date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-03-20,14.5,14.5,14.25,14.25,1378,2.72736217314339,2.72736217314339,2.68033868739954,2.68033868739954,7326.1263930236,0.0,1.0
1992-03-23,14.25,14.5,14.25,14.5,1200,2.68033868739954,2.72736217314339,2.68033868739954,2.72736217314339,6379.79076315553,0.0,1.0
1992-03-24,14.38,14.38,14.25,14.38,178,2.70479089998635,2.70479089998635,2.68033868739954,2.70479089998635,946.335629868068,0.0,1.0
1992-03-25,14.0,14.13,14.0,14.13,844,2.63331520165569,2.65776741424249,2.63331520165569,2.65776741424249,4487.11950341939,0.0,1.0
1992-03-26,13.63,13.88,13.63,13.88,3200,2.56372044275479,2.61074392849864,2.56372044275479,2.61074392849864,17012.7753684147,0.0,1.0
1992-03-27,13.63,13.63,13.63,13.63,444,2.56372044275479,2.56372044275479,2.56372044275479,2.56372044275479,2360.52258236754,0.0,1.0
1992-03-30,13.5,13.75,13.5,13.5,6800,2.53926823016799,2.58629171591184,2.53926823016799,2.53926823016799,36152.1476578813,0.0,1.0
1992-03-31,13.88,13.88,13.5,13.5,2000,2.61074392849864,2.61074392849864,2.53926823016799,2.53926823016799,10632.9846052592,0.0,1.0
1992-04-01,14.0,14.0,13.5,13.63,2444,2.63331520165569,2.63331520165569,2.53926823016799,2.56372044275479,12993.5071876268,0.0,1.0
1992-04-02,14.13,14.13,14.0,14.0,267,2.65776741424249,2.65776741424249,2.63331520165569,2.63331520165569,1419.50344480211,0.0,1.0
1992-04-03,14.13,14.25,14.0,14.0,1200,2.65776741424249,2.68033868739954,2.63331520165569,2.63331520165569,6379.79076315553,0.0,1.0
1992-04-06,14.13,14.38,14.13,14.13,1867,2.65776741424249,2.70479089998635,2.65776741424249,2.65776741424249,9925.89112900948,0.0,1.0
1992-04-07,14.0,14.13,14.0,14.13,3467,2.63331520165569,2.65776741424249,2.63331520165569,2.65776741424249,18432.2788132168,0.0,1.0
1992-04-08,13.88,13.88,13.88,13.88,2444,2.61074392849864,2.61074392849864,2.61074392849864,2.61074392849864,12993.5071876268,0.0,1.0
1992-04-09,13.88,14.13,13.88,14.13,16267,2.61074392849864,2.65776741424249,2.61074392849864,2.65776741424249,86483.3802868758,0.0,1.0
1992-04-10,13.88,13.88,13.88,13.88,0,2.61074392849864,2.61074392849864,2.61074392849864,2.61074392849864,0,0.0,1.0
1992-04-13,13.88,13.88,13.88,13.88,0,2.61074392849864,2.61074392849864,2.61074392849864,2.61074392849864,0,0.0,1.0
1992-04-14,13.88,13.88,13.88,13.88,2044,2.61074392849864,2.61074392849864,2.61074392849864,2.61074392849864,10866.9102665749,0.0,1.0
1992-04-15,13.88,14.0,13.88,13.88,2800,2.61074392849864,2.63331520165569,2.61074392849864,2.61074392849864,14886.1784473629,0.0,1.0
1992-04-16,13.88,13.88,13.88,13.88,0,2.61074392849864,2.61074392849864,2.61074392849864,2.61074392849864,0,0.0,1.0
1992-04-20,13.88,13.88,13.88,13.88,2978,2.61074392849864,2.61074392849864,2.61074392849864,2.61074392849864,15832.514077231,0.0,1.0
1992-04-21,14.0,14.0,14.0,14.0,1867,2.63331520165569,2.63331520165569,2.63331520165569,2.63331520165569,9925.89112900947,0.0,1.0
1992-04-22,13.88,13.88,13.88,13.88,400,2.61074392849864,2.61074392849864,2.61074392849864,2.61074392849864,2126.59692105184,0.0,1.0
1992-04-23,13.88,13.88,13.88,13.88,0,2.61074392849864,2.61074392849864,2.61074392849864,2.61074392849864,0,0.0,1.0
1992-04-24,13.88,13.88,13.88,13.88,400,2.61074392849864,2.61074392849864,2.61074392849864,2.61074392849864,2126.59692105184,0.0,1.0
1992-04-27,9.125,19.13,9.125,14.0,6000,1.71635722965058,3.59823712911953,1.71635722965058,2.63331520165569,31898.9538157777,0.0,1.0
1992-04-28,14.13,14.13,14.13,14.13,267,2.65776741424249,2.65776741424249,2.65776741424249,2.65776741424249,1419.50344480211,0.0,1.0
1992-04-29,13.25,13.88,13.25,13.88,4578,2.49224474442414,2.61074392849864,2.49224474442414,2.61074392849864,24338.9017614383,0.0,1.0
1992-04-30,13.25,13.25,13.25,13.25,44,2.49224474442414,2.49224474442414,2.49224474442414,2.49224474442414,233.925661315702,0.0,1.0
1992-05-01,13.38,13.38,13.38,13.38,267,2.51669695701094,2.51669695701094,2.51669695701094,2.51669695701094,1419.5034448021,0.0,1.0
1992-05-04,13.25,13.25,13.25,13.25,978,2.49224474442414,2.49224474442414,2.49224474442414,2.49224474442414,5199.52947197174,0.0,1.0
1992-05-05,13.25,13.25,13.25,13.25,0,2.49224474442414,2.49224474442414,2.49224474442414,2.49224474442414,0,0.0,1.0
1992-05-06,13.25,13.25,13.25,13.25,0,2.49224474442414,2.49224474442414,2.49224474442414,2.49224474442414,0,0.0,1.0
1992-05-07,13.38,13.38,13.25,13.25,667,2.51669695701094,2.51669695701094,2.49224474442414,2.49224474442414,3546.10036585394,0.0,1.0
1992-05-08,13.38,13.38,13.38,13.38,0,2.51669695701094,2.51669695701094,2.51669695701094,2.51669695701094,0,0.0,1.0
1992-05-11,13.5,13.5,13.5,13.5,44,2.53926823016799,2.53926823016799,2.53926823016799,2.53926823016799,233.925661315702,0.0,1.0
1992-05-12,13.5,13.5,13.5,13.5,0,2.53926823016799,2.53926823016799,2.53926823016799,2.53926823016799,0,0.0,1.0
1992-05-13,13.38,13.38,13.38,13.38,44,2.51669695701094,2.51669695701094,2.51669695701094,2.51669695701094,233.925661315702,0.0,1.0
1992-05-14,13.38,13.38,13.38,13.38,0,2.51669695701094,2.51669695701094,2.51669695701094,2.51669695701094,0,0.0,1.0
1992-05-15,13.5,13.5,13.38,13.38,2978,2.53926823016799,2.53926823016799,2.51669695701094,2.51669695701094,15832.5140772309,0.0,1.0
1992-05-18,13.5,13.5,13.5,13.5,0,2.53926823016799,2.53926823016799,2.53926823016799,2.53926823016799,0,0.0,1.0
1992-05-19,13.5,13.5,13.38,13.5,1244,2.53926823016799,2.53926823016799,2.51669695701094,2.53926823016799,6613.71642447122,0.0,1.0
1992-05-20,13.63,13.63,13.63,13.63,978,2.56372044275479,2.56372044275479,2.56372044275479,2.56372044275479,5199.52947197175,0.0,1.0
1992-05-21,13.63,13.63,13.63,13.63,0,2.56372044275479,2.56372044275479,2.56372044275479,2.56372044275479,0,0.0,1.0
1992-05-22,13.63,13.63,13.63,13.63,0,2.58535124619696,2.58535124619696,2.58535124619696,2.58535124619696,0,0.115,1.0
1992-05-26,13.63,13.63,13.63,13.63,0,2.58535124619696,2.58535124619696,2.58535124619696,2.58535124619696,0,0.0,1.0
1992-05-27,13.25,13.5,13.25,13.38,10578,2.51327248804914,2.56069272367271,2.51327248804914,2.53793101057339,55767.3315036342,0.0,1.0
1992-05-28,13.25,13.25,13.25,13.25,0,2.51327248804914,2.51327248804914,2.51327248804914,2.51327248804914,0,0.0,1.0
1992-05-29,13.25,13.38,13.25,13.25,578,2.51327248804914,2.53793101057339,2.51327248804914,2.51327248804914,3047.22231131599,0.0,1.0
1992-06-01,13.25,13.25,13.25,13.25,0,2.51327248804914,2.51327248804914,2.51327248804914,2.51327248804914,0,0.0,1.0
1992-06-02,13.13,13.13,13.13,13.13,1644,2.49051077494983,2.49051077494983,2.49051077494983,2.49051077494983,8667.18595121711,0.0,1.0
1992-06-03,13.13,13.13,13.13,13.13,0,2.49051077494983,2.49051077494983,2.49051077494983,2.49051077494983,0,0.0,1.0
1992-06-04,13.0,13.0,13.0,13.0,2400,2.46585225242557,2.46585225242557,2.46585225242557,2.46585225242557,12652.8262061564,0.0,1.0
1992-06-05,13.0,13.0,13.0,13.0,0,2.46585225242557,2.46585225242557,2.46585225242557,2.46585225242557,0,0.0,1.0
1992-06-08,12.63,12.88,12.63,12.88,1067,2.39567030370269,2.44309053932626,2.39567030370269,2.44309053932626,5625.23565082036,0.0,1.0
1992-06-09,12.63,12.63,12.63,12.63,0,2.39567030370269,2.39567030370269,2.39567030370269,2.39567030370269,0,0.0,1.0
1992-06-10,12.63,12.63,12.63,12.63,0,2.39567030370269,2.39567030370269,2.39567030370269,2.39567030370269,0,0.0,1.0
1992-06-11,12.63,12.63,12.63,12.63,0,2.39567030370269,2.39567030370269,2.39567030370269,2.39567030370269,0,0.0,1.0
1992-06-12,12.63,12.63,12.63,12.63,0,2.39567030370269,2.39567030370269,2.39567030370269,2.39567030370269,0,0.0,1.0
1992-06-15,12.75,12.75,12.75,12.75,1067,2.418432016802,2.418432016802,2.418432016802,2.418432016802,5625.23565082036,0.0,1.0
1992-06-16,12.5,12.63,12.5,12.63,1778,2.37101178117843,2.39567030370269,2.37101178117843,2.39567030370269,9373.6354143942,0.0,1.0
1992-06-17,12.5,12.5,12.5,12.5,178,2.37101178117843,2.37101178117843,2.37101178117843,2.37101178117843,938.417943623266,0.0,1.0
1992-06-18,12.5,12.5,12.5,12.5,0,2.37101178117843,2.37101178117843,2.37101178117843,2.37101178117843,0,0.0,1.0
1992-06-19,12.5,12.5,12.5,12.5,0,2.37101178117843,2.37101178117843,2.37101178117843,2.37101178117843,0,0.0,1.0
1992-06-22,12.0,12.0,12.0,12.0,5244,2.2761713099313,2.2761713099313,2.2761713099313,2.2761713099313,27646.4252604516,0.0,1.0
1992-06-23,12.0,12.0,12.0,12.0,0,2.2761713099313,2.2761713099313,2.2761713099313,2.2761713099313,0,0.0,1.0
1992-06-24,12.0,12.0,12.0,12.0,0,2.2761713099313,2.2761713099313,2.2761713099313,2.2761713099313,0,0.0,1.0
1992-06-25,12.0,12.0,12.0,12.0,0,2.2761713099313,2.2761713099313,2.2761713099313,2.2761713099313,0,0.0,1.0
1992-06-26,11.88,11.88,11.88,11.88,267,2.25340959683198,2.25340959683198,2.25340959683198,2.25340959683198,1407.6269154349,0.0,1.0
1992-06-29,11.0,11.75,11.0,11.75,6844,2.08649036743702,2.22875107430773,2.08649036743702,2.22875107430773,36081.6427312226,0.0,1.0
1992-06-30,10.75,11.25,10.75,10.88,7244,2.03907013181345,2.13391060306059,2.03907013181345,2.06372865433771,38190.4470989154,0.0,1.0
1992-07-01,11.0,11.0,10.88,10.88,2044,2.08649036743702,2.08649036743702,2.06372865433771,2.06372865433771,10775.9903189099,0.0,1.0
1992-07-02,10.88,10.88,10.88,10.88,1467,2.06372865433771,2.06372865433771,2.06372865433771,2.06372865433771,7734.04001851308,0.0,1.0
1992-07-06,10.87,10.87,10.87,10.87,0,2.06183184491276,2.06183184491276,2.06183184491276,2.06183184491276,0,0.0,1.0
1992-07-07,10.63,10.75,10.63,10.75,8000,2.01630841871414,2.03907013181345,2.01630841871414,2.03907013181345,42176.0873538546,0.0,1.0
1992-07-08,10.38,10.5,10.38,10.5,978,1.96888818309057,1.99164989618988,1.96888818309057,1.99164989618988,5156.02667900873,0.0,1.0
1992-07-09,11.0,11.0,10.5,10.5,5378,2.08649036743702,2.08649036743702,1.99164989618988,1.99164989618988,28352.8747236288,0.0,1.0
1992-07-10,11.13,11.13,11.13,11.13,178,2.11114888996128,2.11114888996128,2.11114888996128,2.11114888996128,938.417943623264,0.0,1.0
1992-07-13,10.88,11.13,10.88,11.13,1244,2.06372865433771,2.11114888996128,2.06372865433771,2.11114888996128,6558.38158352439,0.0,1.0
1992-07-14,10.88,10.88,10.88,10.88,267,2.06372865433771,2.06372865433771,2.06372865433771,2.06372865433771,1407.6269154349,0.0,1.0
1992-07-15,10.87,10.87,10.87,10.87,0,2.06183184491276,2.06183184491276,2.06183184491276,2.06183184491276,0,0.0,1.0
1992-07-16,10.88,11.13,10.63,10.75,8844,2.06372865433771,2.11114888996128,2.01630841871414,2.03907013181345,46625.6645696862,0.0,1.0
1992-07-17,11.0,11.0,10.5,10.75,12267,2.08649036743702,2.08649036743702,1.99164989618988,2.03907013181345,64671.7579462169,0.0,1.0
1992-07-20,10.75,10.75,10.75,10.75,978,2.03907013181345,2.03907013181345,2.03907013181345,2.03907013181345,5156.02667900873,0.0,1.0
1992-07-21,10.75,10.75,10.75,10.75,0,2.03907013181345,2.03907013181345,2.03907013181345,2.03907013181345,0,0.0,1.0
1992-07-22,10.38,10.5,10.38,10.5,1378,1.96888818309057,1.99164989618988,1.96888818309057,1.99164989618988,7264.83104670146,0.0,1.0
1992-07-23,10.38,10.63,10.38,10.38,7244,1.96888818309057,2.01630841871414,1.96888818309057,1.96888818309057,38190.4470989154,0.0,1.0
1992-07-24,10.25,10.38,10.25,10.38,6800,1.94422966056631,1.96888818309057,1.94422966056631,1.96888818309057,35849.6742507765,0.0,1.0
1992-07-27,10.38,10.38,10.38,10.38,1200,1.96888818309057,1.96888818309057,1.96888818309057,1.96888818309057,6326.41310307819,0.0,1.0
1992-07-28,10.63,10.63,10.5,10.5,800,2.01630841871414,2.01630841871414,1.99164989618988,1.99164989618988,4217.60873538546,0.0,1.0
1992-07-29,10.63,10.75,10.5,10.5,1600,2.01630841871414,2.03907013181345,1.99164989618988,1.99164989618988,8435.21747077092,0.0,1.0
1992-07-30,10.5,10.88,10.5,10.75,19778,1.99164989618988,2.06372865433771,1.99164989618988,2.03907013181345,104269.831960567,0.0,1.0
1992-07-31,10.75,10.75,10.5,10.5,1378,2.03907013181345,2.03907013181345,1.99164989618988,1.99164989618988,7264.83104670146,0.0,1.0
1992-08-03,11.0,11.0,10.88,10.88,1467,2.08649036743702,2.08649036743702,2.06372865433771,2.06372865433771,7734.04001851309,0.0,1.0
1992-08-04,11.0,11.0,11.0,11.0,0,2.08649036743702,2.08649036743702,2.08649036743702,2.08649036743702,0,0.0,1.0
1992-08-05,11.0,11.0,11.0,11.0,0,2.08649036743702,2.08649036743702,2.08649036743702,2.08649036743702,0,0.0,1.0
1992-08-06,11.0,11.13,11.0,11.0,1067,2.08649036743702,2.11114888996128,2.08649036743702,2.08649036743702,5625.23565082036,0.0,1.0
1992-08-07,10.75,10.75,10.75,10.75,4978,2.03907013181345,2.03907013181345,2.03907013181345,2.03907013181345,26244.0703559361,0.0,1.0
1992-08-10,10.75,10.75,10.75,10.75,0,2.03907013181345,2.03907013181345,2.03907013181345,2.03907013181345,0,0.0,1.0
1992-08-11,10.63,10.63,10.63,10.63,8667,2.01630841871414,2.01630841871414,2.01630841871414,2.01630841871414,45692.5186369822,0.0,1.0
1992-08-12,10.63,10.63,10.63,10.63,267,2.01630841871414,2.01630841871414,2.01630841871414,2.01630841871414,1407.6269154349,0.0,1.0
1992-08-13,10.63,10.63,10.63,10.63,3467,2.01630841871414,2.01630841871414,2.01630841871414,2.01630841871414,18278.0618569767,0.0,1.0
1992-08-14,10.75,10.75,10.75,10.75,267,2.03907013181345,2.03907013181345,2.03907013181345,2.03907013181345,1407.6269154349,0.0,1.0
1992-08-17,11.0,11.0,10.88,10.88,1867,2.08649036743702,2.08649036743702,2.06372865433771,2.06372865433771,9842.84438620582,0.0,1.0
1992-08-18,11.0,11.0,11.0,11.0,0,2.08649036743702,2.08649036743702,2.08649036743702,2.08649036743702,0,0.0,1.0
1992-08-19,10.63,10.75,10.63,10.75,5467,2.01630841871414,2.03907013181345,2.01630841871414,2.03907013181345,28822.0836954404,0.0,1.0
1992-08-20,10.63,10.63,10.63,10.63,4000,2.01630841871414,2.01630841871414,2.01630841871414,2.01630841871414,21088.0436769273,0.0,1.0
1992-08-21,10.5,10.5,10.5,10.5,444,1.99164989618988,1.99164989618988,1.99164989618988,1.99164989618988,2340.77284813893,0.0,1.0
1992-08-24,10.5,10.5,10.5,10.5,667,2.01346320457673,2.01346320457673,2.01346320457673,2.01346320457673,3478.33523060198,0.115,1.0
1992-08-25,10.5,10.5,10.5,10.5,0,2.01346320457673,2.01346320457673,2.01346320457673,2.01346320457673,0,0.0,1.0
1992-08-26,10.38,10.38,10.38,10.38,800,1.99045219652442,1.99045219652442,1.99045219652442,1.99045219652442,4171.9163185631,0.0,1.0
1992-08-27,10.37,10.37,10.37,10.37,0,1.98853461252006,1.98853461252006,1.98853461252006,1.98853461252006,0,0.0,1.0
1992-08-28,10.38,10.38,10.38,10.38,800,1.99045219652442,1.99045219652442,1.99045219652442,1.99045219652442,4171.9163185631,0.0,1.0
1992-08-31,10.37,10.37,10.37,10.37,0,1.98853461252006,1.98853461252006,1.98853461252006,1.98853461252006,0,0.0,1.0
1992-09-01,10.38,10.38,10.38,10.38,578,1.99045219652442,1.99045219652442,1.99045219652442,1.99045219652442,3014.20954016184,0.0,1.0
1992-09-02,10.5,10.5,10.38,10.38,1200,2.01346320457673,2.01346320457673,1.99045219652442,1.99045219652442,6257.87447784464,0.0,1.0
1992-09-03,10.88,10.88,10.75,10.75,844,2.08633139674236,2.08633139674236,2.06140280468569,2.06140280468569,4401.37171608407,0.0,1.0
1992-09-04,10.88,10.88,10.75,10.75,0,2.08633139674236,2.08633139674236,2.06140280468569,2.06140280468569,0,0.0,1.0
1992-09-08,10.38,10.63,10.38,10.63,3244,1.99045219652442,2.03839179663339,1.99045219652442,2.03839179663339,16917.1206717734,0.0,1.0
1992-09-09,10.25,10.38,10.25,10.38,1378,1.96552360446776,1.99045219652442,1.96552360446776,1.99045219652442,7186.12585872493,0.0,1.0
1992-09-10,10.25,10.25,10.25,10.25,0,1.96552360446776,1.96552360446776,1.96552360446776,1.96552360446776,0,0.0,1.0
1992-09-11,10.38,10.5,10.38,10.5,444,1.99045219652442,2.01346320457673,1.99045219652442,2.01346320457673,2315.41355680252,0.0,1.0
1992-09-14,10.5,10.5,10.5,10.5,44,2.01346320457673,2.01346320457673,2.01346320457673,2.01346320457673,229.45539752097,0.0,1.0
1992-09-15,10.5,10.5,10.25,10.25,3067,2.01346320457673,2.01346320457673,1.96552360446776,1.96552360446776,15994.0841862913,0.0,1.0
1992-09-16,10.63,10.63,10.63,10.63,44,2.03839179663339,2.03839179663339,2.03839179663339,2.03839179663339,229.455397520971,0.0,1.0
1992-09-17,10.75,10.75,10.75,10.75,978,2.06140280468569,2.06140280468569,2.06140280468569,2.06140280468569,5100.16769944341,0.0,1.0
1992-09-18,10.75,10.75,10.75,10.75,0,2.06140280468569,2.06140280468569,2.06140280468569,2.06140280468569,0,0.0,1.0
1992-09-21,10.63,10.75,10.63,10.75,267,2.03839179663339,2.06140280468569,2.03839179663339,2.06140280468569,1392.37707132044,0.0,1.0
1992-09-22,10.63,10.63,10.63,10.63,44,2.03839179663339,2.03839179663339,2.03839179663339,2.03839179663339,229.455397520971,0.0,1.0
1992-09-23,10.88,10.88,10.75,10.75,2000,2.08633139674236,2.08633139674236,2.06140280468569,2.06140280468569,10429.7907964078,0.0,1.0
1992-09-24,11.38,11.38,10.75,10.75,4800,2.1822105969603,2.1822105969603,2.06140280468569,2.06140280468569,25031.4979113786,0.0,1.0
1992-09-25,11.13,11.38,11.13,11.38,1067,2.13427099685133,2.1822105969603,2.13427099685133,2.1822105969603,5564.29338988354,0.0,1.0
1992-09-28,10.75,11.0,10.75,11.0,1467,2.06140280468569,2.10934240479466,2.06140280468569,2.10934240479466,7650.25154916511,0.0,1.0
1992-09-29,10.75,10.75,10.75,10.75,978,2.06140280468569,2.06140280468569,2.06140280468569,2.06140280468569,5100.16769944341,0.0,1.0
1992-09-30,10.63,10.63,10.63,10.63,400,2.03839179663339,2.03839179663339,2.03839179663339,2.03839179663339,2085.95815928155,0.0,1.0
1992-10-01,10.5,10.5,10.5,10.5,178,2.01346320457673,2.01346320457673,2.01346320457673,2.01346320457673,928.251380880288,0.0,1.0
1992-10-02,10.63,10.63,10.63,10.63,267,2.03839179663339,2.03839179663339,2.03839179663339,2.03839179663339,1392.37707132044,0.0,1.0
1992-10-05,10.5,10.5,10.5,10.5,444,2.01346320457673,2.01346320457673,2.01346320457673,2.01346320457673,2315.41355680252,0.0,1.0
1992-10-06,10.38,10.38,10.38,10.38,444,1.99045219652442,1.99045219652442,1.99045219652442,1.99045219652442,2315.41355680252,0.0,1.0
1992-10-07,10.37,10.37,10.37,10.37,0,1.98853461252006,1.98853461252006,1.98853461252006,1.98853461252006,0,0.0,1.0
1992-10-08,10.25,10.38,10.25,10.38,4978,1.96552360446776,1.99045219652442,1.96552360446776,1.99045219652442,25959.7492922589,0.0,1.0
1992-10-09,10.25,10.25,10.25,10.25,978,1.96552360446776,1.96552360446776,1.96552360446776,1.96552360446776,5100.16769944338,0.0,1.0
1992-10-12,10.25,10.38,10.25,10.38,178,1.96552360446776,1.99045219652442,1.96552360446776,1.99045219652442,928.251380880288,0.0,1.0
1992-10-13,10.63,10.63,10.5,10.5,1378,2.03839179663339,2.03839179663339,2.01346320457673,2.01346320457673,7186.12585872494,0.0,1.0
1992-10-14,10.62,10.62,10.62,10.62,0,2.03647421262903,2.03647421262903,2.03647421262903,2.03647421262903,0,0.0,1.0
1992-10-15,10.62,10.62,10.62,10.62,0,2.03647421262903,2.03647421262903,2.03647421262903,2.03647421262903,0,0.0,1.0
1992-10-16,10.62,10.62,10.62,10.62,0,2.03647421262903,2.03647421262903,2.03647421262903,2.03647421262903,0,0.0,1.0
1992-10-19,10.38,10.5,10.38,10.5,2000,1.99045219652442,2.01346320457673,1.99045219652442,2.01346320457673,10429.7907964078,0.0,1.0
1992-10-20,10.5,10.5,10.5,10.5,578,2.01346320457673,2.01346320457673,2.01346320457673,2.01346320457673,3014.20954016183,0.0,1.0
1992-10-21,10.38,10.38,10.38,10.38,2267,1.99045219652442,1.99045219652442,1.99045219652442,1.99045219652442,11822.1678677282,0.0,1.0
1992-10-22,10.37,10.37,10.37,10.37,0,1.98853461252006,1.98853461252006,1.98853461252006,1.98853461252006,0,0.0,1.0
1992-10-23,10.63,10.63,10.38,10.38,3867,2.03839179663339,2.03839179663339,1.99045219652442,1.99045219652442,20166.0005048544,0.0,1.0
1992-10-26,10.5,10.63,10.5,10.63,578,2.01346320457673,2.03839179663339,2.01346320457673,2.03839179663339,3014.20954016183,0.0,1.0
1992-10-27,10.75,10.75,10.38,10.63,6000,2.06140280468569,2.06140280468569,1.99045219652442,2.03839179663339,31289.3723892234,0.0,1.0
1992-10-28,10.5,10.5,10.5,10.5,2000,2.01346320457673,2.01346320457673,2.01346320457673,2.01346320457673,10429.7907964077,0.0,1.0
1992-10-29,10.75,10.75,10.38,10.38,7600,2.06140280468569,2.06140280468569,1.99045219652442,1.99045219652442,39633.2050263496,0.0,1.0
1992-10-30,10.63,10.88,10.63,10.88,2267,2.03839179663339,2.08633139674236,2.03839179663339,2.08633139674236,11822.1678677282,0.0,1.0
1992-11-02,10.5,10.63,10.38,10.5,7067,2.01346320457673,2.03839179663339,1.99045219652442,2.01346320457673,36853.6657791067,0.0,1.0
1992-11-03,10.5,10.75,10.5,10.63,18267,2.01346320457673,2.06140280468569,2.01346320457673,2.03839179663339,95260.49423899,0.0,1.0
1992-11-04,10.5,10.5,10.5,10.5,44,2.01346320457673,2.01346320457673,2.01346320457673,2.01346320457673,229.45539752097,0.0,1.0
1992-11-05,10.38,10.5,10.38,10.38,2000,1.99045219652442,2.01346320457673,1.99045219652442,1.99045219652442,10429.7907964078,0.0,1.0
1992-11-06,10.25,10.25,10.25,10.25,1200,1.96552360446776,1.96552360446776,1.96552360446776,1.96552360446776,6257.87447784464,0.0,1.0
1992-11-09,10.13,10.13,10.13,10.13,3867,1.94251259641545,1.94251259641545,1.94251259641545,1.94251259641545,20166.0005048544,0.0,1.0
1992-11-10,10.13,10.13,10.13,10.13,1778,1.94251259641545,1.94251259641545,1.94251259641545,1.94251259641545,9272.0840180065,0.0,1.0
1992-11-11,9.875,10.25,9.875,10.13,5644,1.8936142043043,1.96552360446776,1.8936142043043,1.94251259641545,29432.8696274627,0.0,1.0
1992-11-12,10.5,10.5,10.0,10.0,4578,2.01346320457673,2.01346320457673,1.91758400435879,1.91758400435879,23873.7911329773,0.0,1.0
1992-11-13,10.38,10.38,10.38,10.38,1600,1.99045219652442,1.99045219652442,1.99045219652442,1.99045219652442,8343.83263712621,0.0,1.0
1992-11-16,10.5,10.5,10.5,10.5,2444,2.01346320457673,2.01346320457673,2.01346320457673,2.01346320457673,12745.2043532103,0.0,1.0
1992-11-17,10.5,10.5,10.5,10.5,978,2.01346320457673,2.01346320457673,2.01346320457673,2.01346320457673,5100.16769944338,0.0,1.0
1992-11-18,10.5,10.5,10.5,10.5,0,2.01346320457673,2.01346320457673,2.01346320457673,2.01346320457673,0,0.0,1.0
1992-11-19,10.38,10.38,10.38,10.38,667,1.99045219652442,1.99045219652442,1.99045219652442,1.99045219652442,3478.33523060199,0.0,1.0
1992-11-20,10.38,10.38,10.38,10.38,8978,2.01250441257455,2.01250441257455,2.01250441257455,2.01250441257455,46306.3034385013,0.115,1.0
1992-11-23,10.25,10.25,10.25,10.25,4044,1.98729963669452,1.98729963669452,1.98729963669452,1.98729963669452,20857.9517827244,0.0,1.0
1992-11-24,10.5,10.5,10.25,10.25,3467,2.03577035954073,2.03577035954073,1.98729963669452,1.98729963669452,17881.9284942397,0.0,1.0
1992-11-25,10.38,10.38,10.38,10.38,178,2.01250441257455,2.01250441257455,2.01250441257455,2.01250441257455,918.079974610519,0.0,1.0
1992-11-27,10.38,10.38,10.38,10.38,44,2.01250441257455,2.01250441257455,2.01250441257455,2.01250441257455,226.941117319454,0.0,1.0
1992-11-30,10.38,10.38,10.13,10.25,1067,2.01250441257455,2.01250441257455,1.96403368972834,1.98729963669452,5503.32209499676,0.0,1.0
1992-12-01,10.38,10.5,10.25,10.25,844,2.01250441257455,2.03577035954073,1.98729963669452,1.98729963669452,4353.14325040044,0.0,1.0
1992-12-02,10.5,10.5,10.5,10.5,400,2.03577035954073,2.03577035954073,2.03577035954073,2.03577035954073,2063.10106654049,0.0,1.0
1992-12-03,10.5,10.5,10.5,10.5,0,2.03577035954073,2.03577035954073,2.03577035954073,2.03577035954073,0,0.0,1.0
1992-12-04,10.38,10.38,10.38,10.38,444,2.01250441257455,2.01250441257455,2.01250441257455,2.01250441257455,2290.04218385995,0.0,1.0
1992-12-07,10.37,10.37,10.37,10.37,0,2.0105655836607,2.0105655836607,2.0105655836607,2.0105655836607,0,0.0,1.0
1992-12-08,10.25,10.25,10.25,10.25,800,1.98729963669452,1.98729963669452,1.98729963669452,1.98729963669452,4126.20213308099,0.0,1.0
1992-12-09,10.25,10.25,10.25,10.25,0,1.98729963669452,1.98729963669452,1.98729963669452,1.98729963669452,0,0.0,1.0
1992-12-10,10.38,10.38,10.38,10.38,578,2.01250441257455,2.01250441257455,2.01250441257455,2.01250441257455,2981.18104115101,0.0,1.0
1992-12-11,10.37,10.37,10.37,10.37,0,2.0105655836607,2.0105655836607,2.0105655836607,2.0105655836607,0,0.0,1.0
1992-12-14,10.25,10.25,10.25,10.25,578,1.98729963669452,1.98729963669452,1.98729963669452,1.98729963669452,2981.18104115101,0.0,1.0
1992-12-15,10.38,10.38,10.13,10.25,3378,2.01250441257455,2.01250441257455,1.96403368972834,1.98729963669452,17422.8885069345,0.0,1.0
1992-12-16,10.25,10.25,10.25,10.25,1067,1.98729963669452,1.98729963669452,1.98729963669452,1.98729963669452,5503.32209499677,0.0,1.0
1992-12-17,10.38,10.38,10.38,10.38,400,2.01250441257455,2.01250441257455,2.01250441257455,2.01250441257455,2063.10106654049,0.0,1.0
1992-12-18,10.13,10.38,10.13,10.13,2844,1.96403368972834,2.01250441257455,1.96403368972834,1.96403368972834,14668.6485831029,0.0,1.0
1992-12-21,10.13,10.13,10.13,10.13,667,1.96403368972834,1.96403368972834,1.96403368972834,1.96403368972834,3440.22102845627,0.0,1.0
1992-12-22,10.25,10.25,10.25,10.25,44,1.98729963669452,1.98729963669452,1.98729963669452,1.98729963669452,226.941117319454,0.0,1.0
1992-12-23,10.25,10.25,10.25,10.25,0,1.98729963669452,1.98729963669452,1.98729963669452,1.98729963669452,0,0.0,1.0
1992-12-24,10.25,10.25,10.25,10.25,0,1.98729963669452,1.98729963669452,1.98729963669452,1.98729963669452,0,0.0,1.0
1992-12-28,10.38,10.38,10.25,10.38,1644,2.01250441257455,2.01250441257455,1.98729963669452,2.01250441257455,8479.34538348142,0.0,1.0
1992-12-29,10.37,10.37,10.37,10.37,0,2.0105655836607,2.0105655836607,2.0105655836607,2.0105655836607,0,0.0,1.0
1992-12-30,10.37,10.37,10.37,10.37,0,2.0105655836607,2.0105655836607,2.0105655836607,2.0105655836607,0,0.0,1.0
1992-12-31,10.5,10.5,10.25,10.25,1200,2.03577035954073,2.03577035954073,1.98729963669452,1.98729963669452,6189.30319962147,0.0,1.0
1993-01-04,10.5,10.5,10.5,10.5,0,2.03577035954073,2.03577035954073,2.03577035954073,2.03577035954073,0,0.0,1.0
1993-01-05,10.5,10.5,10.5,10.5,267,2.03577035954073,2.03577035954073,2.03577035954073,2.03577035954073,1377.11996191578,0.0,1.0
1993-01-06,10.5,10.5,10.5,10.5,0,2.03577035954073,2.03577035954073,2.03577035954073,2.03577035954073,0,0.0,1.0
1993-01-07,10.25,10.38,10.25,10.38,2044,1.98729963669452,2.01250441257455,1.98729963669452,2.01250441257455,10542.4464500219,0.0,1.0
1993-01-08,10.25,10.25,10.25,10.25,0,1.98729963669452,1.98729963669452,1.98729963669452,1.98729963669452,0,0.0,1.0
1993-01-11,10.63,10.63,10.38,10.38,3244,2.06097513542075,2.06097513542075,2.01250441257455,2.01250441257455,16731.7496496435,0.0,1.0
1993-01-12,10.5,10.5,10.5,10.5,978,2.03577035954073,2.03577035954073,2.03577035954073,2.03577035954073,5044.2821076915,0.0,1.0
1993-01-13,10.5,10.5,10.5,10.5,0,2.03577035954073,2.03577035954073,2.03577035954073,2.03577035954073,0,0.0,1.0
1993-01-14,10.5,10.5,10.38,10.38,978,2.03577035954073,2.03577035954073,2.01250441257455,2.01250441257455,5044.2821076915,0.0,1.0
1993-01-15,10.5,10.63,10.5,10.63,2800,2.03577035954073,2.06097513542075,2.03577035954073,2.06097513542075,14441.7074657834,0.0,1.0
1993-01-18,10.5,10.5,10.5,10.5,400,2.03577035954073,2.03577035954073,2.03577035954073,2.03577035954073,2063.10106654049,0.0,1.0
1993-01-19,10.63,10.63,10.63,10.63,444,2.06097513542075,2.06097513542075,2.06097513542075,2.06097513542075,2290.04218385995,0.0,1.0
1993-01-20,10.88,10.88,10.75,10.75,3600,2.10944585826696,2.10944585826696,2.08424108238693,2.08424108238693,18567.9095988645,0.0,1.0
1993-01-21,11.25,11.25,11.0,11.0,1778,2.18118252807935,2.18118252807935,2.13271180523314,2.13271180523314,9170.4842407725,0.0,1.0
1993-01-22,11.38,11.38,11.38,11.38,978,2.20638730395938,2.20638730395938,2.20638730395938,2.20638730395938,5044.28210769151,0.0,1.0
1993-01-25,11.13,11.13,11.13,11.13,178,2.15791658111317,2.15791658111317,2.15791658111317,2.15791658111317,918.07997461052,0.0,1.0
1993-01-26,11.0,11.0,11.0,11.0,978,2.13271180523314,2.13271180523314,2.13271180523314,2.13271180523314,5044.28210769152,0.0,1.0
1993-01-27,11.13,11.13,10.88,10.88,1200,2.15791658111317,2.15791658111317,2.10944585826696,2.10944585826696,6189.30319962148,0.0,1.0
1993-01-28,11.12,11.12,11.12,11.12,0,2.15597775219932,2.15597775219932,2.15597775219932,2.15597775219932,0,0.0,1.0
1993-01-29,11.0,11.0,11.0,11.0,578,2.13271180523314,2.13271180523314,2.13271180523314,2.13271180523314,2981.18104115102,0.0,1.0
1993-02-01,11.0,11.0,11.0,11.0,0,2.13271180523314,2.13271180523314,2.13271180523314,2.13271180523314,0,0.0,1.0
1993-02-02,11.0,11.0,11.0,11.0,0,2.13271180523314,2.13271180523314,2.13271180523314,2.13271180523314,0,0.0,1.0
1993-02-03,11.13,11.25,11.13,11.13,4000,2.15791658111317,2.18118252807935,2.15791658111317,2.15791658111317,20631.010665405,0.0,1.0
1993-02-04,11.25,11.25,11.25,11.25,2400,2.18118252807935,2.18118252807935,2.18118252807935,2.18118252807935,12378.606399243,0.0,1.0
1993-02-05,11.25,11.25,11.25,11.25,667,2.18118252807935,2.18118252807935,2.18118252807935,2.18118252807935,3440.22102845627,0.0,1.0
1993-02-08,11.25,11.25,11.0,11.0,3644,2.18118252807935,2.18118252807935,2.13271180523314,2.13271180523314,18794.8507161839,0.0,1.0
1993-02-09,11.5,11.5,11.5,11.5,978,2.22965325092556,2.22965325092556,2.22965325092556,2.22965325092556,5044.2821076915,0.0,1.0
1993-02-10,12.0,12.0,11.75,11.75,1867,2.32659469661797,2.32659469661797,2.27812397377176,2.27812397377176,9629.52422807777,0.0,1.0
1993-02-11,11.88,12.0,11.88,12.0,444,2.30332874965179,2.32659469661797,2.30332874965179,2.32659469661797,2290.04218385995,0.0,1.0
1993-02-12,12.25,12.25,12.0,12.0,1644,2.37506541946418,2.37506541946418,2.32659469661797,2.32659469661797,8479.34538348144,0.0,1.0
1993-02-16,11.88,12.0,11.88,12.0,1467,2.30332874965179,2.32659469661797,2.30332874965179,2.32659469661797,7566.42316153728,0.0,1.0
1993-02-17,11.75,11.75,11.75,11.75,1067,2.27812397377176,2.27812397377176,2.27812397377176,2.27812397377176,5503.32209499678,0.0,1.0
1993-02-18,11.75,11.75,11.75,11.75,0,2.27812397377176,2.27812397377176,2.27812397377176,2.27812397377176,0,0.0,1.0
1993-02-19,12.0,12.0,12.0,12.0,2667,2.32659469661797,2.32659469661797,2.32659469661797,2.32659469661797,13755.7263611588,0.0,1.0
1993-02-22,11.88,11.88,11.88,11.88,0,2.32562528216105,2.32562528216105,2.32562528216105,2.32562528216105,0,0.115,1.0
1993-02-23,11.88,11.88,11.88,11.88,0,2.32562528216105,2.32562528216105,2.32562528216105,2.32562528216105,0,0.0,1.0
1993-02-24,11.88,11.88,11.88,11.88,267,2.32562528216105,2.32562528216105,2.32562528216105,2.32562528216105,1363.91706107207,0.0,1.0
1993-02-25,11.75,11.75,11.75,11.75,800,2.30017652065592,2.30017652065592,2.30017652065592,2.30017652065592,4086.64287961669,0.0,1.0
1993-02-26,11.75,11.75,11.75,11.75,0,2.30017652065592,2.30017652065592,2.30017652065592,2.30017652065592,0,0.0,1.0
1993-03-01,11.75,11.75,11.75,11.75,44,2.30017652065592,2.30017652065592,2.30017652065592,2.30017652065592,224.765358378918,0.0,1.0
1993-03-02,12.0,12.0,12.0,12.0,267,2.34911644662732,2.34911644662732,2.34911644662732,2.34911644662732,1363.91706107207,0.0,1.0
1993-03-03,12.38,12.38,12.13,12.13,1778,2.42350513410385,2.42350513410385,2.37456520813245,2.37456520813245,9082.5637999481,0.0,1.0
1993-03-04,12.25,12.25,12.25,12.25,44,2.39805637259872,2.39805637259872,2.39805637259872,2.39805637259872,224.765358378918,0.0,1.0
1993-03-05,12.25,12.25,12.25,12.25,0,2.39805637259872,2.39805637259872,2.39805637259872,2.39805637259872,0,0.0,1.0
1993-03-08,12.0,12.0,12.0,12.0,667,2.34911644662732,2.34911644662732,2.34911644662732,2.34911644662732,3407.23850088042,0.0,1.0
1993-03-09,12.13,12.13,12.13,12.13,44,2.37456520813245,2.37456520813245,2.37456520813245,2.37456520813245,224.765358378918,0.0,1.0
1993-03-10,12.13,12.13,12.13,12.13,0,2.37456520813245,2.37456520813245,2.37456520813245,2.37456520813245,0,0.0,1.0
1993-03-11,12.0,12.0,12.0,12.0,578,2.34911644662732,2.34911644662732,2.34911644662732,2.34911644662732,2952.59948052306,0.0,1.0
1993-03-12,12.0,12.0,12.0,12.0,0,2.34911644662732,2.34911644662732,2.34911644662732,2.34911644662732,0,0.0,1.0
1993-03-15,12.13,12.13,12.13,12.13,178,2.37456520813245,2.37456520813245,2.37456520813245,2.37456520813245,909.278040714713,0.0,1.0
1993-03-16,12.0,12.0,12.0,12.0,44,2.34911644662732,2.34911644662732,2.34911644662732,2.34911644662732,224.765358378918,0.0,1.0
1993-03-17,12.0,12.0,12.0,12.0,1778,2.34911644662732,2.34911644662732,2.34911644662732,2.34911644662732,9082.5637999481,0.0,1.0
1993-03-18,12.0,12.0,12.0,12.0,0,2.34911644662732,2.34911644662732,2.34911644662732,2.34911644662732,0,0.0,1.0
1993-03-19,12.0,12.25,12.0,12.25,2000,2.34911644662732,2.39805637259872,2.34911644662732,2.39805637259872,10216.6071990417,0.0,1.0
1993-03-22,12.0,12.0,11.88,11.88,4400,2.34911644662732,2.34911644662732,2.32562528216105,2.32562528216105,22476.5358378918,0.0,1.0
1993-03-23,12.0,12.0,12.0,12.0,0,2.34911644662732,2.34911644662732,2.34911644662732,2.34911644662732,0,0.0,1.0
1993-03-24,12.25,12.25,12.13,12.13,6044,2.39805637259872,2.39805637259872,2.37456520813245,2.37456520813245,30874.5869555041,0.0,1.0
1993-03-25,12.25,12.25,12.25,12.25,0,2.39805637259872,2.39805637259872,2.39805637259872,2.39805637259872,0,0.0,1.0
1993-03-26,12.25,12.25,12.25,12.25,0,2.39805637259872,2.39805637259872,2.39805637259872,2.39805637259872,0,0.0,1.0
1993-03-29,12.13,12.13,12.13,12.13,800,2.37456520813245,2.37456520813245,2.37456520813245,2.37456520813245,4086.64287961669,0.0,1.0
1993-03-30,12.25,12.25,12.13,12.13,267,2.39805637259872,2.39805637259872,2.37456520813245,2.37456520813245,1363.91706107207,0.0,1.0
1993-03-31,12.38,12.38,12.38,12.38,267,2.42350513410385,2.42350513410385,2.42350513410385,2.42350513410385,1363.91706107207,0.0,1.0
1993-04-01,12.13,12.25,12.13,12.25,1244,2.37456520813245,2.39805637259872,2.37456520813245,2.39805637259872,6354.72967780395,0.0,1.0
1993-04-02,12.13,12.13,12.13,12.13,178,2.37456520813245,2.37456520813245,2.37456520813245,2.37456520813245,909.278040714713,0.0,1.0
1993-04-05,12.13,12.38,12.13,12.38,1467,2.37456520813245,2.42350513410385,2.37456520813245,2.42350513410385,7493.88138049711,0.0,1.0
1993-04-06,12.13,12.13,12.13,12.13,667,2.37456520813245,2.37456520813245,2.37456520813245,2.37456520813245,3407.23850088042,0.0,1.0
1993-04-07,12.25,12.25,12.25,12.25,667,2.39805637259872,2.39805637259872,2.39805637259872,2.39805637259872,3407.23850088042,0.0,1.0
1993-04-08,12.25,12.25,12.13,12.25,2267,2.39805637259872,2.39805637259872,2.37456520813245,2.39805637259872,11580.5242601138,0.0,1.0
1993-04-12,12.38,12.38,12.38,12.38,44,2.42350513410385,2.42350513410385,2.42350513410385,2.42350513410385,224.765358378918,0.0,1.0
1993-04-13,12.13,12.25,12.13,12.25,3200,2.37456520813245,2.39805637259872,2.37456520813245,2.39805637259872,16346.5715184668,0.0,1.0
1993-04-14,12.13,12.25,12.13,12.25,1778,2.37456520813245,2.39805637259872,2.37456520813245,2.39805637259872,9082.56379994809,0.0,1.0
1993-04-15,12.13,12.13,12.13,12.13,0,2.37456520813245,2.37456520813245,2.37456520813245,2.37456520813245,0,0.0,1.0
1993-04-16,12.13,12.38,12.13,12.25,7467,2.37456520813245,2.42350513410385,2.37456520813245,2.39805637259872,38143.7029776223,0.0,1.0
1993-04-19,12.13,12.25,12.13,12.13,4267,2.37456520813245,2.39805637259872,2.37456520813245,2.37456520813245,21797.1314591555,0.0,1.0
1993-04-20,12.13,12.13,12.13,12.13,844,2.37456520813245,2.37456520813245,2.37456520813245,2.37456520813245,4311.40823799561,0.0,1.0
1993-04-21,12.25,12.25,12.25,12.25,2000,2.39805637259872,2.39805637259872,2.39805637259872,2.39805637259872,10216.6071990417,0.0,1.0
1993-04-22,12.25,12.25,12.25,12.25,0,2.39805637259872,2.39805637259872,2.39805637259872,2.39805637259872,0,0.0,1.0
1993-04-23,12.13,12.13,12.13,12.13,1200,2.37456520813245,2.37456520813245,2.37456520813245,2.37456520813245,6129.96431942503,0.0,1.0
1993-04-26,12.13,12.13,12.13,12.13,667,2.37456520813245,2.37456520813245,2.37456520813245,2.37456520813245,3407.23850088042,0.0,1.0
1993-04-27,12.13,12.13,12.13,12.13,0,2.37456520813245,2.37456520813245,2.37456520813245,2.37456520813245,0,0.0,1.0
1993-04-28,12.13,12.13,12.13,12.13,0,2.37456520813245,2.37456520813245,2.37456520813245,2.37456520813245,0,0.0,1.0
1993-04-29,12.38,12.38,12.38,12.38,444,2.42350513410385,2.42350513410385,2.42350513410385,2.42350513410385,2268.08679818727,0.0,1.0
1993-04-30,12.5,12.5,12.5,12.5,844,2.44699629857013,2.44699629857013,2.44699629857013,2.44699629857013,4311.4082379956,0.0,1.0
1993-05-03,12.5,12.5,12.5,12.5,0,2.44699629857013,2.44699629857013,2.44699629857013,2.44699629857013,0,0.0,1.0
1993-05-04,12.5,12.5,12.5,12.5,0,2.44699629857013,2.44699629857013,2.44699629857013,2.44699629857013,0,0.0,1.0
1993-05-05,12.13,12.38,12.13,12.38,3200,2.37456520813245,2.42350513410385,2.37456520813245,2.42350513410385,16346.5715184668,0.0,1.0
1993-05-06,12.25,12.25,12.25,12.25,444,2.39805637259872,2.39805637259872,2.39805637259872,2.39805637259872,2268.08679818727,0.0,1.0
1993-05-07,12.38,12.38,12.13,12.13,1067,2.42350513410385,2.42350513410385,2.37456520813245,2.37456520813245,5450.55994068877,0.0,1.0
1993-05-10,12.38,12.38,12.38,12.38,1200,2.42350513410385,2.42350513410385,2.42350513410385,2.42350513410385,6129.96431942504,0.0,1.0
1993-05-11,12.38,12.38,12.38,12.38,1067,2.42350513410385,2.42350513410385,2.42350513410385,2.42350513410385,5450.55994068877,0.0,1.0
1993-05-12,12.5,12.5,12.5,12.5,400,2.44699629857013,2.44699629857013,2.44699629857013,2.44699629857013,2043.32143980834,0.0,1.0
1993-05-13,12.5,12.5,12.5,12.5,400,2.44699629857013,2.44699629857013,2.44699629857013,2.44699629857013,2043.32143980834,0.0,1.0
1993-05-14,12.38,12.38,12.38,12.38,178,2.42350513410385,2.42350513410385,2.42350513410385,2.42350513410385,909.278040714715,0.0,1.0
1993-05-17,12.5,12.5,12.5,12.5,178,2.44699629857013,2.44699629857013,2.44699629857013,2.44699629857013,909.278040714712,0.0,1.0
1993-05-18,12.63,12.63,12.5,12.5,1244,2.47244506007526,2.47244506007526,2.44699629857013,2.44699629857013,6354.72967780394,0.0,1.0
1993-05-19,12.38,12.38,12.38,12.38,2000,2.42350513410385,2.42350513410385,2.42350513410385,2.42350513410385,10216.6071990417,0.0,1.0
1993-05-20,12.38,12.38,12.38,12.38,44,2.42350513410385,2.42350513410385,2.42350513410385,2.42350513410385,224.765358378918,0.0,1.0
1993-05-21,12.38,12.38,12.38,12.38,0,2.42350513410385,2.42350513410385,2.42350513410385,2.42350513410385,0,0.0,1.0
1993-05-24,12.13,12.13,12.13,12.13,978,2.3970775740793,2.3970775740793,2.3970775740793,2.3970775740793,4949.00128735156,0.115,1.0
1993-05-25,12.13,12.13,12.13,12.13,44,2.3970775740793,2.3970775740793,2.3970775740793,2.3970775740793,222.654454645673,0.0,1.0
1993-05-26,12.13,12.25,12.13,12.25,578,2.3970775740793,2.420791449503,2.3970775740793,2.420791449503,2924.8698814818,0.0,1.0
1993-05-27,12.13,12.13,12.13,12.13,444,2.3970775740793,2.3970775740793,2.3970775740793,2.3970775740793,2246.78586051543,0.0,1.0
1993-05-28,12.13,12.13,12.13,12.13,0,2.3970775740793,2.3970775740793,2.3970775740793,2.3970775740793,0,0.0,1.0
1993-06-01,12.38,12.38,12.38,12.38,978,2.44648148121201,2.44648148121201,2.44648148121201,2.44648148121201,4949.00128735156,0.0,1.0
1993-06-02,12.38,12.38,12.38,12.38,0,2.44648148121201,2.44648148121201,2.44648148121201,2.44648148121201,0,0.0,1.0
1993-06-03,12.5,12.5,12.5,12.5,267,2.47019535663571,2.47019535663571,2.47019535663571,2.47019535663571,1351.10771341807,0.0,1.0
1993-06-04,12.38,12.38,12.38,12.38,267,2.44648148121201,2.44648148121201,2.44648148121201,2.44648148121201,1351.10771341807,0.0,1.0
1993-06-07,12.38,12.38,12.38,12.38,0,2.44648148121201,2.44648148121201,2.44648148121201,2.44648148121201,0,0.0,1.0
1993-06-08,12.0,12.25,12.0,12.25,2178,2.37138754237028,2.420791449503,2.37138754237028,2.420791449503,11021.3955049609,0.0,1.0
1993-06-09,12.0,12.0,12.0,12.0,0,2.37138754237028,2.37138754237028,2.37138754237028,2.37138754237028,0,0.0,1.0
1993-06-10,12.0,12.0,12.0,12.0,0,2.37138754237028,2.37138754237028,2.37138754237028,2.37138754237028,0,0.0,1.0
1993-06-11,12.13,12.13,12.0,12.0,4000,2.3970775740793,2.3970775740793,2.37138754237028,2.37138754237028,20241.3140586976,0.0,1.0
1993-06-14,12.0,12.0,12.0,12.0,444,2.37138754237028,2.37138754237028,2.37138754237028,2.37138754237028,2246.78586051544,0.0,1.0
1993-06-15,12.25,12.25,12.25,12.25,400,2.420791449503,2.420791449503,2.420791449503,2.420791449503,2024.13140586976,0.0,1.0
1993-06-16,12.13,12.13,12.0,12.0,578,2.3970775740793,2.3970775740793,2.37138754237028,2.37138754237028,2924.8698814818,0.0,1.0
1993-06-17,12.0,12.0,12.0,12.0,178,2.37138754237028,2.37138754237028,2.37138754237028,2.37138754237028,900.738475612045,0.0,1.0
1993-06-18,12.0,12.0,12.0,12.0,2044,2.37138754237028,2.37138754237028,2.37138754237028,2.37138754237028,10343.3114839945,0.0,1.0
1993-06-21,12.0,12.0,12.0,12.0,0,2.37138754237028,2.37138754237028,2.37138754237028,2.37138754237028,0,0.0,1.0
1993-06-22,11.88,12.0,11.88,12.0,5467,2.34767366694658,2.37138754237028,2.34767366694658,2.37138754237028,27664.815989725,0.0,1.0
1993-06-23,11.88,12.0,11.88,12.0,800,2.34767366694658,2.37138754237028,2.34767366694658,2.37138754237028,4048.26281173952,0.0,1.0
1993-06-24,11.88,11.88,11.88,11.88,0,2.34767366694658,2.34767366694658,2.34767366694658,2.34767366694658,0,0.0,1.0
1993-06-25,11.88,11.88,11.88,11.88,178,2.34767366694658,2.34767366694658,2.34767366694658,2.34767366694658,900.738475612044,0.0,1.0
1993-06-28,11.88,11.88,11.88,11.88,667,2.34767366694658,2.34767366694658,2.34767366694658,2.34767366694658,3375.23911928783,0.0,1.0
1993-06-29,12.13,12.13,11.88,11.88,2000,2.3970775740793,2.3970775740793,2.34767366694658,2.34767366694658,10120.6570293488,0.0,1.0
1993-06-30,12.13,12.13,11.88,11.88,2400,2.3970775740793,2.3970775740793,2.34767366694658,2.34767366694658,12144.7884352185,0.0,1.0
1993-07-01,12.13,12.13,12.13,12.13,0,2.3970775740793,2.3970775740793,2.3970775740793,2.3970775740793,0,0.0,1.0
1993-07-02,12.25,12.25,12.25,12.25,400,2.420791449503,2.420791449503,2.420791449503,2.420791449503,2024.13140586976,0.0,1.0
1993-07-06,12.25,12.25,12.25,12.25,0,2.420791449503,2.420791449503,2.420791449503,2.420791449503,0,0.0,1.0
1993-07-07,12.25,12.25,12.25,12.25,0,2.420791449503,2.420791449503,2.420791449503,2.420791449503,0,0.0,1.0
1993-07-08,12.0,12.13,12.0,12.13,2978,2.37138754237028,2.3970775740793,2.37138754237028,2.3970775740793,15069.6583167004,0.0,1.0
1993-07-09,12.0,12.0,12.0,12.0,44,2.37138754237028,2.37138754237028,2.37138754237028,2.37138754237028,222.654454645674,0.0,1.0
1993-07-12,12.0,12.0,12.0,12.0,0,2.37138754237028,2.37138754237028,2.37138754237028,2.37138754237028,0,0.0,1.0
1993-07-13,12.0,12.0,12.0,12.0,0,2.37138754237028,2.37138754237028,2.37138754237028,2.37138754237028,0,0.0,1.0
1993-07-14,12.0,12.0,12.0,12.0,0,2.37138754237028,2.37138754237028,2.37138754237028,2.37138754237028,0,0.0,1.0
1993-07-15,11.88,11.88,11.88,11.88,3644,2.34767366694658,2.34767366694658,2.34767366694658,2.34767366694658,18439.8371074735,0.0,1.0
1993-07-16,11.88,11.88,11.88,11.88,0,2.34767366694658,2.34767366694658,2.34767366694658,2.34767366694658,0,0.0,1.0
1993-07-19,11.88,11.88,11.88,11.88,0,2.34767366694658,2.34767366694658,2.34767366694658,2.34767366694658,0,0.0,1.0
1993-07-20,11.88,11.88,11.88,11.88,0,2.34767366694658,2.34767366694658,2.34767366694658,2.34767366694658,0,0.0,1.0
1993-07-21,11.63,11.75,11.63,11.75,844,2.29826975981387,2.32198363523757,2.29826975981387,2.32198363523757,4270.91726638519,0.0,1.0
1993-07-22,11.75,11.75,11.75,11.75,267,2.32198363523757,2.32198363523757,2.32198363523757,2.32198363523757,1351.10771341807,0.0,1.0
1993-07-23,11.75,11.75,11.75,11.75,0,2.32198363523757,2.32198363523757,2.32198363523757,2.32198363523757,0,0.0,1.0
1993-07-26,11.38,11.63,11.38,11.63,800,2.24886585268115,2.29826975981387,2.24886585268115,2.29826975981387,4048.26281173953,0.0,1.0
1993-07-27,11.25,11.25,11.13,11.25,2667,2.22317582097214,2.22317582097214,2.19946194554844,2.22317582097214,13495.8961486366,0.0,1.0
1993-07-28,11.25,11.25,11.25,11.25,978,2.22317582097214,2.22317582097214,2.22317582097214,2.22317582097214,4949.00128735157,0.0,1.0
1993-07-29,11.25,11.25,11.25,11.25,0,2.22317582097214,2.22317582097214,2.22317582097214,2.22317582097214,0,0.0,1.0
1993-07-30,11.25,11.25,11.25,11.25,0,2.22317582097214,2.22317582097214,2.22317582097214,2.22317582097214,0,0.0,1.0
1993-08-02,11.38,11.38,11.38,11.38,267,2.24886585268115,2.24886585268115,2.24886585268115,2.24886585268115,1351.10771341807,0.0,1.0
1993-08-03,11.38,11.38,11.38,11.38,0,2.24886585268115,2.24886585268115,2.24886585268115,2.24886585268115,0,0.0,1.0
1993-08-04,11.38,11.38,11.38,11.38,0,2.24886585268115,2.24886585268115,2.24886585268115,2.24886585268115,0,0.0,1.0
1993-08-05,11.25,11.25,11.25,11.25,44,2.22317582097214,2.22317582097214,2.22317582097214,2.22317582097214,222.654454645674,0.0,1.0
1993-08-06,11.25,11.25,11.25,11.25,0,2.22317582097214,2.22317582097214,2.22317582097214,2.22317582097214,0,0.0,1.0
1993-08-09,11.38,11.38,11.25,11.25,978,2.24886585268115,2.24886585268115,2.22317582097214,2.22317582097214,4949.00128735157,0.0,1.0
1993-08-10,11.25,11.25,11.25,11.25,44,2.22317582097214,2.22317582097214,2.22317582097214,2.22317582097214,222.654454645674,0.0,1.0
1993-08-11,11.25,11.25,11.25,11.25,0,2.22317582097214,2.22317582097214,2.22317582097214,2.22317582097214,0,0.0,1.0
1993-08-12,11.25,11.25,11.25,11.25,0,2.22317582097214,2.22317582097214,2.22317582097214,2.22317582097214,0,0.0,1.0
1993-08-13,11.13,11.25,11.13,11.25,1244,2.19946194554844,2.22317582097214,2.19946194554844,2.22317582097214,6295.04867225495,0.0,1.0
1993-08-16,11.12,11.12,11.12,11.12,0,2.19748578926313,2.19748578926313,2.19748578926313,2.19748578926313,0,0.0,1.0
1993-08-17,11.13,11.13,11.13,11.13,44,2.19946194554844,2.19946194554844,2.19946194554844,2.19946194554844,222.654454645674,0.0,1.0
1993-08-18,11.12,11.12,11.12,11.12,0,2.19748578926313,2.19748578926313,2.19748578926313,2.19748578926313,0,0.0,1.0
1993-08-19,11.13,11.13,11.13,11.13,178,2.19946194554844,2.19946194554844,2.19946194554844,2.19946194554844,900.738475612043,0.0,1.0
1993-08-20,11.38,11.38,11.38,11.38,178,2.24886585268115,2.24886585268115,2.24886585268115,2.24886585268115,900.738475612045,0.0,1.0
1993-08-23,11.13,11.25,11.13,11.25,1067,2.22218774282949,2.2461466403263,2.22218774282949,2.2461466403263,5344.15241840853,0.115,1.0
1993-08-24,11.25,11.25,11.25,11.25,267,2.2461466403263,2.2461466403263,2.2461466403263,2.2461466403263,1337.29024903006,0.0,1.0
1993-08-25,11.25,11.25,11.13,11.13,1067,2.2461466403263,2.2461466403263,2.22218774282949,2.22218774282949,5344.15241840853,0.0,1.0
1993-08-26,11.25,11.38,11.13,11.13,667,2.2461466403263,2.27210211261452,2.22218774282949,2.22218774282949,3340.7213337193,0.0,1.0
1993-08-27,11.25,11.25,11.25,11.25,0,2.2461466403263,2.2461466403263,2.2461466403263,2.2461466403263,0,0.0,1.0
1993-08-30,11.25,11.25,11.25,11.25,0,2.2461466403263,2.2461466403263,2.2461466403263,2.2461466403263,0,0.0,1.0
1993-08-31,11.38,11.38,11.25,11.25,400,2.27210211261452,2.27210211261452,2.2461466403263,2.2461466403263,2003.43108468923,0.0,1.0
1993-09-01,11.38,11.38,11.38,11.38,0,2.27210211261452,2.27210211261452,2.27210211261452,2.27210211261452,0,0.0,1.0
1993-09-02,11.63,11.63,11.5,11.5,1644,2.32201648239955,2.32201648239955,2.29606101011133,2.29606101011133,8234.10175807273,0.0,1.0
1993-09-03,11.63,11.75,11.63,11.75,667,2.32201648239955,2.34597537989636,2.32201648239955,2.34597537989636,3340.72133371929,0.0,1.0
1993-09-07,11.75,11.75,11.75,11.75,400,2.34597537989636,2.34597537989636,2.34597537989636,2.34597537989636,2003.43108468923,0.0,1.0
1993-09-08,11.63,11.88,11.63,11.88,667,2.32201648239955,2.37193085218457,2.32201648239955,2.37193085218457,3340.72133371929,0.0,1.0
1993-09-09,11.63,11.63,11.63,11.63,0,2.32201648239955,2.32201648239955,2.32201648239955,2.32201648239955,0,0.0,1.0
1993-09-10,11.63,11.63,11.63,11.63,844,2.32201648239955,2.32201648239955,2.32201648239955,2.32201648239955,4227.23958869427,0.0,1.0
1993-09-13,11.5,11.5,11.5,11.5,1600,2.29606101011133,2.29606101011133,2.29606101011133,2.29606101011133,8013.72433875694,0.0,1.0
1993-09-14,11.5,11.5,11.5,11.5,800,2.29606101011133,2.29606101011133,2.29606101011133,2.29606101011133,4006.86216937847,0.0,1.0
1993-09-15,11.75,11.75,11.75,11.75,1200,2.34597537989636,2.34597537989636,2.34597537989636,2.34597537989636,6010.2932540677,0.0,1.0
1993-09-16,11.75,11.88,11.75,11.88,844,2.34597537989636,2.37193085218457,2.34597537989636,2.37193085218457,4227.23958869428,0.0,1.0
1993-09-17,11.88,11.88,11.88,11.88,44,2.37193085218457,2.37193085218457,2.37193085218457,2.37193085218457,220.377419315816,0.0,1.0
1993-09-20,11.63,11.88,11.63,11.88,3067,2.32201648239955,2.37193085218457,2.32201648239955,2.37193085218457,15361.3078418547,0.0,1.0
1993-09-21,11.63,11.63,11.63,11.63,0,2.32201648239955,2.32201648239955,2.32201648239955,2.32201648239955,0,0.0,1.0
1993-09-22,11.63,11.63,11.63,11.63,0,2.32201648239955,2.32201648239955,2.32201648239955,2.32201648239955,0,0.0,1.0
1993-09-23,11.63,11.63,11.63,11.63,0,2.32201648239955,2.32201648239955,2.32201648239955,2.32201648239955,0,0.0,1.0
1993-09-24,11.63,11.63,11.63,11.63,44,2.32201648239955,2.32201648239955,2.32201648239955,2.32201648239955,220.377419315815,0.0,1.0
1993-09-27,11.5,11.5,11.5,11.5,44,2.29606101011133,2.29606101011133,2.29606101011133,2.29606101011133,220.377419315816,0.0,1.0
1993-09-28,11.5,11.5,11.38,11.38,667,2.29606101011133,2.29606101011133,2.27210211261452,2.27210211261452,3340.7213337193,0.0,1.0
1993-09-29,11.25,11.38,11.25,11.38,400,2.2461466403263,2.27210211261452,2.2461466403263,2.27210211261452,2003.43108468923,0.0,1.0
1993-09-30,11.25,11.25,11.25,11.25,0,2.2461466403263,2.2461466403263,2.2461466403263,2.2461466403263,0,0.0,1.0
1993-10-01,11.25,11.25,11.25,11.25,444,2.2461466403263,2.2461466403263,2.2461466403263,2.2461466403263,2223.80850400505,0.0,1.0
1993-10-04,11.25,11.25,11.25,11.25,0,2.2461466403263,2.2461466403263,2.2461466403263,2.2461466403263,0,0.0,1.0
1993-10-05,11.25,11.25,11.25,11.25,0,2.2461466403263,2.2461466403263,2.2461466403263,2.2461466403263,0,0.0,1.0
1993-10-06,11.38,11.38,11.38,11.38,978,2.27210211261452,2.27210211261452,2.27210211261452,2.27210211261452,4898.38900206517,0.0,1.0
1993-10-07,11.38,11.38,11.38,11.38,0,2.27210211261452,2.27210211261452,2.27210211261452,2.27210211261452,0,0.0,1.0
1993-10-08,11.38,11.38,11.38,11.38,0,2.27210211261452,2.27210211261452,2.27210211261452,2.27210211261452,0,0.0,1.0
1993-10-11,11.5,11.5,11.5,11.5,978,2.29606101011133,2.29606101011133,2.29606101011133,2.29606101011133,4898.38900206518,0.0,1.0
1993-10-12,11.5,11.5,11.5,11.5,0,2.29606101011133,2.29606101011133,2.29606101011133,2.29606101011133,0,0.0,1.0
1993-10-13,12.25,12.38,11.5,11.5,17067,2.44580411946642,2.47175959175463,2.29606101011133,2.29606101011133,85481.3958059778,0.0,1.0
1993-10-14,12.25,12.25,12.25,12.25,0,2.44580411946642,2.44580411946642,2.44580411946642,2.44580411946642,0,0.0,1.0
1993-10-15,12.25,12.25,12.13,12.13,444,2.44580411946642,2.44580411946642,2.4218452219696,2.4218452219696,2223.80850400505,0.0,1.0
1993-10-18,12.5,12.63,12.5,12.5,3067,2.49571848925145,2.52167396153966,2.49571848925145,2.49571848925145,15361.3078418547,0.0,1.0
1993-10-19,12.75,12.75,12.75,12.75,178,2.54563285903647,2.54563285903647,2.54563285903647,2.54563285903647,891.526832686711,0.0,1.0
1993-10-20,12.63,12.75,12.63,12.75,4178,2.52167396153966,2.54563285903647,2.52167396153966,2.54563285903647,20925.8376795791,0.0,1.0
1993-10-21,12.75,12.75,12.75,12.75,444,2.54563285903647,2.54563285903647,2.54563285903647,2.54563285903647,2223.80850400505,0.0,1.0
1993-10-22,12.88,12.88,12.63,12.63,267,2.57158833132469,2.57158833132469,2.52167396153966,2.52167396153966,1337.29024903006,0.0,1.0
1993-10-25,12.88,12.88,12.88,12.88,267,2.57158833132469,2.57158833132469,2.57158833132469,2.57158833132469,1337.29024903006,0.0,1.0
1993-10-26,12.87,12.87,12.87,12.87,0,2.56959175653329,2.56959175653329,2.56959175653329,2.56959175653329,0,0.0,1.0
1993-10-27,13.25,13.25,13.0,13.0,2000,2.64546159860653,2.64546159860653,2.5955472288215,2.5955472288215,10017.1554234462,0.0,1.0
1993-10-28,13.5,13.63,13.25,13.5,6444,2.69537596839156,2.72133144067978,2.64546159860653,2.69537596839156,32275.2747743436,0.0,1.0
1993-10-29,13.5,13.5,13.5,13.5,44,2.69537596839156,2.69537596839156,2.69537596839156,2.69537596839156,220.377419315816,0.0,1.0
1993-11-01,13.5,13.5,13.5,13.5,0,2.69537596839156,2.69537596839156,2.69537596839156,2.69537596839156,0,0.0,1.0
1993-11-02,13.38,13.38,13.25,13.25,1244,2.67141707089475,2.67141707089475,2.64546159860653,2.64546159860653,6230.67067338351,0.0,1.0
1993-11-03,13.25,13.5,13.25,13.5,978,2.64546159860653,2.69537596839156,2.64546159860653,2.69537596839156,4898.38900206518,0.0,1.0
1993-11-04,13.13,13.38,13.13,13.38,1378,2.62150270110972,2.67141707089475,2.62150270110972,2.67141707089475,6901.82008675441,0.0,1.0
1993-11-05,13.0,13.13,13.0,13.0,1467,2.5955472288215,2.62150270110972,2.5955472288215,2.5955472288215,7347.58350309778,0.0,1.0
1993-11-08,13.0,13.0,13.0,13.0,1467,2.5955472288215,2.5955472288215,2.5955472288215,2.5955472288215,7347.58350309778,0.0,1.0
1993-11-09,13.0,13.0,12.88,12.88,2000,2.5955472288215,2.5955472288215,2.57158833132469,2.57158833132469,10017.1554234462,0.0,1.0
1993-11-10,13.0,13.0,13.0,13.0,267,2.5955472288215,2.5955472288215,2.5955472288215,2.5955472288215,1337.29024903007,0.0,1.0
1993-11-11,13.25,13.25,13.13,13.13,2000,2.64546159860653,2.64546159860653,2.62150270110972,2.62150270110972,10017.1554234462,0.0,1.0
1993-11-12,13.25,13.25,13.25,13.25,0,2.64546159860653,2.64546159860653,2.64546159860653,2.64546159860653,0,0.0,1.0
1993-11-15,13.0,13.0,13.0,13.0,2267,2.5955472288215,2.5955472288215,2.5955472288215,2.5955472288215,11354.4456724762,0.0,1.0
1993-11-16,13.0,13.0,13.0,13.0,0,2.5955472288215,2.5955472288215,2.5955472288215,2.5955472288215,0,0.0,1.0
1993-11-17,13.0,13.0,13.0,13.0,0,2.5955472288215,2.5955472288215,2.5955472288215,2.5955472288215,0,0.0,1.0
1993-11-18,13.0,13.0,13.0,13.0,0,2.5955472288215,2.5955472288215,2.5955472288215,2.5955472288215,0,0.0,1.0
1993-11-19,12.87,12.87,12.87,12.87,0,2.5925523666344,2.5925523666344,2.5925523666344,2.5925523666344,0,0.115,1.0
1993-11-22,12.88,12.88,12.75,12.88,800,2.59456678183769,2.59456678183769,2.56837938419492,2.59456678183769,3971.37590449757,0.0,1.0
1993-11-23,12.87,12.87,12.87,12.87,0,2.5925523666344,2.5925523666344,2.5925523666344,2.5925523666344,0,0.0,1.0
1993-11-24,12.87,12.87,12.87,12.87,0,2.5925523666344,2.5925523666344,2.5925523666344,2.5925523666344,0,0.0,1.0
1993-11-26,12.87,12.87,12.87,12.87,0,2.5925523666344,2.5925523666344,2.5925523666344,2.5925523666344,0,0.0,1.0
1993-11-29,12.63,13.0,12.63,13.0,2400,2.54420640175544,2.61873976427717,2.54420640175544,2.61873976427717,11914.1277134927,0.0,1.0
1993-11-30,12.75,12.75,12.75,12.75,400,2.56837938419492,2.56837938419492,2.56837938419492,2.56837938419492,1985.68795224878,0.0,1.0
1993-12-01,12.75,12.88,12.5,12.88,1067,2.56837938419492,2.59456678183769,2.51801900411267,2.59456678183769,5296.82261262363,0.0,1.0
1993-12-02,12.5,12.63,12.5,12.63,1200,2.51801900411267,2.54420640175544,2.51801900411267,2.54420640175544,5957.06385674634,0.0,1.0
1993-12-03,12.5,12.63,12.5,12.63,1600,2.51801900411267,2.54420640175544,2.51801900411267,2.54420640175544,7942.75180899512,0.0,1.0
1993-12-06,12.5,12.63,12.38,12.38,1467,2.51801900411267,2.54420640175544,2.49384602167319,2.49384602167319,7282.5105648724,0.0,1.0
1993-12-07,12.63,12.63,12.63,12.63,978,2.54420640175544,2.54420640175544,2.54420640175544,2.54420640175544,4855.00704324827,0.0,1.0
1993-12-08,12.13,12.63,12.13,12.63,2267,2.44348564159093,2.54420640175544,2.44348564159093,2.54420640175544,11253.88646937,0.0,1.0
1993-12-09,12.13,12.13,12.13,12.13,4444,2.44348564159093,2.44348564159093,2.44348564159093,2.44348564159093,22060.993149484,0.0,1.0
1993-12-10,12.25,12.25,12.25,12.25,978,2.46765862403041,2.46765862403041,2.46765862403041,2.46765862403041,4855.00704324828,0.0,1.0
1993-12-13,12.25,12.25,12.13,12.25,978,2.46765862403041,2.46765862403041,2.44348564159093,2.46765862403041,4855.00704324828,0.0,1.0
1993-12-14,12.0,12.0,12.0,12.0,800,2.41729824394816,2.41729824394816,2.41729824394816,2.41729824394816,3971.37590449757,0.0,1.0
1993-12-15,12.0,12.0,12.0,12.0,14844,2.41729824394816,2.41729824394816,2.41729824394816,2.41729824394816,73688.8799079523,0.0,1.0
1993-12-16,12.0,12.0,11.88,12.0,2978,2.41729824394816,2.41729824394816,2.39312526150868,2.41729824394816,14783.4468044922,0.0,1.0
1993-12-17,12.0,12.0,12.0,12.0,1067,2.41729824394816,2.41729824394816,2.41729824394816,2.41729824394816,5296.82261262363,0.0,1.0
1993-12-20,11.75,11.88,11.63,11.88,2400,2.36693786386591,2.39312526150868,2.34276488142643,2.39312526150868,11914.1277134927,0.0,1.0
1993-12-21,11.88,11.88,11.88,11.88,400,2.39312526150868,2.39312526150868,2.39312526150868,2.39312526150868,1985.68795224878,0.0,1.0
1993-12-22,11.75,11.88,11.75,11.88,178,2.36693786386591,2.39312526150868,2.36693786386591,2.39312526150868,883.631138750707,0.0,1.0
1993-12-23,11.75,11.75,11.75,11.75,0,2.36693786386591,2.36693786386591,2.36693786386591,2.36693786386591,0,0.0,1.0
1993-12-27,11.75,11.75,11.75,11.75,0,2.36693786386591,2.36693786386591,2.36693786386591,2.36693786386591,0,0.0,1.0
1993-12-28,12.0,12.0,11.75,11.75,1467,2.41729824394816,2.41729824394816,2.36693786386591,2.36693786386591,7282.51056487241,0.0,1.0
1993-12-29,12.0,12.0,12.0,12.0,444,2.41729824394816,2.41729824394816,2.41729824394816,2.41729824394816,2204.11362699615,0.0,1.0
1993-12-30,11.75,11.75,11.75,11.75,267,2.36693786386591,2.36693786386591,2.36693786386591,2.36693786386591,1325.44670812606,0.0,1.0
1993-12-31,12.0,12.0,12.0,12.0,2000,2.41729824394816,2.41729824394816,2.41729824394816,2.41729824394816,9928.43976124391,0.0,1.0
1994-01-03,11.88,11.88,11.88,11.88,44,2.39312526150868,2.39312526150868,2.39312526150868,2.39312526150868,218.425674747366,0.0,1.0
1994-01-04,12.0,12.0,12.0,12.0,44,2.41729824394816,2.41729824394816,2.41729824394816,2.41729824394816,218.425674747366,0.0,1.0
1994-01-05,11.75,11.75,11.75,11.75,267,2.36693786386591,2.36693786386591,2.36693786386591,2.36693786386591,1325.44670812606,0.0,1.0
1994-01-06,11.75,11.75,11.75,11.75,44,2.36693786386591,2.36693786386591,2.36693786386591,2.36693786386591,218.425674747366,0.0,1.0
1994-01-07,11.75,11.75,11.75,11.75,444,2.36693786386591,2.36693786386591,2.36693786386591,2.36693786386591,2204.11362699615,0.0,1.0
1994-01-10,11.75,11.75,11.75,11.75,0,2.36693786386591,2.36693786386591,2.36693786386591,2.36693786386591,0,0.0,1.0
1994-01-11,11.75,11.75,11.75,11.75,178,2.36693786386591,2.36693786386591,2.36693786386591,2.36693786386591,883.631138750707,0.0,1.0
1994-01-12,11.75,11.75,11.63,11.63,800,2.36693786386591,2.36693786386591,2.34276488142643,2.34276488142643,3971.37590449756,0.0,1.0
1994-01-13,11.88,11.88,11.88,11.88,267,2.39312526150868,2.39312526150868,2.39312526150868,2.39312526150868,1325.44670812606,0.0,1.0
1994-01-14,11.88,11.88,11.88,11.88,444,2.39312526150868,2.39312526150868,2.39312526150868,2.39312526150868,2204.11362699615,0.0,1.0
1994-01-17,12.13,12.13,12.0,12.0,6978,2.44348564159093,2.44348564159093,2.41729824394816,2.41729824394816,34640.32632698,0.0,1.0
1994-01-18,12.13,12.13,12.13,12.13,0,2.44348564159093,2.44348564159093,2.44348564159093,2.44348564159093,0,0.0,1.0
1994-01-19,12.13,12.13,12.0,12.13,1867,2.44348564159093,2.44348564159093,2.41729824394816,2.44348564159093,9268.1985171212,0.0,1.0
1994-01-20,12.25,12.38,12.0,12.0,7467,2.46765862403041,2.49384602167319,2.41729824394816,2.41729824394816,37067.8298486042,0.0,1.0
1994-01-21,12.25,12.25,12.13,12.13,4578,2.46765862403041,2.46765862403041,2.44348564159093,2.44348564159093,22726.1986134873,0.0,1.0
1994-01-24,12.5,12.5,12.38,12.38,1200,2.51801900411267,2.51801900411267,2.49384602167319,2.49384602167319,5957.06385674634,0.0,1.0
1994-01-25,12.5,12.5,12.5,12.5,44,2.51801900411267,2.51801900411267,2.51801900411267,2.51801900411267,218.425674747366,0.0,1.0
1994-01-26,12.5,12.5,12.38,12.5,1244,2.51801900411267,2.51801900411267,2.49384602167319,2.51801900411267,6175.48953149371,0.0,1.0
1994-01-27,12.38,12.5,12.38,12.5,1600,2.49384602167319,2.51801900411267,2.49384602167319,2.51801900411267,7942.75180899512,0.0,1.0
1994-01-28,12.38,12.38,12.38,12.38,0,2.49384602167319,2.49384602167319,2.49384602167319,2.49384602167319,0,0.0,1.0
1994-01-31,12.5,12.5,12.38,12.38,2000,2.51801900411267,2.51801900411267,2.49384602167319,2.49384602167319,9928.4397612439,0.0,1.0
1994-02-01,14.25,14.25,12.5,12.5,31378,2.87054166468844,2.87054166468844,2.51801900411267,2.51801900411267,155767.291414156,0.0,1.0
1994-02-02,14.38,15.0,14.13,14.5,27378,2.89672906233121,3.0216228049352,2.84636868224896,2.92090204477069,135910.411891668,0.0,1.0
1994-02-03,13.88,14.13,13.88,14.13,1867,2.79600830216671,2.84636868224896,2.79600830216671,2.84636868224896,9268.19851712118,0.0,1.0
1994-02-04,13.88,14.25,13.88,13.88,24178,2.79600830216671,2.87054166468844,2.79600830216671,2.79600830216671,120024.908273677,0.0,1.0
1994-02-07,14.0,14.5,13.88,13.88,2978,2.82018128460619,2.92090204477069,2.79600830216671,2.79600830216671,14783.4468044922,0.0,1.0
1994-02-08,14.0,14.0,14.0,14.0,0,2.82018128460619,2.82018128460619,2.82018128460619,2.82018128460619,0,0.0,1.0
1994-02-09,14.13,14.25,14.13,14.25,11200,2.84636868224896,2.87054166468844,2.84636868224896,2.87054166468844,55599.2626629659,0.0,1.0
1994-02-10,14.38,14.75,14.25,14.25,8800,2.89672906233121,2.97126242485295,2.87054166468844,2.87054166468844,43685.1349494732,0.0,1.0
1994-02-11,14.75,14.75,14.5,14.5,2978,2.97126242485295,2.97126242485295,2.92090204477069,2.92090204477069,14783.4468044922,0.0,1.0
1994-02-14,14.63,14.88,14.63,14.75,3067,2.94708944241347,2.99744982249572,2.94708944241347,2.97126242485295,15225.2623738675,0.0,1.0
1994-02-15,15.38,15.5,14.63,14.63,12000,3.09817058266023,3.12234356509971,2.94708944241347,2.94708944241347,59570.6385674634,0.0,1.0
1994-02-16,15.63,15.63,15.25,15.38,2267,3.14853096274248,3.14853096274248,3.07198318501745,3.09817058266023,11253.88646937,0.0,1.0
1994-02-17,15.38,15.88,15.13,15.88,5200,3.09817058266023,3.19889134282473,3.04781020257797,3.19889134282473,25813.9433792341,0.0,1.0
1994-02-18,15.5,15.5,15.25,15.25,3378,3.14550933993754,3.14550933993754,3.09477531832565,3.09477531832565,16645.6348850135,0.115,1.0
1994-02-22,15.75,15.75,15.5,15.5,444,3.19624336154944,3.19624336154944,3.14550933993754,3.14550933993754,2187.88096179573,0.0,1.0
1994-02-23,16.0,16.13,15.88,15.88,6267,3.24697738316134,3.27335907439952,3.22262505278763,3.22262505278763,30881.6441161572,0.0,1.0
1994-02-24,16.0,16.0,15.88,16.0,4844,3.24697738316134,3.24697738316134,3.22262505278763,3.24697738316134,23869.5841867984,0.0,1.0
1994-02-25,16.13,16.13,16.13,16.13,44,3.27335907439952,3.27335907439952,3.27335907439952,3.27335907439952,216.817032250027,0.0,1.0
1994-02-28,16.38,16.38,16.13,16.13,2178,3.32409309601142,3.32409309601142,3.27335907439952,3.27335907439952,10732.4430963763,0.0,1.0
1994-03-01,16.5,16.5,16.5,16.5,267,3.34844542638513,3.34844542638513,3.34844542638513,3.34844542638513,1315.68517297175,0.0,1.0
1994-03-02,16.88,16.88,16.13,16.5,5067,3.42556113923521,3.42556113923521,3.27335907439952,3.34844542638513,24968.4523275202,0.0,1.0
1994-03-03,16.88,17.13,16.75,17.0,4978,3.42556113923521,3.4762951608471,3.39917944799702,3.44991346960892,24529.8906031962,0.0,1.0
1994-03-04,16.75,17.25,16.75,16.88,9378,3.39917944799702,3.50064749122081,3.39917944799702,3.42556113923521,46211.593828199,0.0,1.0
1994-03-07,17.13,17.63,17.13,17.13,5778,3.4762951608471,3.5777632040709,3.4762951608471,3.4762951608471,28472.0184622877,0.0,1.0
1994-03-08,16.75,17.38,16.75,17.25,4044,3.39917944799702,3.527029182459,3.39917944799702,3.50064749122081,19927.4563277071,0.0,1.0
1994-03-09,16.88,17.0,16.5,16.5,13600,3.42556113923521,3.44991346960892,3.34844542638513,3.34844542638513,67016.1736045538,0.0,1.0
1994-03-10,16.63,16.75,16.63,16.75,444,3.37482711762331,3.39917944799702,3.37482711762331,3.39917944799702,2187.88096179573,0.0,1.0
1994-03-11,16.75,16.75,16.63,16.63,1244,3.39917944799702,3.39917944799702,3.37482711762331,3.37482711762331,6130.00882088714,0.0,1.0
1994-03-14,16.25,16.88,16.25,16.63,8667,3.29771140477323,3.42556113923521,3.29771140477323,3.37482711762331,42708.0276934315,0.0,1.0
1994-03-15,16.38,16.38,16.13,16.13,844,3.32409309601142,3.32409309601142,3.27335907439952,3.27335907439952,4158.94489134143,0.0,1.0
1994-03-16,16.38,16.5,16.25,16.25,800,3.32409309601142,3.34844542638513,3.29771140477323,3.29771140477323,3942.1278590914,0.0,1.0
1994-03-17,16.13,16.25,16.13,16.25,267,3.27335907439952,3.29771140477323,3.27335907439952,3.29771140477323,1315.68517297176,0.0,1.0
1994-03-18,16.0,16.0,16.0,16.0,444,3.24697738316134,3.24697738316134,3.24697738316134,3.24697738316134,2187.88096179573,0.0,1.0
1994-03-21,16.0,16.0,16.0,16.0,0,3.24697738316134,3.24697738316134,3.24697738316134,3.24697738316134,0,0.0,1.0
1994-03-22,15.63,15.75,15.5,15.75,2578,3.17189103117573,3.19624336154944,3.14550933993754,3.19624336154944,12703.507025922,0.0,1.0
1994-03-23,15.63,15.63,15.5,15.5,844,3.17189103117573,3.17189103117573,3.14550933993754,3.14550933993754,4158.94489134143,0.0,1.0
1994-03-24,15.38,15.38,15.38,15.38,267,3.12115700956383,3.12115700956383,3.12115700956383,3.12115700956383,1315.68517297176,0.0,1.0
1994-03-25,15.38,15.5,15.38,15.38,2044,3.12115700956383,3.14550933993754,3.12115700956383,3.12115700956383,10072.1366799785,0.0,1.0
1994-03-28,14.63,15.25,14.5,15.25,3467,2.96895494472815,3.09477531832565,2.94257325348996,3.09477531832565,17084.1966093373,0.0,1.0
1994-03-29,15.0,15.38,14.88,14.88,7778,3.04404129671375,3.12115700956383,3.01968896634004,3.01968896634004,38327.3381100162,0.0,1.0
1994-03-30,15.0,15.0,15.0,15.0,2444,3.04404129671375,3.04404129671375,3.04404129671375,3.04404129671375,12043.2006095242,0.0,1.0
1994-03-31,14.88,15.0,14.63,15.0,6444,3.01968896634004,3.04404129671375,2.96895494472815,3.04404129671375,31753.8399049813,0.0,1.0
1994-04-04,14.38,14.75,14.38,14.75,4667,2.91822092311625,2.99330727510186,2.91822092311625,2.99330727510186,22997.3883979745,0.0,1.0
1994-04-05,14.38,14.38,14.38,14.38,267,2.91822092311625,2.91822092311625,2.91822092311625,2.91822092311625,1315.68517297176,0.0,1.0
1994-04-06,14.75,14.88,14.5,14.5,2667,2.99330727510186,3.01968896634004,2.94257325348996,2.94257325348996,13142.0687502459,0.0,1.0
1994-04-07,15.0,15.0,14.88,15.0,1867,3.04404129671375,3.04404129671375,3.01968896634004,3.04404129671375,9199.94089115457,0.0,1.0
1994-04-08,15.38,15.38,15.25,15.25,1778,3.12115700956383,3.12115700956383,3.09477531832565,3.09477531832565,8761.37916683065,0.0,1.0
1994-04-11,15.38,15.38,15.13,15.13,2800,3.12115700956383,3.12115700956383,3.07042298795194,3.07042298795194,13797.4475068199,0.0,1.0
1994-04-12,15.25,15.25,15.25,15.25,44,3.09477531832565,3.09477531832565,3.09477531832565,3.09477531832565,216.817032250027,0.0,1.0
1994-04-13,15.25,15.25,15.25,15.25,0,3.09477531832565,3.09477531832565,3.09477531832565,3.09477531832565,0,0.0,1.0
1994-04-14,15.25,15.25,15.13,15.13,2178,3.09477531832565,3.09477531832565,3.07042298795194,3.07042298795194,10732.4430963763,0.0,1.0
1994-04-15,15.13,15.13,15.13,15.13,444,3.07042298795194,3.07042298795194,3.07042298795194,3.07042298795194,2187.88096179573,0.0,1.0
1994-04-18,15.5,15.5,15.0,15.13,6044,3.14550933993754,3.14550933993754,3.04404129671375,3.07042298795194,29782.7759754356,0.0,1.0
1994-04-19,15.63,15.63,15.5,15.5,444,3.17189103117573,3.17189103117573,3.14550933993754,3.14550933993754,2187.88096179573,0.0,1.0
1994-04-20,15.25,15.5,15.25,15.5,3867,3.09477531832565,3.14550933993754,3.09477531832565,3.14550933993754,19055.2605388831,0.0,1.0
1994-04-21,15.25,15.25,15.25,15.25,5467,3.09477531832565,3.09477531832565,3.09477531832565,3.09477531832565,26939.5162570659,0.0,1.0
1994-04-22,15.38,15.38,15.38,15.38,44,3.12115700956383,3.12115700956383,3.12115700956383,3.12115700956383,216.817032250027,0.0,1.0
1994-04-25,15.37,15.37,15.37,15.37,0,3.11912764869936,3.11912764869936,3.11912764869936,3.11912764869936,0,0.0,1.0
1994-04-26,15.75,15.75,15.5,15.5,1200,3.19624336154944,3.19624336154944,3.14550933993754,3.14550933993754,5913.1917886371,0.0,1.0
1994-04-28,15.75,15.75,15.75,15.75,978,3.19624336154944,3.19624336154944,3.19624336154944,3.19624336154944,4819.25130773924,0.0,1.0
1994-04-29,15.75,15.75,15.75,15.75,0,3.19624336154944,3.19624336154944,3.19624336154944,3.19624336154944,0,0.0,1.0
1994-05-02,16.13,16.13,16.0,16.0,800,3.27335907439952,3.27335907439952,3.24697738316134,3.24697738316134,3942.1278590914,0.0,1.0
1994-05-03,16.13,16.13,16.0,16.0,0,3.27335907439952,3.27335907439952,3.24697738316134,3.24697738316134,0,0.0,1.0
1994-05-04,16.63,16.63,16.38,16.38,1778,3.37482711762331,3.37482711762331,3.32409309601142,3.32409309601142,8761.37916683065,0.0,1.0
1994-05-05,16.63,16.63,16.63,16.63,0,3.37482711762331,3.37482711762331,3.37482711762331,3.37482711762331,0,0.0,1.0
1994-05-06,16.0,16.5,16.0,16.5,1600,3.24697738316134,3.34844542638513,3.24697738316134,3.34844542638513,7884.25571818279,0.0,1.0
1994-05-09,16.0,16.5,16.0,16.5,0,3.24697738316134,3.34844542638513,3.24697738316134,3.34844542638513,0,0.0,1.0
1994-05-10,16.0,16.0,16.0,16.0,44,3.24697738316134,3.24697738316134,3.24697738316134,3.24697738316134,216.817032250027,0.0,1.0
1994-05-11,16.25,16.25,16.25,16.25,444,3.29771140477323,3.29771140477323,3.29771140477323,3.29771140477323,2187.88096179573,0.0,1.0
1994-05-12,16.25,16.25,16.25,16.25,0,3.29771140477323,3.29771140477323,3.29771140477323,3.29771140477323,0,0.0,1.0
1994-05-13,16.5,16.5,16.5,16.5,444,3.34844542638513,3.34844542638513,3.34844542638513,3.34844542638513,2187.88096179573,0.0,1.0
1994-05-16,16.25,16.38,16.25,16.38,578,3.29771140477323,3.32409309601142,3.29771140477323,3.32409309601142,2848.18737819354,0.0,1.0
1994-05-17,16.25,16.38,16.25,16.38,578,3.29771140477323,3.32409309601142,3.29771140477323,3.32409309601142,2848.18737819354,0.0,1.0
1994-05-18,16.13,16.13,16.13,16.13,267,3.27335907439952,3.27335907439952,3.27335907439952,3.27335907439952,1315.68517297176,0.0,1.0
1994-05-19,16.13,16.13,16.13,16.13,0,3.27335907439952,3.27335907439952,3.27335907439952,3.27335907439952,0,0.0,1.0
1994-05-20,15.63,16.5,15.63,16.38,7600,3.17189103117573,3.34844542638513,3.17189103117573,3.32409309601142,37450.2146613683,0.0,1.0
1994-05-23,15.25,15.38,15.25,15.38,978,3.11811296826712,3.14469360340645,3.11811296826712,3.14469360340645,4783.18141510077,0.115,1.0
1994-05-24,15.25,15.25,15.0,15.0,1244,3.11811296826712,3.11811296826712,3.06699636222995,3.06699636222995,6084.1285075515,0.0,1.0
1994-05-25,15.38,15.38,15.38,15.38,400,3.14469360340645,3.14469360340645,3.14469360340645,3.14469360340645,1956.31141721913,0.0,1.0
1994-05-26,15.63,15.63,15.63,15.63,667,3.19581020944361,3.19581020944361,3.19581020944361,3.19581020944361,3262.1492882129,0.0,1.0
1994-05-27,15.88,15.88,15.88,15.88,444,3.24692681548078,3.24692681548078,3.24692681548078,3.24692681548078,2171.50567311323,0.0,1.0
1994-05-31,15.88,15.88,15.88,15.88,0,3.24692681548078,3.24692681548078,3.24692681548078,3.24692681548078,0,0.0,1.0
1994-06-01,15.63,15.88,15.63,15.88,578,3.19581020944361,3.24692681548078,3.19581020944361,3.24692681548078,2826.86999788165,0.0,1.0
1994-06-02,15.63,15.88,15.63,15.88,0,3.19581020944361,3.24692681548078,3.19581020944361,3.24692681548078,0,0.0,1.0
1994-06-03,16.0,16.0,15.5,15.5,3867,3.27146278637862,3.27146278637862,3.16922957430429,3.16922957430429,18912.6406259659,0.0,1.0
1994-06-06,15.88,15.88,15.88,15.88,44,3.24692681548078,3.24692681548078,3.24692681548078,3.24692681548078,215.194255894104,0.0,1.0
1994-06-07,15.63,16.0,15.63,16.0,1200,3.19581020944361,3.27146278637862,3.19581020944361,3.27146278637862,5868.9342516574,0.0,1.0
1994-06-08,15.63,16.0,15.63,16.0,0,3.19581020944361,3.27146278637862,3.19581020944361,3.27146278637862,0,0.0,1.0
1994-06-09,15.13,15.38,15.13,15.38,2800,3.09357699736928,3.14469360340645,3.09357699736928,3.14469360340645,13694.1799205339,0.0,1.0
1994-06-10,15.38,15.38,15.25,15.25,444,3.14469360340645,3.14469360340645,3.11811296826712,3.11811296826712,2171.50567311323,0.0,1.0
1994-06-13,15.63,15.63,15.25,15.25,1244,3.19581020944361,3.19581020944361,3.11811296826712,3.11811296826712,6084.1285075515,0.0,1.0
1994-06-14,15.75,16.0,15.75,15.88,2444,3.22034618034145,3.27146278637862,3.22034618034145,3.24692681548078,11953.0627592089,0.0,1.0
1994-06-15,15.75,16.0,15.63,15.63,12444,3.22034618034145,3.27146278637862,3.19581020944361,3.19581020944361,60860.8481896872,0.0,1.0
1994-06-16,15.75,16.0,15.75,16.0,8267,3.22034618034145,3.27146278637862,3.22034618034145,3.27146278637862,40432.0662153764,0.0,1.0
1994-06-17,16.0,16.0,15.75,15.75,1644,3.27146278637862,3.27146278637862,3.22034618034145,3.22034618034145,8040.43992477062,0.0,1.0
1994-06-20,16.13,16.13,16.0,16.0,978,3.29804342151794,3.29804342151794,3.27146278637862,3.27146278637862,4783.18141510078,0.0,1.0
1994-06-21,16.0,16.13,16.0,16.13,400,3.27146278637862,3.29804342151794,3.27146278637862,3.29804342151794,1956.31141721913,0.0,1.0
1994-06-22,16.0,16.13,16.0,16.13,0,3.27146278637862,3.29804342151794,3.27146278637862,3.29804342151794,0,0.0,1.0
1994-06-23,16.0,16.13,16.0,16.13,0,3.27146278637862,3.29804342151794,3.27146278637862,3.29804342151794,0,0.0,1.0
1994-06-24,15.63,15.75,15.63,15.75,2800,3.19581020944361,3.22034618034145,3.19581020944361,3.22034618034145,13694.1799205339,0.0,1.0
1994-06-27,15.38,15.75,15.38,15.75,1200,3.14469360340645,3.22034618034145,3.14469360340645,3.22034618034145,5868.93425165739,0.0,1.0
1994-06-28,15.25,15.25,15.25,15.25,267,3.11811296826712,3.11811296826712,3.11811296826712,3.11811296826712,1305.83787099377,0.0,1.0
1994-06-29,14.75,15.13,14.5,15.13,2844,3.01587975619279,3.09357699736928,2.96476315015562,3.09357699736928,13909.374176428,0.0,1.0
1994-06-30,15.0,15.0,14.88,14.88,444,3.06699636222995,3.06699636222995,3.04246039133211,3.04246039133211,2171.50567311324,0.0,1.0
1994-07-01,14.88,14.88,14.88,14.88,2978,3.04246039133211,3.04246039133211,3.04246039133211,3.04246039133211,14564.7385011965,0.0,1.0
1994-07-05,14.88,15.0,14.88,15.0,444,3.04246039133211,3.06699636222995,3.04246039133211,3.06699636222995,2171.50567311324,0.0,1.0
1994-07-06,14.88,15.0,14.88,15.0,0,3.04246039133211,3.06699636222995,3.04246039133211,3.06699636222995,0,0.0,1.0
1994-07-07,15.13,15.13,15.13,15.13,400,3.09357699736928,3.09357699736928,3.09357699736928,3.09357699736928,1956.31141721913,0.0,1.0
1994-07-08,15.38,15.38,15.38,15.38,444,3.14469360340645,3.14469360340645,3.14469360340645,3.14469360340645,2171.50567311323,0.0,1.0
1994-07-11,15.38,15.38,15.38,15.38,0,3.14469360340645,3.14469360340645,3.14469360340645,3.14469360340645,0,0.0,1.0
1994-07-12,15.75,15.75,15.25,15.25,5467,3.22034618034145,3.22034618034145,3.11811296826712,3.11811296826712,26737.8862948425,0.0,1.0
1994-07-13,15.75,15.75,15.75,15.75,1200,3.22034618034145,3.22034618034145,3.22034618034145,3.22034618034145,5868.9342516574,0.0,1.0
1994-07-14,15.75,15.88,15.75,15.88,444,3.22034618034145,3.24692681548078,3.22034618034145,3.24692681548078,2171.50567311324,0.0,1.0
1994-07-15,15.38,15.63,15.13,15.63,3600,3.14469360340645,3.19581020944361,3.09357699736928,3.19581020944361,17606.8027549722,0.0,1.0
1994-07-18,15.5,15.5,15.38,15.38,1467,3.16922957430429,3.16922957430429,3.14469360340645,3.14469360340645,7174.77212265115,0.0,1.0
1994-07-19,15.75,15.75,15.5,15.5,1378,3.22034618034145,3.22034618034145,3.16922957430429,3.16922957430429,6739.49283231991,0.0,1.0
1994-07-20,15.38,16.0,15.38,16.0,3378,3.14469360340645,3.27146278637862,3.14469360340645,3.27146278637862,16521.0499184155,0.0,1.0
1994-07-21,15.13,15.25,15.13,15.25,844,3.09357699736928,3.11811296826712,3.09357699736928,3.11811296826712,4127.81709033237,0.0,1.0
1994-07-22,15.13,15.13,15.13,15.13,5200,3.09357699736928,3.09357699736928,3.09357699736928,3.09357699736928,25432.0484238487,0.0,1.0
1994-07-25,15.13,15.13,15.13,15.13,178,3.09357699736928,3.09357699736928,3.09357699736928,3.09357699736928,870.558580662513,0.0,1.0
1994-07-26,15.13,15.13,15.13,15.13,0,3.09357699736928,3.09357699736928,3.09357699736928,3.09357699736928,0,0.0,1.0
1994-07-27,15.13,15.13,15.13,15.13,400,3.09357699736928,3.09357699736928,3.09357699736928,3.09357699736928,1956.31141721913,0.0,1.0
1994-07-28,15.25,15.25,15.25,15.25,178,3.11811296826712,3.11811296826712,3.11811296826712,3.11811296826712,870.558580662513,0.0,1.0
1994-07-29,14.88,15.13,14.88,15.13,5867,3.04246039133211,3.09357699736928,3.04246039133211,3.09357699736928,28694.1977120616,0.0,1.0
1994-08-01,15.0,15.0,14.88,14.88,578,3.06699636222995,3.06699636222995,3.04246039133211,3.04246039133211,2826.86999788165,0.0,1.0
1994-08-02,15.0,15.0,14.88,14.88,0,3.06699636222995,3.06699636222995,3.04246039133211,3.04246039133211,0,0.0,1.0
1994-08-03,14.88,14.88,14.88,14.88,44,3.04246039133211,3.04246039133211,3.04246039133211,3.04246039133211,215.194255894105,0.0,1.0
1994-08-04,14.88,14.88,14.88,14.88,2267,3.04246039133211,3.04246039133211,3.04246039133211,3.04246039133211,11087.3949570894,0.0,1.0
1994-08-05,15.0,15.13,15.0,15.13,800,3.06699636222995,3.09357699736928,3.06699636222995,3.09357699736928,3912.62283443827,0.0,1.0
1994-08-08,15.0,15.13,15.0,15.13,0,3.06699636222995,3.09357699736928,3.06699636222995,3.09357699736928,0,0.0,1.0
1994-08-09,14.88,14.88,14.88,14.88,44,3.04246039133211,3.04246039133211,3.04246039133211,3.04246039133211,215.194255894105,0.0,1.0
1994-08-10,14.88,14.88,14.88,14.88,0,3.04246039133211,3.04246039133211,3.04246039133211,3.04246039133211,0,0.0,1.0
1994-08-11,14.88,14.88,14.88,14.88,6267,3.04246039133211,3.04246039133211,3.04246039133211,3.04246039133211,30650.5091292808,0.0,1.0
1994-08-12,14.88,14.88,14.88,14.88,1467,3.04246039133211,3.04246039133211,3.04246039133211,3.04246039133211,7174.77212265117,0.0,1.0
1994-08-15,14.88,15.0,14.88,15.0,800,3.04246039133211,3.06699636222995,3.04246039133211,3.06699636222995,3912.62283443827,0.0,1.0
1994-08-16,14.88,15.0,14.88,15.0,0,3.04246039133211,3.06699636222995,3.04246039133211,3.06699636222995,0,0.0,1.0
1994-08-17,14.88,15.0,14.88,15.0,0,3.04246039133211,3.06699636222995,3.04246039133211,3.06699636222995,0,0.0,1.0
1994-08-18,14.88,15.0,14.88,15.0,0,3.04246039133211,3.06699636222995,3.04246039133211,3.06699636222995,0,0.0,1.0
1994-08-19,14.88,15.0,14.88,15.0,0,3.04246039133211,3.06699636222995,3.04246039133211,3.06699636222995,0,0.0,1.0
1994-08-22,14.69,14.69,14.69,14.69,178,3.02712540952096,3.02712540952096,3.02712540952096,3.02712540952096,863.796389728628,0.115,1.0
1994-08-23,14.5,14.63,14.5,14.63,844,2.98797266426508,3.01476138470332,2.98797266426508,3.01476138470332,4095.75366815146,0.0,1.0
1994-08-24,14.5,14.88,14.5,14.88,0,2.98797266426508,3.06627815477685,2.98797266426508,3.06627815477685,0,0.0,1.0
1994-08-25,14.13,14.38,14.13,14.38,2578,2.91172784455624,2.96324461462978,2.91172784455624,2.96324461462978,12510.4892849461,0.0,1.0
1994-08-26,14.13,14.38,14.13,14.38,0,2.91172784455624,2.96324461462978,2.91172784455624,2.96324461462978,0,0.0,1.0
1994-08-29,14.13,14.38,14.13,14.38,0,2.91172784455624,2.96324461462978,2.91172784455624,2.96324461462978,0,0.0,1.0
1994-08-30,14.13,14.13,14.13,14.13,0,2.91172784455624,2.91172784455624,2.91172784455624,2.91172784455624,0,0.0,1.0
1994-08-31,14.13,14.13,14.13,14.13,444,2.91172784455624,2.91172784455624,2.91172784455624,2.91172784455624,2154.63818561523,0.0,1.0
1994-09-01,14.13,14.13,14.0,14.0,1067,2.91172784455624,2.91172784455624,2.88493912411801,2.88493912411801,5177.92554966543,0.0,1.0
1994-09-02,14.13,14.13,14.0,14.0,0,2.91172784455624,2.91172784455624,2.88493912411801,2.88493912411801,0,0.0,1.0
1994-09-06,14.25,14.25,14.0,14.25,978,2.93645589419154,2.93645589419154,2.88493912411801,2.93645589419154,4746.02735480111,0.0,1.0
1994-09-07,14.25,14.25,14.0,14.25,0,2.93645589419154,2.93645589419154,2.88493912411801,2.93645589419154,0,0.0,1.0
1994-09-08,14.25,14.25,14.0,14.25,0,2.93645589419154,2.93645589419154,2.88493912411801,2.93645589419154,0,0.0,1.0
1994-09-09,14.0,14.13,14.0,14.13,844,2.88493912411801,2.91172784455624,2.88493912411801,2.91172784455624,4095.75366815146,0.0,1.0
1994-09-12,14.0,14.13,14.0,14.13,1467,2.88493912411801,2.91172784455624,2.88493912411801,2.91172784455624,7119.04103220165,0.0,1.0
1994-09-13,13.88,13.88,13.88,13.88,400,2.86021107448271,2.86021107448271,2.86021107448271,2.86021107448271,1941.11548253624,0.0,1.0
1994-09-14,13.88,13.88,13.88,13.88,0,2.86021107448271,2.86021107448271,2.86021107448271,2.86021107448271,0,0.0,1.0
1994-09-15,13.75,13.88,13.75,13.88,1200,2.83342235404447,2.86021107448271,2.83342235404447,2.86021107448271,5823.34644760872,0.0,1.0
1994-09-16,13.75,13.88,13.75,13.88,1378,2.83342235404447,2.86021107448271,2.83342235404447,2.86021107448271,6687.14283733735,0.0,1.0
1994-09-19,13.75,13.75,13.75,13.75,178,2.83342235404447,2.83342235404447,2.83342235404447,2.83342235404447,863.796389728627,0.0,1.0
1994-09-20,13.75,13.75,13.75,13.75,0,2.83342235404447,2.83342235404447,2.83342235404447,2.83342235404447,0,0.0,1.0
1994-09-21,13.75,13.75,13.75,13.75,800,2.83342235404447,2.83342235404447,2.83342235404447,2.83342235404447,3882.23096507248,0.0,1.0
1994-09-22,13.88,13.88,13.88,13.88,444,2.86021107448271,2.86021107448271,2.86021107448271,2.86021107448271,2154.63818561523,0.0,1.0
1994-09-23,13.88,13.88,13.88,13.88,0,2.86021107448271,2.86021107448271,2.86021107448271,2.86021107448271,0,0.0,1.0
1994-09-26,13.88,13.88,13.88,13.88,0,2.86021107448271,2.86021107448271,2.86021107448271,2.86021107448271,0,0.0,1.0
1994-09-27,14.0,14.0,14.0,14.0,44,2.88493912411801,2.88493912411801,2.88493912411801,2.88493912411801,213.522703078986,0.0,1.0
1994-09-28,14.0,14.0,14.0,14.0,0,2.88493912411801,2.88493912411801,2.88493912411801,2.88493912411801,0,0.0,1.0
1994-09-29,14.0,14.0,14.0,14.0,0,2.88493912411801,2.88493912411801,2.88493912411801,2.88493912411801,0,0.0,1.0
1994-09-30,13.75,13.75,13.75,13.75,578,2.83342235404447,2.83342235404447,2.83342235404447,2.83342235404447,2804.91187226487,0.0,1.0
1994-10-03,13.75,13.75,13.75,13.75,0,2.83342235404447,2.83342235404447,2.83342235404447,2.83342235404447,0,0.0,1.0
1994-10-04,13.75,13.75,13.75,13.75,0,2.83342235404447,2.83342235404447,2.83342235404447,2.83342235404447,0,0.0,1.0
1994-10-05,13.75,13.88,13.75,13.88,400,2.83342235404447,2.86021107448271,2.83342235404447,2.86021107448271,1941.11548253624,0.0,1.0
1994-10-06,13.75,13.88,13.75,13.88,0,2.83342235404447,2.86021107448271,2.83342235404447,2.86021107448271,0,0.0,1.0
1994-10-07,13.75,13.75,13.75,13.75,0,2.83342235404447,2.83342235404447,2.83342235404447,2.83342235404447,0,0.0,1.0
1994-10-10,13.75,13.88,13.75,13.88,0,2.83342235404447,2.86021107448271,2.83342235404447,2.86021107448271,0,0.0,1.0
1994-10-11,13.5,13.5,13.5,13.5,444,2.78190558397093,2.78190558397093,2.78190558397093,2.78190558397093,2154.63818561523,0.0,1.0
1994-10-12,13.63,13.63,13.63,13.63,267,2.80869430440917,2.80869430440917,2.80869430440917,2.80869430440917,1295.69458459294,0.0,1.0
1994-10-13,13.63,13.63,13.63,13.63,0,2.80869430440917,2.80869430440917,2.80869430440917,2.80869430440917,0,0.0,1.0
1994-10-14,13.63,13.63,13.63,13.63,0,2.80869430440917,2.80869430440917,2.80869430440917,2.80869430440917,0,0.0,1.0
1994-10-17,13.38,13.5,13.38,13.5,1067,2.75717753433564,2.78190558397093,2.75717753433564,2.78190558397093,5177.92554966541,0.0,1.0
1994-10-18,13.13,13.38,13.13,13.25,1200,2.7056607642621,2.75717753433564,2.7056607642621,2.7303888138974,5823.34644760872,0.0,1.0
1994-10-19,13.0,13.0,13.0,13.0,267,2.67887204382386,2.67887204382386,2.67887204382386,2.67887204382386,1295.69458459294,0.0,1.0
1994-10-20,13.0,13.0,13.0,13.0,0,2.67887204382386,2.67887204382386,2.67887204382386,2.67887204382386,0,0.0,1.0
1994-10-21,13.0,13.0,13.0,13.0,0,2.67887204382386,2.67887204382386,2.67887204382386,2.67887204382386,0,0.0,1.0
1994-10-24,13.38,13.38,13.0,13.13,7778,2.75717753433564,2.75717753433564,2.67887204382386,2.7056607642621,37744.9905579171,0.0,1.0
1994-10-25,13.25,13.38,13.25,13.38,4000,2.7303888138974,2.75717753433564,2.7303888138974,2.75717753433564,19411.1548253624,0.0,1.0
1994-10-26,13.25,13.38,13.25,13.38,0,2.7303888138974,2.75717753433564,2.7303888138974,2.75717753433564,0,0.0,1.0
1994-10-27,13.5,13.5,13.5,13.5,578,2.78190558397093,2.78190558397093,2.78190558397093,2.78190558397093,2804.91187226487,0.0,1.0
1994-10-28,13.75,13.75,13.63,13.63,2444,2.83342235404447,2.83342235404447,2.80869430440917,2.80869430440917,11860.2155982964,0.0,1.0
1994-10-31,14.25,14.25,14.25,14.25,1378,2.93645589419154,2.93645589419154,2.93645589419154,2.93645589419154,6687.14283733735,0.0,1.0
1994-11-01,14.0,14.0,13.88,14.0,7778,2.88493912411801,2.88493912411801,2.86021107448271,2.88493912411801,37744.9905579171,0.0,1.0
1994-11-02,13.75,14.0,13.75,14.0,1644,2.83342235404447,2.88493912411801,2.83342235404447,2.88493912411801,7977.98463322395,0.0,1.0
1994-11-03,13.75,13.75,13.75,13.75,178,2.83342235404447,2.83342235404447,2.83342235404447,2.83342235404447,863.796389728627,0.0,1.0
1994-11-04,13.63,13.63,13.63,13.63,667,2.80869430440917,2.80869430440917,2.80869430440917,2.80869430440917,3236.81006712918,0.0,1.0
1994-11-07,13.63,13.63,13.63,13.63,2444,2.80869430440917,2.80869430440917,2.80869430440917,2.80869430440917,11860.2155982964,0.0,1.0
1994-11-08,13.63,13.63,13.63,13.63,0,2.80869430440917,2.80869430440917,2.80869430440917,2.80869430440917,0,0.0,1.0
1994-11-09,13.5,13.63,13.5,13.63,400,2.78190558397093,2.80869430440917,2.78190558397093,2.80869430440917,1941.11548253624,0.0,1.0
1994-11-10,13.5,13.63,13.5,13.63,0,2.78190558397093,2.80869430440917,2.78190558397093,2.80869430440917,0,0.0,1.0
1994-11-11,13.5,13.5,13.5,13.5,578,2.78190558397093,2.78190558397093,2.78190558397093,2.78190558397093,2804.91187226487,0.0,1.0
1994-11-14,13.5,13.5,13.5,13.5,0,2.78190558397093,2.78190558397093,2.78190558397093,2.78190558397093,0,0.0,1.0
1994-11-15,13.5,13.5,13.5,13.5,0,2.78190558397093,2.78190558397093,2.78190558397093,2.78190558397093,0,0.0,1.0
1994-11-16,13.38,13.38,13.38,13.38,978,2.75717753433564,2.75717753433564,2.75717753433564,2.75717753433564,4746.0273548011,0.0,1.0
1994-11-17,13.25,13.25,13.25,13.25,2844,2.7303888138974,2.7303888138974,2.7303888138974,2.7303888138974,13801.3310808327,0.0,1.0
1994-11-18,13.25,13.25,12.88,12.88,4000,2.75408652813122,2.75408652813122,2.67717996093058,2.67717996093058,19244.1302982456,0.115,1.0
1994-11-21,13.38,13.38,13.13,13.13,578,2.78110775444497,2.78110775444497,2.72914385768777,2.72914385768777,2780.77682809648,0.0,1.0
1994-11-22,13.25,13.25,13.25,13.25,2267,2.75408652813122,2.75408652813122,2.75408652813122,2.75408652813122,10906.6108465307,0.0,1.0
1994-11-23,12.88,12.88,12.88,12.88,444,2.67717996093058,2.67717996093058,2.67717996093058,2.67717996093058,2136.09846310526,0.0,1.0
1994-11-25,13.0,13.0,13.0,13.0,44,2.70212263137403,2.70212263137403,2.70212263137403,2.70212263137403,211.685433280701,0.0,1.0
1994-11-28,12.75,12.88,12.75,12.75,978,2.65015873461684,2.67717996093058,2.65015873461684,2.65015873461684,4705.18985792104,0.0,1.0
1994-11-29,13.13,13.13,12.88,12.88,2178,2.72914385768777,2.72914385768777,2.67717996093058,2.67717996093058,10478.4289473947,0.0,1.0
1994-11-30,13.25,13.25,13.25,13.25,178,2.75408652813122,2.75408652813122,2.75408652813122,2.75408652813122,856.363798271928,0.0,1.0
1994-12-01,13.38,13.38,13.38,13.38,444,2.78110775444497,2.78110775444497,2.78110775444497,2.78110775444497,2136.09846310525,0.0,1.0
1994-12-02,13.38,13.38,13.38,13.38,0,2.78110775444497,2.78110775444497,2.78110775444497,2.78110775444497,0,0.0,1.0
1994-12-05,13.25,13.25,13.25,13.25,44,2.75408652813122,2.75408652813122,2.75408652813122,2.75408652813122,211.685433280701,0.0,1.0
1994-12-06,12.88,13.0,12.88,13.0,4178,2.67717996093058,2.70212263137403,2.67717996093058,2.70212263137403,20100.4940965175,0.0,1.0
1994-12-07,13.38,13.38,13.25,13.25,800,2.78110775444497,2.78110775444497,2.75408652813122,2.75408652813122,3848.8260596491,0.0,1.0
1994-12-08,13.25,13.25,13.25,13.25,267,2.75408652813122,2.75408652813122,2.75408652813122,2.75408652813122,1284.54569740789,0.0,1.0
1994-12-09,13.38,13.5,13.38,13.38,2800,2.78110775444497,2.80605042488842,2.78110775444497,2.78110775444497,13470.8912087719,0.0,1.0
1994-12-12,13.38,13.38,13.25,13.25,2978,2.78110775444497,2.78110775444497,2.75408652813122,2.75408652813122,14327.2550070438,0.0,1.0
1994-12-13,13.38,13.5,13.25,13.25,3778,2.78110775444497,2.80605042488842,2.75408652813122,2.75408652813122,18176.0810666929,0.0,1.0
1994-12-14,13.13,13.13,13.13,13.13,400,2.72914385768777,2.72914385768777,2.72914385768777,2.72914385768777,1924.41302982456,0.0,1.0
1994-12-15,13.13,13.13,13.13,13.13,0,2.72914385768777,2.72914385768777,2.72914385768777,2.72914385768777,0,0.0,1.0
1994-12-16,13.0,13.38,13.0,13.38,1644,2.70212263137403,2.78110775444497,2.70212263137403,2.78110775444497,7909.33755257893,0.0,1.0
1994-12-19,13.5,13.5,13.38,13.38,0,2.80605042488842,2.80605042488842,2.78110775444497,2.78110775444497,0,0.0,1.0
1994-12-20,13.25,13.25,13.25,13.25,2267,2.75408652813122,2.75408652813122,2.75408652813122,2.75408652813122,10906.6108465307,0.0,1.0
1994-12-21,13.0,13.0,13.0,13.0,44,2.70212263137403,2.70212263137403,2.70212263137403,2.70212263137403,211.685433280701,0.0,1.0
1994-12-22,13.38,13.38,13.38,13.38,1644,2.78110775444497,2.78110775444497,2.78110775444497,2.78110775444497,7909.33755257891,0.0,1.0
1994-12-23,13.13,13.25,13.13,13.25,1867,2.72914385768777,2.75408652813122,2.72914385768777,2.75408652813122,8982.19781670612,0.0,1.0
1994-12-27,13.38,13.38,13.38,13.38,578,2.78110775444497,2.78110775444497,2.78110775444497,2.78110775444497,2780.77682809648,0.0,1.0
1994-12-28,13.13,13.13,13.13,13.13,978,2.72914385768777,2.72914385768777,2.72914385768777,2.72914385768777,4705.18985792104,0.0,1.0
1994-12-29,13.25,13.25,13.25,13.25,400,2.75408652813122,2.75408652813122,2.75408652813122,2.75408652813122,1924.41302982456,0.0,1.0
1994-12-30,13.0,13.25,13.0,13.13,3467,2.70212263137403,2.75408652813122,2.70212263137403,2.72914385768777,16679.8499360043,0.0,1.0
1995-01-03,13.13,13.38,13.13,13.38,2800,2.72914385768777,2.78110775444497,2.72914385768777,2.78110775444497,13470.8912087719,0.0,1.0
1995-01-04,13.13,13.38,13.13,13.25,0,2.72914385768777,2.78110775444497,2.72914385768777,2.75408652813122,0,0.0,1.0
1995-01-05,13.13,13.38,13.13,13.25,0,2.72914385768777,2.78110775444497,2.72914385768777,2.75408652813122,0,0.0,1.0
1995-01-06,12.75,13.0,12.75,13.0,10444,2.65015873461684,2.70212263137403,2.65015873461684,2.70212263137403,50246.4242087191,0.0,1.0
1995-01-09,13.0,13.0,13.0,13.0,178,2.70212263137403,2.70212263137403,2.70212263137403,2.70212263137403,856.363798271928,0.0,1.0
1995-01-10,13.0,13.0,13.0,13.0,44,2.70212263137403,2.70212263137403,2.70212263137403,2.70212263137403,211.685433280701,0.0,1.0
1995-01-11,13.13,13.13,13.13,13.13,178,2.72914385768777,2.72914385768777,2.72914385768777,2.72914385768777,856.363798271928,0.0,1.0
1995-01-12,13.13,13.13,13.13,13.13,4844,2.72914385768777,2.72914385768777,2.72914385768777,2.72914385768777,23304.6417911754,0.0,1.0
1995-01-13,13.0,13.13,12.88,12.88,0,2.70212263137403,2.72914385768777,2.67717996093058,2.67717996093058,0,0.0,1.0
1995-01-16,13.0,13.0,13.0,13.0,0,2.70212263137403,2.70212263137403,2.70212263137403,2.70212263137403,0,0.0,1.0
1995-01-17,13.0,13.0,13.0,13.0,0,2.70212263137403,2.70212263137403,2.70212263137403,2.70212263137403,0,0.0,1.0
1995-01-18,13.0,13.13,12.88,12.88,0,2.70212263137403,2.72914385768777,2.67717996093058,2.67717996093058,0,0.0,1.0
1995-01-19,13.0,13.0,13.0,13.0,0,2.70212263137403,2.70212263137403,2.70212263137403,2.70212263137403,0,0.0,1.0
1995-01-20,13.25,13.25,13.25,13.25,2000,2.75408652813122,2.75408652813122,2.75408652813122,2.75408652813122,9622.06514912279,0.0,1.0
1995-01-23,13.38,13.38,13.38,13.38,178,2.78110775444497,2.78110775444497,2.78110775444497,2.78110775444497,856.363798271926,0.0,1.0
1995-01-24,13.38,13.38,13.38,13.38,0,2.78110775444497,2.78110775444497,2.78110775444497,2.78110775444497,0,0.0,1.0
1995-01-25,13.5,13.5,13.5,13.5,800,2.80605042488842,2.80605042488842,2.80605042488842,2.80605042488842,3848.82605964911,0.0,1.0
1995-01-26,13.5,13.5,13.5,13.5,1378,2.80605042488842,2.80605042488842,2.80605042488842,2.80605042488842,6629.60288774559,0.0,1.0
1995-01-27,13.5,13.5,13.5,13.5,178,2.80605042488842,2.80605042488842,2.80605042488842,2.80605042488842,856.363798271926,0.0,1.0
1995-01-30,13.5,13.5,13.5,13.5,0,2.80605042488842,2.80605042488842,2.80605042488842,2.80605042488842,0,0.0,1.0
1995-01-31,13.5,13.5,13.5,13.5,0,2.80605042488842,2.80605042488842,2.80605042488842,2.80605042488842,0,0.0,1.0
1995-02-01,13.63,13.63,13.63,13.63,444,2.83307165120216,2.83307165120216,2.83307165120216,2.83307165120216,2136.09846310525,0.0,1.0
1995-02-02,13.5,13.5,13.5,13.5,444,2.80605042488842,2.80605042488842,2.80605042488842,2.80605042488842,2136.09846310525,0.0,1.0
1995-02-03,13.5,13.5,13.5,13.5,0,2.80605042488842,2.80605042488842,2.80605042488842,2.80605042488842,0,0.0,1.0
1995-02-06,13.25,13.38,13.25,13.25,1467,2.75408652813122,2.78110775444497,2.75408652813122,2.75408652813122,7057.78478688157,0.0,1.0
1995-02-07,13.5,13.5,13.5,13.5,267,2.80605042488842,2.80605042488842,2.80605042488842,2.80605042488842,1284.54569740789,0.0,1.0
1995-02-08,13.25,13.25,13.13,13.25,3200,2.75408652813122,2.75408652813122,2.72914385768777,2.75408652813122,15395.3042385965,0.0,1.0
1995-02-09,13.38,13.38,13.38,13.38,444,2.78110775444497,2.78110775444497,2.78110775444497,2.78110775444497,2136.09846310525,0.0,1.0
1995-02-10,13.25,13.25,13.25,13.25,444,2.75408652813122,2.75408652813122,2.75408652813122,2.75408652813122,2136.09846310526,0.0,1.0
1995-02-13,13.5,13.5,13.38,13.38,2178,2.80605042488842,2.80605042488842,2.78110775444497,2.78110775444497,10478.4289473947,0.0,1.0
1995-02-14,13.5,13.5,13.38,13.38,0,2.80605042488842,2.80605042488842,2.78110775444497,2.78110775444497,0,0.0,1.0
1995-02-15,13.38,13.38,13.38,13.38,267,2.78110775444497,2.78110775444497,2.78110775444497,2.78110775444497,1284.54569740789,0.0,1.0
1995-02-16,13.38,13.38,13.38,13.38,0,2.78110775444497,2.78110775444497,2.78110775444497,2.78110775444497,0,0.0,1.0
1995-02-17,13.25,13.25,13.25,13.25,0,2.77798992063953,2.77798992063953,2.77798992063953,2.77798992063953,0,0.115,1.0
1995-02-21,13.13,13.13,13.13,13.13,578,2.75283076664129,2.75283076664129,2.75283076664129,2.75283076664129,2756.84945546415,0.0,1.0
1995-02-22,13.13,13.13,13.13,13.13,0,2.75283076664129,2.75283076664129,2.75283076664129,2.75283076664129,0,0.0,1.0
1995-02-23,13.13,13.25,13.13,13.25,1600,2.75283076664129,2.77798992063953,2.75283076664129,2.77798992063953,7631.41717775543,0.0,1.0
1995-02-24,13.38,13.38,13.25,13.38,1867,2.8052456708043,2.8052456708043,2.77798992063953,2.8052456708043,8904.90991929337,0.0,1.0
1995-02-27,13.38,13.38,13.25,13.38,0,2.8052456708043,2.8052456708043,2.77798992063953,2.8052456708043,0,0.0,1.0
1995-02-28,13.38,13.38,13.25,13.38,0,2.8052456708043,2.8052456708043,2.77798992063953,2.8052456708043,0,0.0,1.0
1995-03-01,13.5,13.5,13.5,13.5,1467,2.83040482480254,2.83040482480254,2.83040482480254,2.83040482480254,6997.05562485452,0.0,1.0
1995-03-02,13.5,13.5,13.5,13.5,0,2.83040482480254,2.83040482480254,2.83040482480254,2.83040482480254,0,0.0,1.0
1995-03-03,13.38,13.38,13.38,13.38,44,2.8052456708043,2.8052456708043,2.8052456708043,2.8052456708043,209.863972388274,0.0,1.0
1995-03-06,13.38,13.38,13.38,13.38,0,2.8052456708043,2.8052456708043,2.8052456708043,2.8052456708043,0,0.0,1.0
1995-03-07,13.13,13.13,13.13,13.13,978,2.75283076664129,2.75283076664129,2.75283076664129,2.75283076664129,4664.70374990301,0.0,1.0
1995-03-08,13.13,13.13,13.13,13.13,0,2.75283076664129,2.75283076664129,2.75283076664129,2.75283076664129,0,0.0,1.0
1995-03-09,13.12,13.12,13.12,13.12,0,2.75073417047477,2.75073417047477,2.75073417047477,2.75073417047477,0,0.0,1.0
1995-03-10,13.12,13.12,13.12,13.12,0,2.75073417047477,2.75073417047477,2.75073417047477,2.75073417047477,0,0.0,1.0
1995-03-13,13.25,13.25,13.0,13.25,5244,2.77798992063953,2.77798992063953,2.72557501647652,2.77798992063953,25011.9698000935,0.0,1.0
1995-03-14,13.0,13.0,13.0,13.0,2844,2.72557501647652,2.72557501647652,2.72557501647652,2.72557501647652,13564.8440334603,0.0,1.0
1995-03-15,13.03,13.13,13.03,13.13,3867,2.73186480497608,2.75283076664129,2.73186480497608,2.75283076664129,18444.1813914877,0.0,1.0
1995-03-16,13.03,13.13,12.88,13.0,0,2.73186480497608,2.75283076664129,2.70041586247828,2.72557501647652,0,0.0,1.0
1995-03-17,13.03,13.03,13.03,13.03,0,2.73186480497608,2.73186480497608,2.73186480497608,2.73186480497608,0,0.0,1.0
1995-03-20,12.88,12.88,12.75,12.88,4978,2.70041586247828,2.70041586247828,2.67316011231351,2.70041586247828,23743.2466942916,0.0,1.0
1995-03-21,12.88,12.88,12.88,12.88,2000,2.70041586247828,2.70041586247828,2.70041586247828,2.70041586247828,9539.27147219429,0.0,1.0
1995-03-22,12.88,12.88,12.88,12.88,2000,2.70041586247828,2.70041586247828,2.70041586247828,2.70041586247828,9539.27147219429,0.0,1.0
1995-03-23,12.88,12.88,12.88,12.88,0,2.70041586247828,2.70041586247828,2.70041586247828,2.70041586247828,0,0.0,1.0
1995-03-24,13.75,13.75,12.88,12.88,18267,2.88281972896555,2.88281972896555,2.70041586247828,2.70041586247828,87126.9359912867,0.0,1.0
1995-03-27,14.5,14.5,13.88,13.88,4444,3.04006444145458,3.04006444145458,2.91007547913032,2.91007547913032,21196.2612112158,0.0,1.0
1995-03-28,15.13,15.13,14.75,14.75,2578,3.17214999994537,3.17214999994537,3.09247934561759,3.09247934561759,12296.1209276584,0.0,1.0
1995-03-29,15.25,15.38,15.25,15.38,1467,3.19730915394361,3.22456490410838,3.19730915394361,3.22456490410838,6997.05562485452,0.0,1.0
1995-03-30,15.0,15.0,14.88,15.0,2978,3.1448942497806,3.1448942497806,3.11973509578236,3.1448942497806,14203.9752220973,0.0,1.0
1995-03-31,15.0,15.0,14.88,15.0,0,3.1448942497806,3.1448942497806,3.11973509578236,3.1448942497806,0,0.0,1.0
1995-04-03,15.0,15.0,14.88,15.0,0,3.1448942497806,3.1448942497806,3.11973509578236,3.1448942497806,0,0.0,1.0
1995-04-04,15.0,15.0,14.88,15.0,0,3.1448942497806,3.1448942497806,3.11973509578236,3.1448942497806,0,0.0,1.0
1995-04-05,14.88,14.88,14.75,14.75,578,3.11973509578236,3.11973509578236,3.09247934561759,3.09247934561759,2756.84945546415,0.0,1.0
1995-04-06,14.63,14.75,14.63,14.75,2000,3.06732019161935,3.09247934561759,3.06732019161935,3.09247934561759,9539.27147219429,0.0,1.0
1995-04-07,14.5,14.75,14.5,14.75,978,3.04006444145458,3.09247934561759,3.04006444145458,3.09247934561759,4664.70374990302,0.0,1.0
1995-04-10,14.5,14.75,14.5,14.75,0,3.04006444145458,3.09247934561759,3.04006444145458,3.09247934561759,0,0.0,1.0
1995-04-11,14.88,14.88,14.5,14.5,6267,3.11973509578236,3.11973509578236,3.04006444145458,3.04006444145458,29891.3071581208,0.0,1.0
1995-04-12,14.75,14.75,14.75,14.75,267,3.09247934561759,3.09247934561759,3.09247934561759,3.09247934561759,1273.49274153794,0.0,1.0
1995-04-13,14.63,14.63,14.5,14.5,2000,3.06732019161935,3.06732019161935,3.04006444145458,3.04006444145458,9539.27147219429,0.0,1.0
1995-04-17,14.25,14.5,14.25,14.5,1778,2.98764953729157,3.04006444145458,2.98764953729157,3.04006444145458,8480.41233878074,0.0,1.0
1995-04-18,14.25,14.5,14.25,14.5,0,2.98764953729157,3.04006444145458,2.98764953729157,3.04006444145458,0,0.0,1.0
1995-04-19,14.0,14.13,14.0,14.13,1600,2.93523463312856,2.96249038329333,2.93523463312856,2.96249038329333,7631.41717775545,0.0,1.0
1995-04-20,14.0,14.13,14.0,14.13,0,2.93523463312856,2.96249038329333,2.93523463312856,2.96249038329333,0,0.0,1.0
1995-04-21,13.88,13.88,13.88,13.88,400,2.91007547913032,2.91007547913032,2.91007547913032,2.91007547913032,1907.85429443886,0.0,1.0
1995-04-24,14.0,14.0,14.0,14.0,44,2.93523463312856,2.93523463312856,2.93523463312856,2.93523463312856,209.863972388275,0.0,1.0
1995-04-25,14.0,14.0,14.0,14.0,0,2.93523463312856,2.93523463312856,2.93523463312856,2.93523463312856,0,0.0,1.0
1995-04-26,14.0,14.0,14.0,14.0,0,2.93523463312856,2.93523463312856,2.93523463312856,2.93523463312856,0,0.0,1.0
1995-04-27,14.25,14.25,14.13,14.13,1200,2.98764953729157,2.98764953729157,2.96249038329333,2.96249038329333,5723.56288331658,0.0,1.0
1995-04-28,14.63,14.63,14.38,14.38,2444,3.06732019161935,3.06732019161935,3.01490528745634,3.01490528745634,11656.9897390214,0.0,1.0
1995-05-01,14.63,14.63,14.38,14.38,0,3.06732019161935,3.06732019161935,3.01490528745634,3.01490528745634,0,0.0,1.0
1995-05-02,14.88,14.88,14.5,14.5,4400,3.11973509578236,3.11973509578236,3.04006444145458,3.04006444145458,20986.3972388274,0.0,1.0
1995-05-03,15.0,15.0,15.0,15.0,4800,3.1448942497806,3.1448942497806,3.1448942497806,3.1448942497806,22894.2515332663,0.0,1.0
1995-05-04,15.0,15.0,15.0,15.0,0,3.1448942497806,3.1448942497806,3.1448942497806,3.1448942497806,0,0.0,1.0
1995-05-05,14.75,14.75,14.75,14.75,400,3.09247934561759,3.09247934561759,3.09247934561759,3.09247934561759,1907.85429443886,0.0,1.0
1995-05-08,14.63,14.63,14.63,14.63,400,3.06732019161935,3.06732019161935,3.06732019161935,3.06732019161935,1907.85429443886,0.0,1.0
1995-05-09,14.63,14.63,14.63,14.63,0,3.06732019161935,3.06732019161935,3.06732019161935,3.06732019161935,0,0.0,1.0
1995-05-10,15.0,15.0,14.88,14.88,2400,3.1448942497806,3.1448942497806,3.11973509578236,3.11973509578236,11447.1257666332,0.0,1.0
1995-05-11,14.88,15.0,14.75,14.75,3244,3.11973509578236,3.1448942497806,3.09247934561759,3.09247934561759,15472.6983278991,0.0,1.0
1995-05-12,15.13,15.13,15.0,15.0,1467,3.17214999994537,3.17214999994537,3.1448942497806,3.1448942497806,6997.05562485451,0.0,1.0
1995-05-15,15.38,15.38,15.38,15.38,578,3.22456490410838,3.22456490410838,3.22456490410838,3.22456490410838,2756.84945546415,0.0,1.0
1995-05-16,15.38,15.5,15.38,15.5,400,3.22456490410838,3.24972405810662,3.22456490410838,3.24972405810662,1907.85429443886,0.0,1.0
1995-05-17,15.5,15.5,15.38,15.38,444,3.24972405810662,3.24972405810662,3.22456490410838,3.22456490410838,2117.71826682714,0.0,1.0
1995-05-18,15.25,15.38,15.25,15.38,978,3.19730915394361,3.22456490410838,3.19730915394361,3.22456490410838,4664.70374990302,0.0,1.0
1995-05-19,15.13,15.13,15.13,15.13,267,3.17214999994537,3.17214999994537,3.17214999994537,3.17214999994537,1273.49274153794,0.0,1.0
1995-05-22,15.0,15.13,15.0,15.13,0,3.16900510569559,3.19646981661162,3.16900510569559,3.19646981661162,0,0.115,1.0
1995-05-23,15.25,15.25,15.25,15.25,400,3.22182185745718,3.22182185745718,3.22182185745718,3.22182185745718,1893.33869775606,0.0,1.0
1995-05-24,15.25,15.25,15.25,15.25,0,3.22182185745718,3.22182185745718,3.22182185745718,3.22182185745718,0,0.0,1.0
1995-05-25,15.13,15.13,15.13,15.13,44,3.19646981661162,3.19646981661162,3.19646981661162,3.19646981661162,208.267256753167,0.0,1.0
1995-05-26,14.88,15.0,14.88,15.0,978,3.14365306485002,3.16900510569559,3.14365306485002,3.16900510569559,4629.21311601358,0.0,1.0
1995-05-30,14.75,15.0,14.75,15.0,1600,3.116188353934,3.16900510569559,3.116188353934,3.16900510569559,7573.35479102424,0.0,1.0
1995-05-31,14.75,15.0,14.75,14.75,0,3.116188353934,3.16900510569559,3.116188353934,3.116188353934,0,0.0,1.0
1995-06-01,14.5,14.5,14.5,14.5,978,3.0633716021724,3.0633716021724,3.0633716021724,3.0633716021724,4629.21311601358,0.0,1.0
1995-06-02,14.63,14.63,14.63,14.63,44,3.09083631308843,3.09083631308843,3.09083631308843,3.09083631308843,208.267256753167,0.0,1.0
1995-06-05,14.63,14.63,14.63,14.63,0,3.09083631308843,3.09083631308843,3.09083631308843,3.09083631308843,0,0.0,1.0
1995-06-06,14.38,14.5,14.38,14.5,1778,3.03801956132684,3.0633716021724,3.03801956132684,3.0633716021724,8415.89051152569,0.0,1.0
1995-06-07,14.25,14.25,14.25,14.25,444,3.01055485041081,3.01055485041081,3.01055485041081,3.01055485041081,2101.60595450923,0.0,1.0
1995-06-08,14.25,14.25,14.25,14.25,0,3.01055485041081,3.01055485041081,3.01055485041081,3.01055485041081,0,0.0,1.0
1995-06-09,14.25,14.25,14.25,14.25,0,3.01055485041081,3.01055485041081,3.01055485041081,3.01055485041081,0,0.0,1.0
1995-06-12,14.13,14.13,14.13,14.13,844,2.98520280956524,2.98520280956524,2.98520280956524,2.98520280956524,3994.9446522653,0.0,1.0
1995-06-13,14.0,14.0,14.0,14.0,267,2.95773809864922,2.95773809864922,2.95773809864922,2.95773809864922,1263.80358075217,0.0,1.0
1995-06-14,13.88,14.0,13.88,14.0,400,2.93238605780365,2.95773809864922,2.93238605780365,2.95773809864922,1893.33869775606,0.0,1.0
1995-06-15,14.13,14.13,14.0,14.0,1067,2.98520280956524,2.98520280956524,2.95773809864922,2.95773809864922,5050.48097626431,0.0,1.0
1995-06-16,14.13,14.13,14.0,14.0,0,2.98520280956524,2.98520280956524,2.95773809864922,2.95773809864922,0,0.0,1.0
1995-06-19,13.88,14.0,13.88,14.0,1067,2.93238605780365,2.95773809864922,2.93238605780365,2.95773809864922,5050.4809762643,0.0,1.0
1995-06-20,13.88,14.0,13.88,14.0,0,2.93238605780365,2.95773809864922,2.93238605780365,2.95773809864922,0,0.0,1.0
1995-06-21,13.88,13.88,13.88,13.88,0,2.93238605780365,2.93238605780365,2.93238605780365,2.93238605780365,0,0.0,1.0
1995-06-22,13.75,13.75,13.75,13.75,400,2.90492134688762,2.90492134688762,2.90492134688762,2.90492134688762,1893.33869775606,0.0,1.0
1995-06-23,13.75,13.75,13.75,13.75,400,2.90492134688762,2.90492134688762,2.90492134688762,2.90492134688762,1893.33869775606,0.0,1.0
1995-06-26,13.75,13.75,13.75,13.75,0,2.90492134688762,2.90492134688762,2.90492134688762,2.90492134688762,0,0.0,1.0
1995-06-27,13.75,13.75,13.75,13.75,0,2.90492134688762,2.90492134688762,2.90492134688762,2.90492134688762,0,0.0,1.0
1995-06-28,13.63,13.63,13.63,13.63,444,2.87956930604206,2.87956930604206,2.87956930604206,2.87956930604206,2101.60595450923,0.0,1.0
1995-06-29,13.63,13.63,13.63,13.63,0,2.87956930604206,2.87956930604206,2.87956930604206,2.87956930604206,0,0.0,1.0
1995-06-30,13.75,13.75,13.75,13.75,400,2.90492134688762,2.90492134688762,2.90492134688762,2.90492134688762,1893.33869775606,0.0,1.0
1995-07-03,13.63,13.63,13.63,13.63,578,2.87956930604206,2.87956930604206,2.87956930604206,2.87956930604206,2735.87441825751,0.0,1.0
1995-07-05,13.63,13.63,13.63,13.63,0,2.87956930604206,2.87956930604206,2.87956930604206,2.87956930604206,0,0.0,1.0
1995-07-06,13.63,13.63,13.63,13.63,0,2.87956930604206,2.87956930604206,2.87956930604206,2.87956930604206,0,0.0,1.0
1995-07-07,13.5,13.5,13.5,13.5,444,2.85210459512603,2.85210459512603,2.85210459512603,2.85210459512603,2101.60595450923,0.0,1.0
1995-07-10,13.13,13.38,13.13,13.38,2000,2.77393580251887,2.82675255428047,2.77393580251887,2.82675255428047,9466.69348878032,0.0,1.0
1995-07-11,13.25,13.25,13.25,13.25,1067,2.79928784336444,2.79928784336444,2.79928784336444,2.79928784336444,5050.48097626429,0.0,1.0
1995-07-12,13.25,13.25,13.0,13.13,2844,2.79928784336444,2.79928784336444,2.74647109160284,2.77393580251887,13461.6381410456,0.0,1.0
1995-07-13,13.38,13.38,13.13,13.13,844,2.82675255428047,2.82675255428047,2.77393580251887,2.77393580251887,3994.94465226529,0.0,1.0
1995-07-14,13.5,13.5,13.5,13.5,267,2.85210459512603,2.85210459512603,2.85210459512603,2.85210459512603,1263.80358075217,0.0,1.0
1995-07-17,13.5,13.5,13.25,13.25,1867,2.85210459512603,2.85210459512603,2.79928784336444,2.79928784336444,8837.15837177642,0.0,1.0
1995-07-18,13.0,13.25,13.0,13.25,2178,2.74647109160284,2.79928784336444,2.74647109160284,2.79928784336444,10309.2292092818,0.0,1.0
1995-07-19,12.88,12.88,12.88,12.88,400,2.72111905075728,2.72111905075728,2.72111905075728,2.72111905075728,1893.33869775606,0.0,1.0
1995-07-20,12.88,12.88,12.88,12.88,0,2.72111905075728,2.72111905075728,2.72111905075728,2.72111905075728,0,0.0,1.0
1995-07-21,13.25,13.25,13.13,13.13,2178,2.79928784336444,2.79928784336444,2.77393580251887,2.77393580251887,10309.2292092817,0.0,1.0
1995-07-24,13.38,13.5,13.38,13.38,1467,2.82675255428047,2.85210459512603,2.82675255428047,2.82675255428047,6943.81967402035,0.0,1.0
1995-07-25,13.25,13.38,13.25,13.38,667,2.79928784336444,2.82675255428047,2.79928784336444,2.82675255428047,3157.14227850823,0.0,1.0
1995-07-26,13.13,13.13,13.13,13.13,444,2.77393580251887,2.77393580251887,2.77393580251887,2.77393580251887,2101.60595450923,0.0,1.0
1995-07-27,12.88,13.0,12.88,13.0,400,2.72111905075728,2.74647109160284,2.72111905075728,2.74647109160284,1893.33869775606,0.0,1.0
1995-07-28,13.0,13.0,13.0,13.0,1378,2.74647109160284,2.74647109160284,2.74647109160284,2.74647109160284,6522.55181376964,0.0,1.0
1995-07-31,13.0,13.0,12.88,12.88,578,2.74647109160284,2.74647109160284,2.72111905075728,2.72111905075728,2735.87441825751,0.0,1.0
1995-08-01,12.75,12.75,12.75,12.75,1200,2.69365433984125,2.69365433984125,2.69365433984125,2.69365433984125,5680.01609326819,0.0,1.0
1995-08-02,12.75,12.75,12.75,12.75,0,2.69365433984125,2.69365433984125,2.69365433984125,2.69365433984125,0,0.0,1.0
1995-08-03,12.75,12.75,12.75,12.75,0,2.69365433984125,2.69365433984125,2.69365433984125,2.69365433984125,0,0.0,1.0
1995-08-04,12.63,12.63,12.63,12.63,844,2.66830229899569,2.66830229899569,2.66830229899569,2.66830229899569,3994.94465226529,0.0,1.0
1995-08-07,13.0,13.0,12.75,12.75,2400,2.74647109160284,2.74647109160284,2.69365433984125,2.69365433984125,11360.0321865364,0.0,1.0
1995-08-08,12.88,12.88,12.88,12.88,400,2.72111905075728,2.72111905075728,2.72111905075728,2.72111905075728,1893.33869775606,0.0,1.0
1995-08-09,12.88,13.0,12.88,13.0,1200,2.72111905075728,2.74647109160284,2.72111905075728,2.74647109160284,5680.01609326819,0.0,1.0
1995-08-10,13.0,13.0,12.88,13.0,1200,2.74647109160284,2.74647109160284,2.72111905075728,2.74647109160284,5680.0160932682,0.0,1.0
1995-08-11,13.0,13.0,13.0,13.0,267,2.74647109160284,2.74647109160284,2.74647109160284,2.74647109160284,1263.80358075217,0.0,1.0
1995-08-14,13.0,13.0,13.0,13.0,0,2.74647109160284,2.74647109160284,2.74647109160284,2.74647109160284,0,0.0,1.0
1995-08-15,13.0,13.0,13.0,13.0,0,2.74647109160284,2.74647109160284,2.74647109160284,2.74647109160284,0,0.0,1.0
1995-08-16,13.0,13.0,13.0,13.0,0,2.74647109160284,2.74647109160284,2.74647109160284,2.74647109160284,0,0.0,1.0
1995-08-17,13.13,13.13,13.13,13.13,2800,2.77393580251887,2.77393580251887,2.77393580251887,2.77393580251887,13253.3708842925,0.0,1.0
1995-08-18,13.13,13.13,13.13,13.13,0,2.77393580251887,2.77393580251887,2.77393580251887,2.77393580251887,0,0.0,1.0
1995-08-21,13.13,13.13,13.13,13.13,1778,2.77393580251887,2.77393580251887,2.77393580251887,2.77393580251887,8415.89051152571,0.0,1.0
1995-08-22,12.88,12.88,12.88,12.88,800,2.72111905075728,2.72111905075728,2.72111905075728,2.72111905075728,3786.67739551212,0.0,1.0
1995-08-23,12.88,12.88,12.88,12.88,400,2.74541475656761,2.74541475656761,2.74541475656761,2.74541475656761,1876.58348804141,0.115,1.0
1995-08-24,12.75,12.88,12.75,12.88,1378,2.7177048250184,2.74541475656761,2.7177048250184,2.74541475656761,6464.83011630266,0.0,1.0
1995-08-25,12.5,12.5,12.5,12.5,2800,2.66441649511608,2.66441649511608,2.66441649511608,2.66441649511608,13136.0844162899,0.0,1.0
1995-08-28,12.63,12.75,12.63,12.63,1244,2.69212642666529,2.7177048250184,2.69212642666529,2.69212642666529,5836.17464780878,0.0,1.0
1995-08-29,12.63,12.75,12.63,12.63,0,2.69212642666529,2.7177048250184,2.69212642666529,2.69212642666529,0,0.0,1.0
1995-08-30,12.62,12.62,12.62,12.62,0,2.6899948934692,2.6899948934692,2.6899948934692,2.6899948934692,0,0.0,1.0
1995-08-31,12.62,12.62,12.62,12.62,0,2.6899948934692,2.6899948934692,2.6899948934692,2.6899948934692,0,0.0,1.0
1995-09-01,12.5,12.5,12.5,12.5,978,2.66441649511608,2.66441649511608,2.66441649511608,2.66441649511608,4588.24662826125,0.0,1.0
1995-09-05,12.5,12.5,12.5,12.5,0,2.66441649511608,2.66441649511608,2.66441649511608,2.66441649511608,0,0.0,1.0
1995-09-06,12.5,12.63,12.5,12.63,1067,2.66441649511608,2.69212642666529,2.66441649511608,2.69212642666529,5005.78645435046,0.0,1.0
1995-09-07,12.75,12.75,12.63,12.63,1200,2.7177048250184,2.7177048250184,2.69212642666529,2.69212642666529,5629.75046412423,0.0,1.0
1995-09-08,12.63,12.63,12.63,12.63,578,2.69212642666529,2.69212642666529,2.69212642666529,2.69212642666529,2711.66314021983,0.0,1.0
1995-09-11,12.63,12.63,12.63,12.63,0,2.69212642666529,2.69212642666529,2.69212642666529,2.69212642666529,0,0.0,1.0
1995-09-12,12.5,12.63,12.5,12.5,1200,2.66441649511608,2.69212642666529,2.66441649511608,2.66441649511608,5629.75046412423,0.0,1.0
1995-09-13,12.5,12.5,12.5,12.5,1644,2.66441649511608,2.66441649511608,2.66441649511608,2.66441649511608,7712.75813585019,0.0,1.0
1995-09-14,12.5,12.5,12.5,12.5,0,2.66441649511608,2.66441649511608,2.66441649511608,2.66441649511608,0,0.0,1.0
1995-09-15,12.63,12.75,12.25,12.38,13867,2.69212642666529,2.7177048250184,2.61112816521376,2.63883809676297,65056.4580716755,0.0,1.0
1995-09-18,12.63,12.75,12.25,12.38,0,2.69212642666529,2.7177048250184,2.61112816521376,2.63883809676297,0,0.0,1.0
1995-09-19,12.62,12.62,12.62,12.62,0,2.6899948934692,2.6899948934692,2.6899948934692,2.6899948934692,0,0.0,1.0
1995-09-20,12.5,12.5,12.38,12.38,1600,2.66441649511608,2.66441649511608,2.63883809676297,2.63883809676297,7506.33395216564,0.0,1.0
1995-09-21,12.5,12.5,12.38,12.38,0,2.66441649511608,2.66441649511608,2.63883809676297,2.63883809676297,0,0.0,1.0
1995-09-22,12.38,12.38,12.38,12.38,44,2.63883809676297,2.63883809676297,2.63883809676297,2.63883809676297,206.424183684555,0.0,1.0
1995-09-25,12.5,12.5,12.5,12.5,667,2.66441649511608,2.66441649511608,2.66441649511608,2.66441649511608,3129.20296630905,0.0,1.0
1995-09-26,12.25,12.63,12.25,12.5,3467,2.61112816521376,2.69212642666529,2.61112816521376,2.66441649511608,16265.2873825989,0.0,1.0
1995-09-27,12.25,12.25,12.25,12.25,800,2.61112816521376,2.61112816521376,2.61112816521376,2.61112816521376,3753.16697608282,0.0,1.0
1995-09-28,12.25,12.25,12.25,12.25,267,2.61112816521376,2.61112816521376,2.61112816521376,2.61112816521376,1252.61947826764,0.0,1.0
1995-09-29,12.25,12.25,12.25,12.25,0,2.61112816521376,2.61112816521376,2.61112816521376,2.61112816521376,0,0.0,1.0
1995-10-02,12.25,12.25,12.25,12.25,0,2.61112816521376,2.61112816521376,2.61112816521376,2.61112816521376,0,0.0,1.0
1995-10-03,12.75,12.88,12.5,12.5,3067,2.7177048250184,2.74541475656761,2.66441649511608,2.66441649511608,14388.7038945575,0.0,1.0
1995-10-04,12.38,12.63,12.38,12.63,3067,2.63883809676297,2.69212642666529,2.63883809676297,2.69212642666529,14388.7038945575,0.0,1.0
1995-10-05,12.38,12.63,12.38,12.63,0,2.63883809676297,2.69212642666529,2.63883809676297,2.69212642666529,0,0.0,1.0
1995-10-06,12.5,12.5,12.5,12.5,178,2.66441649511608,2.66441649511608,2.66441649511608,2.66441649511608,835.079652178427,0.0,1.0
1995-10-09,12.5,12.5,12.5,12.5,0,2.66441649511608,2.66441649511608,2.66441649511608,2.66441649511608,0,0.0,1.0
1995-10-10,12.25,12.38,12.13,12.38,2000,2.61112816521376,2.63883809676297,2.58554976686065,2.63883809676297,9382.91744020704,0.0,1.0
1995-10-11,12.13,12.38,12.13,12.38,0,2.58554976686065,2.63883809676297,2.58554976686065,2.63883809676297,0,0.0,1.0
1995-10-12,12.13,12.13,12.13,12.13,0,2.58554976686065,2.58554976686065,2.58554976686065,2.58554976686065,0,0.0,1.0
1995-10-13,12.0,12.13,12.0,12.13,578,2.55783983531144,2.58554976686065,2.55783983531144,2.58554976686065,2711.66314021983,0.0,1.0
1995-10-16,11.88,11.88,11.88,11.88,1200,2.53226143695832,2.53226143695832,2.53226143695832,2.53226143695832,5629.75046412423,0.0,1.0
1995-10-17,12.5,12.5,12.13,12.13,5244,2.66441649511608,2.66441649511608,2.58554976686065,2.58554976686065,24602.0095282229,0.0,1.0
1995-10-18,12.5,12.5,12.13,12.13,0,2.66441649511608,2.66441649511608,2.58554976686065,2.58554976686065,0,0.0,1.0
1995-10-19,12.5,12.5,12.5,12.5,0,2.66441649511608,2.66441649511608,2.66441649511608,2.66441649511608,0,0.0,1.0
1995-10-20,12.38,12.5,12.38,12.5,578,2.63883809676297,2.66441649511608,2.63883809676297,2.66441649511608,2711.66314021983,0.0,1.0
1995-10-23,12.13,12.25,12.13,12.25,667,2.58554976686065,2.61112816521376,2.58554976686065,2.61112816521376,3129.20296630904,0.0,1.0
1995-10-24,12.0,12.0,12.0,12.0,20044,2.55783983531144,2.55783983531144,2.55783983531144,2.55783983531144,94035.5985857549,0.0,1.0
1995-10-25,12.0,12.0,11.88,11.88,2178,2.55783983531144,2.55783983531144,2.53226143695832,2.53226143695832,10217.9970923855,0.0,1.0
1995-10-26,12.0,12.0,11.88,11.88,0,2.55783983531144,2.55783983531144,2.53226143695832,2.53226143695832,0,0.0,1.0
1995-10-27,12.0,12.0,12.0,12.0,400,2.55783983531144,2.55783983531144,2.55783983531144,2.55783983531144,1876.58348804141,0.0,1.0
1995-10-30,11.88,11.88,11.88,11.88,444,2.53226143695832,2.53226143695832,2.53226143695832,2.53226143695832,2083.00767172597,0.0,1.0
1995-10-31,11.88,11.88,11.88,11.88,2000,2.53226143695832,2.53226143695832,2.53226143695832,2.53226143695832,9382.91744020706,0.0,1.0
1995-11-01,11.75,11.75,11.75,11.75,1067,2.50455150540912,2.50455150540912,2.50455150540912,2.50455150540912,5005.78645435045,0.0,1.0
1995-11-02,12.0,12.0,11.88,11.88,800,2.55783983531144,2.55783983531144,2.53226143695832,2.53226143695832,3753.16697608281,0.0,1.0
1995-11-03,11.88,12.0,11.88,12.0,444,2.53226143695832,2.55783983531144,2.53226143695832,2.55783983531144,2083.00767172597,0.0,1.0
1995-11-06,11.75,11.75,11.63,11.75,3644,2.50455150540912,2.50455150540912,2.478973107056,2.50455150540912,17095.6755760572,0.0,1.0
1995-11-07,11.75,11.75,11.63,11.63,800,2.50455150540912,2.50455150540912,2.478973107056,2.478973107056,3753.16697608281,0.0,1.0
1995-11-08,11.88,11.88,11.88,11.88,1244,2.53226143695832,2.53226143695832,2.53226143695832,2.53226143695832,5836.17464780879,0.0,1.0
1995-11-09,11.75,11.88,11.75,11.88,3200,2.50455150540912,2.53226143695832,2.50455150540912,2.53226143695832,15012.6679043312,0.0,1.0
1995-11-10,11.75,11.88,11.75,11.88,0,2.50455150540912,2.53226143695832,2.50455150540912,2.53226143695832,0,0.0,1.0
1995-11-13,11.5,11.63,11.5,11.63,1244,2.4512631755068,2.478973107056,2.4512631755068,2.478973107056,5836.17464780877,0.0,1.0
1995-11-14,11.38,11.38,11.38,11.38,444,2.42568477715368,2.42568477715368,2.42568477715368,2.42568477715368,2083.00767172596,0.0,1.0
1995-11-15,11.63,11.63,11.38,11.38,1644,2.478973107056,2.478973107056,2.42568477715368,2.42568477715368,7712.7581358502,0.0,1.0
1995-11-16,11.63,11.63,11.63,11.63,0,2.478973107056,2.478973107056,2.478973107056,2.478973107056,0,0.0,1.0
1995-11-17,11.63,11.75,11.63,11.75,2178,2.478973107056,2.50455150540912,2.478973107056,2.50455150540912,10217.9970923855,0.0,1.0
1995-11-20,11.75,11.75,11.5,11.63,1644,2.50455150540912,2.50455150540912,2.4512631755068,2.478973107056,7712.75813585018,0.0,1.0
1995-11-21,11.63,11.63,11.63,11.63,444,2.50348573881107,2.50348573881107,2.50348573881107,2.50348573881107,2062.61210916756,0.115,1.0
1995-11-22,11.38,11.5,11.25,11.5,3467,2.44967048217283,2.47550180535918,2.42168654872094,2.47550180535918,16106.0274380268,0.0,1.0
1995-11-24,11.25,11.25,11.0,11.25,3244,2.42168654872094,2.42168654872094,2.3678712920827,2.42168654872094,15070.0758606747,0.0,1.0
1995-11-27,11.38,11.5,11.38,11.38,1600,2.44967048217283,2.47550180535918,2.44967048217283,2.44967048217283,7432.83642943263,0.0,1.0
1995-11-28,11.38,11.38,11.38,11.38,2000,2.44967048217283,2.44967048217283,2.44967048217283,2.44967048217283,9291.04553679079,0.0,1.0
1995-11-29,11.25,11.25,11.25,11.25,844,2.42168654872094,2.42168654872094,2.42168654872094,2.42168654872094,3920.82121652572,0.0,1.0
1995-11-30,11.25,11.25,11.25,11.25,1244,2.42168654872094,2.42168654872094,2.42168654872094,2.42168654872094,5779.03032388388,0.0,1.0
1995-12-01,11.25,11.25,11.25,11.25,444,2.42168654872094,2.42168654872094,2.42168654872094,2.42168654872094,2062.61210916756,0.0,1.0
1995-12-04,11.5,11.63,11.38,11.38,3067,2.47550180535918,2.50348573881107,2.44967048217283,2.44967048217283,14247.8183306687,0.0,1.0
1995-12-05,11.5,11.5,11.5,11.5,800,2.47550180535918,2.47550180535918,2.47550180535918,2.47550180535918,3716.41821471632,0.0,1.0
1995-12-06,11.63,11.63,11.5,11.5,5378,2.50348573881107,2.50348573881107,2.47550180535918,2.47550180535918,24983.6214484304,0.0,1.0
1995-12-07,11.63,11.63,11.63,11.63,0,2.50348573881107,2.50348573881107,2.50348573881107,2.50348573881107,0,0.0,1.0
1995-12-08,11.5,11.5,11.5,11.5,267,2.47550180535918,2.47550180535918,2.47550180535918,2.47550180535918,1240.35457916157,0.0,1.0
1995-12-11,11.5,11.75,11.25,11.63,10667,2.47550180535918,2.52931706199743,2.42168654872094,2.50348573881107,49553.7913704738,0.0,1.0
1995-12-12,11.75,11.88,11.5,11.5,6267,2.52931706199743,2.55730099544931,2.47550180535918,2.47550180535918,29113.4911895339,0.0,1.0
1995-12-13,11.88,11.88,11.75,11.75,844,2.55730099544931,2.55730099544931,2.52931706199743,2.52931706199743,3920.82121652572,0.0,1.0
1995-12-14,12.0,12.0,11.88,11.88,1778,2.58313231863567,2.58313231863567,2.55730099544931,2.55730099544931,8259.73948220702,0.0,1.0
1995-12-15,12.0,12.25,12.0,12.0,3378,2.58313231863567,2.63694757527391,2.58313231863567,2.58313231863567,15692.5759116397,0.0,1.0
1995-12-18,12.13,12.13,12.0,12.0,35778,2.61111625208756,2.61111625208756,2.58313231863567,2.58313231863567,166207.51360765,0.0,1.0
1995-12-19,12.25,12.38,12.0,12.0,4444,2.63694757527391,2.6649315087258,2.58313231863567,2.58313231863567,20644.7031827492,0.0,1.0
1995-12-20,12.0,12.13,11.75,12.0,4578,2.58313231863567,2.61111625208756,2.52931706199743,2.58313231863567,21267.2032337141,0.0,1.0
1995-12-21,12.0,12.0,12.0,12.0,400,2.58313231863567,2.58313231863567,2.58313231863567,2.58313231863567,1858.20910735816,0.0,1.0
1995-12-22,12.13,12.13,12.13,12.13,400,2.61111625208756,2.61111625208756,2.61111625208756,2.61111625208756,1858.20910735816,0.0,1.0
1995-12-26,12.25,12.25,12.0,12.13,2267,2.63694757527391,2.63694757527391,2.58313231863567,2.61111625208756,10531.4001159524,0.0,1.0
1995-12-27,12.13,12.13,12.13,12.13,26578,2.61111625208756,2.61111625208756,2.61111625208756,2.61111625208756,123468.704138413,0.0,1.0
1995-12-28,12.0,12.0,12.0,12.0,578,2.58313231863567,2.58313231863567,2.58313231863567,2.58313231863567,2685.11216013254,0.0,1.0
1995-12-29,12.25,12.25,12.13,12.13,1067,2.63694757527391,2.63694757527391,2.61111625208756,2.61111625208756,4956.7727938779,0.0,1.0
1996-01-02,12.25,12.25,12.25,12.25,444,2.63694757527391,2.63694757527391,2.63694757527391,2.63694757527391,2062.61210916756,0.0,1.0
1996-01-03,11.75,11.75,11.75,11.75,2978,2.52931706199743,2.52931706199743,2.52931706199743,2.52931706199743,13834.3668042815,0.0,1.0
1996-01-04,12.25,12.25,12.25,12.25,444,2.63694757527391,2.63694757527391,2.63694757527391,2.63694757527391,2062.61210916756,0.0,1.0
1996-01-05,11.75,11.75,11.75,11.75,400,2.52931706199743,2.52931706199743,2.52931706199743,2.52931706199743,1858.20910735816,0.0,1.0
1996-01-08,12.0,12.0,12.0,12.0,0,2.58313231863567,2.58313231863567,2.58313231863567,2.58313231863567,0,0.0,1.0
1996-01-09,12.25,12.25,12.13,12.13,1244,2.63694757527391,2.63694757527391,2.61111625208756,2.61111625208756,5779.03032388388,0.0,1.0
1996-01-10,12.25,12.25,12.25,12.25,1244,2.63694757527391,2.63694757527391,2.63694757527391,2.63694757527391,5779.03032388388,0.0,1.0
1996-01-11,12.25,12.25,12.125,12.125,4578,2.63694757527391,2.63694757527391,2.61003994695479,2.61003994695479,21267.2032337142,0.0,1.0
1996-01-12,12.25,12.25,12.25,12.25,0,2.63694757527391,2.63694757527391,2.63694757527391,2.63694757527391,0,0.0,1.0
1996-01-15,12.62,12.62,12.62,12.62,0,2.71659415509851,2.71659415509851,2.71659415509851,2.71659415509851,0,0.0,1.0
1996-01-16,12.87,12.87,12.87,12.87,400,2.77040941173676,2.77040941173676,2.77040941173676,2.77040941173676,1858.20910735816,0.0,1.0
1996-01-17,12.87,13.0,12.87,13.0,400,2.77040941173676,2.79839334518864,2.77040941173676,2.79839334518864,1858.20910735816,0.0,1.0
1996-01-18,12.875,12.875,12.875,12.875,0,2.77148571686952,2.77148571686952,2.77148571686952,2.77148571686952,0,0.0,1.0
1996-01-19,12.875,13.0,12.875,13.0,0,2.77148571686952,2.79839334518864,2.77148571686952,2.79839334518864,0,0.0,1.0
1996-01-22,13.0,13.0,12.87,13.0,578,2.79839334518864,2.79839334518864,2.77040941173676,2.79839334518864,2685.11216013254,0.0,1.0
1996-01-23,12.75,13.0,12.75,13.0,1378,2.7445780885504,2.79839334518864,2.7445780885504,2.79839334518864,6401.53037484886,0.0,1.0
1996-01-24,13.0,13.0,12.875,13.0,1244,2.79839334518864,2.79839334518864,2.77148571686952,2.79839334518864,5779.03032388388,0.0,1.0
1996-01-25,12.75,13.0,12.75,13.0,400,2.7445780885504,2.79839334518864,2.7445780885504,2.79839334518864,1858.20910735816,0.0,1.0
1996-01-26,12.625,12.625,12.5,12.625,178,2.71767046023128,2.71767046023128,2.69076283191216,2.71767046023128,826.90305277438,0.0,1.0
1996-01-29,12.5,12.62,12.5,12.62,578,2.69076283191216,2.71659415509851,2.69076283191216,2.71659415509851,2685.11216013254,0.0,1.0
1996-01-30,12.5,12.5,12.5,12.5,0,2.69076283191216,2.69076283191216,2.69076283191216,2.69076283191216,0,0.0,1.0
1996-01-31,12.5,12.625,12.5,12.625,267,2.69076283191216,2.71767046023128,2.69076283191216,2.71767046023128,1240.35457916157,0.0,1.0
1996-02-01,12.38,12.38,12.38,12.38,0,2.6649315087258,2.6649315087258,2.6649315087258,2.6649315087258,0,0.0,1.0
1996-02-02,12.375,12.375,12.375,12.375,0,2.66385520359304,2.66385520359304,2.66385520359304,2.66385520359304,0,0.0,1.0
1996-02-05,12.25,12.25,12.125,12.25,23600,2.63694757527391,2.63694757527391,2.61003994695479,2.63694757527391,109634.337334132,0.0,1.0
1996-02-06,12.5,12.625,12.5,12.5,1378,2.69076283191216,2.71767046023128,2.69076283191216,2.69076283191216,6401.53037484885,0.0,1.0
1996-02-07,12.5,12.5,12.5,12.5,0,2.69076283191216,2.69076283191216,2.69076283191216,2.69076283191216,0,0.0,1.0
1996-02-08,12.5,12.5,12.5,12.5,0,2.69076283191216,2.69076283191216,2.69076283191216,2.69076283191216,0,0.0,1.0
1996-02-09,12.5,12.5,12.5,12.5,7378,2.69076283191216,2.69076283191216,2.69076283191216,2.69076283191216,34274.6669852212,0.0,1.0
1996-02-12,12.5,12.625,12.5,12.5,1600,2.69076283191216,2.71767046023128,2.69076283191216,2.69076283191216,7432.83642943263,0.0,1.0
1996-02-13,12.5,12.625,12.5,12.625,400,2.69076283191216,2.71767046023128,2.69076283191216,2.71767046023128,1858.20910735816,0.0,1.0
1996-02-14,12.0,12.25,12.0,12.25,23600,2.58313231863567,2.63694757527391,2.58313231863567,2.63694757527391,109634.337334131,0.0,1.0
1996-02-15,12.0,12.0,12.0,12.0,0,2.58313231863567,2.58313231863567,2.58313231863567,2.58313231863567,0,0.0,1.0
1996-02-16,12.0,12.0,12.0,12.0,0,2.58313231863567,2.58313231863567,2.58313231863567,2.58313231863567,0,0.0,1.0
1996-02-20,12.0,12.25,11.875,12.0,4578,2.58313231863567,2.63694757527391,2.55622469031655,2.58313231863567,21267.2032337141,0.0,1.0
1996-02-21,12.25,12.25,12.0,12.0,667,2.63694757527391,2.63694757527391,2.58313231863567,2.58313231863567,3098.56368651973,0.0,1.0
1996-02-22,12.0,12.0,12.0,12.0,400,2.58313231863567,2.58313231863567,2.58313231863567,2.58313231863567,1858.20910735816,0.0,1.0
1996-02-23,12.0,12.0,12.0,12.0,0,2.58313231863567,2.58313231863567,2.58313231863567,2.58313231863567,0,0.0,1.0
1996-02-26,12.25,12.25,12.0,12.0,400,2.66170259332751,2.66170259332751,2.60738213223919,2.60738213223919,1840.9269361211,0.115,1.0
1996-02-27,12.0,12.0,12.0,12.0,444,2.60738213223919,2.60738213223919,2.60738213223919,2.60738213223919,2043.42889909442,0.0,1.0
1996-02-28,12.0,12.0,12.0,12.0,1600,2.60738213223919,2.60738213223919,2.60738213223919,2.60738213223919,7363.70774448441,0.0,1.0
1996-02-29,12.0,12.0,12.0,12.0,1378,2.60738213223919,2.60738213223919,2.60738213223919,2.60738213223919,6341.9932949372,0.0,1.0
1996-03-01,12.0,12.0,12.0,12.0,0,2.60738213223919,2.60738213223919,2.60738213223919,2.60738213223919,0,0.0,1.0
1996-03-04,11.88,11.88,11.88,11.88,3644,2.5813083109168,2.5813083109168,2.5813083109168,2.5813083109168,16770.8443880632,0.0,1.0
1996-03-05,11.88,12.13,11.88,12.0,13200,2.5813083109168,2.63562877200511,2.5813083109168,2.60738213223919,60750.5888919964,0.0,1.0
1996-03-06,11.875,11.875,11.875,11.875,1467,2.58022190169503,2.58022190169503,2.58022190169503,2.58022190169503,6751.59953822415,0.0,1.0
1996-03-07,11.875,12.125,11.875,12.0,8178,2.58022190169503,2.63454236278335,2.58022190169503,2.60738213223919,37637.751208996,0.0,1.0
1996-03-08,12.125,12.125,12.125,12.125,178,2.63454236278335,2.63454236278335,2.63454236278335,2.63454236278335,819.21248657389,0.0,1.0
1996-03-11,12.13,12.13,12.0,12.0,667,2.63562877200511,2.63562877200511,2.60738213223919,2.60738213223919,3069.74566598194,0.0,1.0
1996-03-12,12.13,12.13,12.0,12.0,178,2.63562877200511,2.63562877200511,2.60738213223919,2.60738213223919,819.212486573892,0.0,1.0
1996-03-13,12.125,12.125,12.0,12.0,44578,2.63454236278335,2.63454236278335,2.60738213223919,2.60738213223919,205162.102396016,0.0,1.0
1996-03-14,12.125,12.125,12.0,12.0,0,2.63454236278335,2.63454236278335,2.60738213223919,2.60738213223919,0,0.0,1.0
1996-03-15,12.25,12.25,12.25,12.25,978,2.66170259332751,2.66170259332751,2.66170259332751,2.66170259332751,4501.06635881609,0.0,1.0
1996-03-18,12.0,12.0,12.0,12.0,978,2.60738213223919,2.60738213223919,2.60738213223919,2.60738213223919,4501.0663588161,0.0,1.0
1996-03-19,11.75,11.88,11.75,11.88,978,2.55306167115087,2.5813083109168,2.55306167115087,2.5813083109168,4501.0663588161,0.0,1.0
1996-03-20,12.0,12.0,12.0,12.0,1067,2.60738213223919,2.60738213223919,2.60738213223919,2.60738213223919,4910.67260210304,0.0,1.0
1996-03-21,11.75,11.875,11.75,11.875,10178,2.55306167115087,2.58022190169503,2.55306167115087,2.58022190169503,46842.3858896015,0.0,1.0
1996-03-22,11.625,11.625,11.625,11.625,2044,2.52590144060672,2.52590144060672,2.52590144060672,2.52590144060672,9407.13664357882,0.0,1.0
1996-03-25,12.0,12.0,12.0,12.0,578,2.60738213223919,2.60738213223919,2.60738213223919,2.60738213223919,2660.13942269499,0.0,1.0
1996-03-26,12.13,12.13,12.0,12.0,400,2.63562877200511,2.63562877200511,2.60738213223919,2.60738213223919,1840.92693612111,0.0,1.0
1996-03-27,12.0,12.0,12.0,12.0,578,2.60738213223919,2.60738213223919,2.60738213223919,2.60738213223919,2660.13942269499,0.0,1.0
1996-03-28,12.125,12.125,12.0,12.0,667,2.63454236278335,2.63454236278335,2.60738213223919,2.60738213223919,3069.74566598194,0.0,1.0
1996-03-29,12.0,12.0,12.0,12.0,978,2.60738213223919,2.60738213223919,2.60738213223919,2.60738213223919,4501.0663588161,0.0,1.0
1996-04-01,12.0,12.0,12.0,12.0,0,2.60738213223919,2.60738213223919,2.60738213223919,2.60738213223919,0,0.0,1.0
1996-04-02,11.88,11.88,11.88,11.88,2178,2.5813083109168,2.5813083109168,2.5813083109168,2.5813083109168,10023.8471671794,0.0,1.0
1996-04-03,11.875,11.875,11.875,11.875,10667,2.58022190169503,2.58022190169503,2.58022190169503,2.58022190169503,49092.9190690095,0.0,1.0
1996-04-04,12.0,12.0,12.0,12.0,267,2.60738213223919,2.60738213223919,2.60738213223919,2.60738213223919,1228.81872986084,0.0,1.0
1996-04-08,11.88,11.88,11.88,11.88,267,2.5813083109168,2.5813083109168,2.5813083109168,2.5813083109168,1228.81872986084,0.0,1.0
1996-04-09,11.875,11.875,11.875,11.875,6000,2.58022190169503,2.58022190169503,2.58022190169503,2.58022190169503,27613.9040418166,0.0,1.0
1996-04-10,11.75,12.0,11.75,11.875,3200,2.55306167115087,2.60738213223919,2.55306167115087,2.58022190169503,14727.4154889688,0.0,1.0
1996-04-11,11.5,11.75,11.5,11.75,1200,2.49874121006256,2.55306167115087,2.49874121006256,2.55306167115087,5522.7808083633,0.0,1.0
1996-04-12,11.375,11.5,11.375,11.5,5378,2.4715809795184,2.49874121006256,2.4715809795184,2.49874121006256,24751.2626561482,0.0,1.0
1996-04-15,11.5,11.5,11.38,11.38,1200,2.49874121006256,2.49874121006256,2.47266738874017,2.47266738874017,5522.7808083633,0.0,1.0
1996-04-16,11.5,11.5,11.375,11.375,178,2.49874121006256,2.49874121006256,2.4715809795184,2.4715809795184,819.21248657389,0.0,1.0
1996-04-17,11.375,11.375,11.375,11.375,0,2.4715809795184,2.4715809795184,2.4715809795184,2.4715809795184,0,0.0,1.0
1996-04-18,11.0,11.25,11.0,11.12,11467,2.39010028788592,2.44442074897424,2.39010028788592,2.41617410920832,52774.7729412518,0.0,1.0
1996-04-19,11.0,11.25,11.0,11.25,1067,2.39010028788592,2.44442074897424,2.39010028788592,2.44442074897424,4910.67260210305,0.0,1.0
1996-04-22,11.12,11.12,11.12,11.12,0,2.41617410920832,2.41617410920832,2.41617410920832,2.41617410920832,0,0.0,1.0
1996-04-23,11.12,11.12,11.12,11.12,0,2.41617410920832,2.41617410920832,2.41617410920832,2.41617410920832,0,0.0,1.0
1996-04-24,11.12,11.12,11.0,11.0,3378,2.41617410920832,2.41617410920832,2.39010028788592,2.39010028788592,15546.6279755427,0.0,1.0
1996-04-25,11.125,11.125,11.0,11.0,178,2.41726051843008,2.41726051843008,2.39010028788592,2.39010028788592,819.212486573892,0.0,1.0
1996-04-26,11.0,11.0,11.0,11.0,8267,2.39010028788592,2.39010028788592,2.39010028788592,2.39010028788592,38047.357452283,0.0,1.0
1996-04-29,11.5,11.5,11.25,11.5,13378,2.49874121006256,2.49874121006256,2.44442074897424,2.49874121006256,61569.8013785702,0.0,1.0
1996-04-30,11.5,11.5,11.25,11.5,444,2.49874121006256,2.49874121006256,2.44442074897424,2.49874121006256,2043.42889909442,0.0,1.0
1996-05-01,11.625,11.625,11.625,11.625,444,2.52590144060672,2.52590144060672,2.52590144060672,2.52590144060672,2043.42889909442,0.0,1.0
1996-05-02,11.88,11.88,11.88,11.88,6044,2.5813083109168,2.5813083109168,2.5813083109168,2.5813083109168,27816.4060047898,0.0,1.0
1996-05-03,11.875,11.875,11.875,11.875,6400,2.58022190169503,2.58022190169503,2.58022190169503,2.58022190169503,29454.8309779377,0.0,1.0
1996-05-06,12.5,12.5,12.38,12.38,7778,2.71602305441582,2.71602305441582,2.68994923309343,2.68994923309343,35796.8242728749,0.0,1.0
1996-05-07,12.5,12.5,12.5,12.5,0,2.71602305441582,2.71602305441582,2.71602305441582,2.71602305441582,0,0.0,1.0
1996-05-08,12.5,12.5,12.375,12.375,0,2.71602305441582,2.71602305441582,2.68886282387166,2.68886282387166,0,0.0,1.0
1996-05-09,13.0,13.0,12.38,12.38,5867,2.82466397659246,2.82466397659246,2.68994923309343,2.68994923309343,27001.7958355562,0.0,1.0
1996-05-10,13.25,13.25,13.0,13.0,1067,2.87898443768077,2.87898443768077,2.82466397659246,2.82466397659246,4910.67260210305,0.0,1.0
1996-05-13,13.5,13.5,13.37,13.37,2000,2.93330489876909,2.93330489876909,2.90505825900316,2.90505825900316,9204.63468060551,0.0,1.0
1996-05-14,13.12,13.25,13.12,13.25,1467,2.85073779791485,2.87898443768077,2.85073779791485,2.87898443768077,6751.59953822414,0.0,1.0
1996-05-15,13.5,13.5,13.375,13.375,578,2.93330489876909,2.93330489876909,2.90614466822493,2.90614466822493,2660.13942269499,0.0,1.0
1996-05-16,13.125,13.25,13.125,13.25,0,2.85182420713661,2.87898443768077,2.85182420713661,2.87898443768077,0,0.0,1.0
1996-05-17,13.125,13.125,13.0,13.0,0,2.85182420713661,2.85182420713661,2.82466397659246,2.82466397659246,0,0.0,1.0
1996-05-20,12.87,13.0,12.87,13.0,578,2.79641733682653,2.82466397659246,2.79641733682653,2.82466397659246,2660.13942269499,0.0,1.0
1996-05-21,12.62,12.75,12.62,12.75,1244,2.74209687573821,2.77034351550414,2.74209687573821,2.77034351550414,5725.28277133664,0.0,1.0
1996-05-22,12.875,13.0,12.875,13.0,3244,2.82249115814892,2.84989398492707,2.82249115814892,2.84989398492707,14797.7434329296,0.115,1.0
1996-05-23,12.625,12.75,12.625,12.75,1778,2.76768550459263,2.79508833137078,2.76768550459263,2.79508833137078,8110.47713432454,0.0,1.0
1996-05-24,12.5,12.625,12.375,12.625,1644,2.74028267781449,2.76768550459263,2.71287985103634,2.76768550459263,7499.22632667577,0.0,1.0
1996-05-28,12.0,12.0,12.0,12.0,1200,2.63067137070191,2.63067137070191,2.63067137070191,2.63067137070191,5473.88782969034,0.0,1.0
1996-05-29,11.63,11.75,11.63,11.75,1244,2.5495590034386,2.57586571714562,2.5495590034386,2.57586571714562,5674.59705011233,0.0,1.0
1996-05-30,12.0,12.0,12.0,12.0,1244,2.63067137070191,2.63067137070191,2.63067137070191,2.63067137070191,5674.59705011232,0.0,1.0
1996-05-31,11.625,11.75,11.625,11.75,444,2.54846289036747,2.57586571714562,2.54846289036747,2.57586571714562,2025.33849698543,0.0,1.0
1996-06-03,11.63,11.63,11.63,11.63,0,2.5495590034386,2.5495590034386,2.5495590034386,2.5495590034386,0,0.0,1.0
1996-06-04,11.63,11.75,11.5,11.5,667,2.5495590034386,2.57586571714562,2.52106006358933,2.52106006358933,3042.56931866955,0.0,1.0
1996-06-05,11.625,11.75,11.5,11.5,0,2.54846289036747,2.57586571714562,2.52106006358933,2.52106006358933,0,0.0,1.0
1996-06-06,11.75,11.75,11.75,11.75,267,2.57586571714562,2.57586571714562,2.57586571714562,2.57586571714562,1217.9400421061,0.0,1.0
1996-06-07,11.75,11.75,11.75,11.75,0,2.57586571714562,2.57586571714562,2.57586571714562,2.57586571714562,0,0.0,1.0
1996-06-10,11.63,11.63,11.63,11.63,267,2.5495590034386,2.5495590034386,2.5495590034386,2.5495590034386,1217.9400421061,0.0,1.0
1996-06-11,11.63,11.75,11.5,11.5,10178,2.5495590034386,2.57586571714562,2.52106006358933,2.52106006358933,46427.691942157,0.0,1.0
1996-06-12,11.625,11.75,11.5,11.625,267,2.54846289036747,2.57586571714562,2.52106006358933,2.54846289036747,1217.9400421061,0.0,1.0
1996-06-13,11.625,11.625,11.625,11.625,7200,2.54846289036747,2.54846289036747,2.54846289036747,2.54846289036747,32843.3269781421,0.0,1.0
1996-06-14,11.5,11.5,11.125,11.125,0,2.52106006358933,2.52106006358933,2.43885158325489,2.43885158325489,0,0.0,1.0
1996-06-17,11.38,11.5,11.38,11.38,1378,2.49475334988231,2.52106006358933,2.49475334988231,2.49475334988231,6285.84785776108,0.0,1.0
1996-06-18,11.375,11.5,11.375,11.375,0,2.49365723681118,2.52106006358933,2.49365723681118,2.49365723681118,0,0.0,1.0
1996-06-19,11.63,11.63,11.38,11.38,978,2.5495590034386,2.5495590034386,2.49475334988231,2.49475334988231,4461.21858119763,0.0,1.0
1996-06-20,11.625,11.625,11.375,11.375,400,2.54846289036747,2.54846289036747,2.49365723681118,2.49365723681118,1824.62927656345,0.0,1.0
1996-06-21,11.75,11.75,11.5,11.5,0,2.57586571714562,2.57586571714562,2.52106006358933,2.52106006358933,0,0.0,1.0
1996-06-24,11.5,11.63,11.5,11.63,578,2.52106006358933,2.5495590034386,2.52106006358933,2.5495590034386,2636.58930463418,0.0,1.0
1996-06-25,11.5,11.625,11.5,11.625,178,2.52106006358933,2.54846289036747,2.52106006358933,2.54846289036747,811.960028070734,0.0,1.0
1996-06-26,11.5,11.5,11.5,11.5,1067,2.52106006358933,2.52106006358933,2.52106006358933,2.52106006358933,4867.198595233,0.0,1.0
1996-06-27,11.5,11.5,11.375,11.375,800,2.52106006358933,2.52106006358933,2.49365723681118,2.49365723681118,3649.2585531269,0.0,1.0
1996-06-28,11.625,11.625,11.5,11.5,978,2.54846289036747,2.54846289036747,2.52106006358933,2.52106006358933,4461.21858119764,0.0,1.0
1996-07-01,11.25,11.25,11.25,11.25,444,2.46625441003304,2.46625441003304,2.46625441003304,2.46625441003304,2025.33849698543,0.0,1.0
1996-07-02,11.5,11.5,11.5,11.5,978,2.52106006358933,2.52106006358933,2.52106006358933,2.52106006358933,4461.21858119763,0.0,1.0
1996-07-03,11.25,11.25,11.25,11.25,0,2.46625441003304,2.46625441003304,2.46625441003304,2.46625441003304,0,0.0,1.0
1996-07-05,11.63,11.63,11.63,11.63,400,2.5495590034386,2.5495590034386,2.5495590034386,2.5495590034386,1824.62927656345,0.0,1.0
1996-07-08,11.75,11.75,11.75,11.75,444,2.57586571714562,2.57586571714562,2.57586571714562,2.57586571714562,2025.33849698543,0.0,1.0
1996-07-09,12.0,12.0,11.88,11.88,1778,2.63067137070191,2.63067137070191,2.60436465699489,2.60436465699489,8110.47713432453,0.0,1.0
1996-07-10,11.75,11.75,11.75,11.75,0,2.57586571714562,2.57586571714562,2.57586571714562,2.57586571714562,0,0.0,1.0
1996-07-11,12.0,12.0,11.875,11.875,0,2.63067137070191,2.63067137070191,2.60326854392376,2.60326854392376,0,0.0,1.0
1996-07-12,12.0,12.0,12.0,12.0,267,2.63067137070191,2.63067137070191,2.63067137070191,2.63067137070191,1217.9400421061,0.0,1.0
1996-07-15,11.88,11.88,11.88,11.88,444,2.60436465699489,2.60436465699489,2.60436465699489,2.60436465699489,2025.33849698543,0.0,1.0
1996-07-16,11.75,11.75,11.75,11.75,978,2.57586571714562,2.57586571714562,2.57586571714562,2.57586571714562,4461.21858119763,0.0,1.0
1996-07-17,11.875,11.875,11.875,11.875,42444,2.60326854392376,2.60326854392376,2.60326854392376,2.60326854392376,193611.412536148,0.0,1.0
1996-07-18,11.75,11.75,11.75,11.75,58000,2.57586571714562,2.57586571714562,2.57586571714562,2.57586571714562,264571.2451017,0.0,1.0
1996-07-19,14.375,14.5,13.75,14.25,11467,3.15132507948666,3.17872790626481,3.01431094559594,3.12392225270852,52307.5597858827,0.0,1.0
1996-07-22,13.75,13.75,13.75,13.75,978,3.01431094559594,3.01431094559594,3.01431094559594,3.01431094559594,4461.21858119763,0.0,1.0
1996-07-23,13.75,13.75,13.63,13.63,1067,3.01431094559594,3.01431094559594,2.98800423188892,2.98800423188892,4867.198595233,0.0,1.0
1996-07-24,13.75,13.75,13.75,13.75,7600,3.01431094559594,3.01431094559594,3.01431094559594,3.01431094559594,34667.9562547055,0.0,1.0
1996-07-25,13.75,13.75,13.625,13.625,36978,3.01431094559594,3.01431094559594,2.98690811881779,2.98690811881779,168677.853471908,0.0,1.0
1996-07-26,13.25,13.75,13.125,13.75,44,2.90469963848336,3.01431094559594,2.87729681170521,3.01431094559594,200.709220421979,0.0,1.0
1996-07-29,13.25,13.25,13.25,13.25,267,2.90469963848336,2.90469963848336,2.90469963848336,2.90469963848336,1217.9400421061,0.0,1.0
1996-07-30,13.37,13.5,13.37,13.5,267,2.93100635219038,2.95950529203965,2.93100635219038,2.95950529203965,1217.9400421061,0.0,1.0
1996-07-31,13.25,13.25,13.25,13.25,11867,2.90469963848336,2.90469963848336,2.90469963848336,2.90469963848336,54132.1890624461,0.0,1.0
1996-08-01,13.375,13.5,13.375,13.5,267,2.9321024652615,2.95950529203965,2.9321024652615,2.95950529203965,1217.9400421061,0.0,1.0
1996-08-02,13.25,13.25,13.25,13.25,667,2.90469963848336,2.90469963848336,2.90469963848336,2.90469963848336,3042.56931866955,0.0,1.0
1996-08-05,13.25,13.25,13.25,13.25,0,2.90469963848336,2.90469963848336,2.90469963848336,2.90469963848336,0,0.0,1.0
1996-08-06,13.25,13.25,13.25,13.25,0,2.90469963848336,2.90469963848336,2.90469963848336,2.90469963848336,0,0.0,1.0
1996-08-07,13.25,13.25,13.25,13.25,267,2.90469963848336,2.90469963848336,2.90469963848336,2.90469963848336,1217.9400421061,0.0,1.0
1996-08-08,13.0,13.37,13.0,13.37,2178,2.84989398492707,2.93100635219038,2.84989398492707,2.93100635219038,9935.10641088797,0.0,1.0
1996-08-09,13.25,13.25,13.25,13.25,978,2.90469963848336,2.90469963848336,2.90469963848336,2.90469963848336,4461.21858119763,0.0,1.0
1996-08-12,12.87,12.87,12.87,12.87,0,2.8213950450778,2.8213950450778,2.8213950450778,2.8213950450778,0,0.0,1.0
1996-08-13,12.75,12.75,12.75,12.75,267,2.79508833137078,2.79508833137078,2.79508833137078,2.79508833137078,1217.9400421061,0.0,1.0
1996-08-14,13.0,13.0,13.0,13.0,444,2.84989398492707,2.84989398492707,2.84989398492707,2.84989398492707,2025.33849698543,0.0,1.0
1996-08-15,12.75,12.75,12.75,12.75,2178,2.79508833137078,2.79508833137078,2.79508833137078,2.79508833137078,9935.10641088797,0.0,1.0
1996-08-16,13.0,13.0,13.0,13.0,1200,2.84989398492707,2.84989398492707,2.84989398492707,2.84989398492707,5473.88782969034,0.0,1.0
1996-08-19,13.0,13.12,13.0,13.12,1378,2.84989398492707,2.87620069863409,2.84989398492707,2.87620069863409,6285.84785776108,0.0,1.0
1996-08-20,13.12,13.12,13.12,13.12,4978,2.87620069863409,2.87620069863409,2.87620069863409,2.87620069863409,22707.5113468321,0.0,1.0
1996-08-21,13.0,13.125,13.0,13.125,5600,2.84989398492707,2.87729681170521,2.84989398492707,2.87729681170521,25544.8098718883,0.0,1.0
1996-08-22,13.125,13.125,13.125,13.125,1600,2.87729681170521,2.87729681170521,2.87729681170521,2.87729681170521,7298.5171062538,0.0,1.0
1996-08-23,13.0,13.25,13.0,13.25,76044,2.84989398492707,2.90469963848336,2.84989398492707,2.90469963848336,346880.271767477,0.0,1.0
1996-08-26,13.37,13.37,13.25,13.25,2267,2.93100635219038,2.93100635219038,2.90469963848336,2.90469963848336,10341.0864249233,0.0,1.0
1996-08-27,13.25,13.25,13.25,13.25,667,2.90469963848336,2.90469963848336,2.90469963848336,2.90469963848336,3042.56931866955,0.0,1.0
1996-08-28,13.375,13.375,13.25,13.25,0,2.9573130658974,2.9573130658974,2.9296746260292,2.9296746260292,0,0.115,1.0
1996-08-29,13.25,13.25,13.25,13.25,0,2.9296746260292,2.9296746260292,2.9296746260292,2.9296746260292,0,0.0,1.0
1996-08-30,13.12,13.12,13.12,13.12,1378,2.90093064856627,2.90093064856627,2.90093064856627,2.90093064856627,6232.26205319158,0.0,1.0
1996-09-03,13.12,13.12,13.12,13.12,0,2.90093064856627,2.90093064856627,2.90093064856627,2.90093064856627,0,0.0,1.0
1996-09-04,13.12,13.12,13.12,13.12,0,2.90093064856627,2.90093064856627,2.90093064856627,2.90093064856627,0,0.0,1.0
1996-09-05,13.0,13.12,13.0,13.12,978,2.8743977462928,2.90093064856627,2.8743977462928,2.90093064856627,4423.18743688052,0.0,1.0
1996-09-06,13.0,13.125,13.0,13.125,3600,2.8743977462928,2.902036186161,2.8743977462928,2.902036186161,16281.6715467995,0.0,1.0
1996-09-09,13.0,13.0,13.0,13.0,0,2.8743977462928,2.8743977462928,2.8743977462928,2.8743977462928,0,0.0,1.0
1996-09-10,13.37,13.37,13.25,13.25,2844,2.95620752830267,2.95620752830267,2.9296746260292,2.9296746260292,12862.5205219716,0.0,1.0
1996-09-11,13.375,13.375,13.25,13.25,12667,2.9573130658974,2.9573130658974,2.9296746260292,2.9296746260292,57288.8704120302,0.0,1.0
1996-09-12,13.25,13.25,13.25,13.25,444,2.9296746260292,2.9296746260292,2.9296746260292,2.9296746260292,2008.07282410527,0.0,1.0
1996-09-13,13.0,13.0,13.0,13.0,0,2.8743977462928,2.8743977462928,2.8743977462928,2.8743977462928,0,0.0,1.0
1996-09-16,13.0,13.0,13.0,13.0,0,2.8743977462928,2.8743977462928,2.8743977462928,2.8743977462928,0,0.0,1.0
1996-09-17,13.12,13.25,13.12,13.25,1600,2.90093064856627,2.9296746260292,2.90093064856627,2.9296746260292,7236.29846524421,0.0,1.0
1996-09-18,13.125,13.25,13.125,13.125,1200,2.902036186161,2.9296746260292,2.902036186161,2.902036186161,5427.22384893316,0.0,1.0
1996-09-19,13.25,13.25,13.25,13.25,667,2.9296746260292,2.9296746260292,2.9296746260292,2.9296746260292,3016.63192269868,0.0,1.0
1996-09-20,13.125,13.125,13.125,13.125,4444,2.902036186161,2.902036186161,2.902036186161,2.902036186161,20098.8189872158,0.0,1.0
1996-09-23,13.12,13.12,13.12,13.12,0,2.90093064856627,2.90093064856627,2.90093064856627,2.90093064856627,0,0.0,1.0
1996-09-24,13.37,13.37,13.37,13.37,178,2.95620752830267,2.95620752830267,2.95620752830267,2.95620752830267,805.038204258419,0.0,1.0
1996-09-25,13.375,13.375,13.375,13.375,2444,2.9573130658974,2.9573130658974,2.9573130658974,2.9573130658974,11053.4459056605,0.0,1.0
1996-09-26,13.125,13.25,13.125,13.125,3378,2.902036186161,2.9296746260292,2.902036186161,2.902036186161,15277.6351347468,0.0,1.0
1996-09-27,12.75,12.875,12.75,12.75,400,2.8191208665564,2.8467593064246,2.8191208665564,2.8191208665564,1809.07461631105,0.0,1.0
1996-09-30,13.12,13.12,13.0,13.0,1600,2.90093064856627,2.90093064856627,2.8743977462928,2.8743977462928,7236.29846524421,0.0,1.0
1996-10-01,13.125,13.125,13.0,13.125,2667,2.902036186161,2.902036186161,2.8743977462928,2.902036186161,12062.0050042539,0.0,1.0
1996-10-02,13.37,13.37,13.37,13.37,444,2.95620752830267,2.95620752830267,2.95620752830267,2.95620752830267,2008.07282410527,0.0,1.0
1996-10-03,13.125,13.125,12.875,13.0,800,2.902036186161,2.902036186161,2.8467593064246,2.8743977462928,3618.1492326221,0.0,1.0
1996-10-04,13.375,13.375,13.375,13.375,1244,2.9573130658974,2.9573130658974,2.9573130658974,2.9573130658974,5626.22205672737,0.0,1.0
1996-10-07,13.25,13.25,13.25,13.25,1244,2.9296746260292,2.9296746260292,2.9296746260292,2.9296746260292,5626.22205672737,0.0,1.0
1996-10-08,13.25,13.37,13.25,13.37,2044,2.9296746260292,2.95620752830267,2.9296746260292,2.95620752830267,9244.37128934948,0.0,1.0
1996-10-09,13.25,13.25,13.25,13.25,978,2.9296746260292,2.9296746260292,2.9296746260292,2.9296746260292,4423.18743688052,0.0,1.0
1996-10-10,13.25,13.375,13.25,13.375,400,2.9296746260292,2.9573130658974,2.9296746260292,2.9573130658974,1809.07461631105,0.0,1.0
1996-10-11,13.5,13.5,13.375,13.375,667,2.9849515057656,2.9849515057656,2.9573130658974,2.9573130658974,3016.63192269868,0.0,1.0
1996-10-14,13.25,13.25,13.25,13.25,400,2.9296746260292,2.9296746260292,2.9296746260292,2.9296746260292,1809.07461631105,0.0,1.0
1996-10-15,13.0,13.12,13.0,13.12,978,2.8743977462928,2.90093064856627,2.8743977462928,2.90093064856627,4423.18743688052,0.0,1.0
1996-10-16,13.25,13.25,13.25,13.25,444,2.9296746260292,2.9296746260292,2.9296746260292,2.9296746260292,2008.07282410527,0.0,1.0
1996-10-17,13.0,13.125,13.0,13.125,0,2.8743977462928,2.902036186161,2.8743977462928,2.902036186161,0,0.0,1.0
1996-10-18,13.0,13.0,13.0,13.0,400,2.8743977462928,2.8743977462928,2.8743977462928,2.8743977462928,1809.07461631105,0.0,1.0
1996-10-21,13.5,13.5,13.25,13.25,1067,2.9849515057656,2.9849515057656,2.9296746260292,2.9296746260292,4825.70653900973,0.0,1.0
1996-10-22,13.75,13.75,13.5,13.5,4000,3.040228385502,3.040228385502,2.9849515057656,2.9849515057656,18090.7461631105,0.0,1.0
1996-10-23,13.5,13.5,13.25,13.5,978,2.9849515057656,2.9849515057656,2.9296746260292,2.9849515057656,4423.18743688052,0.0,1.0
1996-10-24,13.75,13.75,13.5,13.5,0,3.040228385502,3.040228385502,2.9849515057656,2.9849515057656,0,0.0,1.0
1996-10-25,13.875,13.875,13.875,13.875,1467,3.0678668253702,3.0678668253702,3.0678668253702,3.0678668253702,6634.78115532078,0.0,1.0
1996-10-28,13.5,13.5,13.5,13.5,0,2.9849515057656,2.9849515057656,2.9849515057656,2.9849515057656,0,0.0,1.0
1996-10-29,13.5,13.5,13.5,13.5,0,2.9849515057656,2.9849515057656,2.9849515057656,2.9849515057656,0,0.0,1.0
1996-10-30,13.5,13.875,13.5,13.875,44,2.9849515057656,3.0678668253702,2.9849515057656,3.0678668253702,198.998207794216,0.0,1.0
1996-10-31,13.5,13.5,13.5,13.5,0,2.9849515057656,2.9849515057656,2.9849515057656,2.9849515057656,0,0.0,1.0
1996-11-01,13.5,13.5,13.5,13.5,0,2.9849515057656,2.9849515057656,2.9849515057656,2.9849515057656,0,0.0,1.0
1996-11-04,13.25,13.25,13.25,13.25,444,2.9296746260292,2.9296746260292,2.9296746260292,2.9296746260292,2008.07282410527,0.0,1.0
1996-11-05,13.25,13.25,13.25,13.25,400,2.9296746260292,2.9296746260292,2.9296746260292,2.9296746260292,1809.07461631105,0.0,1.0
1996-11-06,13.125,13.125,13.125,13.125,667,2.902036186161,2.902036186161,2.902036186161,2.902036186161,3016.63192269868,0.0,1.0
1996-11-07,13.0,13.125,13.0,13.125,0,2.8743977462928,2.902036186161,2.8743977462928,2.902036186161,0,0.0,1.0
1996-11-08,13.0,13.125,13.0,13.125,0,2.8743977462928,2.902036186161,2.8743977462928,2.902036186161,0,0.0,1.0
1996-11-11,13.25,13.25,13.25,13.25,400,2.9296746260292,2.9296746260292,2.9296746260292,2.9296746260292,1809.07461631105,0.0,1.0
1996-11-12,13.25,13.25,13.25,13.25,4178,2.9296746260292,2.9296746260292,2.9296746260292,2.9296746260292,18895.7843673689,0.0,1.0
1996-11-13,13.375,13.5,13.125,13.125,5867,2.9573130658974,2.9849515057656,2.902036186161,2.902036186161,26534.6019347424,0.0,1.0
1996-11-14,13.625,13.625,13.25,13.25,578,3.0125899456338,3.0125899456338,2.9296746260292,2.9296746260292,2614.11282056947,0.0,1.0
1996-11-15,13.5,13.5,13.5,13.5,44,2.9849515057656,2.9849515057656,2.9849515057656,2.9849515057656,198.998207794216,0.0,1.0
1996-11-18,13.37,13.37,13.37,13.37,444,2.95620752830267,2.95620752830267,2.95620752830267,2.95620752830267,2008.07282410527,0.0,1.0
1996-11-19,13.375,13.375,13.375,13.375,5067,2.9573130658974,2.9573130658974,2.9573130658974,2.9573130658974,22916.4527021203,0.0,1.0
1996-11-20,13.75,13.75,13.75,13.75,0,3.040228385502,3.040228385502,3.040228385502,3.040228385502,0,0.0,1.0
1996-11-21,13.5,13.63,13.5,13.63,3378,2.9849515057656,3.01369548322852,2.9849515057656,3.01369548322852,15277.6351347468,0.0,1.0
1996-11-22,13.5,13.625,13.5,13.5,2000,2.9849515057656,3.0125899456338,2.9849515057656,2.9849515057656,9045.37308155526,0.0,1.0
1996-11-25,13.5,13.5,13.5,13.5,0,2.9849515057656,2.9849515057656,2.9849515057656,2.9849515057656,0,0.0,1.0
1996-11-26,13.63,13.63,13.5,13.5,8267,3.03912284790727,3.03912284790727,3.01013634972473,3.01013634972473,37076.2274639837,0.115,1.0
1996-11-27,13.625,13.625,13.5,13.5,178,3.03800798259256,3.03800798259256,3.01013634972473,3.01013634972473,798.302708187867,0.0,1.0
1996-11-29,13.5,13.5,13.5,13.5,0,3.01013634972473,3.01013634972473,3.01013634972473,3.01013634972473,0,0.0,1.0
1996-12-02,13.37,13.75,13.37,13.75,9467,2.9811498515422,3.06587961546038,2.9811498515422,3.06587961546038,42458.043474239,0.0,1.0
1996-12-03,13.37,13.37,13.37,13.37,0,2.9811498515422,2.9811498515422,2.9811498515422,2.9811498515422,0,0.0,1.0
1996-12-04,13.37,13.37,13.12,13.25,14044,2.9811498515422,2.9811498515422,2.92540658580656,2.95439308398909,62985.1867066878,0.0,1.0
1996-12-05,13.25,13.25,13.25,13.25,44,2.95439308398909,2.95439308398909,2.95439308398909,2.95439308398909,197.333253709361,0.0,1.0
1996-12-06,13.37,13.37,13.37,13.37,44,2.9811498515422,2.9811498515422,2.9811498515422,2.9811498515422,197.333253709361,0.0,1.0
1996-12-09,13.5,13.5,13.5,13.5,400,3.01013634972473,3.01013634972473,3.01013634972473,3.01013634972473,1793.9386700851,0.0,1.0
1996-12-10,13.5,13.5,13.5,13.5,0,3.01013634972473,3.01013634972473,3.01013634972473,3.01013634972473,0,0.0,1.0
1996-12-11,13.5,13.5,13.5,13.5,0,3.01013634972473,3.01013634972473,3.01013634972473,3.01013634972473,0,0.0,1.0
1996-12-12,13.37,13.37,13.37,13.37,44,2.9811498515422,2.9811498515422,2.9811498515422,2.9811498515422,197.333253709361,0.0,1.0
1996-12-13,13.25,13.25,13.25,13.25,400,2.95439308398909,2.95439308398909,2.95439308398909,2.95439308398909,1793.9386700851,0.0,1.0
1996-12-16,13.37,13.37,13.37,13.37,978,2.9811498515422,2.9811498515422,2.9811498515422,2.9811498515422,4386.18004835806,0.0,1.0
1996-12-17,13.37,13.37,13.37,13.37,0,2.9811498515422,2.9811498515422,2.9811498515422,2.9811498515422,0,0.0,1.0
1996-12-18,13.37,13.37,13.37,13.37,0,2.9811498515422,2.9811498515422,2.9811498515422,2.9811498515422,0,0.0,1.0
1996-12-19,13.37,13.37,13.37,13.37,0,2.9811498515422,2.9811498515422,2.9811498515422,2.9811498515422,0,0.0,1.0
1996-12-20,13.25,13.25,13.25,13.25,178,2.95439308398909,2.95439308398909,2.95439308398909,2.95439308398909,798.302708187869,0.0,1.0
1996-12-23,13.25,13.25,13.25,13.25,0,2.95439308398909,2.95439308398909,2.95439308398909,2.95439308398909,0,0.0,1.0
1996-12-24,13.25,13.25,13.25,13.25,0,2.95439308398909,2.95439308398909,2.95439308398909,2.95439308398909,0,0.0,1.0
1996-12-26,13.25,13.37,13.25,13.37,667,2.95439308398909,2.9811498515422,2.95439308398909,2.9811498515422,2991.3927323669,0.0,1.0
1996-12-27,13.25,13.25,13.12,13.12,1200,2.95439308398909,2.95439308398909,2.92540658580656,2.92540658580656,5381.81601025529,0.0,1.0
1996-12-30,13.25,13.25,13.25,13.25,0,2.95439308398909,2.95439308398909,2.95439308398909,2.95439308398909,0,0.0,1.0
1996-12-31,13.25,13.25,13.25,13.25,0,2.95439308398909,2.95439308398909,2.95439308398909,2.95439308398909,0,0.0,1.0
1997-01-02,13.375,13.75,13.375,13.625,0,2.98226471685691,3.06587961546038,2.98226471685691,3.03800798259256,0,0.0,1.0
1997-01-03,13.375,13.75,13.375,13.625,0,2.98226471685691,3.06587961546038,2.98226471685691,3.03800798259256,0,0.0,1.0
1997-01-06,13.13,13.13,13.13,13.13,267,2.92763631643598,2.92763631643598,2.92763631643598,2.92763631643598,1197.4540622818,0.0,1.0
1997-01-07,13.0,13.0,13.0,13.0,267,2.89864981825345,2.89864981825345,2.89864981825345,2.89864981825345,1197.4540622818,0.0,1.0
1997-01-08,13.13,13.25,13.0,13.0,1467,2.92763631643598,2.95439308398909,2.89864981825345,2.89864981825345,6579.2700725371,0.0,1.0
1997-01-09,13.13,13.25,13.0,13.0,0,2.92763631643598,2.95439308398909,2.89864981825345,2.89864981825345,0,0.0,1.0
1997-01-10,13.25,13.25,13.0,13.25,2178,2.95439308398909,2.95439308398909,2.89864981825345,2.95439308398909,9767.99605861336,0.0,1.0
1997-01-13,13.38,13.38,13.13,13.13,844,2.98337958217163,2.98337958217163,2.92763631643598,2.92763631643598,3785.21059387955,0.0,1.0
1997-01-14,13.37,13.37,13.37,13.37,0,2.9811498515422,2.9811498515422,2.9811498515422,2.9811498515422,0,0.0,1.0
1997-01-15,13.13,13.25,13.0,13.13,1867,2.92763631643598,2.95439308398909,2.89864981825345,2.92763631643598,8373.2087426222,0.0,1.0
1997-01-16,13.13,13.25,13.0,13.13,0,2.92763631643598,2.95439308398909,2.89864981825345,2.92763631643598,0,0.0,1.0
1997-01-17,12.88,13.0,12.88,13.0,2667,2.87189305070034,2.89864981825345,2.87189305070034,2.89864981825345,11961.0860827924,0.0,1.0
1997-01-20,12.75,12.75,12.63,12.75,1644,2.8429065525178,2.8429065525178,2.8161497849647,2.8429065525178,7373.08793404976,0.0,1.0
1997-01-21,12.75,12.75,12.75,12.75,0,2.8429065525178,2.8429065525178,2.8429065525178,2.8429065525178,0,0.0,1.0
1997-01-22,12.63,12.63,12.63,12.63,844,2.8161497849647,2.8161497849647,2.8161497849647,2.8161497849647,3785.21059387955,0.0,1.0
1997-01-23,12.63,12.63,12.38,12.63,5244,2.8161497849647,2.8161497849647,2.76040651922905,2.8161497849647,23518.5359648156,0.0,1.0
1997-01-24,12.75,12.75,12.75,12.75,267,2.8429065525178,2.8429065525178,2.8429065525178,2.8429065525178,1197.4540622818,0.0,1.0
1997-01-27,12.63,12.63,12.63,12.63,267,2.8161497849647,2.8161497849647,2.8161497849647,2.8161497849647,1197.4540622818,0.0,1.0
1997-01-28,12.62,12.62,12.62,12.62,0,2.81392005433527,2.81392005433527,2.81392005433527,2.81392005433527,0,0.0,1.0
1997-01-29,12.62,12.62,12.62,12.62,0,2.81392005433527,2.81392005433527,2.81392005433527,2.81392005433527,0,0.0,1.0
1997-01-30,12.88,12.88,12.75,12.88,1067,2.87189305070034,2.87189305070034,2.8429065525178,2.87189305070034,4785.331402452,0.0,1.0
1997-01-31,12.87,12.87,12.87,12.87,0,2.86966332007091,2.86966332007091,2.86966332007091,2.86966332007091,0,0.0,1.0
1997-02-03,12.87,12.87,12.87,12.87,0,2.86966332007091,2.86966332007091,2.86966332007091,2.86966332007091,0,0.0,1.0
1997-02-04,12.75,12.75,12.75,12.75,267,2.8429065525178,2.8429065525178,2.8429065525178,2.8429065525178,1197.4540622818,0.0,1.0
1997-02-05,12.75,12.75,12.75,12.75,0,2.8429065525178,2.8429065525178,2.8429065525178,2.8429065525178,0,0.0,1.0
1997-02-06,12.63,12.63,12.63,12.63,978,2.8161497849647,2.8161497849647,2.8161497849647,2.8161497849647,4386.18004835806,0.0,1.0
1997-02-07,12.63,12.63,12.63,12.63,44,2.8161497849647,2.8161497849647,2.8161497849647,2.8161497849647,197.33325370936,0.0,1.0
1997-02-10,12.63,12.63,12.63,12.63,267,2.8161497849647,2.8161497849647,2.8161497849647,2.8161497849647,1197.4540622818,0.0,1.0
1997-02-11,12.62,12.62,12.62,12.62,0,2.81392005433527,2.81392005433527,2.81392005433527,2.81392005433527,0,0.0,1.0
1997-02-12,12.5,12.5,12.5,12.5,978,2.78716328678216,2.78716328678216,2.78716328678216,2.78716328678216,4386.18004835807,0.0,1.0
1997-02-13,12.75,12.75,12.38,12.63,2178,2.8429065525178,2.8429065525178,2.76040651922905,2.8161497849647,9767.99605861337,0.0,1.0
1997-02-14,13.13,13.25,12.88,12.88,2844,2.92763631643598,2.95439308398909,2.87189305070034,2.87189305070034,12754.9039443051,0.0,1.0
1997-02-18,13.12,13.12,13.12,13.12,0,2.92540658580656,2.92540658580656,2.92540658580656,2.92540658580656,0,0.0,1.0
1997-02-19,13.12,13.12,13.12,13.12,0,2.92540658580656,2.92540658580656,2.92540658580656,2.92540658580656,0,0.0,1.0
1997-02-20,13.0,13.0,13.0,13.0,400,2.89864981825345,2.89864981825345,2.89864981825345,2.89864981825345,1793.9386700851,0.0,1.0
1997-02-21,13.38,13.38,13.13,13.25,10000,2.98337958217163,2.98337958217163,2.92763631643598,2.95439308398909,44848.4667521274,0.0,1.0
1997-02-24,13.88,13.88,13.88,13.88,3067,3.09486611364291,3.09486611364291,3.09486611364291,3.09486611364291,13755.0247528775,0.0,1.0
1997-02-25,13.88,14.0,13.88,13.88,444,3.09486611364291,3.12162288119602,3.09486611364291,3.09486611364291,1991.27192379446,0.0,1.0
1997-02-26,13.38,13.5,13.38,13.5,1778,3.00902148441002,3.03600822418051,3.00902148441002,3.03600822418051,7906.1050654693,0.115,1.0
1997-02-27,13.38,13.5,13.38,13.5,0,3.00902148441002,3.03600822418051,3.00902148441002,3.03600822418051,0,0.0,1.0
1997-02-28,13.63,13.63,13.0,13.5,6578,3.06524385893188,3.06524385893188,2.92356347513679,3.03600822418051,29249.9207652739,0.0,1.0
1997-03-03,13.63,13.63,13.63,13.63,0,3.06524385893188,3.06524385893188,3.06524385893188,3.06524385893188,0,0.0,1.0
1997-03-04,13.63,13.63,13.63,13.63,0,3.06524385893188,3.06524385893188,3.06524385893188,3.06524385893188,0,0.0,1.0
1997-03-05,13.88,13.88,13.75,13.88,1244,3.12146623345374,3.12146623345374,3.09223059870238,3.12146623345374,5531.60556886604,0.0,1.0
1997-03-06,13.88,13.88,13.63,13.63,1244,3.12146623345374,3.12146623345374,3.06524385893188,3.06524385893188,5531.60556886604,0.0,1.0
1997-03-07,13.88,13.88,13.88,13.88,444,3.12146623345374,3.12146623345374,3.12146623345374,3.12146623345374,1974.30295223193,0.0,1.0
1997-03-10,13.5,13.63,13.5,13.5,1067,3.03600822418051,3.06524385893188,3.03600822418051,3.03600822418051,4744.55236493574,0.0,1.0
1997-03-11,13.5,13.63,13.5,13.5,0,3.03600822418051,3.06524385893188,3.03600822418051,3.03600822418051,0,0.0,1.0
1997-03-12,13.25,13.5,13.25,13.25,2444,2.97978584965865,3.03600822418051,2.97978584965865,2.97978584965865,10867.5594938172,0.0,1.0
1997-03-13,13.5,13.5,13.38,13.38,667,3.03600822418051,3.03600822418051,3.00902148441002,3.00902148441002,2965.90105661869,0.0,1.0
1997-03-14,13.5,13.5,13.5,13.5,400,3.03600822418051,3.03600822418051,3.03600822418051,3.03600822418051,1778.65130831705,0.0,1.0
1997-03-17,13.25,13.5,13.25,13.5,2178,2.97978584965865,3.03600822418051,2.97978584965865,3.03600822418051,9684.75637378635,0.0,1.0
1997-03-18,13.25,13.5,13.25,13.5,0,2.97978584965865,3.03600822418051,2.97978584965865,3.03600822418051,0,0.0,1.0
1997-03-19,13.13,13.25,13.13,13.25,400,2.95279910988816,2.97978584965865,2.95279910988816,2.97978584965865,1778.65130831705,0.0,1.0
1997-03-20,13.38,13.38,13.38,13.38,444,3.00902148441002,3.00902148441002,3.00902148441002,3.00902148441002,1974.30295223193,0.0,1.0
1997-03-21,13.75,13.75,13.63,13.63,800,3.09223059870238,3.09223059870238,3.06524385893188,3.06524385893188,3557.3026166341,0.0,1.0
1997-03-24,13.75,13.75,13.5,13.5,844,3.09223059870238,3.09223059870238,3.03600822418051,3.03600822418051,3752.95426054897,0.0,1.0
1997-03-25,13.75,13.75,13.75,13.75,0,3.09223059870238,3.09223059870238,3.09223059870238,3.09223059870238,0,0.0,1.0
1997-03-26,14.0,14.0,14.0,14.0,1644,3.14845297322424,3.14845297322424,3.14845297322424,3.14845297322424,7310.25687718307,0.0,1.0
1997-03-27,13.5,13.88,13.5,13.88,3067,3.03600822418051,3.12146623345374,3.03600822418051,3.12146623345374,13637.808906521,0.0,1.0
1997-03-31,13.25,13.25,13.25,13.25,400,2.97978584965865,2.97978584965865,2.97978584965865,2.97978584965865,1778.65130831705,0.0,1.0
1997-04-01,13.25,13.25,13.25,13.25,0,2.97978584965865,2.97978584965865,2.97978584965865,2.97978584965865,0,0.0,1.0
1997-04-02,13.25,13.25,13.25,13.25,0,2.97978584965865,2.97978584965865,2.97978584965865,2.97978584965865,0,0.0,1.0
1997-04-03,12.88,13.0,12.88,13.0,1867,2.8965767353663,2.92356347513679,2.8965767353663,2.92356347513679,8301.85498156983,0.0,1.0
1997-04-04,12.87,12.87,12.87,12.87,0,2.89432784038542,2.89432784038542,2.89432784038542,2.89432784038542,0,0.0,1.0
1997-04-07,12.25,12.75,12.25,12.63,3244,2.75489635157121,2.86734110061493,2.75489635157121,2.84035436084444,14424.8621104513,0.0,1.0
1997-04-08,12.38,12.38,12.38,12.38,444,2.78413198632258,2.78413198632258,2.78413198632258,2.78413198632258,1974.30295223192,0.0,1.0
1997-04-09,12.5,12.5,12.5,12.5,178,2.81111872609307,2.81111872609307,2.81111872609307,2.81111872609307,791.499832201088,0.0,1.0
1997-04-10,12.88,12.88,12.75,12.75,667,2.8965767353663,2.8965767353663,2.86734110061493,2.86734110061493,2965.90105661868,0.0,1.0
1997-04-11,12.87,12.87,12.87,12.87,0,2.89432784038542,2.89432784038542,2.89432784038542,2.89432784038542,0,0.0,1.0
1997-04-14,12.87,12.87,12.87,12.87,0,2.89432784038542,2.89432784038542,2.89432784038542,2.89432784038542,0,0.0,1.0
1997-04-15,13.38,13.75,13.0,13.0,3067,3.00902148441002,3.09223059870238,2.92356347513679,2.92356347513679,13637.808906521,0.0,1.0
1997-04-16,13.37,13.37,13.37,13.37,0,3.00677258942915,3.00677258942915,3.00677258942915,3.00677258942915,0,0.0,1.0
1997-04-17,13.37,13.37,13.37,13.37,0,3.00677258942915,3.00677258942915,3.00677258942915,3.00677258942915,0,0.0,1.0
1997-04-18,13.37,13.37,13.37,13.37,0,3.00677258942915,3.00677258942915,3.00677258942915,3.00677258942915,0,0.0,1.0
1997-04-21,13.37,13.37,13.37,13.37,0,3.00677258942915,3.00677258942915,3.00677258942915,3.00677258942915,0,0.0,1.0
1997-04-22,13.25,13.5,13.25,13.5,1644,2.97978584965865,3.03600822418051,2.97978584965865,3.03600822418051,7310.25687718309,0.0,1.0
1997-04-23,13.25,13.25,13.25,13.25,0,2.97978584965865,2.97978584965865,2.97978584965865,2.97978584965865,0,0.0,1.0
1997-04-24,13.88,13.88,13.5,13.5,2800,3.12146623345374,3.12146623345374,3.03600822418051,3.03600822418051,12450.5591582194,0.0,1.0
1997-04-25,13.63,13.63,13.63,13.63,2000,3.06524385893188,3.06524385893188,3.06524385893188,3.06524385893188,8893.25654158526,0.0,1.0
1997-04-28,13.63,13.63,13.63,13.63,0,3.06524385893188,3.06524385893188,3.06524385893188,3.06524385893188,0,0.0,1.0
1997-04-29,13.5,13.5,13.5,13.5,4000,3.03600822418051,3.03600822418051,3.03600822418051,3.03600822418051,17786.5130831705,0.0,1.0
1997-04-30,13.5,13.5,13.5,13.5,0,3.03600822418051,3.03600822418051,3.03600822418051,3.03600822418051,0,0.0,1.0
1997-05-01,13.5,13.5,13.5,13.5,444,3.03600822418051,3.03600822418051,3.03600822418051,3.03600822418051,1974.30295223193,0.0,1.0
1997-05-02,13.38,13.5,13.38,13.38,3467,3.00902148441002,3.03600822418051,3.00902148441002,3.00902148441002,15416.4602148381,0.0,1.0
1997-05-05,13.38,13.5,13.0,13.25,15867,3.00902148441002,3.03600822418051,2.92356347513679,2.97978584965865,70554.6507726667,0.0,1.0
1997-05-06,13.5,13.5,13.25,13.25,2444,3.03600822418051,3.03600822418051,2.97978584965865,2.97978584965865,10867.5594938172,0.0,1.0
1997-05-07,13.63,13.63,13.63,13.63,978,3.06524385893188,3.06524385893188,3.06524385893188,3.06524385893188,4348.80244883519,0.0,1.0
1997-05-08,13.63,13.63,13.63,13.63,0,3.06524385893188,3.06524385893188,3.06524385893188,3.06524385893188,0,0.0,1.0
1997-05-09,13.5,13.5,13.5,13.5,267,3.03600822418051,3.03600822418051,3.03600822418051,3.03600822418051,1187.24974830163,0.0,1.0
1997-05-12,13.25,13.38,13.25,13.38,1467,2.97978584965865,3.00902148441002,2.97978584965865,3.00902148441002,6523.20367325279,0.0,1.0
1997-05-13,13.25,13.25,13.25,13.25,667,2.97978584965865,2.97978584965865,2.97978584965865,2.97978584965865,2965.90105661869,0.0,1.0
1997-05-14,13.5,13.5,13.5,13.5,267,3.03600822418051,3.03600822418051,3.03600822418051,3.03600822418051,1187.24974830163,0.0,1.0
1997-05-15,13.25,13.38,13.25,13.38,978,2.97978584965865,3.00902148441002,2.97978584965865,3.00902148441002,4348.8024488352,0.0,1.0
1997-05-16,13.0,13.25,13.0,13.25,3244,2.92356347513679,2.97978584965865,2.92356347513679,2.97978584965865,14424.8621104513,0.0,1.0
1997-05-19,13.0,13.0,13.0,13.0,0,2.92356347513679,2.92356347513679,2.92356347513679,2.92356347513679,0,0.0,1.0
1997-05-20,12.75,12.75,12.63,12.75,3600,2.86734110061493,2.86734110061493,2.84035436084444,2.86734110061493,16007.8617748535,0.0,1.0
1997-05-21,12.69,12.69,12.69,12.69,267,2.85384773072968,2.85384773072968,2.85384773072968,2.85384773072968,1187.24974830163,0.0,1.0
1997-05-22,12.69,12.69,12.69,12.69,44,2.85384773072968,2.85384773072968,2.85384773072968,2.85384773072968,195.651643914876,0.0,1.0
1997-05-23,12.63,12.63,12.63,12.63,444,2.84035436084444,2.84035436084444,2.84035436084444,2.84035436084444,1974.30295223192,0.0,1.0
1997-05-27,12.88,12.88,12.63,12.63,800,2.8965767353663,2.8965767353663,2.84035436084444,2.84035436084444,3557.3026166341,0.0,1.0
1997-05-28,12.75,12.75,12.75,12.75,0,2.89320339289499,2.89320339289499,2.89320339289499,2.89320339289499,0,0.115,1.0
1997-05-29,12.75,12.75,12.75,12.75,0,2.89320339289499,2.89320339289499,2.89320339289499,2.89320339289499,0,0.0,1.0
1997-05-30,12.75,12.75,12.75,12.75,1600,2.89320339289499,2.89320339289499,2.89320339289499,2.89320339289499,7051.00790704777,0.0,1.0
1997-06-02,13.13,13.13,12.88,13.0,1200,2.97943219989892,2.97943219989892,2.92270272160686,2.94993287118705,5288.25593028582,0.0,1.0
1997-06-03,13.12,13.12,13.12,13.12,0,2.97716302076723,2.97716302076723,2.97716302076723,2.97716302076723,0,0.0,1.0
1997-06-04,13.63,13.63,13.06,13.06,3600,3.09289115648303,3.09289115648303,2.96354794597714,2.96354794597714,15864.7677908575,0.0,1.0
1997-06-05,13.63,13.63,13.5,13.5,978,3.09289115648303,3.09289115648303,3.06339182777116,3.06339182777116,4309.92858318296,0.0,1.0
1997-06-06,13.75,13.75,13.5,13.5,8400,3.12012130606322,3.12012130606322,3.06339182777116,3.06339182777116,37017.7915120008,0.0,1.0
1997-06-09,13.88,14.13,13.88,14.0,1378,3.14962063477509,3.20635011306715,3.14962063477509,3.17685078435528,6072.6805599449,0.0,1.0
1997-06-10,13.63,13.75,13.63,13.75,1467,3.09289115648303,3.12012130606322,3.09289115648303,3.12012130606322,6464.89287477443,0.0,1.0
1997-06-11,13.63,13.63,13.63,13.63,444,3.09289115648303,3.09289115648303,3.09289115648303,3.09289115648303,1956.65469420576,0.0,1.0
1997-06-12,13.88,13.88,13.5,13.5,3644,3.14962063477509,3.14962063477509,3.06339182777116,3.06339182777116,16058.6705083013,0.0,1.0
1997-06-13,14.13,14.13,14.0,14.13,978,3.20635011306715,3.20635011306715,3.17685078435528,3.20635011306715,4309.92858318295,0.0,1.0
1997-06-16,14.13,14.13,14.0,14.0,1378,3.20635011306715,3.20635011306715,3.17685078435528,3.17685078435528,6072.6805599449,0.0,1.0
1997-06-17,14.63,14.63,14.0,14.0,6000,3.31980906965127,3.31980906965127,3.17685078435528,3.17685078435528,26441.2796514291,0.0,1.0
1997-06-18,14.63,14.63,14.63,14.63,178,3.31980906965127,3.31980906965127,3.31980906965127,3.31980906965127,784.424629659064,0.0,1.0
1997-06-19,14.75,15.0,14.75,14.75,6400,3.34703921923146,3.40376869752351,3.34703921923146,3.34703921923146,28204.0316281911,0.0,1.0
1997-06-20,15.0,15.0,14.75,14.75,2400,3.40376869752351,3.40376869752351,3.34703921923146,3.34703921923146,10576.5118605717,0.0,1.0
1997-06-23,15.0,15.13,15.0,15.0,2044,3.40376869752351,3.43326802623538,3.40376869752351,3.40376869752351,9007.66260125354,0.0,1.0
1997-06-24,15.13,15.13,15.13,15.13,2000,3.43326802623538,3.43326802623538,3.43326802623538,3.43326802623538,8813.75988380973,0.0,1.0
1997-06-25,15.25,15.25,15.25,15.25,578,3.46049817581557,3.46049817581557,3.46049817581557,3.46049817581557,2547.17660642101,0.0,1.0
1997-06-26,15.25,15.25,15.13,15.25,3067,3.46049817581557,3.46049817581557,3.43326802623538,3.46049817581557,13515.9007818222,0.0,1.0
1997-06-27,15.25,15.25,15.25,15.25,0,3.46049817581557,3.46049817581557,3.46049817581557,3.46049817581557,0,0.0,1.0
1997-06-30,14.5,15.13,14.5,15.0,12667,3.2903097409394,3.43326802623538,3.2903097409394,3.40376869752351,55821.9482241088,0.0,1.0
1997-07-01,14.5,14.5,14.5,14.5,44,3.2903097409394,3.2903097409394,3.2903097409394,3.2903097409394,193.902717443814,0.0,1.0
1997-07-02,14.63,14.63,14.63,14.63,1200,3.31980906965127,3.31980906965127,3.31980906965127,3.31980906965127,5288.25593028583,0.0,1.0
1997-07-03,15.0,15.0,14.75,14.88,3644,3.40376869752351,3.40376869752351,3.34703921923146,3.37653854794333,16058.6705083013,0.0,1.0
1997-07-07,15.0,15.0,14.75,15.0,0,3.40376869752351,3.40376869752351,3.34703921923146,3.40376869752351,0,0.0,1.0
1997-07-08,16.13,16.13,15.25,15.25,22978,3.66018593940362,3.66018593940362,3.46049817581557,3.46049817581557,101261.28730509,0.0,1.0
1997-07-09,15.75,16.31,15.75,16.13,13600,3.57395713239969,3.7010311637739,3.57395713239969,3.66018593940362,59933.5672099061,0.0,1.0
1997-07-10,15.75,16.31,15.75,16.13,2978,3.57395713239969,3.7010311637739,3.57395713239969,3.66018593940362,13123.6884669927,0.0,1.0
1997-07-11,15.81,15.81,15.81,15.81,0,3.58757220718978,3.58757220718978,3.58757220718978,3.58757220718978,0,0.0,1.0
1997-07-14,15.69,15.69,15.69,15.69,978,3.5603420576096,3.5603420576096,3.5603420576096,3.5603420576096,4309.92858318295,0.0,1.0
1997-07-15,15.5,15.63,15.5,15.5,6044,3.51722765410763,3.5467269828195,3.51722765410763,3.51722765410763,26635.182368873,0.0,1.0
1997-07-16,15.63,15.63,15.38,15.38,2978,3.5467269828195,3.5467269828195,3.48999750452744,3.48999750452744,13123.6884669927,0.0,1.0
1997-07-17,15.37,15.5,15.37,15.5,2844,3.48772832539576,3.51722765410763,3.48772832539576,3.51722765410763,12533.1665547774,0.0,1.0
1997-07-18,15.38,15.38,15.38,15.38,178,3.48999750452744,3.48999750452744,3.48999750452744,3.48999750452744,784.424629659066,0.0,1.0
1997-07-21,15.37,15.37,15.37,15.37,0,3.48772832539576,3.48772832539576,3.48772832539576,3.48772832539576,0,0.0,1.0
1997-07-22,15.5,15.5,15.38,15.38,1600,3.51722765410763,3.51722765410763,3.48999750452744,3.48999750452744,7051.00790704778,0.0,1.0
1997-07-23,15.5,15.5,15.5,15.5,0,3.51722765410763,3.51722765410763,3.51722765410763,3.51722765410763,0,0.0,1.0
1997-07-24,15.5,15.5,15.44,15.5,3067,3.51722765410763,3.51722765410763,3.50361257931754,3.51722765410763,13515.9007818222,0.0,1.0
1997-07-25,15.44,15.5,15.38,15.5,1644,3.50361257931754,3.51722765410763,3.48999750452744,3.51722765410763,7244.91062449158,0.0,1.0
1997-07-28,15.31,15.44,15.31,15.44,101067,3.47411325060567,3.50361257931754,3.47411325060567,3.50361257931754,445390.135088498,0.0,1.0
1997-07-29,15.31,15.31,15.31,15.31,0,3.47411325060567,3.47411325060567,3.47411325060567,3.47411325060567,0,0.0,1.0
1997-07-30,15.44,15.44,15.44,15.44,667,3.50361257931754,3.50361257931754,3.50361257931754,3.50361257931754,2939.38892125054,0.0,1.0
1997-07-31,15.44,15.44,15.44,15.44,0,3.50361257931754,3.50361257931754,3.50361257931754,3.50361257931754,0,0.0,1.0
1997-08-01,15.5,15.5,15.5,15.5,400,3.51722765410763,3.51722765410763,3.51722765410763,3.51722765410763,1762.75197676194,0.0,1.0
1997-08-04,15.25,15.25,15.25,15.25,2178,3.46049817581557,3.46049817581557,3.46049817581557,3.46049817581557,9598.18451346879,0.0,1.0
1997-08-05,15.25,15.25,15.25,15.25,0,3.46049817581557,3.46049817581557,3.46049817581557,3.46049817581557,0,0.0,1.0
1997-08-06,15.25,15.25,15.25,15.25,0,3.46049817581557,3.46049817581557,3.46049817581557,3.46049817581557,0,0.0,1.0
1997-08-07,15.25,15.25,15.25,15.25,0,3.46049817581557,3.46049817581557,3.46049817581557,3.46049817581557,0,0.0,1.0
1997-08-08,14.75,15.38,14.75,15.38,3867,3.34703921923146,3.48999750452744,3.34703921923146,3.48999750452744,17041.4047353461,0.0,1.0
1997-08-11,14.75,14.75,14.75,14.75,444,3.34703921923146,3.34703921923146,3.34703921923146,3.34703921923146,1956.65469420575,0.0,1.0
1997-08-12,14.88,15.13,14.88,14.88,4800,3.37653854794333,3.43326802623538,3.37653854794333,3.37653854794333,21153.0237211433,0.0,1.0
1997-08-13,14.88,14.88,14.88,14.88,400,3.37653854794333,3.37653854794333,3.37653854794333,3.37653854794333,1762.75197676194,0.0,1.0
1997-08-14,15.0,15.0,15.0,15.0,44,3.40376869752351,3.40376869752351,3.40376869752351,3.40376869752351,193.902717443814,0.0,1.0
1997-08-15,15.25,15.25,15.13,15.13,4400,3.46049817581557,3.46049817581557,3.43326802623538,3.43326802623538,19390.2717443814,0.0,1.0
1997-08-18,14.75,14.88,14.75,14.88,3867,3.34703921923146,3.37653854794333,3.34703921923146,3.37653854794333,17041.4047353461,0.0,1.0
1997-08-19,14.75,14.75,14.75,14.75,44,3.34703921923146,3.34703921923146,3.34703921923146,3.34703921923146,193.902717443814,0.0,1.0
1997-08-20,14.38,14.63,14.38,14.63,1644,3.26307959135921,3.31980906965127,3.26307959135921,3.31980906965127,7244.91062449159,0.0,1.0
1997-08-21,14.44,14.44,14.44,14.44,10978,3.2766946661493,3.2766946661493,3.2766946661493,3.2766946661493,48378.7280022316,0.0,1.0
1997-08-22,14.44,14.56,14.44,14.44,844,3.2766946661493,3.30392481572949,3.2766946661493,3.2766946661493,3719.4066709677,0.0,1.0
1997-08-25,14.56,14.56,14.56,14.56,2178,3.30392481572949,3.30392481572949,3.30392481572949,3.30392481572949,9598.18451346878,0.0,1.0
1997-08-26,14.69,14.69,14.56,14.56,76978,3.33342414444136,3.33342414444136,3.30392481572949,3.30392481572949,339232.804167952,0.0,1.0
1997-08-27,14.56,14.56,14.56,14.56,0,3.33002037574384,3.33002037574384,3.33002037574384,3.33002037574384,0,0.115,1.0
1997-08-28,14.56,14.56,14.56,14.56,0,3.33002037574384,3.33002037574384,3.33002037574384,3.33002037574384,0,0.0,1.0
1997-08-29,14.5,14.5,14.5,14.5,44,3.31629776430533,3.31629776430533,3.31629776430533,3.31629776430533,192.383207221937,0.0,1.0
1997-09-02,14.63,14.75,14.63,14.63,2178,3.34603008908876,3.37347531196577,3.34603008908876,3.34603008908876,9522.96875748589,0.0,1.0
1997-09-03,14.62,14.62,14.62,14.62,0,3.34374298718234,3.34374298718234,3.34374298718234,3.34374298718234,0,0.0,1.0
1997-09-04,14.63,14.88,14.63,14.63,1378,3.34603008908876,3.4032076367492,3.34603008908876,3.34603008908876,6025.09226254158,0.0,1.0
1997-09-05,14.62,14.62,14.62,14.62,0,3.34374298718234,3.34374298718234,3.34374298718234,3.34374298718234,0,0.0,1.0
1997-09-08,14.62,14.62,14.62,14.62,0,3.34374298718234,3.34374298718234,3.34374298718234,3.34374298718234,0,0.0,1.0
1997-09-09,14.75,14.75,14.75,14.75,444,3.37347531196577,3.37347531196577,3.37347531196577,3.37347531196577,1941.32145469409,0.0,1.0
1997-09-10,14.75,14.75,14.63,14.63,1200,3.37347531196577,3.37347531196577,3.34603008908876,3.34603008908876,5246.81474241647,0.0,1.0
1997-09-11,15.0,15.0,14.88,14.88,1200,3.43065285962621,3.43065285962621,3.4032076367492,3.4032076367492,5246.81474241646,0.0,1.0
1997-09-12,15.0,15.0,15.0,15.0,0,3.43065285962621,3.43065285962621,3.43065285962621,3.43065285962621,0,0.0,1.0
1997-09-15,14.88,14.88,14.75,14.88,2667,3.4032076367492,3.4032076367492,3.37347531196577,3.4032076367492,11661.0457650206,0.0,1.0
1997-09-16,14.87,14.87,14.87,14.87,0,3.40092053484278,3.40092053484278,3.40092053484278,3.40092053484278,0,0.0,1.0
1997-09-17,14.87,14.87,14.87,14.87,0,3.40092053484278,3.40092053484278,3.40092053484278,3.40092053484278,0,0.0,1.0
1997-09-18,14.87,14.87,14.87,14.87,0,3.40092053484278,3.40092053484278,3.40092053484278,3.40092053484278,0,0.0,1.0
1997-09-19,14.75,14.75,14.75,14.75,444,3.37347531196577,3.37347531196577,3.37347531196577,3.37347531196577,1941.32145469409,0.0,1.0
1997-09-22,14.75,14.75,14.69,14.69,178,3.37347531196577,3.37347531196577,3.35975270052726,3.35975270052726,778.27752012511,0.0,1.0
1997-09-23,15.25,15.25,15.0,15.25,10800,3.48783040728664,3.48783040728664,3.43065285962621,3.48783040728664,47221.3326817483,0.0,1.0
1997-09-24,15.13,15.25,15.13,15.25,267,3.46038518440963,3.48783040728664,3.46038518440963,3.48783040728664,1167.41628018767,0.0,1.0
1997-09-25,14.75,15.0,14.75,15.0,2578,3.37347531196577,3.43065285962621,3.37347531196577,3.43065285962621,11271.907004958,0.0,1.0
1997-09-26,15.13,15.13,14.88,15.13,2044,3.46038518440963,3.46038518440963,3.4032076367492,3.46038518440963,8937.07444458273,0.0,1.0
1997-09-29,15.5,15.5,15.25,15.25,6844,3.54500795494708,3.54500795494708,3.48783040728664,3.48783040728664,29924.3334142486,0.0,1.0
1997-09-30,15.5,15.63,15.5,15.63,667,3.54500795494708,3.57474027973051,3.54500795494708,3.57474027973051,2916.35452765982,0.0,1.0
1997-10-01,15.5,15.5,15.5,15.5,0,3.54500795494708,3.54500795494708,3.54500795494708,3.54500795494708,0,0.0,1.0
1997-10-02,16.06,16.06,15.63,15.75,12578,3.67308566170646,3.67308566170646,3.57474027973051,3.60218550260752,54995.3631917619,0.0,1.0
1997-10-03,16.0,16.0,15.88,15.88,1244,3.65936305026795,3.65936305026795,3.63191782739094,3.63191782739094,5439.19794963841,0.0,1.0
1997-10-06,16.0,16.06,16.0,16.0,1244,3.65936305026795,3.67308566170646,3.65936305026795,3.65936305026795,5439.19794963841,0.0,1.0
1997-10-07,17.38,17.38,16.13,17.25,19467,3.97498311335356,3.97498311335356,3.68909537505138,3.94525078857014,85116.4521588513,0.0,1.0
1997-10-08,18.5,18.5,17.38,17.88,52044,4.23113852687232,4.23113852687232,3.97498311335356,4.08933820867444,227554.355378602,0.0,1.0
1997-10-09,17.75,18.69,17.75,18.69,10000,4.05960588389101,4.27459346309425,4.05960588389101,4.27459346309425,43723.4561868039,0.0,1.0
1997-10-10,18.06,18.06,17.69,17.69,8400,4.13050604298995,4.13050604298995,4.04588327245251,4.04588327245251,36727.7031969153,0.0,1.0
1997-10-13,19.13,19.5,18.31,18.44,11067,4.37522594697662,4.45984871751407,4.18768359065039,4.21741591543382,48388.7489619359,0.0,1.0
1997-10-14,19.25,19.38,19.0,19.38,3867,4.40267116985363,4.43240349463706,4.3454936221932,4.43240349463706,16907.8605074371,0.0,1.0
1997-10-15,19.25,19.5,19.13,19.25,1867,4.40267116985363,4.45984871751407,4.37522594697662,4.40267116985363,8163.16927007629,0.0,1.0
1997-10-16,18.88,19.13,18.88,19.13,3067,4.31804839931618,4.37522594697662,4.31804839931618,4.37522594697662,13409.9840124928,0.0,1.0
1997-10-17,18.38,18.75,18.38,18.75,2178,4.20369330399531,4.28831607453276,4.20369330399531,4.28831607453276,9522.96875748589,0.0,1.0
1997-10-20,18.38,18.38,18.38,18.38,44,4.20369330399531,4.20369330399531,4.20369330399531,4.20369330399531,192.383207221937,0.0,1.0
1997-10-21,18.63,18.63,18.63,18.63,578,4.26087085165575,4.26087085165575,4.26087085165575,4.26087085165575,2527.21576759727,0.0,1.0
1997-10-22,18.38,18.5,18.25,18.25,5600,4.20369330399531,4.23113852687232,4.17396097921188,4.17396097921188,24485.1354646102,0.0,1.0
1997-10-23,18.25,18.25,18.25,18.25,1067,4.17396097921188,4.17396097921188,4.17396097921188,4.17396097921188,4665.29277513198,0.0,1.0
1997-10-24,18.13,18.25,18.0,18.13,1867,4.14651575633487,4.17396097921188,4.11678343155145,4.14651575633487,8163.1692700763,0.0,1.0
1997-10-27,17.38,18.0,17.38,17.75,4400,3.97498311335356,4.11678343155145,3.97498311335356,4.05960588389101,19238.3207221937,0.0,1.0
1997-10-28,17.25,17.38,16.25,17.25,7200,3.94525078857014,3.97498311335356,3.71654059792839,3.94525078857014,31480.8884544988,0.0,1.0
1997-10-29,17.38,17.38,17.38,17.38,44,3.97498311335356,3.97498311335356,3.97498311335356,3.97498311335356,192.383207221937,0.0,1.0
1997-10-30,17.5,17.5,17.25,17.25,1378,4.00242833623057,4.00242833623057,3.94525078857014,3.94525078857014,6025.09226254159,0.0,1.0
1997-10-31,17.5,17.5,17.5,17.5,0,4.00242833623057,4.00242833623057,4.00242833623057,4.00242833623057,0,0.0,1.0
1997-11-03,17.75,17.75,17.5,17.5,267,4.05960588389101,4.05960588389101,4.00242833623057,4.00242833623057,1167.41628018767,0.0,1.0
1997-11-04,17.88,17.88,17.88,17.88,978,4.08933820867444,4.08933820867444,4.08933820867444,4.08933820867444,4276.15401506942,0.0,1.0
1997-11-05,17.87,17.87,17.87,17.87,0,4.08705110676802,4.08705110676802,4.08705110676802,4.08705110676802,0,0.0,1.0
1997-11-06,17.38,17.75,17.25,17.75,10267,3.97498311335356,4.05960588389101,3.94525078857014,4.05960588389101,44890.8724669916,0.0,1.0
1997-11-07,17.37,17.37,17.37,17.37,0,3.97269601144715,3.97269601144715,3.97269601144715,3.97269601144715,0,0.0,1.0
1997-11-10,17.75,17.75,17.5,17.5,2000,4.05960588389101,4.05960588389101,4.00242833623057,4.00242833623057,8744.69123736079,0.0,1.0
1997-11-11,17.69,17.69,17.69,17.69,44,4.04588327245251,4.04588327245251,4.04588327245251,4.04588327245251,192.383207221937,0.0,1.0
1997-11-12,17.38,17.56,17.38,17.56,2978,3.97498311335356,4.01615094766908,3.97498311335356,4.01615094766908,13020.8452524302,0.0,1.0
1997-11-13,17.38,17.38,17.38,17.38,15067,3.97498311335356,3.97498311335356,3.97498311335356,3.97498311335356,65878.1314366575,0.0,1.0
1997-11-14,17.38,17.38,17.38,17.38,178,3.97498311335356,3.97498311335356,3.97498311335356,3.97498311335356,778.277520125111,0.0,1.0
1997-11-17,17.38,17.38,17.38,17.38,578,3.97498311335356,3.97498311335356,3.97498311335356,3.97498311335356,2527.21576759727,0.0,1.0
1997-11-18,17.44,17.5,17.38,17.38,2444,3.98870572479207,4.00242833623057,3.97498311335356,3.97498311335356,10686.0126920549,0.0,1.0
1997-11-19,17.44,17.44,17.44,17.44,0,3.98870572479207,3.98870572479207,3.98870572479207,3.98870572479207,0,0.0,1.0
1997-11-20,17.5,17.5,17.31,17.38,3867,4.00242833623057,4.00242833623057,3.95897340000864,3.97498311335356,16907.8605074371,0.0,1.0
1997-11-21,17.75,17.75,17.5,17.63,1600,4.05960588389101,4.05960588389101,4.00242833623057,4.032160661014,6995.75298988863,0.0,1.0
1997-11-24,17.75,17.88,17.75,17.88,2578,4.05960588389101,4.08933820867444,4.05960588389101,4.08933820867444,11271.9070049581,0.0,1.0
1997-11-25,17.75,17.94,17.69,17.69,2800,4.08933820867444,4.13311140640109,4.07551509360286,4.07551509360286,12153.5557745199,0.13,1.0
1997-11-26,18.0,18.0,17.88,17.88,8000,4.14693452147267,4.14693452147267,4.11928829132952,4.11928829132952,34724.4450700568,0.0,1.0
1997-11-28,18.0,18.0,18.0,18.0,44,4.14693452147267,4.14693452147267,4.14693452147267,4.14693452147267,190.984447885312,0.0,1.0
1997-12-01,18.25,18.38,18.13,18.13,1600,4.2045308342709,4.23448091692598,4.17688460412775,4.17688460412775,6944.88901401136,0.0,1.0
1997-12-02,18.0,18.25,18.0,18.25,1644,4.14693452147267,4.2045308342709,4.14693452147267,4.2045308342709,7135.87346189667,0.0,1.0
1997-12-03,18.0,18.0,18.0,18.0,0,4.14693452147267,4.14693452147267,4.14693452147267,4.14693452147267,0,0.0,1.0
1997-12-04,17.94,18.0,17.88,18.0,1067,4.13311140640109,4.14693452147267,4.11928829132952,4.14693452147267,4631.37286121883,0.0,1.0
1997-12-05,17.88,17.88,17.63,17.81,1467,4.11928829132952,4.11928829132952,4.06169197853129,4.10316132374601,6367.59511472166,0.0,1.0
1997-12-08,17.88,18.0,17.88,17.88,1200,4.11928829132952,4.14693452147267,4.11928829132952,4.11928829132952,5208.66676050852,0.0,1.0
1997-12-09,17.75,17.75,17.75,17.75,2444,4.08933820867444,4.08933820867444,4.08933820867444,4.08933820867444,10608.3179689023,0.0,1.0
1997-12-10,17.75,17.75,17.75,17.75,0,4.08933820867444,4.08933820867444,4.08933820867444,4.08933820867444,0,0.0,1.0
1997-12-11,16.88,17.69,16.75,17.69,14800,3.88890304013659,4.07551509360286,3.85895295748151,4.07551509360286,64240.2233796051,0.0,1.0
1997-12-12,17.19,17.25,17.0,17.0,5644,3.9603224680064,3.97414558307797,3.91654927027974,3.91654927027974,24498.0959969251,0.0,1.0
1997-12-15,17.5,17.5,17.38,17.38,1467,4.03174189587621,4.03174189587621,4.00409566573305,4.00409566573305,6367.59511472166,0.0,1.0
1997-12-16,17.88,17.88,17.63,17.63,3200,4.11928829132952,4.11928829132952,4.06169197853129,4.06169197853129,13889.7780280227,0.0,1.0
1997-12-17,18.0,18.13,17.88,18.0,3200,4.14693452147267,4.17688460412775,4.11928829132952,4.14693452147267,13889.7780280227,0.0,1.0
1997-12-18,17.94,18.0,17.88,18.0,2844,4.13311140640109,4.14693452147267,4.11928829132952,4.14693452147267,12344.5402224052,0.0,1.0
1997-12-19,18.38,18.38,18.13,18.13,12800,4.23448091692598,4.23448091692598,4.17688460412775,4.17688460412775,55559.1121120909,0.0,1.0
1997-12-22,18.69,18.75,18.5,18.5,14800,4.30590034479579,4.31972345986736,4.26212714706913,4.26212714706913,64240.2233796051,0.0,1.0
1997-12-23,18.94,18.94,18.63,18.88,34578,4.36349665759402,4.36349665759402,4.29207722972421,4.34967354252244,150087.732704053,0.0,1.0
1997-12-24,19.44,19.44,18.94,18.94,9778,4.47868928319048,4.47868928319048,4.36349665759402,4.36349665759402,42441.952986877,0.0,1.0
1997-12-26,19.63,19.63,19.38,19.44,4000,4.52246248091714,4.52246248091714,4.46486616811891,4.47868928319048,17362.2225350284,0.0,1.0
1997-12-29,19.44,19.88,19.44,19.63,13778,4.47868928319048,4.58005879371537,4.47868928319048,4.52246248091714,59804.1755219054,0.0,1.0
1997-12-30,19.88,19.88,19.5,19.5,14844,4.58005879371537,4.58005879371537,4.49251239826206,4.49251239826206,64431.2078274904,0.0,1.0
1997-12-31,19.75,20.0,19.75,19.88,3600,4.55010871106029,4.60770502385852,4.55010871106029,4.58005879371537,15626.0002815256,0.0,1.0
1998-01-02,19.75,20.0,19.75,19.88,8000,4.55010871106029,4.60770502385852,4.55010871106029,4.58005879371537,34724.4450700568,0.0,1.0
1998-01-05,19.56,19.75,19.56,19.75,1378,4.50633551333363,4.55010871106029,4.50633551333363,4.55010871106029,5981.28566331729,0.0,1.0
1998-01-06,19.69,19.81,19.63,19.81,2267,4.53628559598871,4.56393182613187,4.52246248091714,4.56393182613187,9840.03962172736,0.0,1.0
1998-01-07,19.63,19.75,19.38,19.63,3644,4.52246248091714,4.55010871106029,4.46486616811891,4.52246248091714,15816.9847294109,0.0,1.0
1998-01-08,19.38,19.75,19.38,19.5,3600,4.46486616811891,4.55010871106029,4.46486616811891,4.49251239826206,15626.0002815256,0.0,1.0
1998-01-09,19.0,19.38,18.88,19.25,3600,4.3773197726656,4.46486616811891,4.34967354252244,4.43491608546383,15626.0002815255,0.0,1.0
1998-01-12,18.75,19.13,18.75,19.13,3778,4.31972345986736,4.40726985532068,4.31972345986736,4.40726985532068,16398.6191843343,0.0,1.0
1998-01-13,19.25,19.25,19.0,19.0,2044,4.43491608546383,4.43491608546383,4.3773197726656,4.3773197726656,8872.09571539951,0.0,1.0
1998-01-14,18.88,19.38,18.88,19.38,5600,4.34967354252244,4.46486616811891,4.34967354252244,4.46486616811891,24307.1115490398,0.0,1.0
1998-01-15,19.0,19.0,18.88,18.88,1200,4.3773197726656,4.3773197726656,4.34967354252244,4.34967354252244,5208.66676050851,0.0,1.0
1998-01-16,19.13,19.13,19.0,19.0,4444,4.40726985532068,4.40726985532068,4.3773197726656,4.3773197726656,19289.4292364165,0.0,1.0
1998-01-20,20.5,20.5,19.38,19.38,23644,4.72289764945498,4.72289764945498,4.46486616811891,4.46486616811891,102628.097404553,0.0,1.0
1998-01-21,20.25,20.75,20.13,20.63,13067,4.66530133665675,4.78049396225322,4.6376551065136,4.75284773211007,56718.0404663041,0.0,1.0
1998-01-22,20.88,21.25,20.25,20.25,10267,4.8104440449083,4.89568658784968,4.66530133665675,4.66530133665675,44564.4846917841,0.0,1.0
1998-01-23,20.31,20.88,20.31,20.88,9200,4.67912445172833,4.8104440449083,4.67912445172833,4.8104440449083,39933.1118305653,0.0,1.0
1998-01-26,20.44,20.44,20.38,20.38,1244,4.70907453438341,4.70907453438341,4.69525141931183,4.69525141931183,5399.65120839383,0.0,1.0
1998-01-27,20.38,20.38,20.38,20.38,44,4.69525141931183,4.69525141931183,4.69525141931183,4.69525141931183,190.984447885313,0.0,1.0
1998-01-28,20.38,20.5,20.13,20.44,10578,4.69525141931183,4.72289764945498,4.6376551065136,4.70907453438341,45914.3974938826,0.0,1.0
1998-01-29,21.5,21.5,20.13,20.38,30978,4.95328290064791,4.95328290064791,4.6376551065136,4.69525141931183,134461.732422527,0.0,1.0
1998-01-30,21.38,21.63,21.13,21.63,2667,4.92563667050476,4.98323298330299,4.86804035770653,4.98323298330299,11576.2618752302,0.0,1.0
1998-02-02,21.75,22.0,21.63,21.63,6267,5.01087921344614,5.06847552624437,4.98323298330299,4.98323298330299,27202.2621567558,0.0,1.0
1998-02-03,21.94,22.0,21.69,22.0,2444,5.0546524111728,5.06847552624437,4.99705609837457,5.06847552624437,10608.3179689024,0.0,1.0
1998-02-04,21.88,22.38,21.88,21.88,16044,5.04082929610122,5.15602192169769,5.04082929610122,5.04082929610122,69639.8745879989,0.0,1.0
1998-02-05,23.19,23.63,21.88,22.13,36978,5.34263397516396,5.44400348568884,5.04082929610122,5.09842560889945,160505.06622507,0.0,1.0
1998-02-06,22.63,23.13,22.38,23.13,10800,5.21361823449592,5.32881086009238,5.15602192169769,5.32881086009238,46878.0008445767,0.0,1.0
1998-02-09,22.5,22.63,22.38,22.56,5378,5.18366815184084,5.21361823449592,5.15602192169769,5.19749126691241,23343.5081983457,0.0,1.0
1998-02-10,22.38,22.63,22.38,22.63,2267,5.15602192169769,5.21361823449592,5.15602192169769,5.21361823449592,9840.03962172734,0.0,1.0
1998-02-11,22.38,22.38,22.13,22.13,1378,5.15602192169769,5.15602192169769,5.09842560889945,5.09842560889945,5981.28566331728,0.0,1.0
1998-02-12,22.37,22.37,22.37,22.37,0,5.15371806918576,5.15371806918576,5.15371806918576,5.15371806918576,0,0.0,1.0
1998-02-13,22.19,22.19,22.13,22.13,444,5.11224872397103,5.11224872397103,5.09842560889945,5.09842560889945,1927.20670138815,0.0,1.0
1998-02-17,21.88,22.13,21.88,22.13,2044,5.04082929610122,5.09842560889945,5.04082929610122,5.09842560889945,8872.09571539952,0.0,1.0
1998-02-18,21.88,21.88,21.75,21.88,1867,5.04082929610122,5.04082929610122,5.01087921344614,5.04082929610122,8103.81736822451,0.0,1.0
1998-02-19,22.13,22.38,22.0,22.0,5378,5.09842560889945,5.15602192169769,5.06847552624437,5.06847552624437,23343.5081983457,0.0,1.0
1998-02-20,21.75,22.0,21.63,22.0,5644,5.01087921344614,5.06847552624437,4.98323298330299,5.06847552624437,24498.0959969251,0.0,1.0
1998-02-23,22.06,22.25,21.75,21.75,6044,5.08229864131595,5.12607183904261,5.01087921344614,5.01087921344614,26234.3182504279,0.0,1.0
1998-02-24,22.0,22.31,21.94,22.19,1778,5.06847552624437,5.13989495411418,5.0546524111728,5.11224872397103,7717.50791682013,0.0,1.0
1998-02-25,21.63,21.94,21.56,21.94,4978,5.01318306595807,5.08503173680629,4.99695917254073,5.08503173680629,21478.1982990327,0.13,1.0
1998-02-26,21.5,21.81,21.31,21.5,6800,4.98305297818301,5.05490164903123,4.93901669605023,4.98305297818301,29339.4432369269,0.0,1.0
1998-02-27,21.63,21.75,21.25,21.63,5200,5.01318306595807,5.04099545467351,4.92511050169251,5.01318306595807,22436.0448282382,0.0,1.0
1998-03-02,21.25,21.5,21.0,21.5,4578,4.92511050169251,4.98305297818301,4.86716802520201,4.98305297818301,19752.3486968605,0.0,1.0
1998-03-03,21.13,21.25,20.88,21.13,7467,4.89729811297707,4.92511050169251,4.83935563648657,4.89729811297707,32217.297448549,0.0,1.0
1998-03-04,21.19,21.19,21.0,21.19,3600,4.91120430733479,4.91120430733479,4.86716802520201,4.91120430733479,15532.6464195495,0.0,1.0
1998-03-05,21.19,21.19,21.19,21.19,800,4.91120430733479,4.91120430733479,4.91120430733479,4.91120430733479,3451.69920434434,0.0,1.0
1998-03-06,21.06,21.13,20.88,21.0,2267,4.88107421955973,4.89729811297707,4.83935563648657,4.86716802520201,9781.25262031078,0.0,1.0
1998-03-09,22.38,22.56,21.19,21.19,13867,5.18701049542957,5.22872907850273,4.91120430733479,4.91120430733479,59830.8910833037,0.0,1.0
1998-03-10,22.38,22.75,22.13,22.5,6978,5.18701049542957,5.27276536063551,5.12906801893907,5.21482288414501,30107.4463098935,0.0,1.0
1998-03-11,22.63,23.0,22.5,22.5,11467,5.24495297192007,5.33070783712601,5.21482288414501,5.21482288414501,49475.7934702707,0.0,1.0
1998-03-12,23.13,23.13,22.63,22.63,7644,5.36083792490107,5.36083792490107,5.24495297192007,5.24495297192007,32980.9858975102,0.0,1.0
1998-03-13,23.25,23.25,23.25,23.25,267,5.38865031361651,5.38865031361651,5.38865031361651,5.38865031361651,1152.00460944992,0.0,1.0
1998-03-16,23.25,23.25,23.13,23.13,1200,5.38865031361651,5.38865031361651,5.36083792490107,5.36083792490107,5177.54880651651,0.0,1.0
1998-03-17,23.63,23.63,23.25,23.38,4178,5.47672287788207,5.47672287788207,5.38865031361651,5.41878040139157,18026.4990946883,0.0,1.0
1998-03-18,23.75,23.75,23.5,23.69,1467,5.50453526659751,5.50453526659751,5.44659279010701,5.49062907223979,6329.55341596644,0.0,1.0
1998-03-19,23.88,23.88,23.88,23.88,178,5.53466535437257,5.53466535437257,5.53466535437257,5.53466535437257,768.003072966616,0.0,1.0
1998-03-20,24.0,24.0,24.0,24.0,44,5.56247774308801,5.56247774308801,5.56247774308801,5.56247774308801,189.843456238939,0.0,1.0
1998-03-23,24.25,24.25,24.25,24.25,444,5.62042021957851,5.62042021957851,5.62042021957851,5.62042021957851,1915.69305841111,0.0,1.0
1998-03-24,24.25,24.38,24.13,24.38,800,5.62042021957851,5.65055030735357,5.59260783086307,5.65055030735357,3451.69920434434,0.0,1.0
1998-03-25,23.63,24.25,23.25,24.25,9600,5.47672287788207,5.62042021957851,5.38865031361651,5.62042021957851,41420.3904521321,0.0,1.0
1998-03-26,23.5,23.63,23.5,23.5,578,5.44659279010701,5.47672287788207,5.44659279010701,5.44659279010701,2493.85267513879,0.0,1.0
1998-03-27,23.88,23.94,23.63,23.63,6000,5.53466535437257,5.54857154873029,5.47672287788207,5.47672287788207,25887.7440325826,0.0,1.0
1998-03-30,24.25,24.25,24.0,24.0,4000,5.62042021957851,5.62042021957851,5.56247774308801,5.56247774308801,17258.4960217217,0.0,1.0
1998-03-31,25.38,25.38,24.25,24.25,6267,5.88232021331557,5.88232021331557,5.62042021957851,5.62042021957851,27039.7486420325,0.0,1.0
1998-04-01,25.88,26.63,25.75,25.88,194178,5.99820516629657,6.17203259576807,5.96807507852151,5.99820516629657,837805.06012647,0.0,1.0
1998-04-02,25.0,26.38,25.0,26.0,14800,5.79424764905001,6.11409011927757,5.79424764905001,6.02601755501201,63856.4352803703,0.0,1.0
1998-04-03,25.13,25.38,25.0,25.13,3200,5.82437773682507,5.88232021331557,5.79424764905001,5.82437773682507,13806.7968173774,0.0,1.0
1998-04-06,25.25,25.25,24.75,24.88,3200,5.85219012554051,5.85219012554051,5.73630517255951,5.76643526033457,13806.7968173774,0.0,1.0
1998-04-07,25.13,25.13,25.0,25.0,1378,5.82437773682507,5.82437773682507,5.79424764905001,5.79424764905001,5945.55187948313,0.0,1.0
1998-04-08,25.25,25.25,25.25,25.25,44,5.85219012554051,5.85219012554051,5.85219012554051,5.85219012554051,189.843456238939,0.0,1.0
1998-04-09,25.5,26.25,25.38,25.38,14044,5.91013260203101,6.08396003150251,5.88232021331557,5.88232021331557,60594.5795322649,0.0,1.0
1998-04-13,25.75,26.13,25.5,25.63,6178,5.96807507852151,6.05614764278707,5.91013260203101,5.94026268980607,26655.7471055492,0.0,1.0
1998-04-14,25.5,25.69,25.38,25.69,8978,5.91013260203101,5.95416888416379,5.88232021331557,5.95416888416379,38736.6943207544,0.0,1.0
1998-04-15,25.38,25.38,25.38,25.38,1244,5.88232021331557,5.88232021331557,5.88232021331557,5.88232021331557,5367.39226275545,0.0,1.0
1998-04-16,25.38,25.38,25.25,25.25,2444,5.88232021331557,5.88232021331557,5.85219012554051,5.85219012554051,10544.941069272,0.0,1.0
1998-04-17,25.0,25.0,25.0,25.0,2178,5.79424764905001,5.79424764905001,5.79424764905001,5.79424764905001,9397.25108382747,0.0,1.0
1998-04-20,25.0,25.0,24.88,25.0,667,5.79424764905001,5.79424764905001,5.76643526033457,5.79424764905001,2877.8542116221,0.0,1.0
1998-04-21,24.88,25.25,24.88,25.0,10978,5.76643526033457,5.85219012554051,5.76643526033457,5.79424764905001,47365.9423316152,0.0,1.0
1998-04-22,25.25,25.25,24.94,24.94,6178,5.85219012554051,5.85219012554051,5.78034145469229,5.78034145469229,26655.7471055492,0.0,1.0
1998-04-23,25.25,25.25,25.25,25.25,1467,5.85219012554051,5.85219012554051,5.85219012554051,5.85219012554051,6329.55341596644,0.0,1.0
1998-04-24,24.75,25.13,24.75,25.0,5200,5.73630517255951,5.82437773682507,5.73630517255951,5.79424764905001,22436.0448282382,0.0,1.0
1998-04-27,24.38,24.63,24.38,24.63,8844,5.65055030735357,5.70849278384407,5.65055030735357,5.70849278384407,38158.5347040267,0.0,1.0
1998-04-28,23.94,24.25,23.88,24.25,11644,5.54857154873029,5.62042021957851,5.53466535437257,5.62042021957851,50239.4819192319,0.0,1.0
1998-04-29,24.0,24.0,24.0,24.0,20667,5.56247774308801,5.56247774308801,5.56247774308801,5.56247774308801,89170.3343202307,0.0,1.0
1998-04-30,24.63,24.63,24.13,24.13,2844,5.70849278384407,5.70849278384407,5.59260783086307,5.59260783086307,12270.7906714441,0.0,1.0
1998-05-01,24.81,24.81,24.75,24.75,578,5.75021136691723,5.75021136691723,5.73630517255951,5.73630517255951,2493.85267513879,0.0,1.0
1998-05-04,24.63,24.75,24.5,24.69,2444,5.70849278384407,5.73630517255951,5.67836269606901,5.72239897820179,10544.941069272,0.0,1.0
1998-05-05,24.75,24.75,24.5,24.5,978,5.73630517255951,5.73630517255951,5.67836269606901,5.67836269606901,4219.70227731096,0.0,1.0
1998-05-06,24.31,24.63,24.31,24.63,1644,5.63432641393623,5.70849278384407,5.63432641393623,5.70849278384407,7093.24186492763,0.0,1.0
1998-05-07,24.44,24.44,24.38,24.38,267,5.66445650171129,5.66445650171129,5.65055030735357,5.65055030735357,1152.00460944992,0.0,1.0
1998-05-08,24.44,24.44,24.31,24.31,1200,5.66445650171129,5.66445650171129,5.63432641393623,5.63432641393623,5177.54880651651,0.0,1.0
1998-05-11,24.44,24.44,24.44,24.44,0,5.66445650171129,5.66445650171129,5.66445650171129,5.66445650171129,0,0.0,1.0
1998-05-12,24.25,24.25,24.13,24.25,2044,5.62042021957851,5.62042021957851,5.59260783086307,5.62042021957851,8819.0914670998,0.0,1.0
1998-05-13,24.38,24.38,24.13,24.13,578,5.65055030735357,5.65055030735357,5.59260783086307,5.59260783086307,2493.85267513879,0.0,1.0
1998-05-14,24.37,24.37,24.37,24.37,0,5.64823260829395,5.64823260829395,5.64823260829395,5.64823260829395,0,0.0,1.0
1998-05-15,24.88,24.88,24.5,24.5,6578,5.76643526033457,5.76643526033457,5.67836269606901,5.67836269606901,28381.5967077214,0.0,1.0
1998-05-18,25.0,25.0,24.88,25.0,444,5.79424764905001,5.79424764905001,5.76643526033457,5.79424764905001,1915.69305841111,0.0,1.0
1998-05-19,25.38,25.38,25.13,25.13,2667,5.88232021331557,5.88232021331557,5.82437773682507,5.82437773682507,11507.102222483,0.0,1.0
1998-05-20,25.5,25.5,25.5,25.5,578,5.91013260203101,5.91013260203101,5.91013260203101,5.91013260203101,2493.85267513879,0.0,1.0
1998-05-21,25.75,25.75,25.63,25.63,578,5.96807507852151,5.96807507852151,5.94026268980607,5.94026268980607,2493.85267513879,0.0,1.0
1998-05-22,25.88,25.88,25.75,25.88,2178,5.99820516629657,5.99820516629657,5.96807507852151,5.99820516629657,9397.25108382747,0.0,1.0
1998-05-26,26.69,26.88,26.0,26.0,8000,6.18593879012579,6.22997507225857,6.02601755501201,6.02601755501201,34516.9920434434,0.0,1.0
1998-05-27,26.69,26.88,26.63,26.88,11378,6.22070427602009,6.26498804568828,6.20671992770382,6.26498804568828,48817.4339311768,0.15,1.0
1998-05-28,26.5,26.5,26.25,26.5,2400,6.17642050635191,6.17642050635191,6.11815238836746,6.17642050635191,10297.2263521554,0.0,1.0
1998-05-29,26.69,26.69,26.63,26.63,400,6.22070427602009,6.22070427602009,6.20671992770382,6.20671992770382,1716.2043920259,0.0,1.0
1998-06-01,26.63,26.75,26.5,26.56,4800,6.20671992770382,6.23468862433636,6.17642050635191,6.19040485466818,20594.4527043109,0.0,1.0
1998-06-02,26.5,26.63,26.5,26.63,267,6.17642050635191,6.20671992770382,6.17642050635191,6.20671992770382,1145.56643167729,0.0,1.0
1998-06-03,26.5,26.63,26.5,26.63,844,6.17642050635191,6.20671992770382,6.17642050635191,6.20671992770382,3621.19126717466,0.0,1.0
1998-06-04,26.5,26.5,26.38,26.38,400,6.17642050635191,6.17642050635191,6.14845180971937,6.14845180971937,1716.2043920259,0.0,1.0
1998-06-05,26.5,26.5,26.5,26.5,44,6.17642050635191,6.17642050635191,6.17642050635191,6.17642050635191,188.782483122849,0.0,1.0
1998-06-08,25.88,26.31,25.63,26.31,10578,6.03191557375047,6.13213673668373,5.97364745576602,6.13213673668373,45385.025147125,0.0,1.0
1998-06-09,26.0,26.0,25.88,26.0,1600,6.05988427038301,6.05988427038301,6.03191557375047,6.05988427038301,6864.81756810361,0.0,1.0
1998-06-10,26.25,26.25,26.0,26.0,1244,6.11815238836746,6.11815238836746,6.05988427038301,6.05988427038301,5337.39565920056,0.0,1.0
1998-06-11,26.38,26.38,26.25,26.25,267,6.14845180971937,6.14845180971937,6.11815238836746,6.11815238836746,1145.56643167729,0.0,1.0
1998-06-12,26.0,26.13,25.88,26.13,2844,6.05988427038301,6.09018369173492,6.03191557375047,6.09018369173492,12202.2132273042,0.0,1.0
1998-06-15,25.63,25.88,25.5,25.88,3867,5.97364745576602,6.03191557375047,5.9433480344141,6.03191557375047,16591.4059599104,0.0,1.0
1998-06-16,25.88,25.88,25.63,25.63,1200,6.03191557375047,6.03191557375047,5.97364745576602,5.97364745576602,5148.61317607771,0.0,1.0
1998-06-17,26.25,26.25,26.0,26.0,800,6.11815238836746,6.11815238836746,6.05988427038301,6.05988427038301,3432.4087840518,0.0,1.0
1998-06-18,26.13,26.13,25.94,26.0,1378,6.09018369173492,6.09018369173492,6.04589992206674,6.05988427038301,5912.32413052924,0.0,1.0
1998-06-19,26.25,26.25,26.13,26.25,1778,6.11815238836746,6.11815238836746,6.09018369173492,6.11815238836746,7628.52852255514,0.0,1.0
1998-06-22,27.5,27.5,26.25,26.25,8000,6.40949297828972,6.40949297828972,6.11815238836746,6.11815238836746,34324.0878405181,0.0,1.0
1998-06-23,27.0,28.0,27.0,27.63,20400,6.29295674232081,6.52602921425862,6.29295674232081,6.43979239964163,87526.4239933211,0.0,1.0
1998-06-24,27.0,27.25,26.88,26.88,2444,6.29295674232081,6.35122486030527,6.26498804568828,6.26498804568828,10486.0088352783,0.0,1.0
1998-06-25,27.5,27.5,27.25,27.25,1867,6.40949297828972,6.40949297828972,6.35122486030527,6.35122486030527,8010.3839997809,0.0,1.0
1998-06-26,28.38,28.38,27.69,27.69,4444,6.61459675359499,6.61459675359499,6.4537767479579,6.4537767479579,19067.0307954078,0.0,1.0
1998-06-29,28.06,28.5,27.88,28.5,5867,6.54001356257489,6.64256545022753,6.49806051762608,6.64256545022753,25172.4279200399,0.0,1.0
1998-06-30,27.5,27.94,27.5,27.94,4578,6.40949297828972,6.51204486594235,6.40949297828972,6.51204486594235,19641.9592667365,0.0,1.0
1998-07-01,28.13,28.38,27.63,27.63,3378,6.55632863561054,6.61459675359499,6.43979239964163,6.43979239964163,14493.3460906587,0.0,1.0
1998-07-02,27.38,27.88,27.0,27.88,8978,6.38152428165718,6.49806051762608,6.29295674232081,6.49806051762608,38520.2075790214,0.0,1.0
1998-07-06,27.63,27.63,27.38,27.38,978,6.43979239964163,6.43979239964163,6.38152428165718,6.38152428165718,4196.11973850333,0.0,1.0
1998-07-07,27.38,27.5,27.25,27.5,1244,6.38152428165718,6.40949297828972,6.35122486030527,6.40949297828972,5337.39565920056,0.0,1.0
1998-07-08,27.0,27.25,27.0,27.13,2400,6.29295674232081,6.35122486030527,6.29295674232081,6.32325616367273,10297.2263521554,0.0,1.0
1998-07-09,26.88,26.88,26.88,26.88,444,6.26498804568828,6.26498804568828,6.26498804568828,6.26498804568828,1904.98687514875,0.0,1.0
1998-07-10,26.87,26.87,26.87,26.87,0,6.2626573209689,6.2626573209689,6.2626573209689,6.2626573209689,0,0.0,1.0
1998-07-13,27.25,27.25,27.0,27.0,6400,6.35122486030527,6.35122486030527,6.29295674232081,6.29295674232081,27459.2702724144,0.0,1.0
1998-07-14,26.5,27.88,26.5,27.25,25200,6.17642050635191,6.49806051762608,6.17642050635191,6.35122486030527,108120.876697632,0.0,1.0
1998-07-15,26.75,26.88,26.75,26.75,4400,6.23468862433636,6.26498804568828,6.23468862433636,6.23468862433636,18878.2483122849,0.0,1.0
1998-07-16,26.69,26.81,26.69,26.81,1644,6.22070427602009,6.24867297265263,6.22070427602009,6.24867297265263,7053.60005122647,0.0,1.0
1998-07-17,26.94,26.94,26.81,26.81,1778,6.27897239400455,6.27897239400455,6.24867297265263,6.24867297265263,7628.52852255513,0.0,1.0
1998-07-20,27.13,27.13,27.0,27.06,1467,6.32325616367273,6.32325616367273,6.29295674232081,6.30694109063708,6294.179607755,0.0,1.0
1998-07-21,27.0,27.13,27.0,27.0,1378,6.29295674232081,6.32325616367273,6.29295674232081,6.29295674232081,5912.32413052924,0.0,1.0
1998-07-22,26.75,27.06,26.75,27.06,1600,6.23468862433636,6.30694109063708,6.23468862433636,6.30694109063708,6864.81756810362,0.0,1.0
1998-07-23,26.63,26.81,26.63,26.81,2044,6.20671992770382,6.24867297265263,6.20671992770382,6.24867297265263,8769.80444325237,0.0,1.0
1998-07-24,26.5,26.75,26.5,26.75,978,6.17642050635191,6.23468862433636,6.17642050635191,6.23468862433636,4196.11973850333,0.0,1.0
1998-07-27,25.38,26.25,25.38,26.25,5200,5.91537933778157,6.11815238836746,5.91537933778157,6.11815238836746,22310.6570963367,0.0,1.0
1998-07-28,25.0,25.25,25.0,25.25,2178,5.8268117984452,5.88507991642965,5.8268117984452,5.88507991642965,9344.73291458104,0.0,1.0
1998-07-29,24.94,25.0,24.88,25.0,800,5.81282745012893,5.8268117984452,5.79884310181266,5.8268117984452,3432.40878405181,0.0,1.0
1998-07-30,24.94,24.94,24.94,24.94,44,5.81282745012893,5.81282745012893,5.81282745012893,5.81282745012893,188.782483122849,0.0,1.0
1998-07-31,24.63,24.81,24.63,24.81,2667,5.74057498382821,5.78252802877701,5.74057498382821,5.78252802877701,11442.7927838327,0.0,1.0
1998-08-03,24.56,24.69,24.56,24.63,2667,5.72425991079256,5.75455933214448,5.72425991079256,5.74057498382821,11442.7927838327,0.0,1.0
1998-08-04,24.63,24.69,24.56,24.69,1600,5.74057498382821,5.75455933214448,5.72425991079256,5.75455933214448,6864.81756810361,0.0,1.0
1998-08-05,24.38,24.69,24.38,24.69,2578,5.68463759056314,5.75691969282214,5.68463759056314,5.75691969282214,11056.4022769609,0.01,1.0
1998-08-06,23.75,24.25,23.63,24.25,5867,5.53774170532709,5.65432574122871,5.5097615367107,5.65432574122871,25162.1071213847,0.0,1.0
1998-08-07,24.0,24.13,23.56,23.56,2578,5.5960337232779,5.62634557261232,5.49343977168447,5.49343977168447,11056.4022769609,0.0,1.0
1998-08-10,24.0,24.0,23.88,23.88,267,5.5960337232779,5.5960337232779,5.56805355466151,5.56805355466151,1145.09674474343,0.0,1.0
1998-08-11,23.75,23.88,23.75,23.88,400,5.53774170532709,5.56805355466151,5.53774170532709,5.56805355466151,1715.50074118866,0.0,1.0
1998-08-12,23.75,23.88,23.75,23.88,267,5.53774170532709,5.56805355466151,5.53774170532709,5.56805355466151,1145.09674474343,0.0,1.0
1998-08-13,23.75,24.0,23.75,24.0,2044,5.53774170532709,5.5960337232779,5.53774170532709,5.5960337232779,8766.20878747408,0.0,1.0
1998-08-14,24.0,24.0,24.0,24.0,44,5.5960337232779,5.5960337232779,5.5960337232779,5.5960337232779,188.705081530753,0.0,1.0
1998-08-17,24.25,24.25,24.0,24.0,3067,5.65432574122871,5.65432574122871,5.5960337232779,5.5960337232779,13153.6019330641,0.0,1.0
1998-08-18,24.06,24.13,24.0,24.13,1867,5.6100238075861,5.62634557261232,5.5960337232779,5.62634557261232,8007.09970949808,0.0,1.0
1998-08-19,24.0,24.0,24.0,24.0,44,5.5960337232779,5.5960337232779,5.5960337232779,5.5960337232779,188.705081530753,0.0,1.0
1998-08-20,24.0,24.25,24.0,24.25,2044,5.5960337232779,5.65432574122871,5.5960337232779,5.65432574122871,8766.20878747408,0.0,1.0
1998-08-21,23.38,23.81,23.0,23.81,4178,5.45146951875989,5.55173178963529,5.36286565147466,5.55173178963529,17918.4052417156,0.0,1.0
1998-08-24,23.38,23.38,23.25,23.25,400,5.45146951875989,5.45146951875989,5.42115766942547,5.42115766942547,1715.50074118866,0.0,1.0
1998-08-25,23.31,23.63,23.25,23.5,2178,5.43514775373366,5.5097615367107,5.42115766942547,5.47944968737628,9340.90153577228,0.0,1.0
1998-08-26,22.88,23.13,22.88,23.13,400,5.36986069362875,5.42853487078816,5.36986069362875,5.42853487078816,1704.32726697337,0.15,1.0
1998-08-27,22.13,22.63,22.13,22.63,978,5.19383816215054,5.31118651646935,5.19383816215054,5.31118651646935,4167.08016774988,0.0,1.0
1998-08-28,21.63,21.88,21.5,21.88,22267,5.07648980783173,5.13516398499113,5.04597923570884,5.13516398499113,94875.6381342398,0.0,1.0
1998-08-31,20.88,21.63,20.88,21.63,19244,4.90046727635351,5.07648980783173,4.90046727635351,5.07648980783173,81995.1848140887,0.0,1.0
1998-09-01,20.5,20.63,20.19,20.63,10267,4.81128252707122,4.84179309919411,4.73852654739355,4.84179309919411,43745.8201250389,0.0,1.0
1998-09-02,20.56,20.63,20.5,20.63,3378,4.82536432958947,4.84179309919411,4.81128252707122,4.84179309919411,14393.0437695901,0.0,1.0
1998-09-03,20.75,20.75,20.5,20.5,2400,4.86995670423062,4.86995670423062,4.81128252707122,4.81128252707122,10225.9636018402,0.0,1.0
1998-09-04,20.75,20.88,20.63,20.63,444,4.86995670423062,4.90046727635351,4.84179309919411,4.84179309919411,1891.80326634044,0.0,1.0
1998-09-08,21.0,21.25,20.88,20.88,6178,4.92863088139003,4.98730505854943,4.90046727635351,4.90046727635351,26323.3346384036,0.0,1.0
1998-09-09,21.0,21.13,21.0,21.0,400,4.92863088139003,4.95914145351292,4.92863088139003,4.92863088139003,1704.32726697337,0.0,1.0
1998-09-10,20.88,20.88,20.88,20.88,2444,4.90046727635351,4.90046727635351,4.90046727635351,4.90046727635351,10413.4396012073,0.0,1.0
1998-09-11,21.38,21.38,20.63,21.0,5778,5.01781563067232,5.01781563067232,4.84179309919411,4.92863088139003,24619.0073714303,0.0,1.0
1998-09-14,21.38,21.5,21.38,21.5,3200,5.01781563067232,5.04597923570884,5.01781563067232,5.04597923570884,13634.6181357869,0.0,1.0
1998-09-15,21.63,21.63,21.63,21.63,800,5.07648980783173,5.07648980783173,5.07648980783173,5.07648980783173,3408.65453394673,0.0,1.0
1998-09-16,21.63,21.63,21.5,21.63,3867,5.07648980783173,5.07648980783173,5.04597923570884,5.07648980783173,16476.583853465,0.0,1.0
1998-09-17,21.25,21.5,21.25,21.5,1867,4.98730505854943,5.04597923570884,4.98730505854943,5.04597923570884,7954.94751859819,0.0,1.0
1998-09-18,21.75,21.75,21.38,21.5,4578,5.10465341286824,5.10465341286824,5.01781563067232,5.04597923570884,19506.0255705102,0.0,1.0
1998-09-21,21.13,21.5,21.13,21.5,4000,4.95914145351292,5.04597923570884,4.95914145351292,5.04597923570884,17043.2726697337,0.0,1.0
1998-09-22,21.5,21.5,21.13,21.25,1244,5.04597923570884,5.04597923570884,4.95914145351292,4.98730505854943,5300.45780028717,0.0,1.0
1998-09-23,21.88,21.88,21.63,21.63,578,5.13516398499113,5.13516398499113,5.07648980783173,5.07648980783173,2462.75290077652,0.0,1.0
1998-09-24,22.0,22.0,22.0,22.0,1200,5.16332759002765,5.16332759002765,5.16332759002765,5.16332759002765,5112.9818009201,0.0,1.0
1998-09-25,22.0,22.0,22.0,22.0,44,5.16332759002765,5.16332759002765,5.16332759002765,5.16332759002765,187.47599936707,0.0,1.0
1998-09-28,21.94,22.13,21.75,22.13,3200,5.14924578750939,5.19383816215054,5.10465341286824,5.19383816215054,13634.6181357869,0.0,1.0
1998-09-29,22.13,22.13,22.06,22.13,11467,5.19383816215054,5.19383816215054,5.1774093925459,5.19383816215054,48858.801925959,0.0,1.0
1998-09-30,22.12,22.12,22.12,22.12,0,5.19149119506416,5.19149119506416,5.19149119506416,5.19149119506416,0,0.0,1.0
1998-10-01,21.88,22.0,21.88,22.0,1244,5.13516398499113,5.16332759002765,5.13516398499113,5.16332759002765,5300.45780028717,0.0,1.0
1998-10-02,21.88,22.0,21.63,22.0,2267,5.13516398499113,5.16332759002765,5.07648980783173,5.16332759002765,9659.27478557156,0.0,1.0
1998-10-05,21.88,21.88,21.75,21.75,578,5.13516398499113,5.13516398499113,5.10465341286824,5.10465341286824,2462.75290077652,0.0,1.0
1998-10-06,21.75,21.75,21.75,21.75,44,5.10465341286824,5.10465341286824,5.10465341286824,5.10465341286824,187.47599936707,0.0,1.0
1998-10-07,21.75,21.75,21.5,21.5,1067,5.10465341286824,5.10465341286824,5.04597923570884,5.04597923570884,4546.29298465146,0.0,1.0
1998-10-08,21.63,21.63,21.63,21.63,44,5.07648980783173,5.07648980783173,5.07648980783173,5.07648980783173,187.47599936707,0.0,1.0
1998-10-09,21.5,21.63,21.5,21.63,978,5.04597923570884,5.07648980783173,5.04597923570884,5.07648980783173,4167.08016774988,0.0,1.0
1998-10-12,21.75,21.75,21.63,21.63,1644,5.10465341286824,5.10465341286824,5.07648980783173,5.07648980783173,7004.78506726054,0.0,1.0
1998-10-13,21.13,21.5,21.13,21.5,1867,4.95914145351292,5.04597923570884,4.95914145351292,5.04597923570884,7954.94751859818,0.0,1.0
1998-10-14,20.94,21.0,20.75,21.0,7644,4.91454907887177,4.92863088139003,4.86995670423062,4.92863088139003,32569.694071861,0.0,1.0
1998-10-15,20.75,21.19,20.75,21.19,5778,4.86995670423062,4.97322325603117,4.86995670423062,4.97322325603117,24619.0073714303,0.0,1.0
1998-10-16,21.13,21.25,21.0,21.0,3644,4.95914145351292,4.98730505854943,4.92863088139003,4.92863088139003,15526.4214021274,0.0,1.0
1998-10-19,21.13,21.13,21.0,21.0,1067,4.95914145351292,4.95914145351292,4.92863088139003,4.92863088139003,4546.29298465145,0.0,1.0
1998-10-20,21.0,21.0,21.0,21.0,1067,4.92863088139003,4.92863088139003,4.92863088139003,4.92863088139003,4546.29298465145,0.0,1.0
1998-10-21,21.0,21.0,21.0,21.0,178,4.92863088139003,4.92863088139003,4.92863088139003,4.92863088139003,758.425633803148,0.0,1.0
1998-10-22,20.63,21.0,20.63,21.0,978,4.84179309919411,4.92863088139003,4.84179309919411,4.92863088139003,4167.08016774988,0.0,1.0
1998-10-23,21.38,21.38,20.5,20.5,10578,5.01781563067232,5.01781563067232,4.81128252707122,4.81128252707122,45070.9345751107,0.0,1.0
1998-10-26,21.5,21.63,21.5,21.5,4267,5.04597923570884,5.07648980783173,5.04597923570884,5.04597923570884,18180.9111204384,0.0,1.0
1998-10-27,21.5,21.63,21.5,21.63,2844,5.04597923570884,5.07648980783173,5.04597923570884,5.07648980783173,12117.7668681806,0.0,1.0
1998-10-28,21.75,21.75,21.75,21.75,4044,5.10465341286824,5.10465341286824,5.10465341286824,5.10465341286824,17230.7486691007,0.0,1.0
1998-10-29,21.75,21.75,21.75,21.75,178,5.10465341286824,5.10465341286824,5.10465341286824,5.10465341286824,758.425633803149,0.0,1.0
1998-10-30,21.88,21.88,21.88,21.88,3600,5.13516398499113,5.13516398499113,5.13516398499113,5.13516398499113,15338.9454027603,0.0,1.0
1998-11-02,22.25,22.25,22.0,22.0,2267,5.22200176718705,5.22200176718705,5.16332759002765,5.16332759002765,9659.27478557156,0.0,1.0
1998-11-03,22.0,22.25,22.0,22.25,2844,5.16332759002765,5.22200176718705,5.16332759002765,5.22200176718705,12117.7668681806,0.0,1.0
1998-11-04,21.94,22.0,21.63,22.0,5467,5.14924578750939,5.16332759002765,5.07648980783173,5.16332759002765,23293.8929213585,0.0,1.0
1998-11-05,21.94,21.94,21.75,21.94,1867,5.14924578750939,5.14924578750939,5.10465341286824,5.14924578750939,7954.94751859819,0.0,1.0
1998-11-06,23.25,23.25,22.0,22.0,11378,5.45669847582467,5.45669847582467,5.16332759002765,5.16332759002765,48479.5891090574,0.0,1.0
1998-11-09,24.75,24.75,23.5,23.5,2444,5.8087435387811,5.8087435387811,5.51537265298408,5.51537265298408,10413.4396012073,0.0,1.0
1998-11-10,24.25,24.5,24.25,24.5,1244,5.69139518446229,5.7500693616217,5.69139518446229,5.7500693616217,5300.45780028717,0.0,1.0
1998-11-11,24.38,24.38,24.38,24.38,978,5.72190575658518,5.72190575658518,5.72190575658518,5.72190575658518,4167.08016774988,0.0,1.0
1998-11-12,24.75,24.75,24.5,24.5,444,5.8087435387811,5.8087435387811,5.7500693616217,5.7500693616217,1891.80326634044,0.0,1.0
1998-11-13,24.5,25.0,24.5,25.0,1867,5.7500693616217,5.86741771594051,5.7500693616217,5.86741771594051,7954.94751859819,0.0,1.0
1998-11-16,24.63,25.0,24.5,24.75,3244,5.78057993374459,5.86741771594051,5.7500693616217,5.8087435387811,13822.094135154,0.0,1.0
1998-11-17,24.88,24.88,24.75,24.75,667,5.83925411090399,5.83925411090399,5.8087435387811,5.8087435387811,2841.96571767809,0.0,1.0
1998-11-18,25.0,25.0,25.0,25.0,44,5.86741771594051,5.86741771594051,5.86741771594051,5.86741771594051,187.47599936707,0.0,1.0
1998-11-19,24.63,24.75,24.63,24.75,578,5.78057993374459,5.8087435387811,5.78057993374459,5.8087435387811,2462.75290077651,0.0,1.0
1998-11-20,24.75,24.75,24.75,24.75,44,5.8087435387811,5.8087435387811,5.8087435387811,5.8087435387811,187.47599936707,0.0,1.0
1998-11-23,25.38,25.38,25.0,25.0,1378,5.9566024652228,5.9566024652228,5.86741771594051,5.86741771594051,5871.40743472325,0.0,1.0
1998-11-24,26.0,26.0,25.13,25.25,3600,6.13731893087377,6.13731893087377,5.93195479741761,5.96028088479087,15250.9591002588,0.15,1.0
1998-11-25,25.75,26.0,25.63,25.75,844,6.07830624884614,6.13731893087377,6.04998016147287,6.07830624884614,3575.50263350512,0.0,1.0
1998-11-27,25.88,25.88,25.88,25.88,178,6.10899284350051,6.10899284350051,6.10899284350051,6.10899284350051,754.075199957241,0.0,1.0
1998-11-30,25.88,25.88,25.75,25.75,178,6.10899284350051,6.10899284350051,6.07830624884614,6.07830624884614,754.075199957241,0.0,1.0
1998-12-01,25.88,25.88,25.88,25.88,0,6.10899284350051,6.10899284350051,6.10899284350051,6.10899284350051,0,0.0,1.0
1998-12-02,26.0,26.0,26.0,26.0,44,6.13731893087377,6.13731893087377,6.13731893087377,6.13731893087377,186.400611225385,0.0,1.0
1998-12-03,26.13,26.13,26.13,26.13,44,6.16800552552814,6.16800552552814,6.16800552552814,6.16800552552814,186.400611225385,0.0,1.0
1998-12-04,26.12,26.12,26.12,26.12,0,6.16564501824703,6.16564501824703,6.16564501824703,6.16564501824703,0,0.0,1.0
1998-12-07,26.5,26.63,26.25,26.25,2267,6.25534429492904,6.2860308895834,6.1963316129014,6.1963316129014,9603.86785563519,0.0,1.0
1998-12-08,26.25,26.25,26.13,26.25,800,6.1963316129014,6.1963316129014,6.16800552552814,6.1963316129014,3389.10202227974,0.0,1.0
1998-12-09,26.25,26.25,26.0,26.0,444,6.1963316129014,6.1963316129014,6.13731893087377,6.13731893087377,1880.95162236525,0.0,1.0
1998-12-10,25.88,26.38,25.88,26.13,1867,6.10899284350051,6.22701820755577,6.10899284350051,6.16800552552814,7909.31684449533,0.0,1.0
1998-12-11,25.75,25.75,25.5,25.75,978,6.07830624884614,6.07830624884614,6.01929356681851,6.07830624884614,4143.17722223698,0.0,1.0
1998-12-14,25.69,25.81,25.69,25.81,267,6.06414320515951,6.09246929253277,6.06414320515951,6.09246929253277,1131.11279993586,0.0,1.0
1998-12-15,25.88,26.0,25.5,25.75,3200,6.10899284350051,6.13731893087377,6.01929356681851,6.07830624884614,13556.4080891189,0.0,1.0
1998-12-16,26.0,26.0,26.0,26.0,44,6.13731893087377,6.13731893087377,6.13731893087377,6.13731893087377,186.400611225385,0.0,1.0
1998-12-17,26.0,26.06,25.88,26.06,400,6.13731893087377,6.1514819745604,6.10899284350051,6.1514819745604,1694.55101113987,0.0,1.0
1998-12-18,26.0,26.0,26.0,26.0,44,6.13731893087377,6.13731893087377,6.13731893087377,6.13731893087377,186.400611225385,0.0,1.0
1998-12-21,25.75,26.13,25.75,26.13,1067,6.07830624884614,6.16800552552814,6.07830624884614,6.16800552552814,4520.2148222156,0.0,1.0
1998-12-22,25.75,25.75,25.75,25.75,178,6.07830624884614,6.07830624884614,6.07830624884614,6.07830624884614,754.075199957241,0.0,1.0
1998-12-23,25.25,25.88,25.25,25.88,2267,5.96028088479087,6.10899284350051,5.96028088479087,6.10899284350051,9603.86785563521,0.0,1.0
1998-12-24,25.13,25.5,24.88,25.5,4400,5.93195479741761,6.01929356681851,5.87294211538998,6.01929356681851,18640.0611225385,0.0,1.0
1998-12-28,25.25,25.25,25.25,25.25,44,5.96028088479087,5.96028088479087,5.96028088479087,5.96028088479087,186.400611225386,0.0,1.0
1998-12-29,25.38,25.38,25.13,25.38,800,5.99096747944524,5.99096747944524,5.93195479741761,5.99096747944524,3389.10202227974,0.0,1.0
1998-12-30,25.5,25.5,25.5,25.5,44,6.01929356681851,6.01929356681851,6.01929356681851,6.01929356681851,186.400611225385,0.0,1.0
1998-12-31,25.38,25.63,25.38,25.63,1200,5.99096747944524,6.04998016147287,5.99096747944524,6.04998016147287,5083.6530334196,0.0,1.0
1999-01-04,25.25,25.25,25.25,25.25,1200,5.96028088479087,5.96028088479087,5.96028088479087,5.96028088479087,5083.65303341961,0.0,1.0
1999-01-05,25.25,25.25,25.25,25.25,0,5.96028088479087,5.96028088479087,5.96028088479087,5.96028088479087,0,0.0,1.0
1999-01-06,25.13,25.38,25.13,25.13,1600,5.93195479741761,5.99096747944524,5.93195479741761,5.93195479741761,6778.20404455947,0.0,1.0
1999-01-07,25.25,25.25,24.75,25.0,3200,5.96028088479087,5.96028088479087,5.84225552073561,5.90126820276324,13556.4080891189,0.0,1.0
1999-01-08,25.5,25.63,25.25,25.38,1378,6.01929356681851,6.04998016147287,5.96028088479087,5.99096747944524,5837.72823337684,0.0,1.0
1999-01-11,25.63,25.63,25.63,25.63,44,6.04998016147287,6.04998016147287,6.04998016147287,6.04998016147287,186.400611225386,0.0,1.0
1999-01-12,25.75,25.75,25.38,25.38,844,6.07830624884614,6.07830624884614,5.99096747944524,5.99096747944524,3575.50263350512,0.0,1.0
1999-01-13,25.25,25.75,25.25,25.5,1778,5.96028088479087,6.07830624884614,5.96028088479087,6.01929356681851,7532.27924451672,0.0,1.0
1999-01-14,25.25,25.5,25.25,25.38,1244,5.96028088479087,6.01929356681851,5.96028088479087,5.99096747944524,5270.05364464499,0.0,1.0
1999-01-15,25.38,25.38,25.38,25.38,44,5.99096747944524,5.99096747944524,5.99096747944524,5.99096747944524,186.400611225386,0.0,1.0
1999-01-19,25.25,25.63,25.25,25.25,3244,5.96028088479087,6.04998016147287,5.96028088479087,5.96028088479087,13742.8087003443,0.0,1.0
1999-01-20,25.44,25.5,25.25,25.25,667,6.00513052313188,6.01929356681851,5.96028088479087,5.96028088479087,2825.66381107573,0.0,1.0
1999-01-21,25.63,25.63,25.63,25.63,44,6.04998016147287,6.04998016147287,6.04998016147287,6.04998016147287,186.400611225386,0.0,1.0
1999-01-22,25.5,25.5,25.25,25.38,2178,6.01929356681851,6.01929356681851,5.96028088479087,5.99096747944524,9226.83025565657,0.0,1.0
1999-01-25,25.5,25.88,25.5,25.75,2978,6.01929356681851,6.10899284350051,6.01929356681851,6.07830624884614,12615.9322779363,0.0,1.0
1999-01-26,25.0,25.38,25.0,25.38,844,5.90126820276324,5.99096747944524,5.90126820276324,5.99096747944524,3575.50263350512,0.0,1.0
1999-01-27,25.38,25.44,25.0,25.0,2667,5.99096747944524,6.00513052313188,5.90126820276324,5.90126820276324,11298.4188667751,0.0,1.0
1999-01-28,25.19,25.5,25.13,25.25,4578,5.94611784110424,6.01929356681851,5.93195479741761,5.96028088479087,19394.1363224958,0.0,1.0
1999-01-29,24.88,25.25,24.88,25.25,3778,5.87294211538998,5.96028088479087,5.87294211538998,5.96028088479087,16005.034300216,0.0,1.0
1999-02-01,25.0,25.0,24.75,24.75,667,5.90126820276324,5.90126820276324,5.84225552073561,5.84225552073561,2825.66381107573,0.0,1.0
1999-02-02,25.0,25.0,24.88,24.88,267,5.90126820276324,5.90126820276324,5.87294211538998,5.87294211538998,1131.11279993586,0.0,1.0
1999-02-03,25.0,25.0,25.0,25.0,44,5.90126820276324,5.90126820276324,5.90126820276324,5.90126820276324,186.400611225385,0.0,1.0
1999-02-04,25.13,25.13,25.0,25.0,267,5.93195479741761,5.93195479741761,5.90126820276324,5.90126820276324,1131.11279993586,0.0,1.0
1999-02-05,24.75,25.0,24.75,25.0,1867,5.84225552073561,5.90126820276324,5.84225552073561,5.90126820276324,7909.31684449533,0.0,1.0
1999-02-08,24.88,24.88,24.75,24.88,1067,5.87294211538998,5.87294211538998,5.84225552073561,5.87294211538998,4520.21482221559,0.0,1.0
1999-02-09,24.88,24.88,24.88,24.88,44,5.87294211538998,5.87294211538998,5.87294211538998,5.87294211538998,186.400611225385,0.0,1.0
1999-02-10,25.0,25.0,24.88,24.88,400,5.90126820276324,5.90126820276324,5.87294211538998,5.87294211538998,1694.55101113987,0.0,1.0
1999-02-11,25.0,25.0,25.0,25.0,267,5.90126820276324,5.90126820276324,5.90126820276324,5.90126820276324,1131.11279993586,0.0,1.0
1999-02-12,25.0,25.0,24.75,24.75,1600,5.90126820276324,5.90126820276324,5.84225552073561,5.84225552073561,6778.20404455947,0.0,1.0
1999-02-16,25.0,25.0,25.0,25.0,0,5.90126820276324,5.90126820276324,5.90126820276324,5.90126820276324,0,0.0,1.0
1999-02-17,24.88,24.88,24.88,24.88,178,5.87294211538998,5.87294211538998,5.87294211538998,5.87294211538998,754.075199957241,0.0,1.0
1999-02-18,25.0,25.0,25.0,25.0,44,5.90126820276324,5.90126820276324,5.90126820276324,5.90126820276324,186.400611225385,0.0,1.0
1999-02-19,25.0,25.0,25.0,25.0,178,5.90126820276324,5.90126820276324,5.90126820276324,5.90126820276324,754.075199957241,0.0,1.0
1999-02-22,25.13,25.13,24.88,24.88,4400,5.93195479741761,5.93195479741761,5.87294211538998,5.87294211538998,18640.0611225385,0.0,1.0
1999-02-23,25.0,25.13,24.75,25.13,2267,5.90126820276324,5.93195479741761,5.84225552073561,5.93195479741761,9603.8678556352,0.0,1.0
1999-02-24,24.63,24.88,24.63,24.75,800,5.84933704257892,5.9087091197468,5.84933704257892,5.8778356396195,3368.58687686642,0.15,1.0
1999-02-25,23.88,24.5,23.88,24.5,3244,5.6712208110753,5.81846356245163,5.6712208110753,5.81846356245163,13659.6197856933,0.0,1.0
1999-02-26,23.75,24.0,23.75,24.0,1778,5.64034733094801,5.69971940811588,5.64034733094801,5.69971940811588,7486.68433383562,0.0,1.0
1999-03-01,23.38,23.81,23.38,23.63,2578,5.55247665673955,5.6545966294683,5.55247665673955,5.61184873390743,10855.271210702,0.0,1.0
1999-03-02,23.13,23.25,23.13,23.25,444,5.49310457957168,5.52160317661226,5.49310457957168,5.52160317661226,1869.56571666086,0.0,1.0
1999-03-03,23.0,23.0,23.0,23.0,400,5.46223109944439,5.46223109944439,5.46223109944439,5.46223109944439,1684.29343843321,0.0,1.0
1999-03-04,22.75,23.13,22.5,23.13,1200,5.40285902227651,5.49310457957168,5.34348694510864,5.49310457957168,5052.88031529963,0.0,1.0
1999-03-05,23.13,23.13,22.88,22.88,10667,5.49310457957168,5.49310457957168,5.43373250240381,5.43373250240381,44915.8952694176,0.0,1.0
1999-03-08,23.0,23.38,23.0,23.25,2444,5.46223109944439,5.55247665673955,5.46223109944439,5.52160317661226,10291.0329088269,0.0,1.0
1999-03-09,22.88,22.88,22.75,22.88,978,5.43373250240381,5.43373250240381,5.40285902227651,5.43373250240381,4118.0974569692,0.0,1.0
1999-03-10,22.0,23.38,22.0,22.75,31644,5.22474279077289,5.55247665673955,5.22474279077289,5.40285902227651,133244.453914451,0.0,1.0
1999-03-11,22.0,22.25,22.0,22.0,844,5.22474279077289,5.28411486794077,5.22474279077289,5.22474279077289,3553.85915509407,0.0,1.0
1999-03-12,23.0,23.5,22.13,22.13,22044,5.46223109944439,5.58097525378014,5.25561627090019,5.25561627090019,92821.4113920542,0.0,1.0
1999-03-15,23.0,23.25,22.75,22.88,6044,5.46223109944439,5.52160317661226,5.40285902227651,5.43373250240381,25449.6738547258,0.0,1.0
1999-03-16,23.38,23.38,23.13,23.13,800,5.55247665673955,5.55247665673955,5.49310457957168,5.49310457957168,3368.58687686642,0.0,1.0
1999-03-17,23.5,23.63,23.5,23.5,1778,5.58097525378014,5.61184873390743,5.58097525378014,5.58097525378014,7486.68433383561,0.0,1.0
1999-03-18,23.75,23.88,23.63,23.63,667,5.64034733094801,5.6712208110753,5.61184873390743,5.61184873390743,2808.55930858738,0.0,1.0
1999-03-19,24.25,24.25,23.88,23.88,2044,5.75909148528376,5.75909148528376,5.6712208110753,5.6712208110753,8606.7394703937,0.0,1.0
1999-03-22,24.25,24.25,23.5,24.0,7378,5.75909148528376,5.75909148528376,5.58097525378014,5.69971940811588,31066.7924719005,0.0,1.0
1999-03-23,23.88,24.38,23.88,24.38,2178,5.6712208110753,5.78996496541105,5.6712208110753,5.78996496541105,9170.97777226883,0.0,1.0
1999-03-24,24.0,24.0,24.0,24.0,44,5.69971940811588,5.69971940811588,5.69971940811588,5.69971940811588,185.272278227653,0.0,1.0
1999-03-25,24.0,24.0,24.0,24.0,1467,5.69971940811588,5.69971940811588,5.69971940811588,5.69971940811588,6177.1461854538,0.0,1.0
1999-03-26,23.88,24.0,23.88,24.0,3778,5.6712208110753,5.69971940811588,5.6712208110753,5.69971940811588,15908.1515260017,0.0,1.0
1999-03-29,23.87,23.87,23.87,23.87,0,5.66884592798859,5.66884592798859,5.66884592798859,5.66884592798859,0,0.0,1.0
1999-03-30,23.25,23.88,23.25,23.88,12178,5.52160317661226,5.6712208110753,5.52160317661226,5.6712208110753,51278.3137330991,0.0,1.0
1999-03-31,22.13,23.31,22.13,23.31,8400,5.25561627090019,5.53585247513255,5.25561627090019,5.53585247513255,35370.1622070974,0.0,1.0
1999-04-01,21.88,22.0,21.75,22.0,1244,5.19624419373231,5.22474279077289,5.16537071360502,5.22474279077289,5238.15259352729,0.0,1.0
1999-04-05,21.0,21.88,21.0,21.88,2667,4.9872544821014,5.19624419373231,4.9872544821014,5.19624419373231,11230.0265007534,0.0,1.0
1999-04-06,21.38,21.5,21.13,21.13,4267,5.07750003939656,5.10599863643714,5.01812796222869,5.01812796222869,17967.2002544863,0.0,1.0
1999-04-07,21.5,21.5,21.5,21.5,444,5.10599863643714,5.10599863643714,5.10599863643714,5.10599863643714,1869.56571666086,0.0,1.0
1999-04-08,21.5,21.5,21.25,21.38,3867,5.10599863643714,5.10599863643714,5.04662655926927,5.07750003939656,16282.9068160531,0.0,1.0
1999-04-09,21.63,21.63,21.5,21.63,1378,5.13687211656444,5.13687211656444,5.10599863643714,5.13687211656444,5802.39089540241,0.0,1.0
1999-04-12,21.81,21.88,21.75,21.75,3067,5.17962001212531,5.19624419373231,5.16537071360502,5.16537071360502,12914.3199391866,0.0,1.0
1999-04-13,22.63,22.63,21.94,21.94,16844,5.37436042523593,5.37436042523593,5.2104934922526,5.2104934922526,70925.5966924225,0.0,1.0
1999-04-14,21.5,22.75,21.5,22.69,24578,5.10599863643714,5.40285902227651,5.10599863643714,5.38860972375622,103491.410324529,0.0,1.0
1999-04-15,21.75,21.94,21.25,21.5,6178,5.16537071360502,5.2104934922526,5.04662655926927,5.10599863643714,26013.9121566009,0.0,1.0
1999-04-16,23.13,23.13,21.75,22.0,13867,5.49310457957168,5.49310457957168,5.16537071360502,5.22474279077289,58390.2427768833,0.0,1.0
1999-04-19,23.63,23.63,23.38,23.38,1244,5.61184873390743,5.61184873390743,5.55247665673955,5.55247665673955,5238.15259352728,0.0,1.0
1999-04-20,23.75,24.0,23.75,23.88,844,5.64034733094801,5.69971940811588,5.64034733094801,5.6712208110753,3553.85915509407,0.0,1.0
1999-04-21,23.63,23.75,23.25,23.75,9467,5.61184873390743,5.64034733094801,5.52160317661226,5.64034733094801,39863.014954118,0.0,1.0
1999-04-22,24.5,24.5,23.75,23.88,1600,5.81846356245163,5.81846356245163,5.64034733094801,5.6712208110753,6737.17375373284,0.0,1.0
1999-04-23,24.25,24.5,24.0,24.5,3467,5.75909148528376,5.81846356245163,5.69971940811588,5.81846356245163,14598.6133776198,0.0,1.0
1999-04-26,23.75,24.13,23.75,24.0,4044,5.64034733094801,5.73059288824318,5.64034733094801,5.69971940811588,17028.2066625598,0.0,1.0
1999-04-27,23.75,24.13,23.63,24.0,2578,5.64034733094801,5.73059288824318,5.61184873390743,5.69971940811588,10855.271210702,0.0,1.0
1999-04-28,24.13,24.5,24.0,24.0,4667,5.73059288824318,5.81846356245163,5.69971940811588,5.69971940811588,19651.4936929195,0.0,1.0
1999-04-29,24.0,24.38,23.88,24.38,2444,5.69971940811588,5.78996496541105,5.6712208110753,5.78996496541105,10291.0329088269,0.0,1.0
1999-04-30,24.38,24.38,23.88,23.88,1867,5.78996496541105,5.78996496541105,5.6712208110753,5.6712208110753,7861.43962388701,0.0,1.0
1999-05-03,24.5,24.5,24.38,24.38,178,5.81846356245163,5.81846356245163,5.78996496541105,5.78996496541105,749.510580102778,0.0,1.0
1999-05-04,25.5,25.5,24.5,24.5,1778,6.05595187112313,6.05595187112313,5.81846356245163,5.81846356245163,7486.68433383561,0.0,1.0
1999-05-05,25.63,25.75,25.63,25.63,667,6.08682535125042,6.115323948291,6.08682535125042,6.08682535125042,2808.55930858738,0.0,1.0
1999-05-06,25.5,25.5,25.25,25.25,3200,6.05595187112313,6.05595187112313,5.99657979395525,5.99657979395525,13474.3475074657,0.0,1.0
1999-05-07,25.5,25.5,25.5,25.5,578,6.05595187112313,6.05595187112313,6.05595187112313,6.05595187112313,2433.80401853599,0.0,1.0
1999-05-10,24.88,25.0,24.88,25.0,2978,5.9087091197468,5.93720771678738,5.9087091197468,5.93720771678738,12539.5646491352,0.0,1.0
1999-05-11,24.94,25.0,24.75,24.75,5867,5.92295841826709,5.93720771678738,5.8778356396195,5.8778356396195,24704.3740082191,0.0,1.0
1999-05-12,25.25,25.25,24.81,24.81,6400,5.99657979395525,5.99657979395525,5.89208493813979,5.89208493813979,26948.6950149314,0.0,1.0
1999-05-13,25.75,25.75,25.38,25.38,2800,6.115323948291,6.115323948291,6.02745327408255,6.02745327408255,11790.0540690325,0.0,1.0
1999-05-14,25.25,26.0,25.25,25.88,13600,5.99657979395525,6.17469602545887,5.99657979395525,6.14619742841829,57265.9769067291,0.0,1.0
1999-05-17,25.25,25.38,25.25,25.38,1600,5.99657979395525,6.02745327408255,5.99657979395525,6.02745327408255,6737.17375373284,0.0,1.0
1999-05-18,25.13,25.13,24.88,25.13,4400,5.96808119691467,5.96808119691467,5.9087091197468,5.96808119691467,18527.2278227653,0.0,1.0
1999-05-19,25.13,25.13,25.13,25.13,0,5.96808119691467,5.96808119691467,5.96808119691467,5.96808119691467,0,0.0,1.0
1999-05-20,25.88,25.88,25.0,25.0,2844,6.14619742841829,6.14619742841829,5.93720771678738,5.93720771678738,11975.3263472601,0.0,1.0
1999-05-21,26.13,26.38,26.13,26.13,14400,6.20556950558617,6.26494158275404,6.20556950558617,6.20556950558617,60634.5637835955,0.0,1.0
1999-05-24,26.25,26.25,26.25,26.25,178,6.23406810262675,6.23406810262675,6.23406810262675,6.23406810262675,749.510580102778,0.0,1.0
1999-05-25,26.5,26.5,26.5,26.5,267,6.29344017979462,6.29344017979462,6.29344017979462,6.29344017979462,1124.26587015417,0.0,1.0
1999-05-26,26.25,26.25,26.0,26.25,2800,6.27325367355754,6.27325367355754,6.21350840047604,6.27325367355754,11716.4080754156,0.165,1.0
1999-05-27,26.19,26.25,26.0,26.0,2400,6.25891480801798,6.27325367355754,6.21350840047604,6.21350840047604,10042.6354932134,0.0,1.0
1999-05-28,26.13,26.25,26.13,26.19,667,6.24457594247842,6.27325367355754,6.24457594247842,6.25891480801798,2791.01578082221,0.0,1.0
1999-06-01,26.0,26.0,26.0,26.0,844,6.21350840047604,6.21350840047604,6.21350840047604,6.21350840047604,3531.6601484467,0.0,1.0
1999-06-02,26.06,26.06,26.06,26.06,978,6.2278472660156,6.2278472660156,6.2278472660156,6.2278472660156,4092.37396348444,0.0,1.0
1999-06-03,26.0,26.13,26.0,26.13,267,6.21350840047604,6.24457594247842,6.21350840047604,6.24457594247842,1117.24319861999,0.0,1.0
1999-06-04,25.56,25.88,25.44,25.88,1067,6.1083567198526,6.18483066939692,6.07967898877348,6.18483066939692,4464.78836302444,0.0,1.0
1999-06-07,25.56,25.56,25.56,25.56,0,6.1083567198526,6.1083567198526,6.1083567198526,6.1083567198526,0,0.0,1.0
1999-06-08,25.5,25.69,25.5,25.69,1244,6.09401785431304,6.13942426185498,6.09401785431304,6.13942426185498,5205.43273064892,0.0,1.0
1999-06-09,25.38,25.38,24.88,25.38,6844,6.06534012323392,6.06534012323392,5.94584957707092,6.06534012323392,28638.2488814801,0.0,1.0
1999-06-10,26.13,26.13,25.63,25.63,978,6.24457594247842,6.24457594247842,6.12508539631542,6.12508539631542,4092.37396348444,0.0,1.0
1999-06-11,26.38,26.38,26.38,26.38,400,6.30432121555992,6.30432121555992,6.30432121555992,6.30432121555992,1673.77258220223,0.0,1.0
1999-06-14,26.13,26.38,26.13,26.38,1600,6.24457594247842,6.30432121555992,6.24457594247842,6.30432121555992,6695.0903288089,0.0,1.0
1999-06-15,25.0,26.75,25.0,26.25,6400,5.97452730815004,6.39274421972054,5.97452730815004,6.27325367355754,26780.3613152356,0.0,1.0
1999-06-16,17.13,17.13,16.88,16.88,1200,6.14061916731661,6.14061916731661,6.05100125769436,6.05100125769436,3347.54516440445,0.0,1.5
1999-06-17,17.25,17.38,17.25,17.25,1867,6.18363576393529,6.23023707693886,6.18363576393529,6.18363576393529,5208.22235161926,0.0,1.0
1999-06-18,17.44,17.5,17.13,17.13,2000,6.2517453752482,6.27325367355754,6.14061916731661,6.14061916731661,5579.24194067408,0.0,1.0
1999-06-21,17.63,17.63,17.56,17.56,267,6.31985498656111,6.31985498656111,6.29476197186688,6.29476197186688,744.82879907999,0.0,1.0
1999-06-22,17.63,17.63,17.5,17.5,267,6.31985498656111,6.31985498656111,6.27325367355754,6.27325367355754,744.82879907999,0.0,1.0
1999-06-23,17.63,17.69,17.38,17.69,5467,6.31985498656111,6.34136328487045,6.23023707693886,6.34136328487045,15250.8578448326,0.0,1.0
1999-06-24,17.25,17.5,16.88,17.5,4267,6.18363576393529,6.27325367355754,6.05100125769436,6.27325367355754,11903.3126804282,0.0,1.0
1999-06-25,17.75,17.75,17.38,17.38,1667,6.36287158317979,6.36287158317979,6.23023707693886,6.23023707693886,4650.29815755185,0.0,1.0
1999-06-28,18.0,18.0,17.63,17.88,2267,6.45248949280204,6.45248949280204,6.31985498656111,6.40947289618336,6324.07073975408,0.0,1.0
1999-06-29,18.0,18.25,17.75,17.88,7400,6.45248949280204,6.5421074024243,6.36287158317979,6.40947289618336,20643.1951804941,0.0,1.0
1999-06-30,17.88,17.88,17.75,17.75,2600,6.40947289618336,6.40947289618336,6.36287158317979,6.36287158317979,7253.01452287631,0.0,1.0
1999-07-01,18.13,18.38,17.0,18.0,17867,6.49909080580561,6.58870871542787,6.09401785431304,6.45248949280204,49842.1578770119,0.0,1.0
1999-07-02,18.38,18.38,17.88,18.0,1600,6.58870871542787,6.58870871542787,6.40947289618336,6.45248949280204,4463.39355253926,0.0,1.0
1999-07-06,18.5,18.63,18.5,18.5,1067,6.63172531204655,6.67832662505012,6.63172531204655,6.63172531204655,2976.52557534962,0.0,1.0
1999-07-07,18.75,18.75,18.38,18.38,3000,6.7213432216688,6.7213432216688,6.58870871542787,6.58870871542787,8368.86291101112,0.0,1.0
1999-07-08,18.5,18.88,18.5,18.88,4000,6.63172531204655,6.76794453467237,6.63172531204655,6.76794453467237,11158.4838813482,0.0,1.0
1999-07-09,18.25,18.63,18.25,18.63,867,6.5421074024243,6.67832662505012,6.5421074024243,6.67832662505012,2418.60138128221,0.0,1.0
1999-07-12,18.38,18.38,18.38,18.38,267,6.58870871542787,6.58870871542787,6.58870871542787,6.58870871542787,744.828799079989,0.0,1.0
1999-07-13,18.5,18.88,18.5,18.63,1667,6.63172531204655,6.76794453467237,6.63172531204655,6.67832662505012,4650.29815755184,0.0,1.0
1999-07-14,19.25,19.38,18.75,18.75,2067,6.9005790409133,6.94718035391687,6.7213432216688,6.7213432216688,5766.14654568666,0.0,1.0
1999-07-15,19.13,19.5,19.0,19.5,1600,6.85756244429462,6.99019695053555,6.81096113129105,6.99019695053555,4463.39355253926,0.0,1.0
1999-07-16,19.0,19.13,18.88,19.13,1800,6.81096113129105,6.85756244429462,6.76794453467237,6.85756244429462,5021.31774660667,0.0,1.0
1999-07-19,19.06,19.06,18.88,18.88,1267,6.83246942960039,6.83246942960039,6.76794453467237,6.76794453467237,3534.44976941703,0.0,1.0
1999-07-20,18.94,19.06,18.63,19.06,2000,6.78945283298171,6.83246942960039,6.67832662505012,6.83246942960039,5579.24194067408,0.0,1.0
1999-07-21,18.5,19.0,18.25,19.0,5600,6.63172531204655,6.81096113129105,6.5421074024243,6.81096113129105,15621.8774338874,0.0,1.0
1999-07-22,18.25,18.75,18.25,18.75,1200,6.5421074024243,6.7213432216688,6.5421074024243,6.7213432216688,3347.54516440445,0.0,1.0
1999-07-23,18.06,18.63,17.75,18.5,3400,6.47399779111138,6.67832662505012,6.36287158317979,6.63172531204655,9484.71129914595,0.0,1.0
1999-07-26,17.63,17.88,17.63,17.88,2000,6.31985498656111,6.40947289618336,6.31985498656111,6.40947289618336,5579.24194067408,0.0,1.0
1999-07-27,17.5,17.69,17.25,17.5,2800,6.27325367355754,6.34136328487045,6.18363576393529,6.27325367355754,7810.93871694372,0.0,1.0
1999-07-28,17.5,17.5,17.38,17.38,467,6.27325367355754,6.27325367355754,6.23023707693886,6.23023707693886,1302.7529931474,0.0,1.0
1999-07-29,17.5,17.5,17.5,17.5,0,6.27325367355754,6.27325367355754,6.27325367355754,6.27325367355754,0,0.0,1.0
1999-07-30,17.5,17.63,17.38,17.63,2267,6.27325367355754,6.31985498656111,6.23023707693886,6.31985498656111,6324.07073975408,0.0,1.0
1999-08-02,17.63,17.63,17.25,17.25,800,6.31985498656111,6.31985498656111,6.18363576393529,6.18363576393529,2231.69677626963,0.0,1.0
1999-08-03,17.62,17.62,17.62,17.62,0,6.31627027017622,6.31627027017622,6.31627027017622,6.31627027017622,0,0.0,1.0
1999-08-04,17.63,17.63,17.63,17.63,400,6.31985498656111,6.31985498656111,6.31985498656111,6.31985498656111,1115.84838813482,0.0,1.0
1999-08-05,17.63,17.63,17.63,17.63,267,6.31985498656111,6.31985498656111,6.31985498656111,6.31985498656111,744.82879907999,0.0,1.0
1999-08-06,17.5,17.5,17.5,17.5,67,6.27325367355754,6.27325367355754,6.27325367355754,6.27325367355754,186.904605012582,0.0,1.0
1999-08-09,17.5,17.5,17.5,17.5,867,6.27325367355754,6.27325367355754,6.27325367355754,6.27325367355754,2418.60138128222,0.0,1.0
1999-08-10,17.38,17.38,17.38,17.38,200,6.23023707693886,6.23023707693886,6.23023707693886,6.23023707693886,557.924194067408,0.0,1.0
1999-08-11,17.5,17.5,17.13,17.13,600,6.27325367355754,6.27325367355754,6.14061916731661,6.14061916731661,1673.77258220223,0.0,1.0
1999-08-12,18.0,18.0,17.63,17.63,6667,6.45248949280204,6.45248949280204,6.31985498656111,6.31985498656111,18598.4030092371,0.0,1.0
1999-08-13,18.0,18.13,17.75,18.13,2400,6.45248949280204,6.49909080580561,6.36287158317979,6.49909080580561,6695.0903288089,0.0,1.0
1999-08-16,17.75,17.75,17.5,17.63,3800,6.36287158317979,6.36287158317979,6.27325367355754,6.31985498656111,10600.5596872808,0.0,1.0
1999-08-17,17.38,17.75,17.25,17.63,1200,6.23023707693886,6.36287158317979,6.18363576393529,6.31985498656111,3347.54516440445,0.0,1.0
1999-08-18,17.37,17.37,17.37,17.37,0,6.22665236055397,6.22665236055397,6.22665236055397,6.22665236055397,0,0.0,1.0
1999-08-19,17.37,17.37,17.37,17.37,0,6.22665236055397,6.22665236055397,6.22665236055397,6.22665236055397,0,0.0,1.0
1999-08-20,17.38,17.38,17.25,17.38,467,6.23023707693886,6.23023707693886,6.18363576393529,6.23023707693886,1302.7529931474,0.0,1.0
1999-08-23,16.5,17.13,16.38,17.13,8200,5.91478203506854,6.14061916731661,5.87176543844986,6.14061916731661,22874.8919567637,0.0,1.0
1999-08-24,16.38,16.44,16.0,16.44,12667,5.87176543844986,5.8932737367592,5.73554621582404,5.8932737367592,35336.1288312593,0.0,1.0
1999-08-25,16.44,16.44,16.38,16.38,267,5.93270561699299,5.93270561699299,5.91105340671199,5.91105340671199,739.878275339881,0.11,1.0
1999-08-26,16.5,16.5,16.5,16.5,200,5.95435782727399,5.95435782727399,5.95435782727399,5.95435782727399,554.21593658418,0.0,1.0
1999-08-27,16.5,16.5,16.38,16.38,1667,5.95435782727399,5.95435782727399,5.91105340671199,5.91105340671199,4619.38983142914,0.0,1.0
1999-08-30,16.5,16.5,16.5,16.5,800,5.95435782727399,5.95435782727399,5.95435782727399,5.95435782727399,2216.86374633672,0.0,1.0
1999-08-31,16.44,16.5,16.38,16.5,3200,5.93270561699299,5.95435782727399,5.91105340671199,5.95435782727399,8867.45498534689,0.0,1.0
1999-09-01,16.38,16.38,16.13,16.25,2200,5.91105340671199,5.91105340671199,5.82083586387451,5.8641402844365,6096.37530242599,0.0,1.0
1999-09-02,16.38,16.38,16.38,16.38,67,5.91105340671199,5.91105340671199,5.91105340671199,5.91105340671199,185.662338755701,0.0,1.0
1999-09-03,16.31,16.44,16.25,16.44,3200,5.8857924947175,5.93270561699299,5.8641402844365,5.93270561699299,8867.45498534689,0.0,1.0
1999-09-07,16.31,16.31,16.25,16.25,3800,5.8857924947175,5.8857924947175,5.8641402844365,5.8641402844365,10530.1027950994,0.0,1.0
1999-09-08,16.38,16.38,16.25,16.25,667,5.91105340671199,5.91105340671199,5.8641402844365,5.8641402844365,1848.31014850824,0.0,1.0
1999-09-09,16.25,16.25,16.25,16.25,1200,5.8641402844365,5.8641402844365,5.8641402844365,5.8641402844365,3325.29561950509,0.0,1.0
1999-09-10,16.0,16.38,15.88,16.25,9400,5.77392274159902,5.91105340671199,5.73061832103703,5.8641402844365,26048.1490194565,0.0,1.0
1999-09-13,16.25,16.25,15.75,15.88,5267,5.8641402844365,5.8641402844365,5.68370519876153,5.73061832103703,14595.2766899444,0.0,1.0
1999-09-14,16.13,16.13,16.13,16.13,200,5.82083586387451,5.82083586387451,5.82083586387451,5.82083586387451,554.215936584181,0.0,1.0
1999-09-15,16.38,16.38,16.13,16.13,2400,5.91105340671199,5.91105340671199,5.82083586387451,5.82083586387451,6650.59123901017,0.0,1.0
1999-09-16,16.44,16.44,16.44,16.44,800,5.93270561699299,5.93270561699299,5.93270561699299,5.93270561699299,2216.86374633672,0.0,1.0
1999-09-17,16.0,16.25,15.88,16.25,13267,5.77392274159902,5.8641402844365,5.73061832103703,5.8641402844365,36763.9141533116,0.0,1.0
1999-09-20,16.0,16.13,15.88,15.88,1800,5.77392274159902,5.82083586387451,5.73061832103703,5.73061832103703,4987.94342925762,0.0,1.0
1999-09-21,16.06,16.06,16.06,16.06,1000,5.79557495188001,5.79557495188001,5.79557495188001,5.79557495188001,2771.07968292091,0.0,1.0
1999-09-22,16.0,16.06,16.0,16.06,10667,5.77392274159902,5.79557495188001,5.77392274159902,5.79557495188001,29559.1069777173,0.0,1.0
1999-09-23,15.88,16.0,15.88,16.0,400,5.73061832103703,5.77392274159902,5.73061832103703,5.77392274159902,1108.43187316836,0.0,1.0
1999-09-24,16.0,16.0,16.0,16.0,667,5.77392274159902,5.77392274159902,5.77392274159902,5.77392274159902,1848.31014850824,0.0,1.0
1999-09-27,16.0,16.0,15.88,15.88,600,5.77392274159902,5.77392274159902,5.73061832103703,5.73061832103703,1662.64780975254,0.0,1.0
1999-09-28,16.0,16.0,16.0,16.0,0,5.77392274159902,5.77392274159902,5.77392274159902,5.77392274159902,0,0.0,1.0
1999-09-29,16.0,16.0,16.0,16.0,0,5.77392274159902,5.77392274159902,5.77392274159902,5.77392274159902,0,0.0,1.0
1999-09-30,16.38,16.38,16.13,16.13,600,5.91105340671199,5.91105340671199,5.82083586387451,5.82083586387451,1662.64780975254,0.0,1.0
1999-10-01,16.38,16.38,16.25,16.38,1600,5.91105340671199,5.91105340671199,5.8641402844365,5.91105340671199,4433.72749267345,0.0,1.0
1999-10-04,16.38,16.44,16.13,16.44,600,5.91105340671199,5.93270561699299,5.82083586387451,5.93270561699299,1662.64780975254,0.0,1.0
1999-10-05,16.38,16.38,16.38,16.38,1400,5.91105340671199,5.91105340671199,5.91105340671199,5.91105340671199,3879.51155608927,0.0,1.0
1999-10-06,15.88,16.38,15.63,16.13,4800,5.73061832103703,5.91105340671199,5.64040077819954,5.82083586387451,13301.1824780203,0.0,1.0
1999-10-07,16.25,16.25,16.0,16.0,867,5.8641402844365,5.8641402844365,5.77392274159902,5.77392274159902,2402.52608509242,0.0,1.0
1999-10-08,16.0,16.25,16.0,16.0,2400,5.77392274159902,5.8641402844365,5.77392274159902,5.77392274159902,6650.59123901017,0.0,1.0
1999-10-11,15.88,16.13,15.88,16.13,267,5.73061832103703,5.82083586387451,5.73061832103703,5.82083586387451,739.878275339881,0.0,1.0
1999-10-12,15.88,16.13,15.75,16.13,3800,5.73061832103703,5.82083586387451,5.68370519876153,5.82083586387451,10530.1027950994,0.0,1.0
1999-10-13,16.0,16.0,16.0,16.0,200,5.77392274159902,5.77392274159902,5.77392274159902,5.77392274159902,554.21593658418,0.0,1.0
1999-10-14,16.0,16.06,16.0,16.06,267,5.77392274159902,5.79557495188001,5.77392274159902,5.79557495188001,739.878275339881,0.0,1.0
1999-10-15,15.94,15.94,15.94,15.94,200,5.75227053131802,5.75227053131802,5.75227053131802,5.75227053131802,554.215936584181,0.0,1.0
1999-10-18,15.81,15.94,15.81,15.94,400,5.70535740904253,5.75227053131802,5.70535740904253,5.75227053131802,1108.43187316836,0.0,1.0
1999-10-19,15.75,15.81,15.5,15.81,1000,5.68370519876153,5.70535740904253,5.59348765592405,5.70535740904253,2771.0796829209,0.0,1.0
1999-10-20,15.0,15.63,15.0,15.63,3600,5.41305257024908,5.64040077819954,5.41305257024908,5.64040077819954,9975.88685851525,0.0,1.0
1999-10-21,15.0,15.0,14.88,15.0,1200,5.41305257024908,5.41305257024908,5.36974814968709,5.41305257024908,3325.29561950508,0.0,1.0
1999-10-22,15.0,15.0,15.0,15.0,1000,5.41305257024908,5.41305257024908,5.41305257024908,5.41305257024908,2771.0796829209,0.0,1.0
1999-10-25,15.13,15.13,15.13,15.13,267,5.45996569252457,5.45996569252457,5.45996569252457,5.45996569252457,739.878275339881,0.0,1.0
1999-10-26,15.25,15.38,15.25,15.25,1667,5.50327011308656,5.55018323536206,5.50327011308656,5.50327011308656,4619.38983142915,0.0,1.0
1999-10-27,15.13,15.25,15.13,15.13,1667,5.45996569252457,5.50327011308656,5.45996569252457,5.45996569252457,4619.38983142915,0.0,1.0
1999-10-28,15.13,15.25,15.0,15.25,1800,5.45996569252457,5.50327011308656,5.41305257024908,5.50327011308656,4987.94342925763,0.0,1.0
1999-10-29,15.19,15.25,15.0,15.0,3000,5.48161790280557,5.50327011308656,5.41305257024908,5.41305257024908,8313.23904876271,0.0,1.0
1999-11-01,15.38,15.44,15.38,15.44,2000,5.55018323536206,5.57183544564305,5.55018323536206,5.57183544564305,5542.1593658418,0.0,1.0
1999-11-02,15.5,15.63,15.5,15.5,2067,5.59348765592405,5.64040077819954,5.59348765592405,5.59348765592405,5727.82170459751,0.0,1.0
1999-11-03,15.5,15.5,15.5,15.5,0,5.59348765592405,5.59348765592405,5.59348765592405,5.59348765592405,0,0.0,1.0
1999-11-04,15.5,15.5,15.5,15.5,267,5.59348765592405,5.59348765592405,5.59348765592405,5.59348765592405,739.878275339881,0.0,1.0
1999-11-05,15.5,15.5,15.5,15.5,267,5.59348765592405,5.59348765592405,5.59348765592405,5.59348765592405,739.878275339881,0.0,1.0
1999-11-08,15.88,16.0,15.63,15.63,2400,5.73061832103703,5.77392274159902,5.64040077819954,5.64040077819954,6650.59123901016,0.0,1.0
1999-11-09,15.63,16.0,15.5,16.0,12800,5.64040077819954,5.77392274159902,5.59348765592405,5.77392274159902,35469.8199413876,0.0,1.0
1999-11-10,15.63,15.75,15.63,15.63,1600,5.64040077819954,5.68370519876153,5.64040077819954,5.64040077819954,4433.72749267345,0.0,1.0
1999-11-11,15.5,15.75,15.5,15.75,1800,5.59348765592405,5.68370519876153,5.59348765592405,5.68370519876153,4987.94342925763,0.0,1.0
1999-11-12,15.25,15.38,14.75,15.38,12800,5.50327011308656,5.55018323536206,5.3228350274116,5.55018323536206,35469.8199413876,0.0,1.0
1999-11-15,15.5,15.5,15.13,15.38,2667,5.59348765592405,5.59348765592405,5.45996569252457,5.55018323536206,7390.46951435005,0.0,1.0
1999-11-16,15.25,15.25,15.0,15.25,5267,5.50327011308656,5.50327011308656,5.41305257024908,5.50327011308656,14595.2766899444,0.0,1.0
1999-11-17,16.13,16.13,15.25,15.38,4200,5.82083586387451,5.82083586387451,5.50327011308656,5.55018323536206,11638.5346682678,0.0,1.0
1999-11-18,16.0,16.38,16.0,16.25,4400,5.77392274159902,5.91105340671199,5.77392274159902,5.8641402844365,12192.750604852,0.0,1.0
1999-11-19,15.63,16.13,15.5,15.75,11800,5.64040077819954,5.82083586387451,5.59348765592405,5.68370519876153,32698.7402584667,0.0,1.0
1999-11-22,15.81,15.81,15.63,15.63,1600,5.70535740904253,5.70535740904253,5.64040077819954,5.64040077819954,4433.72749267345,0.0,1.0
1999-11-23,15.63,15.75,15.5,15.63,1867,5.68009649704803,5.72370568320579,5.6328532120438,5.68009649704803,5137.44969212505,0.11,1.0
1999-11-24,15.63,15.63,15.5,15.5,800,5.68009649704803,5.68009649704803,5.6328532120438,5.6328532120438,2201.37105179435,0.0,1.0
1999-11-26,15.75,15.75,15.63,15.63,667,5.72370568320579,5.72370568320579,5.68009649704803,5.68009649704803,1835.39311443353,0.0,1.0
1999-11-29,15.75,15.81,15.63,15.81,1867,5.72370568320579,5.74551027628467,5.68009649704803,5.74551027628467,5137.44969212505,0.0,1.0
1999-11-30,15.75,15.75,15.63,15.63,1000,5.72370568320579,5.72370568320579,5.68009649704803,5.68009649704803,2751.71381474293,0.0,1.0
1999-12-01,15.75,15.75,15.63,15.63,1267,5.72370568320579,5.72370568320579,5.68009649704803,5.68009649704803,3486.42140327929,0.0,1.0
1999-12-02,15.81,15.81,15.81,15.81,1067,5.74551027628467,5.74551027628467,5.74551027628467,5.74551027628467,2936.07864033071,0.0,1.0
1999-12-03,15.81,15.81,15.81,15.81,3667,5.74551027628467,5.74551027628467,5.74551027628467,5.74551027628467,10090.5345586623,0.0,1.0
1999-12-06,15.81,15.81,15.75,15.81,1267,5.74551027628467,5.74551027628467,5.72370568320579,5.74551027628467,3486.42140327929,0.0,1.0
1999-12-07,15.5,15.69,15.38,15.69,3200,5.6328532120438,5.70190109012691,5.58924402588604,5.70190109012691,8805.48420717737,0.0,1.0
1999-12-08,15.25,15.38,15.0,15.38,4000,5.5420007408818,5.58924402588604,5.4511482697198,5.58924402588604,11006.8552589717,0.0,1.0
1999-12-09,15.38,15.38,15.38,15.38,1000,5.58924402588604,5.58924402588604,5.58924402588604,5.58924402588604,2751.71381474293,0.0,1.0
1999-12-10,15.13,15.31,15.06,15.31,1267,5.49839155472404,5.56380533396068,5.47295286279868,5.56380533396068,3486.42140327929,0.0,1.0
1999-12-13,15.13,15.13,15.0,15.0,1267,5.49839155472404,5.49839155472404,5.4511482697198,5.4511482697198,3486.42140327929,0.0,1.0
1999-12-14,15.12,15.12,15.12,15.12,0,5.49475745587756,5.49475745587756,5.49475745587756,5.49475745587756,0,0.0,1.0
1999-12-15,15.25,15.38,15.13,15.25,3867,5.5420007408818,5.58924402588604,5.49839155472404,5.5420007408818,10640.8773216109,0.0,1.0
1999-12-16,15.25,15.38,15.13,15.25,2067,5.5420007408818,5.58924402588604,5.49839155472404,5.5420007408818,5687.79245507364,0.0,1.0
1999-12-17,15.25,15.25,15.25,15.25,0,5.5420007408818,5.5420007408818,5.5420007408818,5.5420007408818,0,0.0,1.0
1999-12-20,15.13,15.13,15.0,15.0,600,5.49839155472404,5.49839155472404,5.4511482697198,5.4511482697198,1651.02828884576,0.0,1.0
1999-12-21,15.0,15.0,14.88,14.88,1867,5.4511482697198,5.4511482697198,5.40753908356204,5.40753908356204,5137.44969212505,0.0,1.0
1999-12-22,15.0,15.0,15.0,15.0,1267,5.4511482697198,5.4511482697198,5.4511482697198,5.4511482697198,3486.42140327929,0.0,1.0
1999-12-23,15.0,15.0,14.75,14.75,3600,5.4511482697198,5.4511482697198,5.36029579855781,5.36029579855781,9906.16973307455,0.0,1.0
1999-12-27,15.0,15.25,14.88,15.13,2600,5.4511482697198,5.5420007408818,5.40753908356204,5.49839155472404,7154.45591833162,0.0,1.0
1999-12-28,15.13,15.13,14.88,14.88,1067,5.49839155472404,5.49839155472404,5.40753908356204,5.40753908356204,2936.07864033071,0.0,1.0
1999-12-29,15.19,15.25,15.0,15.19,2867,5.52019614780292,5.5420007408818,5.4511482697198,5.52019614780292,7889.16350686798,0.0,1.0
1999-12-30,15.19,15.38,15.13,15.25,667,5.52019614780292,5.58924402588604,5.49839155472404,5.5420007408818,1835.39311443353,0.0,1.0
1999-12-31,15.63,15.63,15.13,15.13,1467,5.68009649704803,5.68009649704803,5.49839155472404,5.49839155472404,4036.76416622788,0.0,1.0
2000-01-03,15.63,15.63,15.63,15.63,0,5.68009649704803,5.68009649704803,5.68009649704803,5.68009649704803,0,0.0,1.0
2000-01-04,15.0,15.63,15.0,15.63,10400,5.4511482697198,5.68009649704803,5.4511482697198,5.68009649704803,28617.8236733265,0.0,1.0
2000-01-05,15.25,15.25,15.13,15.13,800,5.5420007408818,5.5420007408818,5.49839155472404,5.49839155472404,2201.37105179434,0.0,1.0
2000-01-06,15.13,15.13,15.13,15.13,467,5.49839155472404,5.49839155472404,5.49839155472404,5.49839155472404,1285.05035148495,0.0,1.0
2000-01-07,14.88,15.25,14.88,15.0,3200,5.40753908356204,5.5420007408818,5.40753908356204,5.4511482697198,8805.48420717738,0.0,1.0
2000-01-10,15.0,15.0,14.25,14.63,11267,5.4511482697198,5.4511482697198,5.17859085623381,5.31668661240005,31003.5595507086,0.0,1.0
2000-01-11,15.56,15.56,15.13,15.13,7467,5.65465780512268,5.65465780512268,5.49839155472404,5.49839155472404,20547.0470546854,0.0,1.0
2000-01-12,16.0,16.0,15.63,15.63,4267,5.81455815436779,5.81455815436779,5.68009649704803,5.68009649704803,11741.5628475081,0.0,1.0
2000-01-13,15.94,16.13,15.75,15.88,8867,5.79275356128891,5.86180143937203,5.72370568320579,5.77094896821003,24399.4463953256,0.0,1.0
2000-01-14,16.0,16.13,15.75,16.0,2600,5.81455815436779,5.86180143937203,5.72370568320579,5.81455815436779,7154.45591833162,0.0,1.0
2000-01-18,16.0,16.0,16.0,16.0,67,5.81455815436779,5.81455815436779,5.81455815436779,5.81455815436779,184.364825587776,0.0,1.0
2000-01-19,16.25,16.25,16.13,16.13,667,5.90541062552979,5.90541062552979,5.86180143937203,5.86180143937203,1835.39311443353,0.0,1.0
2000-01-20,16.38,16.44,16.19,16.38,1600,5.95265391053402,5.9744585036129,5.88360603245091,5.95265391053402,4402.74210358869,0.0,1.0
2000-01-21,16.38,16.38,16.38,16.38,0,5.95265391053402,5.95265391053402,5.95265391053402,5.95265391053402,0,0.0,1.0
2000-01-24,16.25,16.38,16.25,16.38,1067,5.90541062552979,5.95265391053402,5.90541062552979,5.95265391053402,2936.0786403307,0.0,1.0
2000-01-25,16.0,16.25,16.0,16.13,1200,5.81455815436779,5.90541062552979,5.81455815436779,5.86180143937203,3302.05657769152,0.0,1.0
2000-01-26,16.25,16.38,16.25,16.38,867,5.90541062552979,5.95265391053402,5.90541062552979,5.95265391053402,2385.73587738212,0.0,1.0
2000-01-27,16.13,16.38,15.25,16.38,27400,5.86180143937203,5.95265391053402,5.5420007408818,5.95265391053402,75396.9585239562,0.0,1.0
2000-01-28,16.25,16.25,16.0,16.13,2000,5.90541062552979,5.90541062552979,5.81455815436779,5.86180143937203,5503.42762948586,0.0,1.0
2000-01-31,15.94,16.25,15.88,16.25,1867,5.79275356128891,5.90541062552979,5.77094896821003,5.90541062552979,5137.44969212505,0.0,1.0
2000-02-01,15.88,15.88,15.69,15.69,1867,5.77094896821003,5.77094896821003,5.70190109012691,5.70190109012691,5137.44969212505,0.0,1.0
2000-02-02,15.88,15.88,15.75,15.88,1467,5.77094896821003,5.77094896821003,5.72370568320579,5.77094896821003,4036.76416622788,0.0,1.0
2000-02-03,16.0,16.0,15.88,15.88,1400,5.81455815436779,5.81455815436779,5.77094896821003,5.77094896821003,3852.3993406401,0.0,1.0
2000-02-04,15.88,16.0,15.75,16.0,2467,5.77094896821003,5.81455815436779,5.72370568320579,5.81455815436779,6788.47798097081,0.0,1.0
2000-02-07,15.63,15.75,15.5,15.75,3467,5.68009649704803,5.72370568320579,5.6328532120438,5.72370568320579,9540.19179571375,0.0,1.0
2000-02-08,15.75,15.75,15.75,15.75,400,5.72370568320579,5.72370568320579,5.72370568320579,5.72370568320579,1100.68552589717,0.0,1.0
2000-02-09,15.69,15.69,15.63,15.63,600,5.70190109012691,5.70190109012691,5.68009649704803,5.68009649704803,1651.02828884576,0.0,1.0
2000-02-10,15.56,15.69,15.5,15.69,667,5.65465780512268,5.70190109012691,5.6328532120438,5.70190109012691,1835.39311443353,0.0,1.0
2000-02-11,15.31,15.44,15.25,15.44,1400,5.56380533396068,5.61104861896492,5.5420007408818,5.61104861896492,3852.3993406401,0.0,1.0
2000-02-14,15.31,15.31,15.31,15.31,400,5.56380533396068,5.56380533396068,5.56380533396068,5.56380533396068,1100.68552589717,0.0,1.0
2000-02-15,15.69,15.69,15.38,15.38,2867,5.70190109012691,5.70190109012691,5.58924402588604,5.58924402588604,7889.16350686799,0.0,1.0
2000-02-16,15.69,15.69,15.69,15.69,0,5.70190109012691,5.70190109012691,5.70190109012691,5.70190109012691,0,0.0,1.0
2000-02-17,15.75,15.75,15.5,15.69,5667,5.72370568320579,5.72370568320579,5.6328532120438,5.70190109012691,15593.9621881482,0.0,1.0
2000-02-18,15.5,15.63,15.5,15.63,867,5.6328532120438,5.68009649704803,5.6328532120438,5.68009649704803,2385.73587738212,0.0,1.0
2000-02-22,15.5,15.5,15.5,15.5,200,5.6328532120438,5.6328532120438,5.6328532120438,5.6328532120438,550.342762948586,0.0,1.0
2000-02-23,15.44,15.44,15.38,15.44,1200,5.65102370627619,5.65102370627619,5.62906376959377,5.65102370627619,3278.69797810656,0.11,1.0
2000-02-24,15.19,15.5,15.19,15.5,1400,5.55952397009944,5.67298364295862,5.55952397009944,5.67298364295862,3825.14764112432,0.0,1.0
2000-02-25,15.25,15.25,15.25,15.25,67,5.58148390678186,5.58148390678186,5.58148390678186,5.58148390678186,183.06063711095,0.0,1.0
2000-02-28,15.25,15.25,15.13,15.25,1467,5.58148390678186,5.58148390678186,5.53756403341702,5.58148390678186,4008.20827823527,0.0,1.0
2000-02-29,15.06,15.13,14.88,15.13,2600,5.51194410728753,5.53756403341702,5.44606429724027,5.53756403341702,7103.84561923088,0.0,1.0
2000-03-01,14.88,15.0,14.88,15.0,200,5.44606429724027,5.48998417060511,5.44606429724027,5.48998417060511,546.44966301776,0.0,1.0
2000-03-02,14.5,14.81,14.5,14.75,4867,5.30698469825161,5.42044437111078,5.30698469825161,5.39848443442836,13297.8525495372,0.0,1.0
2000-03-03,15.13,15.13,14.63,14.63,2400,5.53756403341702,5.53756403341702,5.35456456106352,5.35456456106352,6557.39595621312,0.0,1.0
2000-03-06,15.13,15.38,15.06,15.25,2467,5.53756403341702,5.62906376959377,5.51194410728753,5.58148390678186,6740.45659332407,0.0,1.0
2000-03-07,15.06,15.19,15.0,15.19,600,5.51194410728753,5.55952397009944,5.48998417060511,5.55952397009944,1639.34898905328,0.0,1.0
2000-03-08,15.0,15.13,14.75,15.0,10200,5.48998417060511,5.53756403341702,5.39848443442836,5.48998417060511,27868.9328139058,0.0,1.0
2000-03-09,15.06,15.13,14.88,14.88,2867,5.51194410728753,5.53756403341702,5.44606429724027,5.44606429724027,7833.35591935959,0.0,1.0
2000-03-10,15.19,15.25,15.0,15.0,1267,5.55952397009944,5.58148390678186,5.48998417060511,5.48998417060511,3461.75861521751,0.0,1.0
2000-03-13,15.25,15.25,15.0,15.13,1200,5.58148390678186,5.58148390678186,5.48998417060511,5.53756403341702,3278.69797810656,0.0,1.0
2000-03-14,15.25,15.25,15.25,15.25,67,5.58148390678186,5.58148390678186,5.58148390678186,5.58148390678186,183.06063711095,0.0,1.0
2000-03-15,15.25,15.25,15.13,15.13,400,5.58148390678186,5.58148390678186,5.53756403341702,5.53756403341702,1092.89932603552,0.0,1.0
2000-03-16,15.38,15.38,15.25,15.25,4800,5.62906376959377,5.62906376959377,5.58148390678186,5.58148390678186,13114.7919124263,0.0,1.0
2000-03-17,15.38,15.63,15.38,15.44,8267,5.62906376959377,5.72056350577053,5.62906376959377,5.65102370627619,22587.4968208391,0.0,1.0
2000-03-20,15.25,15.38,15.0,15.38,6667,5.58148390678186,5.62906376959377,5.48998417060511,5.62906376959377,18215.899516697,0.0,1.0
2000-03-21,15.5,15.5,15.25,15.31,2267,5.67298364295862,5.67298364295862,5.58148390678186,5.60344384346428,6194.0069303063,0.0,1.0
2000-03-22,15.75,15.75,15.63,15.63,1000,5.76448337913537,5.76448337913537,5.72056350577053,5.72056350577053,2732.2483150888,0.0,1.0
2000-03-23,16.0,16.0,15.75,15.75,1467,5.85598311531212,5.85598311531212,5.76448337913537,5.76448337913537,4008.20827823527,0.0,1.0
2000-03-24,15.87,15.87,15.75,15.87,3467,5.80840325250021,5.80840325250021,5.76448337913537,5.80840325250021,9472.70490841286,0.0,1.0
2000-03-27,16.0,16.0,16.0,16.0,400,5.85598311531212,5.85598311531212,5.85598311531212,5.85598311531212,1092.89932603552,0.0,1.0
2000-03-28,15.63,16.0,15.5,16.0,7067,5.72056350577053,5.85598311531212,5.67298364295862,5.85598311531212,19308.7988427325,0.0,1.0
2000-03-29,15.75,15.81,15.5,15.75,3400,5.76448337913537,5.78644331581779,5.67298364295862,5.76448337913537,9289.64427130192,0.0,1.0
2000-03-30,14.75,15.63,14.63,15.5,8200,5.39848443442836,5.72056350577053,5.35456456106352,5.67298364295862,22404.4361837282,0.0,1.0
2000-03-31,14.0,14.88,13.62,14.88,42400,5.1239852258981,5.44606429724027,4.98490562690944,5.44606429724027,115847.328559765,0.0,1.0
2000-04-03,14.25,14.25,14.0,14.0,5667,5.21548496207486,5.21548496207486,5.1239852258981,5.1239852258981,15483.6512016082,0.0,1.0
2000-04-04,14.5,14.5,14.38,14.5,2000,5.30698469825161,5.30698469825161,5.26306482488677,5.30698469825161,5464.4966301776,0.0,1.0
2000-04-05,14.38,14.5,14.13,14.25,2667,5.26306482488677,5.30698469825161,5.17156508871002,5.21548496207486,7286.90625634183,0.0,1.0
2000-04-06,14.5,14.5,14.5,14.5,67,5.30698469825161,5.30698469825161,5.30698469825161,5.30698469825161,183.06063711095,0.0,1.0
2000-04-07,14.5,14.5,14.38,14.38,2267,5.30698469825161,5.30698469825161,5.26306482488677,5.26306482488677,6194.00693030631,0.0,1.0
2000-04-10,14.38,14.63,14.38,14.63,1400,5.26306482488677,5.35456456106352,5.26306482488677,5.35456456106352,3825.14764112432,0.0,1.0
2000-04-11,13.88,14.25,13.75,14.25,4400,5.08006535253326,5.21548496207486,5.03248548972135,5.21548496207486,12021.8925863907,0.0,1.0
2000-04-12,14.0,14.0,13.75,13.75,1200,5.1239852258981,5.1239852258981,5.03248548972135,5.03248548972135,3278.69797810656,0.0,1.0
2000-04-13,14.0,14.13,14.0,14.13,400,5.1239852258981,5.17156508871002,5.1239852258981,5.17156508871002,1092.89932603552,0.0,1.0
2000-04-14,13.88,13.88,13.63,13.88,3267,5.08006535253326,5.08006535253326,4.98856561635651,5.08006535253326,8926.25524539512,0.0,1.0
2000-04-17,13.88,14.0,13.88,14.0,467,5.08006535253326,5.1239852258981,5.08006535253326,5.1239852258981,1275.95996314647,0.0,1.0
2000-04-18,14.0,14.13,14.0,14.0,1667,5.1239852258981,5.17156508871002,5.1239852258981,5.1239852258981,4554.65794125303,0.0,1.0
2000-04-19,13.63,14.38,13.63,13.88,12200,4.98856561635651,5.26306482488677,4.98856561635651,5.08006535253326,33333.4294440834,0.0,1.0
2000-04-20,14.25,14.25,13.88,13.88,26800,5.21548496207486,5.21548496207486,5.08006535253326,5.08006535253326,73224.2548443798,0.0,1.0
2000-04-24,14.25,14.25,14.25,14.25,67,5.21548496207486,5.21548496207486,5.21548496207486,5.21548496207486,183.060637110949,0.0,1.0
2000-04-25,14.38,14.5,14.13,14.5,1400,5.26306482488677,5.30698469825161,5.17156508871002,5.30698469825161,3825.14764112432,0.0,1.0
2000-04-26,14.37,14.37,14.37,14.37,0,5.2594048354397,5.2594048354397,5.2594048354397,5.2594048354397,0,0.0,1.0
2000-04-27,14.25,14.38,14.13,14.13,2067,5.21548496207486,5.26306482488677,5.17156508871002,5.17156508871002,5647.55726728855,0.0,1.0
2000-04-28,14.25,14.25,14.25,14.25,600,5.21548496207486,5.21548496207486,5.21548496207486,5.21548496207486,1639.34898905328,0.0,1.0
2000-05-01,14.25,14.5,14.13,14.5,1667,5.21548496207486,5.30698469825161,5.17156508871002,5.30698469825161,4554.65794125303,0.0,1.0
2000-05-02,13.88,14.13,13.63,14.13,5200,5.08006535253326,5.17156508871002,4.98856561635651,5.17156508871002,14207.6912384618,0.0,1.0
2000-05-03,13.75,13.75,13.75,13.75,467,5.03248548972135,5.03248548972135,5.03248548972135,5.03248548972135,1275.95996314647,0.0,1.0
2000-05-04,14.0,14.0,13.88,13.88,3067,5.1239852258981,5.1239852258981,5.08006535253326,5.08006535253326,8379.80558237736,0.0,1.0
2000-05-05,14.0,14.13,14.0,14.13,1067,5.1239852258981,5.17156508871002,5.1239852258981,5.17156508871002,2915.30895219975,0.0,1.0
2000-05-08,14.06,14.13,14.0,14.0,867,5.14594516258052,5.17156508871002,5.1239852258981,5.1239852258981,2368.85928918199,0.0,1.0
2000-05-09,13.88,14.06,13.88,14.06,600,5.08006535253326,5.14594516258052,5.08006535253326,5.14594516258052,1639.34898905328,0.0,1.0
2000-05-10,13.75,13.75,13.75,13.75,1267,5.03248548972135,5.03248548972135,5.03248548972135,5.03248548972135,3461.75861521751,0.0,1.0
2000-05-11,13.63,13.75,13.63,13.63,1600,4.98856561635651,5.03248548972135,4.98856561635651,4.98856561635651,4371.59730414208,0.0,1.0
2000-05-12,13.75,13.75,13.75,13.75,67,5.03248548972135,5.03248548972135,5.03248548972135,5.03248548972135,183.06063711095,0.0,1.0
2000-05-15,13.88,13.88,13.63,13.63,467,5.08006535253326,5.08006535253326,4.98856561635651,4.98856561635651,1275.95996314647,0.0,1.0
2000-05-16,14.0,14.0,13.94,14.0,267,5.1239852258981,5.1239852258981,5.10202528921568,5.1239852258981,729.51030012871,0.0,1.0
2000-05-17,13.75,13.75,13.75,13.75,467,5.03248548972135,5.03248548972135,5.03248548972135,5.03248548972135,1275.95996314647,0.0,1.0
2000-05-18,13.88,14.0,13.75,13.81,3000,5.08006535253326,5.1239852258981,5.03248548972135,5.05444542640377,8196.74494526641,0.0,1.0
2000-05-19,13.81,13.88,13.75,13.75,667,5.05444542640377,5.08006535253326,5.03248548972135,5.03248548972135,1822.40962616423,0.0,1.0
2000-05-22,13.63,13.88,13.38,13.75,2267,4.98856561635651,5.08006535253326,4.89706588017976,5.03248548972135,6194.00693030631,0.0,1.0
2000-05-23,13.38,13.5,13.13,13.5,6067,4.89706588017976,4.9409857535446,4.80556614400301,4.9409857535446,16576.5505276438,0.0,1.0
2000-05-24,13.13,13.13,12.88,13.13,3267,4.84582602792078,4.84582602792078,4.75355972883622,4.84582602792078,8852.09451450436,0.11,1.0
2000-05-25,13.0,13.0,13.0,13.0,1067,4.79784755239681,4.79784755239681,4.79784755239681,4.79784755239681,2891.08810743072,0.0,1.0
2000-05-26,13.13,13.13,13.0,13.0,1600,4.84582602792078,4.84582602792078,4.79784755239681,4.79784755239681,4335.27738696265,0.0,1.0
2000-05-30,13.0,13.0,12.94,13.0,21667,4.79784755239681,4.79784755239681,4.77570364061652,4.79784755239681,58707.7844645749,0.0,1.0
2000-05-31,12.94,13.0,12.94,13.0,2467,4.77570364061652,4.79784755239681,4.77570364061652,4.79784755239681,6684.45582102304,0.0,1.0
2000-06-01,12.87,12.87,12.87,12.87,0,4.74986907687284,4.74986907687284,4.74986907687284,4.74986907687284,0,0.0,1.0
2000-06-02,13.25,13.38,13.0,13.0,19200,4.89011385148136,4.93809232700533,4.79784755239681,4.79784755239681,52023.3286435519,0.0,1.0
2000-06-05,13.25,13.38,13.25,13.38,2267,4.89011385148136,4.93809232700533,4.89011385148136,4.93809232700533,6142.54614765271,0.0,1.0
2000-06-06,13.38,13.38,13.13,13.13,3067,4.93809232700533,4.93809232700533,4.84582602792078,4.84582602792078,8310.18484113404,0.0,1.0
2000-06-07,13.88,14.0,13.25,13.25,6667,5.12262492517444,5.16691274873503,4.89011385148136,4.89011385148136,18064.5589618,0.0,1.0
2000-06-08,14.13,14.25,13.94,13.94,2800,5.21489122425899,5.25917904781958,5.14476883695473,5.14476883695473,7586.73542718465,0.0,1.0
2000-06-09,14.38,14.38,14.25,14.25,3200,5.30715752334355,5.30715752334355,5.25917904781958,5.25917904781958,8670.5547739253,0.0,1.0
2000-06-12,14.63,14.63,14.0,14.25,2867,5.3994238224281,5.3994238224281,5.16691274873503,5.25917904781958,7768.27516776371,0.0,1.0
2000-06-13,14.5,14.5,14.5,14.5,1000,5.35144534690413,5.35144534690413,5.35144534690413,5.35144534690413,2709.54836685166,0.0,1.0
2000-06-14,14.56,14.63,14.38,14.63,7067,5.37358925868443,5.3994238224281,5.30715752334355,5.3994238224281,19148.3783085407,0.0,1.0
2000-06-15,14.38,14.44,14.38,14.44,2800,5.30715752334355,5.32930143512384,5.30715752334355,5.32930143512384,7586.73542718464,0.0,1.0
2000-06-16,14.25,14.25,14.25,14.25,267,5.25917904781958,5.25917904781958,5.25917904781958,5.25917904781958,723.449413949393,0.0,1.0
2000-06-19,14.0,14.0,14.0,14.0,267,5.16691274873503,5.16691274873503,5.16691274873503,5.16691274873503,723.449413949392,0.0,1.0
2000-06-20,13.38,13.88,13.13,13.88,7400,4.93809232700533,5.12262492517444,4.84582602792078,5.12262492517444,20050.6579147023,0.0,1.0
2000-06-21,13.5,13.5,13.5,13.5,200,4.98238015056592,4.98238015056592,4.98238015056592,4.98238015056592,541.909673370331,0.0,1.0
2000-06-22,13.5,13.5,13.38,13.5,2200,4.98238015056592,4.98238015056592,4.93809232700533,4.98238015056592,5961.00640707365,0.0,1.0
2000-06-23,13.38,13.5,13.38,13.5,1200,4.93809232700533,4.98238015056592,4.93809232700533,4.98238015056592,3251.45804022199,0.0,1.0
2000-06-26,13.25,13.38,13.0,13.25,3067,4.89011385148136,4.93809232700533,4.79784755239681,4.89011385148136,8310.18484113404,0.0,1.0
2000-06-27,12.75,13.0,12.75,13.0,1600,4.70558125331226,4.79784755239681,4.70558125331226,4.79784755239681,4335.27738696265,0.0,1.0
2000-06-28,13.25,13.25,12.75,13.0,2600,4.89011385148136,4.89011385148136,4.70558125331226,4.79784755239681,7044.82575381432,0.0,1.0
2000-06-29,13.13,13.13,12.88,13.0,5400,4.84582602792078,4.84582602792078,4.75355972883622,4.79784755239681,14631.5611809989,0.0,1.0
2000-06-30,13.0,13.38,13.0,13.0,6667,4.79784755239681,4.93809232700533,4.79784755239681,4.79784755239681,18064.5589618,0.0,1.0
2000-07-03,13.13,13.13,12.88,13.13,2200,4.84582602792078,4.84582602792078,4.75355972883622,4.84582602792078,5961.00640707365,0.0,1.0
2000-07-05,13.25,13.25,13.25,13.25,67,4.89011385148136,4.89011385148136,4.89011385148136,4.89011385148136,181.539740579061,0.0,1.0
2000-07-06,13.31,13.38,13.25,13.25,1467,4.91225776326166,4.93809232700533,4.89011385148136,4.89011385148136,3974.90745417138,0.0,1.0
2000-07-07,13.25,13.25,13.13,13.13,400,4.89011385148136,4.89011385148136,4.84582602792078,4.84582602792078,1083.81934674066,0.0,1.0
2000-07-10,13.25,13.38,13.25,13.38,1267,4.89011385148136,4.93809232700533,4.89011385148136,4.93809232700533,3432.99778080105,0.0,1.0
2000-07-11,13.38,13.38,13.25,13.25,400,4.93809232700533,4.93809232700533,4.89011385148136,4.89011385148136,1083.81934674066,0.0,1.0
2000-07-12,13.56,13.56,13.5,13.5,400,5.00452406234621,5.00452406234621,4.98238015056592,4.98238015056592,1083.81934674066,0.0,1.0
2000-07-13,13.75,13.75,13.5,13.5,1667,5.07464644965047,5.07464644965047,4.98238015056592,4.98238015056592,4516.81712754172,0.0,1.0
2000-07-14,14.0,14.0,13.75,13.88,400,5.16691274873503,5.16691274873503,5.07464644965047,5.12262492517444,1083.81934674066,0.0,1.0
2000-07-17,14.38,14.38,13.75,13.88,1400,5.30715752334355,5.30715752334355,5.07464644965047,5.12262492517444,3793.36771359232,0.0,1.0
2000-07-18,14.13,14.5,14.0,14.5,7067,5.21489122425899,5.35144534690413,5.16691274873503,5.35144534690413,19148.3783085407,0.0,1.0
2000-07-19,14.25,14.25,14.25,14.25,67,5.25917904781958,5.25917904781958,5.25917904781958,5.25917904781958,181.539740579061,0.0,1.0
2000-07-20,14.0,14.0,13.88,14.0,2667,5.16691274873503,5.16691274873503,5.12262492517444,5.16691274873503,7226.36549439337,0.0,1.0
2000-07-21,14.06,14.06,13.88,13.88,867,5.18905666051532,5.18905666051532,5.12262492517444,5.12262492517444,2349.17843406039,0.0,1.0
2000-07-24,14.13,14.13,14.13,14.13,400,5.21489122425899,5.21489122425899,5.21489122425899,5.21489122425899,1083.81934674066,0.0,1.0
2000-07-25,14.25,14.25,14.13,14.13,400,5.25917904781958,5.25917904781958,5.21489122425899,5.21489122425899,1083.81934674066,0.0,1.0
2000-07-26,14.25,14.25,14.25,14.25,0,5.25917904781958,5.25917904781958,5.25917904781958,5.25917904781958,0,0.0,1.0
2000-07-27,14.38,14.38,14.13,14.38,1067,5.30715752334355,5.30715752334355,5.21489122425899,5.30715752334355,2891.08810743072,0.0,1.0
2000-07-28,14.63,14.63,14.25,14.25,667,5.3994238224281,5.3994238224281,5.25917904781958,5.25917904781958,1807.26876069006,0.0,1.0
2000-07-31,14.63,14.88,14.25,14.63,2000,5.3994238224281,5.49169012151266,5.25917904781958,5.3994238224281,5419.09673370332,0.0,1.0
2000-08-01,14.63,14.63,14.5,14.5,267,5.3994238224281,5.3994238224281,5.35144534690413,5.35144534690413,723.449413949393,0.0,1.0
2000-08-02,14.0,14.63,13.88,14.5,3467,5.16691274873503,5.3994238224281,5.12262492517444,5.35144534690413,9394.00418787469,0.0,1.0
2000-08-03,14.25,14.25,14.25,14.25,2000,5.25917904781958,5.25917904781958,5.25917904781958,5.25917904781958,5419.09673370332,0.0,1.0
2000-08-04,14.38,14.38,14.38,14.38,200,5.30715752334355,5.30715752334355,5.30715752334355,5.30715752334355,541.909673370331,0.0,1.0
2000-08-07,14.38,14.38,14.38,14.38,200,5.30715752334355,5.30715752334355,5.30715752334355,5.30715752334355,541.909673370331,0.0,1.0
2000-08-08,14.5,14.5,14.25,14.5,467,5.35144534690413,5.35144534690413,5.25917904781958,5.35144534690413,1265.35908731972,0.0,1.0
2000-08-09,14.0,14.38,13.75,14.38,3000,5.16691274873503,5.30715752334355,5.07464644965047,5.30715752334355,8128.64510055497,0.0,1.0
2000-08-10,14.0,14.13,14.0,14.13,267,5.16691274873503,5.21489122425899,5.16691274873503,5.21489122425899,723.449413949392,0.0,1.0
2000-08-11,14.25,14.25,14.13,14.13,600,5.25917904781958,5.25917904781958,5.21489122425899,5.21489122425899,1625.72902011099,0.0,1.0
2000-08-14,14.25,14.38,14.25,14.38,400,5.25917904781958,5.30715752334355,5.25917904781958,5.30715752334355,1083.81934674066,0.0,1.0
2000-08-15,13.88,14.25,13.88,14.13,2400,5.12262492517444,5.25917904781958,5.12262492517444,5.21489122425899,6502.91608044398,0.0,1.0
2000-08-16,13.63,13.75,13.5,13.75,1267,5.03035862608989,5.07464644965047,4.98238015056592,5.07464644965047,3432.99778080105,0.0,1.0
2000-08-17,13.75,13.75,13.63,13.63,1067,5.07464644965047,5.07464644965047,5.03035862608989,5.03035862608989,2891.08810743072,0.0,1.0
2000-08-18,13.88,13.88,13.75,13.88,667,5.12262492517444,5.12262492517444,5.07464644965047,5.12262492517444,1807.26876069006,0.0,1.0
2000-08-21,14.0,14.13,14.0,14.0,1200,5.16691274873503,5.21489122425899,5.16691274873503,5.16691274873503,3251.45804022199,0.0,1.0
2000-08-22,13.75,13.75,13.63,13.75,1400,5.07464644965047,5.07464644965047,5.03035862608989,5.07464644965047,3793.36771359232,0.0,1.0
2000-08-23,13.88,13.88,13.88,13.88,200,5.16322209677164,5.16322209677164,5.16322209677164,5.16322209677164,537.648768147263,0.11,1.0
2000-08-24,14.13,14.13,13.75,13.75,600,5.25621961292387,5.25621961292387,5.11486338837249,5.11486338837249,1612.94630444179,0.0,1.0
2000-08-25,14.0,14.0,14.0,14.0,400,5.20786090452471,5.20786090452471,5.20786090452471,5.20786090452471,1075.29753629453,0.0,1.0
2000-08-28,14.13,14.13,14.13,14.13,267,5.25621961292387,5.25621961292387,5.25621961292387,5.25621961292387,717.761105476596,0.0,1.0
2000-08-29,14.13,14.13,14.13,14.13,0,5.25621961292387,5.25621961292387,5.25621961292387,5.25621961292387,0,0.0,1.0
2000-08-30,14.25,14.25,14.0,14.25,267,5.30085842067694,5.30085842067694,5.20786090452471,5.30085842067694,717.761105476595,0.0,1.0
2000-08-31,14.25,14.38,14.13,14.13,1067,5.30085842067694,5.3492171290761,5.25621961292387,5.25621961292387,2868.35617806565,0.0,1.0
2000-09-01,14.0,14.38,14.0,14.38,2600,5.20786090452471,5.3492171290761,5.20786090452471,5.3492171290761,6989.43398591442,0.0,1.0
2000-09-05,13.88,13.88,13.88,13.88,800,5.16322209677164,5.16322209677164,5.16322209677164,5.16322209677164,2150.59507258905,0.0,1.0
2000-09-06,13.63,13.63,13.63,13.63,67,5.07022458061942,5.07022458061942,5.07022458061942,5.07022458061942,180.112337329333,0.0,1.0
2000-09-07,12.63,13.5,12.63,13.5,8467,4.69823451601051,5.02186587222026,4.69823451601051,5.02186587222026,22761.3605995144,0.0,1.0
2000-09-08,12.13,12.5,12.13,12.5,13267,4.51223948370605,4.64987580761135,4.51223948370605,4.64987580761135,35664.9310350487,0.0,1.0
2000-09-11,12.25,12.25,12.25,12.25,1667,4.55687829145912,4.55687829145912,4.55687829145912,4.55687829145912,4481.30248250744,0.0,1.0
2000-09-12,11.75,12.13,11.75,12.13,15467,4.37088325915467,4.51223948370605,4.37088325915467,4.51223948370605,41579.0674846685,0.0,1.0
2000-09-13,12.0,12.0,11.75,11.88,6067,4.4638807753069,4.4638807753069,4.37088325915467,4.41924196755383,16309.5753817472,0.0,1.0
2000-09-14,12.5,12.5,12.13,12.13,3200,4.64987580761135,4.64987580761135,4.51223948370605,4.51223948370605,8602.3802903562,0.0,1.0
2000-09-15,11.75,12.25,11.75,12.0,12867,4.37088325915467,4.55687829145912,4.37088325915467,4.4638807753069,34589.6334987541,0.0,1.0
2000-09-18,11.75,11.88,11.75,11.88,600,4.37088325915467,4.41924196755383,4.37088325915467,4.41924196755383,1612.94630444179,0.0,1.0
2000-09-19,11.75,11.88,11.75,11.88,2067,4.37088325915467,4.41924196755383,4.37088325915467,4.41924196755383,5556.60001880196,0.0,1.0
2000-09-20,12.0,12.13,11.75,11.75,2800,4.4638807753069,4.51223948370605,4.37088325915467,4.37088325915467,7527.08275406167,0.0,1.0
2000-09-21,12.0,12.13,12.0,12.13,1267,4.4638807753069,4.51223948370605,4.4638807753069,4.51223948370605,3406.0049462129,0.0,1.0
2000-09-22,12.0,12.38,11.88,12.13,3867,4.4638807753069,4.60523699985828,4.41924196755383,4.51223948370605,10395.4389321273,0.0,1.0
2000-09-25,11.75,12.0,11.56,12.0,3000,4.37088325915467,4.4638807753069,4.30020514687898,4.4638807753069,8064.73152220894,0.0,1.0
2000-09-26,11.63,11.88,11.5,11.88,1000,4.3262444514016,4.41924196755383,4.27788574300244,4.41924196755383,2688.24384073631,0.0,1.0
2000-09-27,11.75,11.75,11.5,11.5,7667,4.37088325915467,4.37088325915467,4.27788574300244,4.27788574300244,20610.7655269253,0.0,1.0
2000-09-28,11.5,11.63,11.5,11.63,1467,4.27788574300244,4.3262444514016,4.27788574300244,4.3262444514016,3943.65371436017,0.0,1.0
2000-09-29,11.63,11.75,11.25,11.31,12067,4.3262444514016,4.37088325915467,4.18488822685022,4.20720763072675,32439.0384261651,0.0,1.0
2000-10-02,12.5,12.63,11.75,11.75,6067,4.64987580761135,4.69823451601051,4.37088325915467,4.37088325915467,16309.5753817472,0.0,1.0
2000-10-03,12.75,13.13,12.56,12.56,4400,4.74287332376358,4.88422954831496,4.67219521148789,4.67219521148789,11828.2728992398,0.0,1.0
2000-10-04,12.94,12.94,12.88,12.88,2267,4.81355143603927,4.81355143603927,4.79123203216274,4.79123203216274,6094.24878694922,0.0,1.0
2000-10-05,12.88,12.94,12.81,12.81,1000,4.79123203216274,4.81355143603927,4.76519272764011,4.76519272764011,2688.24384073631,0.0,1.0
2000-10-06,12.56,12.63,12.38,12.63,1200,4.67219521148789,4.69823451601051,4.60523699985828,4.69823451601051,3225.89260888357,0.0,1.0
2000-10-09,12.38,12.69,12.38,12.69,2000,4.60523699985828,4.72055391988704,4.60523699985828,4.72055391988704,5376.48768147263,0.0,1.0
2000-10-10,14.0,14.0,12.5,12.5,6267,5.20786090452471,5.20786090452471,4.64987580761135,4.64987580761135,16847.2241498945,0.0,1.0
2000-10-11,13.63,13.88,13.63,13.75,5000,5.07022458061942,5.16322209677164,5.07022458061942,5.11486338837249,13441.2192036816,0.0,1.0
2000-10-12,13.94,14.19,13.75,14.0,3667,5.18554150064818,5.2785390168004,5.11486338837249,5.20786090452471,9857.79016398005,0.0,1.0
2000-10-13,14.75,14.75,14.0,14.0,7600,5.48685345298139,5.48685345298139,5.20786090452471,5.20786090452471,20430.653189596,0.0,1.0
2000-10-16,14.38,14.56,14.0,14.5,1667,5.3492171290761,5.4161753407057,5.20786090452471,5.39385593682917,4481.30248250743,0.0,1.0
2000-10-17,14.63,14.63,14.25,14.25,1200,5.44221464522832,5.44221464522832,5.30085842067694,5.30085842067694,3225.89260888358,0.0,1.0
2000-10-18,14.63,14.75,14.38,14.63,1067,5.44221464522832,5.48685345298139,5.3492171290761,5.44221464522832,2868.35617806565,0.0,1.0
2000-10-19,14.94,15.0,14.5,14.75,3200,5.55753156525709,5.57985096913362,5.39385593682917,5.48685345298139,8602.38029035619,0.0,1.0
2000-10-20,14.94,14.94,14.94,14.94,400,5.55753156525709,5.55753156525709,5.55753156525709,5.55753156525709,1075.29753629452,0.0,1.0
2000-10-23,14.94,14.94,14.81,14.81,1200,5.55753156525709,5.55753156525709,5.50917285685793,5.50917285685793,3225.89260888357,0.0,1.0
2000-10-24,14.81,14.94,14.81,14.94,267,5.50917285685793,5.55753156525709,5.50917285685793,5.55753156525709,717.761105476595,0.0,1.0
2000-10-25,14.5,14.81,14.5,14.69,2067,5.39385593682917,5.50917285685793,5.39385593682917,5.46453404910486,5556.60001880195,0.0,1.0
2000-10-26,14.5,14.5,14.38,14.38,467,5.39385593682917,5.39385593682917,5.3492171290761,5.3492171290761,1255.40987362386,0.0,1.0
2000-10-27,14.75,14.75,14.25,14.38,2067,5.48685345298139,5.48685345298139,5.30085842067694,5.3492171290761,5556.60001880196,0.0,1.0
2000-10-30,15.38,15.38,14.5,14.81,4800,5.72120719368501,5.72120719368501,5.39385593682917,5.50917285685793,12903.5704355343,0.0,1.0
2000-10-31,15.75,15.75,15.25,15.5,3800,5.8588435175903,5.8588435175903,5.67284848528585,5.76584600143807,10215.326594798,0.0,1.0
2000-11-01,16.0,16.0,15.5,15.63,2667,5.95184103374253,5.95184103374253,5.76584600143807,5.81420470983723,7169.54632324374,0.0,1.0
2000-11-02,15.88,16.0,15.88,16.0,667,5.90720222598946,5.95184103374253,5.90720222598946,5.95184103374253,1793.05864177112,0.0,1.0
2000-11-03,15.75,15.75,15.63,15.75,867,5.8588435175903,5.8588435175903,5.81420470983723,5.8588435175903,2330.70740991838,0.0,1.0
2000-11-06,15.56,15.75,15.56,15.75,467,5.78816540531461,5.8588435175903,5.78816540531461,5.8588435175903,1255.40987362386,0.0,1.0
2000-11-07,15.19,15.5,15.13,15.5,2200,5.65052908140931,5.76584600143807,5.62820967753278,5.76584600143807,5914.13644961989,0.0,1.0
2000-11-08,15.25,15.25,15.25,15.25,267,5.67284848528585,5.67284848528585,5.67284848528585,5.67284848528585,717.761105476595,0.0,1.0
2000-11-09,15.38,15.5,15.38,15.38,1400,5.72120719368501,5.76584600143807,5.72120719368501,5.72120719368501,3763.54137703084,0.0,1.0
2000-11-10,15.38,15.38,15.38,15.38,0,5.72120719368501,5.72120719368501,5.72120719368501,5.72120719368501,0,0.0,1.0
2000-11-13,15.25,15.25,15.0,15.25,1667,5.67284848528585,5.67284848528585,5.57985096913362,5.67284848528585,4481.30248250743,0.0,1.0
2000-11-14,15.31,15.38,15.25,15.38,467,5.69516788916238,5.72120719368501,5.67284848528585,5.72120719368501,1255.40987362386,0.0,1.0
2000-11-15,15.56,15.56,15.44,15.44,867,5.78816540531461,5.78816540531461,5.74352659756154,5.74352659756154,2330.70740991838,0.0,1.0
2000-11-16,15.63,15.63,15.5,15.63,400,5.81420470983723,5.81420470983723,5.76584600143807,5.81420470983723,1075.29753629453,0.0,1.0
2000-11-17,15.75,15.75,15.5,15.75,1200,5.8588435175903,5.8588435175903,5.76584600143807,5.8588435175903,3225.89260888358,0.0,1.0
2000-11-20,15.75,15.75,15.75,15.75,0,5.8588435175903,5.8588435175903,5.8588435175903,5.8588435175903,0,0.0,1.0
2000-11-21,15.31,15.69,15.31,15.69,2600,5.73608679626936,5.87845864359675,5.73608679626936,5.87845864359675,6939.57421039881,0.11,1.0
2000-11-22,15.25,15.38,15.13,15.38,1267,5.71360703090188,5.76231318919809,5.66864750016691,5.76231318919809,3381.70789406742,0.0,1.0
2000-11-24,15.31,15.31,15.19,15.19,1267,5.73608679626936,5.73608679626936,5.6911272655344,5.6911272655344,3381.70789406742,0.0,1.0
2000-11-27,15.31,15.31,15.31,15.31,0,5.73608679626936,5.73608679626936,5.73608679626936,5.73608679626936,0,0.0,1.0
2000-11-28,15.19,15.19,15.19,15.19,267,5.6911272655344,5.6911272655344,5.6911272655344,5.6911272655344,712.640890067877,0.0,1.0
2000-11-29,15.44,15.44,15.06,15.06,600,5.78479295456557,5.78479295456557,5.64242110723818,5.64242110723818,1601.44020239973,0.0,1.0
2000-11-30,15.25,15.38,15.25,15.31,1600,5.71360703090188,5.76231318919809,5.71360703090188,5.73608679626936,4270.50720639927,0.0,1.0
2000-12-01,14.75,15.13,14.75,15.13,3067,5.52627565283952,5.66864750016691,5.52627565283952,5.66864750016691,8186.0285012666,0.0,1.0
2000-12-04,14.88,15.0,14.75,14.75,800,5.57498181113574,5.6199413418707,5.52627565283952,5.52627565283952,2135.25360319963,0.0,1.0
2000-12-05,14.81,15.0,14.63,15.0,1667,5.548755418207,5.6199413418707,5.48131612210456,5.6199413418707,4449.33469566724,0.0,1.0
2000-12-06,14.5,14.69,14.38,14.69,2667,5.43260996380834,5.50379588747204,5.38765043307338,5.50379588747204,7118.40169966679,0.0,1.0
2000-12-07,14.38,14.38,14.25,14.38,800,5.38765043307338,5.38765043307338,5.33894427477717,5.38765043307338,2135.25360319963,0.0,1.0
2000-12-08,13.88,14.38,13.88,14.38,5667,5.20031905501102,5.38765043307338,5.20031905501102,5.38765043307338,15125.6027116654,0.0,1.0
2000-12-11,13.75,14.0,13.75,14.0,1600,5.15161289671481,5.24527858574599,5.15161289671481,5.24527858574599,4270.50720639927,0.0,1.0
2000-12-12,13.5,13.75,13.38,13.75,3067,5.05794720768363,5.15161289671481,5.01298767694866,5.15161289671481,8186.0285012666,0.0,1.0
2000-12-13,13.0,13.63,12.75,13.63,4667,4.87061582962127,5.10665336597984,4.7769501405901,5.10665336597984,12456.5357076659,0.0,1.0
2000-12-14,12.5,12.88,12.0,12.88,5067,4.68328445155892,4.82565629888631,4.49595307349656,4.82565629888631,13524.1625092657,0.0,1.0
2000-12-15,12.75,13.0,12.25,12.38,12467,4.7769501405901,4.87061582962127,4.58961876252774,4.63832492082395,33275.2583388623,0.0,1.0
2000-12-18,12.75,12.75,12.63,12.75,2467,4.7769501405901,4.7769501405901,4.73199060985513,4.7769501405901,6584.58829886687,0.0,1.0
2000-12-19,12.88,12.88,12.88,12.88,4467,4.82565629888631,4.82565629888631,4.82565629888631,4.82565629888631,11922.722306866,0.0,1.0
2000-12-20,13.0,13.0,12.88,13.0,6267,4.87061582962127,4.87061582962127,4.82565629888631,4.87061582962127,16727.0429140651,0.0,1.0
2000-12-21,13.25,13.75,13.13,13.13,34867,4.96428151865245,5.15161289671481,4.91932198791749,4.91932198791749,93062.3592284521,0.0,1.0
2000-12-22,13.5,13.5,13.25,13.38,15200,5.05794720768363,5.05794720768363,4.96428151865245,5.01298767694866,40569.8184607931,0.0,1.0
2000-12-26,13.38,13.5,13.38,13.5,10267,5.01298767694866,5.05794720768363,5.01298767694866,5.05794720768363,27403.3109300633,0.0,1.0
2000-12-27,13.0,13.5,13.0,13.5,10600,4.87061582962127,5.05794720768363,4.87061582962127,5.05794720768363,28292.1102423952,0.0,1.0
2000-12-28,13.0,13.25,12.88,13.0,8267,4.87061582962127,4.96428151865245,4.82565629888631,4.87061582962127,22065.1769220642,0.0,1.0
2000-12-29,13.13,13.13,12.94,13.0,2400,4.91932198791749,4.91932198791749,4.84813606425379,4.87061582962127,6405.7608095989,0.0,1.0
2001-01-02,13.25,13.25,13.25,13.25,1400,4.96428151865245,4.96428151865245,4.96428151865245,4.96428151865245,3736.69380559936,0.0,1.0
2001-01-03,13.25,13.38,13.0,13.13,4000,4.96428151865245,5.01298767694866,4.87061582962127,4.91932198791749,10676.2680159982,0.0,1.0
2001-01-04,13.38,13.38,13.25,13.25,2200,5.01298767694866,5.01298767694866,4.96428151865245,4.96428151865245,5871.947408799,0.0,1.0
2001-01-05,13.88,13.88,13.25,13.25,2667,5.20031905501102,5.20031905501102,4.96428151865245,4.96428151865245,7118.40169966678,0.0,1.0
2001-01-08,14.25,14.25,14.0,14.13,2667,5.33894427477717,5.33894427477717,5.24527858574599,5.2939847440422,7118.40169966678,0.0,1.0
2001-01-09,14.38,14.38,14.25,14.25,1400,5.38765043307338,5.38765043307338,5.33894427477717,5.33894427477717,3736.69380559936,0.0,1.0
2001-01-10,14.5,14.5,14.5,14.5,1200,5.43260996380834,5.43260996380834,5.43260996380834,5.43260996380834,3202.88040479945,0.0,1.0
2001-01-11,14.75,15.0,14.63,14.63,4467,5.52627565283952,5.6199413418707,5.48131612210456,5.48131612210456,11922.722306866,0.0,1.0
2001-01-12,14.63,14.63,14.63,14.63,2000,5.48131612210456,5.48131612210456,5.48131612210456,5.48131612210456,5338.13400799908,0.0,1.0
2001-01-16,14.75,14.75,14.5,14.5,3000,5.52627565283952,5.52627565283952,5.43260996380834,5.43260996380834,8007.20101199863,0.0,1.0
2001-01-17,14.75,15.0,14.75,14.88,4267,5.52627565283952,5.6199413418707,5.52627565283952,5.57498181113574,11388.9089060661,0.0,1.0
2001-01-18,14.69,14.75,14.69,14.75,800,5.50379588747204,5.52627565283952,5.50379588747204,5.52627565283952,2135.25360319963,0.0,1.0
2001-01-19,14.75,14.75,14.5,14.5,1067,5.52627565283952,5.52627565283952,5.43260996380834,5.43260996380834,2847.89449326751,0.0,1.0
2001-01-22,16.31,16.44,15.63,15.63,40467,6.11074955239407,6.15945571069029,5.85597887822927,5.85597887822927,108009.13445085,0.0,1.0
2001-01-23,16.25,16.5,16.0,16.5,19400,6.08826978702659,6.18193547605777,5.99460409799541,6.18193547605777,51779.8998775911,0.0,1.0
2001-01-24,16.25,16.5,15.88,16.25,17600,6.08826978702659,6.18193547605777,5.94964456726045,6.08826978702659,46975.579270392,0.0,1.0
2001-01-25,16.31,16.5,16.31,16.38,6800,6.11074955239407,6.18193547605777,6.11074955239407,6.1369759453228,18149.6556271969,0.0,1.0
2001-01-26,16.5,16.5,16.06,16.19,5467,6.18193547605777,6.18193547605777,6.0170838633629,6.06579002165911,14591.7893108655,0.0,1.0
2001-01-29,16.71,16.74,16.6,16.6,3600,6.26061465484396,6.2718545375277,6.21940175167024,6.21940175167024,9608.64121439835,0.0,1.0
2001-01-30,16.65,16.75,16.65,16.75,2200,6.23813488947648,6.27560116508895,6.23813488947648,6.27560116508895,5871.94740879899,0.0,1.0
2001-01-31,16.55,16.55,16.55,16.55,1667,6.20066861386401,6.20066861386401,6.20066861386401,6.20066861386401,4449.33469566723,0.0,1.0
2001-02-01,16.75,16.75,16.55,16.55,1667,6.27560116508895,6.27560116508895,6.20066861386401,6.20066861386401,4449.33469566724,0.0,1.0
2001-02-02,16.7,17.05,16.7,16.75,78400,6.25686802728271,6.38799999192636,6.25686802728271,6.27560116508895,209254.853113564,0.0,1.0
2001-02-05,16.7,16.7,16.7,16.7,267,6.25686802728271,6.25686802728271,6.25686802728271,6.25686802728271,712.640890067878,0.0,1.0
2001-02-06,16.6,16.8,16.6,16.8,1400,6.21940175167024,6.29433430289519,6.21940175167024,6.29433430289519,3736.69380559936,0.0,1.0
2001-02-07,16.79,16.79,16.6,16.7,1000,6.29058767533394,6.29058767533394,6.21940175167024,6.25686802728271,2669.06700399954,0.0,1.0
2001-02-08,16.51,16.6,16.51,16.6,2067,6.18568210361902,6.21940175167024,6.18568210361902,6.21940175167024,5516.96149726705,0.0,1.0
2001-02-09,16.45,16.45,16.45,16.45,267,6.16320233825153,6.16320233825153,6.16320233825153,6.16320233825153,712.640890067878,0.0,1.0
2001-02-12,16.49,16.49,16.49,16.49,67,6.17818884849652,6.17818884849652,6.17818884849652,6.17818884849652,178.827489267969,0.0,1.0
2001-02-13,16.49,16.49,16.49,16.49,0,6.17818884849652,6.17818884849652,6.17818884849652,6.17818884849652,0,0.0,1.0
2001-02-14,16.31,16.4,16.31,16.4,1267,6.11074955239407,6.1444692004453,6.11074955239407,6.1444692004453,3381.70789406742,0.0,1.0
2001-02-15,16.25,16.4,16.25,16.3,3400,6.08826978702659,6.1444692004453,6.08826978702659,6.10700292483283,9074.82781359845,0.0,1.0
2001-02-16,16.0,16.15,16.0,16.15,3000,5.99460409799541,6.05080351141412,5.99460409799541,6.05080351141412,8007.20101199863,0.0,1.0
2001-02-20,15.3,15.9,15.3,15.9,4200,5.73234016870811,5.95713782238294,5.73234016870811,5.95713782238294,11210.0814167981,0.0,1.0
2001-02-21,15.19,15.29,15.19,15.27,467,5.73234016870811,5.77007776033884,5.73234016870811,5.7625302420127,1237.49285478965,0.11,1.0
2001-02-22,15.25,15.25,15.1,15.15,8867,5.75498272368655,5.75498272368655,5.69837633624046,5.71724513205582,23496.4649752031,0.0,1.0
2001-02-23,15.25,15.35,15.1,15.15,2667,5.75498272368655,5.79272031531728,5.69837633624046,5.71724513205582,7067.22364823127,0.0,1.0
2001-02-26,15.26,15.26,15.26,15.26,200,5.75875648284963,5.75875648284963,5.75875648284963,5.75875648284963,529.97552667651,0.0,1.0
2001-02-27,15.25,15.25,15.25,15.25,1067,5.75498272368655,5.75498272368655,5.75498272368655,5.75498272368655,2827.41943481918,0.0,1.0
2001-02-28,15.2,15.2,15.05,15.15,1400,5.73611392787119,5.73611392787119,5.67950754042509,5.71724513205582,3709.82868673557,0.0,1.0
2001-03-01,14.8,15.24,14.8,15.24,4067,5.58516356134826,5.75120896452348,5.58516356134826,5.75120896452348,10777.0523349668,0.0,1.0
2001-03-02,14.8,14.8,14.8,14.8,200,5.58516356134826,5.58516356134826,5.58516356134826,5.58516356134826,529.975526676511,0.0,1.0
2001-03-05,14.63,14.7,14.5,14.7,2200,5.52100965557602,5.54742596971753,5.47195078645607,5.54742596971753,5829.73079344161,0.0,1.0
2001-03-06,14.1,14.3,14.1,14.3,8200,5.32100041993314,5.3964756031946,5.32100041993314,5.3964756031946,21728.9965937369,0.0,1.0
2001-03-07,14.15,14.15,14.05,14.1,1867,5.33986921574851,5.33986921574851,5.30213162411778,5.32100041993314,4947.32154152522,0.0,1.0
2001-03-08,14.1,14.1,14.05,14.1,7867,5.32100041993314,5.32100041993314,5.30213162411778,5.32100041993314,20846.5873418205,0.0,1.0
2001-03-09,14.05,14.05,14.05,14.05,1400,5.30213162411778,5.30213162411778,5.30213162411778,5.30213162411778,3709.82868673557,0.0,1.0
2001-03-12,14.35,14.35,14.0,14.02,8867,5.41534439900997,5.41534439900997,5.28326282830241,5.29081034662856,23496.4649752031,0.0,1.0
2001-03-13,14.15,14.34,14.1,14.25,5000,5.33986921574851,5.4115706398469,5.32100041993314,5.37760680737924,13249.3881669128,0.0,1.0
2001-03-14,14.1,14.14,14.05,14.05,4000,5.32100041993314,5.33609545658543,5.30213162411778,5.30213162411778,10599.5105335302,0.0,1.0
2001-03-15,14.15,14.2,13.99,14.15,8400,5.33986921574851,5.35873801156387,5.27948906913934,5.33986921574851,22258.9721204134,0.0,1.0
2001-03-16,14.15,14.15,14.15,14.15,0,5.33986921574851,5.33986921574851,5.33986921574851,5.33986921574851,0,0.0,1.0
2001-03-19,14.0,14.15,13.95,14.15,3867,5.28326282830241,5.33986921574851,5.26439403248704,5.33986921574851,10247.0768082903,0.0,1.0
2001-03-20,14.1,14.1,14.1,14.1,200,5.32100041993314,5.32100041993314,5.32100041993314,5.32100041993314,529.975526676511,0.0,1.0
2001-03-21,14.1,14.2,14.1,14.2,1467,5.32100041993314,5.35873801156387,5.32100041993314,5.35873801156387,3887.3704881722,0.0,1.0
2001-03-22,14.05,14.05,13.9,14.0,1600,5.30213162411778,5.30213162411778,5.24552523667168,5.28326282830241,4239.80421341208,0.0,1.0
2001-03-23,14.09,14.09,14.09,14.09,867,5.31722666077007,5.31722666077007,5.31722666077007,5.31722666077007,2297.44390814267,0.0,1.0
2001-03-26,14.0,14.05,14.0,14.05,3067,5.28326282830241,5.30213162411778,5.28326282830241,5.30213162411778,8127.17470158429,0.0,1.0
2001-03-27,14.15,14.2,14.0,14.0,1467,5.33986921574851,5.35873801156387,5.28326282830241,5.28326282830241,3887.3704881722,0.0,1.0
2001-03-28,14.3,14.3,14.15,14.15,1200,5.3964756031946,5.3964756031946,5.33986921574851,5.33986921574851,3179.85316005907,0.0,1.0
2001-03-29,14.3,14.4,14.3,14.4,1000,5.3964756031946,5.43421319482534,5.3964756031946,5.43421319482534,2649.87763338255,0.0,1.0
2001-03-30,14.4,14.4,14.2,14.25,2000,5.43421319482534,5.43421319482534,5.35873801156387,5.37760680737924,5299.7552667651,0.0,1.0
2001-04-02,14.4,14.49,14.4,14.4,1867,5.43421319482534,5.46817702729299,5.43421319482534,5.43421319482534,4947.32154152522,0.0,1.0
2001-04-03,14.4,14.45,14.4,14.45,5507,5.43421319482534,5.4530819906407,5.43421319482534,5.4530819906407,14592.8761270377,0.0,1.0
2001-04-04,14.4,14.4,14.4,14.4,1000,5.43421319482534,5.43421319482534,5.43421319482534,5.43421319482534,2649.87763338255,0.0,1.0
2001-04-05,14.3,14.3,14.3,14.3,400,5.3964756031946,5.3964756031946,5.3964756031946,5.3964756031946,1059.95105335302,0.0,1.0
2001-04-06,14.25,14.25,14.25,14.25,200,5.37760680737924,5.37760680737924,5.37760680737924,5.37760680737924,529.97552667651,0.0,1.0
2001-04-09,14.35,14.35,14.15,14.2,5800,5.41534439900997,5.41534439900997,5.33986921574851,5.35873801156387,15369.2902736188,0.0,1.0
2001-04-10,14.35,14.35,14.35,14.35,3067,5.41534439900997,5.41534439900997,5.41534439900997,5.41534439900997,8127.17470158429,0.0,1.0
2001-04-11,14.3,14.45,14.3,14.4,8000,5.3964756031946,5.4530819906407,5.3964756031946,5.43421319482534,21199.0210670604,0.0,1.0
2001-04-12,14.3,14.3,14.3,14.3,0,5.3964756031946,5.3964756031946,5.3964756031946,5.3964756031946,0,0.0,1.0
2001-04-16,14.25,14.25,14.21,14.25,1667,5.37760680737924,5.37760680737924,5.36251177072695,5.37760680737924,4417.34601484871,0.0,1.0
2001-04-17,14.4,14.4,14.35,14.35,467,5.43421319482534,5.43421319482534,5.41534439900997,5.41534439900997,1237.49285478965,0.0,1.0
2001-04-18,14.4,14.5,14.4,14.45,8000,5.43421319482534,5.47195078645607,5.43421319482534,5.4530819906407,21199.0210670604,0.0,1.0
2001-04-19,14.35,14.45,14.35,14.35,1867,5.41534439900997,5.4530819906407,5.41534439900997,5.41534439900997,4947.32154152523,0.0,1.0
2001-04-20,14.63,14.7,14.45,14.45,2600,5.52100965557602,5.54742596971753,5.4530819906407,5.4530819906407,6889.68184679463,0.0,1.0
2001-04-23,14.6,14.7,14.6,14.7,267,5.5096883780868,5.54742596971753,5.5096883780868,5.54742596971753,707.517328113141,0.0,1.0
2001-04-24,14.6,14.6,14.6,14.6,0,5.5096883780868,5.5096883780868,5.5096883780868,5.5096883780868,0,0.0,1.0
2001-04-25,14.4,14.64,14.4,14.55,1267,5.43421319482534,5.52478341473909,5.43421319482534,5.49081958227143,3357.39496149569,0.0,1.0
2001-04-26,14.4,14.4,14.4,14.4,0,5.43421319482534,5.43421319482534,5.43421319482534,5.43421319482534,0,0.0,1.0
2001-04-27,14.6,14.6,14.5,14.5,800,5.5096883780868,5.5096883780868,5.47195078645607,5.47195078645607,2119.90210670604,0.0,1.0
2001-04-30,14.75,14.85,14.75,14.85,1267,5.5662947655329,5.60403235716363,5.5662947655329,5.60403235716363,3357.39496149569,0.0,1.0
2001-05-01,14.8,14.8,14.8,14.8,200,5.58516356134826,5.58516356134826,5.58516356134826,5.58516356134826,529.975526676511,0.0,1.0
2001-05-02,15.0,15.0,14.8,14.85,1467,5.66063874460972,5.66063874460972,5.58516356134826,5.60403235716363,3887.37048817221,0.0,1.0
2001-05-03,14.8,14.9,14.7,14.9,1600,5.58516356134826,5.62290115297899,5.54742596971753,5.62290115297899,4239.80421341209,0.0,1.0
2001-05-04,14.7,14.7,14.7,14.7,267,5.54742596971753,5.54742596971753,5.54742596971753,5.54742596971753,707.517328113142,0.0,1.0
2001-05-07,14.8,14.8,14.6,14.6,667,5.58516356134826,5.58516356134826,5.5096883780868,5.5096883780868,1767.46838146616,0.0,1.0
2001-05-08,14.7,14.7,14.7,14.7,400,5.54742596971753,5.54742596971753,5.54742596971753,5.54742596971753,1059.95105335302,0.0,1.0
2001-05-09,14.6,14.6,14.5,14.6,2067,5.5096883780868,5.5096883780868,5.47195078645607,5.5096883780868,5477.29706820173,0.0,1.0
2001-05-10,14.9,14.9,14.7,14.7,3200,5.62290115297899,5.62290115297899,5.54742596971753,5.54742596971753,8479.60842682417,0.0,1.0
2001-05-11,15.1,15.1,15.0,15.0,1600,5.69837633624046,5.69837633624046,5.66063874460972,5.66063874460972,4239.80421341208,0.0,1.0
2001-05-14,15.1,15.1,15.0,15.1,7667,5.69837633624046,5.69837633624046,5.66063874460972,5.69837633624046,20316.611815144,0.0,1.0
2001-05-15,15.1,15.1,15.1,15.1,0,5.69837633624046,5.69837633624046,5.69837633624046,5.69837633624046,0,0.0,1.0
2001-05-16,15.23,15.23,15.15,15.15,600,5.74743520536041,5.74743520536041,5.71724513205582,5.71724513205582,1589.92658002953,0.0,1.0
2001-05-17,15.24,15.25,15.24,15.24,3800,5.75120896452348,5.75498272368655,5.75120896452348,5.75120896452348,10069.5350068537,0.0,1.0
2001-05-18,15.5,15.5,15.5,15.5,1000,5.84932670276338,5.84932670276338,5.84932670276338,5.84932670276338,2649.87763338255,0.0,1.0
2001-05-21,15.35,15.45,15.35,15.45,800,5.79272031531728,5.83045790694802,5.79272031531728,5.83045790694802,2119.90210670604,0.0,1.0
2001-05-22,15.22,15.5,15.22,15.5,4667,5.74366144619733,5.84932670276338,5.74366144619733,5.84932670276338,12366.9789149964,0.0,1.0
2001-05-23,15.15,15.15,15.15,15.15,600,5.75875648284963,5.75875648284963,5.75875648284963,5.75875648284963,1578.46577244085,0.11,1.0
2001-05-24,15.15,15.15,15.15,15.15,0,5.75875648284963,5.75875648284963,5.75875648284963,5.75875648284963,0,0.0,1.0
2001-05-25,15.25,15.25,15.15,15.15,4000,5.79676807679583,5.79676807679583,5.75875648284963,5.75875648284963,10523.1051496057,0.0,1.0
2001-05-29,15.45,15.45,15.35,15.35,1200,5.87279126468823,5.87279126468823,5.83477967074203,5.83477967074203,3156.93154488171,0.0,1.0
2001-05-30,14.75,15.6,14.75,15.55,16400,5.60671010706482,5.92980865560753,5.60671010706482,5.91080285863443,43144.7311133833,0.0,1.0
2001-05-31,14.75,14.75,14.75,14.75,0,5.60671010706482,5.60671010706482,5.60671010706482,5.60671010706482,0,0.0,1.0
2001-06-01,14.95,14.95,14.85,14.85,1467,5.68273329495722,5.68273329495722,5.64472170101102,5.64472170101102,3859.34881361788,0.0,1.0
2001-06-04,15.0,15.0,14.95,14.95,667,5.70173909193032,5.70173909193032,5.68273329495722,5.68273329495722,1754.72778369675,0.0,1.0
2001-06-05,15.4,15.4,15.1,15.1,2400,5.85378546771513,5.85378546771513,5.73975068587652,5.73975068587652,6313.86308976341,0.0,1.0
2001-06-06,15.4,15.5,15.4,15.5,2400,5.85378546771513,5.89179706166133,5.85378546771513,5.89179706166133,6313.86308976341,0.0,1.0
2001-06-07,15.45,15.5,15.45,15.5,200,5.87279126468823,5.89179706166133,5.87279126468823,5.89179706166133,526.155257480284,0.0,1.0
2001-06-08,15.4,15.4,15.4,15.4,67,5.85378546771513,5.85378546771513,5.85378546771513,5.85378546771513,176.262011255895,0.0,1.0
2001-06-11,15.2,15.4,15.2,15.3,3400,5.77776227982273,5.85378546771513,5.77776227982273,5.81577387376893,8944.63937716482,0.0,1.0
2001-06-12,15.2,15.2,15.2,15.2,0,5.77776227982273,5.77776227982273,5.77776227982273,5.77776227982273,0,0.0,1.0
2001-06-13,15.1,15.1,15.1,15.1,200,5.73975068587652,5.73975068587652,5.73975068587652,5.73975068587652,526.155257480284,0.0,1.0
2001-06-14,15.1,15.1,15.1,15.1,0,5.73975068587652,5.73975068587652,5.73975068587652,5.73975068587652,0,0.0,1.0
2001-06-15,15.3,15.3,15.2,15.2,3867,5.81577387376893,5.81577387376893,5.77776227982273,5.77776227982273,10173.2119033813,0.0,1.0
2001-06-18,15.1,15.2,15.1,15.2,1200,5.73975068587652,5.77776227982273,5.73975068587652,5.77776227982273,3156.93154488171,0.0,1.0
2001-06-19,15.1,15.1,15.1,15.1,2267,5.73975068587652,5.73975068587652,5.73975068587652,5.73975068587652,5963.96984353903,0.0,1.0
2001-06-20,15.2,15.2,15.2,15.2,800,5.77776227982273,5.77776227982273,5.77776227982273,5.77776227982273,2104.62102992113,0.0,1.0
2001-06-21,15.2,15.3,15.2,15.3,1067,5.77776227982273,5.81577387376893,5.77776227982273,5.81577387376893,2807.03829865731,0.0,1.0
2001-06-22,15.1,15.2,15.1,15.1,4867,5.73975068587652,5.77776227982273,5.73975068587652,5.73975068587652,12803.9881907827,0.0,1.0
2001-06-25,15.2,15.2,15.2,15.2,10000,5.77776227982273,5.77776227982273,5.77776227982273,5.77776227982273,26307.7628740142,0.0,1.0
2001-06-26,15.2,15.2,15.2,15.2,0,5.77776227982273,5.77776227982273,5.77776227982273,5.77776227982273,0,0.0,1.0
2001-06-27,15.3,15.3,15.1,15.1,10667,5.81577387376893,5.81577387376893,5.73975068587652,5.73975068587652,28062.4906577109,0.0,1.0
2001-06-28,15.4,15.4,15.3,15.3,467,5.85378546771513,5.85378546771513,5.81577387376893,5.81577387376893,1228.57252621646,0.0,1.0
2001-06-29,15.36,15.36,15.3,15.3,1067,5.83858083013665,5.83858083013665,5.81577387376893,5.81577387376893,2807.03829865732,0.0,1.0
2001-07-02,15.31,15.31,15.31,15.31,600,5.81957503316355,5.81957503316355,5.81957503316355,5.81957503316355,1578.46577244085,0.0,1.0
2001-07-03,15.31,15.31,15.31,15.31,0,5.81957503316355,5.81957503316355,5.81957503316355,5.81957503316355,0,0.0,1.0
2001-07-05,15.3,15.3,15.3,15.3,1000,5.81577387376893,5.81577387376893,5.81577387376893,5.81577387376893,2630.77628740142,0.0,1.0
2001-07-06,15.3,15.3,15.2,15.3,400,5.81577387376893,5.81577387376893,5.77776227982273,5.81577387376893,1052.31051496057,0.0,1.0
2001-07-09,15.22,15.22,15.22,15.22,67,5.78536459861197,5.78536459861197,5.78536459861197,5.78536459861197,176.262011255895,0.0,1.0
2001-07-10,15.19,15.2,15.15,15.2,2667,5.77396112042811,5.77776227982273,5.75875648284963,5.77776227982273,7016.28035849958,0.0,1.0
2001-07-11,15.19,15.19,15.19,15.19,0,5.77396112042811,5.77396112042811,5.77396112042811,5.77396112042811,0,0.0,1.0
2001-07-12,15.11,15.11,15.11,15.11,467,5.74355184527114,5.74355184527114,5.74355184527114,5.74355184527114,1228.57252621646,0.0,1.0
2001-07-13,15.2,15.2,15.2,15.2,200,5.77776227982273,5.77776227982273,5.77776227982273,5.77776227982273,526.155257480284,0.0,1.0
2001-07-16,14.25,15.1,14.0,15.1,11600,5.41665213733381,5.73975068587652,5.3216231524683,5.73975068587652,30517.0049338565,0.0,1.0
2001-07-17,14.01,14.2,14.0,14.2,4867,5.32542431186292,5.3976463403607,5.3216231524683,5.3976463403607,12803.9881907827,0.0,1.0
2001-07-18,14.04,14.2,13.95,14.2,2400,5.33682779004678,5.3976463403607,5.3026173554952,5.3976463403607,6313.86308976341,0.0,1.0
2001-07-19,13.95,14.05,13.95,14.04,5067,5.3026173554952,5.3406289494414,5.3026173554952,5.33682779004678,13330.143448263,0.0,1.0
2001-07-20,13.95,13.95,13.86,13.86,1600,5.3026173554952,5.3026173554952,5.26840692094362,5.26840692094362,4209.24205984227,0.0,1.0
2001-07-23,14.05,14.05,13.85,13.85,3867,5.3406289494414,5.3406289494414,5.264605761549,5.264605761549,10173.2119033813,0.0,1.0
2001-07-24,14.0,14.15,14.0,14.15,867,5.3216231524683,5.3786405433876,5.3216231524683,5.3786405433876,2280.88304117703,0.0,1.0
2001-07-25,14.1,14.1,13.7,13.9,9467,5.3596347464145,5.3596347464145,5.20758837062969,5.2836115585221,24905.5591128293,0.0,1.0
2001-07-26,14.3,14.3,14.2,14.2,1000,5.43565793430691,5.43565793430691,5.3976463403607,5.3976463403607,2630.77628740142,0.0,1.0
2001-07-27,14.3,14.3,14.3,14.3,0,5.43565793430691,5.43565793430691,5.43565793430691,5.43565793430691,0,0.0,1.0
2001-07-30,14.25,14.25,14.25,14.25,400,5.41665213733381,5.41665213733381,5.41665213733381,5.41665213733381,1052.31051496057,0.0,1.0
2001-07-31,14.35,14.35,14.35,14.35,200,5.45466373128001,5.45466373128001,5.45466373128001,5.45466373128001,526.155257480284,0.0,1.0
2001-08-01,14.45,14.45,14.35,14.35,1667,5.49267532522621,5.49267532522621,5.45466373128001,5.45466373128001,4385.50407109817,0.0,1.0
2001-08-02,14.51,14.6,14.5,14.5,2400,5.51548228159393,5.54969271614551,5.51168112219931,5.51168112219931,6313.86308976341,0.0,1.0
2001-08-03,14.5,14.65,14.5,14.65,2000,5.51168112219931,5.56869851311861,5.51168112219931,5.56869851311861,5261.55257480284,0.0,1.0
2001-08-06,14.46,14.6,14.46,14.6,267,5.49647648462083,5.54969271614551,5.49647648462083,5.54969271614551,702.417268736179,0.0,1.0
2001-08-07,14.5,14.57,14.5,14.56,2867,5.51168112219931,5.53828923796165,5.51168112219931,5.53448807856703,7542.43561597988,0.0,1.0
2001-08-08,14.6,14.6,14.6,14.6,1000,5.54969271614551,5.54969271614551,5.54969271614551,5.54969271614551,2630.77628740142,0.0,1.0
2001-08-09,14.6,14.6,14.6,14.6,0,5.54969271614551,5.54969271614551,5.54969271614551,5.54969271614551,0,0.0,1.0
2001-08-10,14.5,14.7,14.5,14.7,4400,5.51168112219931,5.58770431009172,5.51168112219931,5.58770431009172,11575.4156645663,0.0,1.0
2001-08-13,14.65,14.65,14.6,14.6,1000,5.56869851311861,5.56869851311861,5.54969271614551,5.54969271614551,2630.77628740142,0.0,1.0
2001-08-14,14.8,14.8,14.6,14.6,2267,5.62571590403792,5.62571590403792,5.54969271614551,5.54969271614551,5963.96984353902,0.0,1.0
2001-08-15,14.7,14.8,14.7,14.7,1200,5.58770431009172,5.62571590403792,5.58770431009172,5.58770431009172,3156.9315448817,0.0,1.0
2001-08-16,14.55,14.6,14.55,14.6,467,5.53068691917241,5.54969271614551,5.53068691917241,5.54969271614551,1228.57252621646,0.0,1.0
2001-08-17,14.4,14.5,14.4,14.5,400,5.47366952825311,5.51168112219931,5.47366952825311,5.51168112219931,1052.31051496057,0.0,1.0
2001-08-20,14.4,14.4,14.4,14.4,0,5.47366952825311,5.47366952825311,5.47366952825311,5.47366952825311,0,0.0,1.0
2001-08-21,14.49,14.5,14.3,14.3,1600,5.50787996280469,5.51168112219931,5.43565793430691,5.43565793430691,4209.24205984227,0.0,1.0
2001-08-22,14.38,14.38,14.38,14.38,0,5.50787996280469,5.50787996280469,5.50787996280469,5.50787996280469,0,0.11,1.0
2001-08-23,14.2,14.25,14.2,14.25,1600,5.43893570735929,5.45808688942746,5.43893570735929,5.45808688942746,4177.28784130655,0.0,1.0
2001-08-24,14.3,14.3,14.3,14.3,67,5.47723807149563,5.47723807149563,5.47723807149563,5.47723807149563,174.923928354712,0.0,1.0
2001-08-27,14.4,14.5,14.3,14.3,2400,5.51554043563196,5.55384279976829,5.47723807149563,5.47723807149563,6265.93176195982,0.0,1.0
2001-08-28,14.4,14.4,14.4,14.4,0,5.51554043563196,5.51554043563196,5.51554043563196,5.51554043563196,0,0.0,1.0
2001-08-29,14.5,14.5,14.5,14.5,667,5.55384279976829,5.55384279976829,5.55384279976829,5.55384279976829,1741.40686884467,0.0,1.0
2001-08-30,14.3,14.4,14.3,14.4,4267,5.47723807149563,5.51554043563196,5.47723807149563,5.51554043563196,11140.3045117844,0.0,1.0
2001-08-31,14.15,14.2,14.1,14.2,4867,5.41978452529113,5.43893570735929,5.40063334322296,5.43893570735929,12706.7874522743,0.0,1.0
2001-09-04,13.5,14.05,13.4,14.05,5400,5.17081915840496,5.38148216115479,5.13251679426863,5.38148216115479,14098.3464644096,0.0,1.0
2001-09-05,13.6,13.6,13.5,13.5,667,5.20912152254129,5.20912152254129,5.17081915840496,5.17081915840496,1741.40686884467,0.0,1.0
2001-09-06,13.5,13.5,13.5,13.5,600,5.17081915840496,5.17081915840496,5.17081915840496,5.17081915840496,1566.48294048996,0.0,1.0
2001-09-07,13.05,13.4,13.05,13.4,4267,4.99845851979146,5.13251679426863,4.99845851979146,5.13251679426863,11140.3045117844,0.0,1.0
2001-09-10,13.13,13.13,12.95,12.95,800,5.02910041110053,5.02910041110053,4.96015615565513,4.96015615565513,2088.64392065327,0.0,1.0
2001-09-17,13.15,13.25,13.0,13.0,4667,5.0367608839278,5.07506324806413,4.9793073377233,4.9793073377233,12184.626472111,0.0,1.0
2001-09-18,12.99,13.05,12.9,13.05,3667,4.97547710130966,4.99845851979146,4.94100497358696,4.99845851979146,9573.82157129445,0.0,1.0
2001-09-19,12.8,12.89,12.8,12.89,3200,4.90270260945063,4.93717473717333,4.90270260945063,4.93717473717333,8354.57568261309,0.0,1.0
2001-09-20,12.8,12.8,12.8,12.8,667,4.90270260945063,4.90270260945063,4.90270260945063,4.90270260945063,1741.40686884467,0.0,1.0
2001-09-21,12.8,12.8,12.8,12.8,0,4.90270260945063,4.90270260945063,4.90270260945063,4.90270260945063,0,0.0,1.0
2001-09-24,12.8,12.8,12.8,12.8,0,4.90270260945063,4.90270260945063,4.90270260945063,4.90270260945063,0,0.0,1.0
2001-09-25,13.0,13.0,12.9,12.9,1867,4.9793073377233,4.9793073377233,4.94100497358696,4.94100497358696,4874.37274982457,0.0,1.0
2001-09-26,12.6,12.75,12.5,12.75,3800,4.82609788117796,4.88355142738246,4.78779551704163,4.88355142738246,9921.05862310306,0.0,1.0
2001-09-27,12.6,12.6,12.6,12.6,0,4.82609788117796,4.82609788117796,4.82609788117796,4.82609788117796,0,0.0,1.0
2001-09-28,12.6,12.6,12.6,12.6,0,4.82609788117796,4.82609788117796,4.82609788117796,4.82609788117796,0,0.0,1.0
2001-10-01,12.5,12.5,12.5,12.5,4067,4.78779551704163,4.78779551704163,4.78779551704163,4.78779551704163,10618.1435316211,0.0,1.0
2001-10-02,12.5,12.5,12.5,12.5,0,4.78779551704163,4.78779551704163,4.78779551704163,4.78779551704163,0,0.0,1.0
2001-10-03,12.6,12.6,12.6,12.6,667,4.82609788117796,4.82609788117796,4.82609788117796,4.82609788117796,1741.40686884467,0.0,1.0
2001-10-04,12.7,12.7,12.64,12.7,2800,4.8644002453143,4.8644002453143,4.8414188268325,4.8644002453143,7310.25372228645,0.0,1.0
2001-10-05,12.5,12.8,12.5,12.8,2867,4.78779551704163,4.90270260945063,4.78779551704163,4.90270260945063,7485.17765064117,0.0,1.0
2001-10-08,12.75,12.75,12.75,12.75,2467,4.88355142738246,4.88355142738246,4.88355142738246,4.88355142738246,6440.85569031454,0.0,1.0
2001-10-09,13.3,13.3,12.75,13.3,8800,5.0942144301323,5.0942144301323,4.88355142738246,5.0942144301323,22975.083127186,0.0,1.0
2001-10-10,13.3,13.3,13.3,13.3,0,5.0942144301323,5.0942144301323,5.0942144301323,5.0942144301323,0,0.0,1.0
2001-10-11,13.31,13.45,13.15,13.15,2600,5.09804466654593,5.15166797633679,5.0367608839278,5.0367608839278,6788.09274212314,0.0,1.0
2001-10-12,13.31,13.31,13.31,13.31,0,5.09804466654593,5.09804466654593,5.09804466654593,5.09804466654593,0,0.0,1.0
2001-10-15,13.31,13.31,13.31,13.31,0,5.09804466654593,5.09804466654593,5.09804466654593,5.09804466654593,0,0.0,1.0
2001-10-16,13.4,13.4,13.3,13.3,467,5.13251679426863,5.13251679426863,5.0942144301323,5.0942144301323,1219.24588868135,0.0,1.0
2001-10-17,13.4,13.4,13.4,13.4,0,5.13251679426863,5.13251679426863,5.13251679426863,5.13251679426863,0,0.0,1.0
2001-10-18,13.3,13.4,13.3,13.3,867,5.0942144301323,5.13251679426863,5.0942144301323,5.0942144301323,2263.56784900798,0.0,1.0
2001-10-19,13.1,13.2,13.1,13.2,800,5.01760970185963,5.05591206599596,5.01760970185963,5.05591206599596,2088.64392065327,0.0,1.0
2001-10-22,13.1,13.2,13.1,13.2,467,5.01760970185963,5.05591206599596,5.01760970185963,5.05591206599596,1219.24588868135,0.0,1.0
2001-10-23,13.0,13.1,13.0,13.1,867,4.9793073377233,5.01760970185963,4.9793073377233,5.01760970185963,2263.56784900798,0.0,1.0
2001-10-24,12.9,12.9,12.9,12.9,400,4.94100497358696,4.94100497358696,4.94100497358696,4.94100497358696,1044.32196032664,0.0,1.0
2001-10-25,12.65,12.8,12.65,12.8,4000,4.84524906324613,4.90270260945063,4.84524906324613,4.90270260945063,10443.2196032664,0.0,1.0
2001-10-26,12.6,12.6,12.6,12.6,67,4.82609788117796,4.82609788117796,4.82609788117796,4.82609788117796,174.923928354712,0.0,1.0
2001-10-29,12.4,12.5,12.4,12.5,2467,4.7494931529053,4.78779551704163,4.7494931529053,4.78779551704163,6440.85569031453,0.0,1.0
2001-10-30,12.2,12.3,12.2,12.3,3667,4.67288842463263,4.71119078876897,4.67288842463263,4.71119078876897,9573.82157129445,0.0,1.0
2001-10-31,12.4,12.4,12.4,12.4,3400,4.7494931529053,4.7494931529053,4.7494931529053,4.7494931529053,8876.73666277641,0.0,1.0
2001-11-01,12.5,12.5,12.5,12.5,67,4.78779551704163,4.78779551704163,4.78779551704163,4.78779551704163,174.923928354712,0.0,1.0
2001-11-02,12.6,12.6,12.6,12.6,67,4.82609788117796,4.82609788117796,4.82609788117796,4.82609788117796,174.923928354712,0.0,1.0
2001-11-05,12.6,12.7,12.6,12.7,667,4.82609788117796,4.8644002453143,4.82609788117796,4.8644002453143,1741.40686884467,0.0,1.0
2001-11-06,12.3,12.5,12.2,12.5,5400,4.71119078876897,4.78779551704163,4.67288842463263,4.78779551704163,14098.3464644096,0.0,1.0
2001-11-07,12.2,12.2,12.2,12.2,67,4.67288842463263,4.67288842463263,4.67288842463263,4.67288842463263,174.923928354712,0.0,1.0
2001-11-08,12.2,12.2,12.2,12.2,0,4.67288842463263,4.67288842463263,4.67288842463263,4.67288842463263,0,0.0,1.0
2001-11-09,12.2,12.3,12.2,12.2,1267,4.67288842463263,4.71119078876897,4.67288842463263,4.67288842463263,3307.88980933462,0.0,1.0
2001-11-12,12.2,12.2,12.1,12.1,867,4.67288842463263,4.67288842463263,4.6345860604963,4.6345860604963,2263.56784900799,0.0,1.0
2001-11-13,12.2,12.2,12.2,12.2,0,4.67288842463263,4.67288842463263,4.67288842463263,4.67288842463263,0,0.0,1.0
2001-11-14,12.4,12.4,12.0,12.1,2400,4.7494931529053,4.7494931529053,4.59628369635997,4.6345860604963,6265.93176195982,0.0,1.0
2001-11-15,12.45,12.45,12.45,12.45,200,4.76864433497346,4.76864433497346,4.76864433497346,4.76864433497346,522.160980163319,0.0,1.0
2001-11-16,12.65,12.65,12.45,12.45,2867,4.84524906324613,4.84524906324613,4.76864433497346,4.76864433497346,7485.17765064117,0.0,1.0
2001-11-19,13.0,13.0,12.55,12.55,2267,4.9793073377233,4.9793073377233,4.8069466991098,4.8069466991098,5918.69471015121,0.0,1.0
2001-11-20,12.99,12.99,12.99,12.99,267,5.01760970185963,5.01760970185963,5.01760970185963,5.01760970185963,691.231523790016,0.11,1.0
2001-11-21,12.94,12.94,12.9,12.94,1200,4.99829634657918,4.99829634657918,4.98284566235483,4.99829634657918,3106.65853388772,0.0,1.0
2001-11-23,12.98,12.98,12.98,12.98,600,5.01374703080354,5.01374703080354,5.01374703080354,5.01374703080354,1553.32926694386,0.0,1.0
2001-11-26,13.1,13.1,12.9,13.0,2267,5.06009908347661,5.06009908347661,4.98284566235483,5.02147237291572,5868.9957469362,0.0,1.0
2001-11-27,13.03,13.03,13.03,13.03,867,5.03306038608399,5.03306038608399,5.03306038608399,5.03306038608399,2244.56079073387,0.0,1.0
2001-11-28,12.9,12.9,12.9,12.9,12000,4.98284566235483,4.98284566235483,4.98284566235483,4.98284566235483,31066.5853388771,0.0,1.0
2001-11-29,12.9,12.9,12.9,12.9,3400,4.98284566235483,4.98284566235483,4.98284566235483,4.98284566235483,8802.19917934852,0.0,1.0
2001-11-30,12.85,12.94,12.85,12.94,2067,4.96353230707438,4.99829634657918,4.96353230707438,4.99829634657918,5351.21932462159,0.0,1.0
2001-12-03,12.85,12.85,12.85,12.85,0,4.96353230707438,4.96353230707438,4.96353230707438,4.96353230707438,0,0.0,1.0
2001-12-04,12.9,12.9,12.8,12.8,800,4.98284566235483,4.98284566235483,4.94421895179394,4.94421895179394,2071.10568925847,0.0,1.0
2001-12-05,12.9,12.9,12.9,12.9,467,4.98284566235483,4.98284566235483,4.98284566235483,4.98284566235483,1209.00794610463,0.0,1.0
2001-12-06,12.8,12.8,12.8,12.8,600,4.94421895179394,4.94421895179394,4.94421895179394,4.94421895179394,1553.32926694386,0.0,1.0
2001-12-07,12.6,12.8,12.5,12.8,3600,4.86696553067216,4.94421895179394,4.82833882011127,4.94421895179394,9319.97560166313,0.0,1.0
2001-12-10,11.8,12.6,11.8,12.6,4467,4.55795184618504,4.86696553067216,4.55795184618504,4.86696553067216,11564.536392397,0.0,1.0
2001-12-11,12.0,12.1,11.7,11.8,9267,4.63520526730682,4.67383197786771,4.51932513562415,4.55795184618504,23991.1705279478,0.0,1.0
2001-12-12,12.2,12.2,12.0,12.1,600,4.7124586884286,4.7124586884286,4.63520526730682,4.67383197786771,1553.32926694386,0.0,1.0
2001-12-13,11.9,11.95,11.9,11.95,600,4.59657855674593,4.61589191202637,4.59657855674593,4.61589191202637,1553.32926694386,0.0,1.0
2001-12-14,12.02,12.12,12.0,12.0,2000,4.64293060941899,4.68155731997988,4.63520526730682,4.63520526730682,5177.76422314619,0.0,1.0
2001-12-17,11.95,11.95,11.95,11.95,400,4.61589191202637,4.61589191202637,4.61589191202637,4.61589191202637,1035.55284462924,0.0,1.0
2001-12-18,11.81,12.0,11.8,11.95,3467,4.56181451724113,4.63520526730682,4.55795184618504,4.61589191202637,8975.65428082391,0.0,1.0
2001-12-19,11.66,11.74,11.65,11.65,3600,4.50387445139979,4.5347758198485,4.5000117803437,4.5000117803437,9319.97560166314,0.0,1.0
2001-12-20,12.05,12.1,11.66,11.66,5200,4.65451862258726,4.67383197786771,4.50387445139979,4.50387445139979,13462.1869801801,0.0,1.0
2001-12-21,12.0,12.0,11.75,11.85,12867,4.63520526730682,4.63520526730682,4.53863849090459,4.57726520146548,33311.146129611,0.0,1.0
2001-12-24,11.95,11.95,11.75,11.75,4400,4.61589191202637,4.61589191202637,4.53863849090459,4.53863849090459,11391.0812909216,0.0,1.0
2001-12-26,11.96,12.05,11.95,11.95,2600,4.61975458308246,4.65451862258726,4.61589191202637,4.61589191202637,6731.09349009005,0.0,1.0
2001-12-27,12.0,12.1,11.96,11.96,1600,4.63520526730682,4.67383197786771,4.61975458308246,4.61975458308246,4142.21137851695,0.0,1.0
2001-12-28,11.9,12.15,11.9,12.15,4000,4.59657855674593,4.69314533314815,4.59657855674593,4.69314533314815,10355.5284462924,0.0,1.0
2001-12-31,12.01,12.19,11.9,11.9,1467,4.63906793836291,4.70859601737251,4.59657855674593,4.59657855674593,3797.89005767773,0.0,1.0
2002-01-02,11.8,12.2,11.75,12.11,5000,4.55795184618504,4.7124586884286,4.53863849090459,4.6776946489238,12944.4105578655,0.0,1.0
2002-01-03,12.0,12.0,11.85,12.0,1867,4.63520526730682,4.63520526730682,4.57726520146548,4.63520526730682,4833.44290230696,0.0,1.0
2002-01-04,12.05,12.1,12.0,12.1,1600,4.65451862258726,4.67383197786771,4.63520526730682,4.67383197786771,4142.21137851695,0.0,1.0
2002-01-07,12.65,12.65,12.15,12.15,8200,4.8862788859526,4.8862788859526,4.69314533314815,4.69314533314815,21228.8333148994,0.0,1.0
2002-01-08,12.75,12.75,12.65,12.65,600,4.92490559651349,4.92490559651349,4.8862788859526,4.8862788859526,1553.32926694386,0.0,1.0
2002-01-09,13.0,13.0,12.75,12.75,4000,5.02147237291572,5.02147237291572,4.92490559651349,4.92490559651349,10355.5284462924,0.0,1.0
2002-01-10,13.3,13.3,13.0,13.05,4467,5.13735250459839,5.13735250459839,5.02147237291572,5.04078572819616,11564.536392397,0.0,1.0
2002-01-11,13.6,13.75,13.41,13.47,3667,5.25323263628106,5.31117270212239,5.17984188621537,5.2030179125519,9493.43070313853,0.0,1.0
2002-01-14,13.7,13.8,13.55,13.55,3667,5.29185934684195,5.33048605740284,5.23391928100061,5.23391928100061,9493.43070313853,0.0,1.0
2002-01-15,13.8,13.9,13.6,13.6,2200,5.33048605740284,5.36911276796373,5.25323263628106,5.25323263628106,5695.54064546081,0.0,1.0
2002-01-16,14.0,14.0,13.9,13.9,400,5.40773947852462,5.40773947852462,5.36911276796373,5.36911276796373,1035.55284462924,0.0,1.0
2002-01-17,14.0,14.1,13.9,14.0,1000,5.40773947852462,5.44636618908551,5.36911276796373,5.40773947852462,2588.88211157309,0.0,1.0
2002-01-18,14.0,14.1,14.0,14.1,1000,5.40773947852462,5.44636618908551,5.40773947852462,5.44636618908551,2588.88211157309,0.0,1.0
2002-01-22,13.7,13.9,13.7,13.9,1667,5.29185934684195,5.36911276796373,5.29185934684195,5.36911276796373,4315.66647999235,0.0,1.0
2002-01-23,13.45,13.8,13.45,13.8,1000,5.19529257043972,5.33048605740284,5.19529257043972,5.33048605740284,2588.8821115731,0.0,1.0
2002-01-24,13.7,13.7,13.5,13.5,400,5.29185934684195,5.29185934684195,5.21460592572017,5.21460592572017,1035.55284462924,0.0,1.0
2002-01-25,13.5,13.6,13.5,13.6,867,5.21460592572017,5.25323263628106,5.21460592572017,5.25323263628106,2244.56079073387,0.0,1.0
2002-01-28,13.35,13.45,13.35,13.45,800,5.15666585987883,5.19529257043972,5.15666585987883,5.19529257043972,2071.10568925848,0.0,1.0
2002-01-29,13.6,13.6,13.4,13.4,5400,5.25323263628106,5.25323263628106,5.17597921515928,5.17597921515928,13979.9634024947,0.0,1.0
2002-01-30,13.75,13.75,13.7,13.7,267,5.31117270212239,5.31117270212239,5.29185934684195,5.29185934684195,691.231523790017,0.0,1.0
2002-01-31,13.75,13.75,13.71,13.75,2000,5.31117270212239,5.31117270212239,5.29572201789804,5.31117270212239,5177.76422314619,0.0,1.0
2002-02-01,13.7,13.7,13.7,13.7,400,5.29185934684195,5.29185934684195,5.29185934684195,5.29185934684195,1035.55284462924,0.0,1.0
2002-02-04,13.8,13.8,13.8,13.8,67,5.33048605740284,5.33048605740284,5.33048605740284,5.33048605740284,173.455101475397,0.0,1.0
2002-02-05,14.0,14.0,13.8,13.8,201267,5.40773947852462,5.40773947852462,5.33048605740284,5.33048605740284,521056.535949982,0.0,1.0
2002-02-06,13.7,13.89,13.4,13.89,4200,5.29185934684195,5.36525009690764,5.17597921515928,5.36525009690764,10873.304868607,0.0,1.0
2002-02-07,13.7,13.7,13.7,13.7,0,5.29185934684195,5.29185934684195,5.29185934684195,5.29185934684195,0,0.0,1.0
2002-02-08,13.8,13.8,13.7,13.7,600,5.33048605740284,5.33048605740284,5.29185934684195,5.29185934684195,1553.32926694386,0.0,1.0
2002-02-11,13.7,13.7,13.7,13.7,400,5.29185934684195,5.29185934684195,5.29185934684195,5.29185934684195,1035.55284462924,0.0,1.0
2002-02-12,13.8,13.8,13.8,13.8,467,5.33048605740284,5.33048605740284,5.33048605740284,5.33048605740284,1209.00794610463,0.0,1.0
2002-02-13,13.8,13.8,13.8,13.8,0,5.33048605740284,5.33048605740284,5.33048605740284,5.33048605740284,0,0.0,1.0
2002-02-14,13.94,13.94,13.8,13.8,667,5.38456345218809,5.38456345218809,5.33048605740284,5.33048605740284,1726.78436841925,0.0,1.0
2002-02-15,13.94,13.94,13.94,13.94,0,5.38456345218809,5.38456345218809,5.38456345218809,5.38456345218809,0,0.0,1.0
2002-02-19,13.88,13.88,13.88,13.88,200,5.36138742585155,5.36138742585155,5.36138742585155,5.36138742585155,517.776422314619,0.0,1.0
2002-02-20,13.9,13.9,13.75,13.9,600,5.41160214958071,5.41160214958071,5.35320356523271,5.41160214958071,1541.13324843109,0.11,1.0
2002-02-21,13.8,13.8,13.7,13.8,667,5.37266976001538,5.37266976001538,5.33373737045005,5.37266976001538,1713.22646117256,0.0,1.0
2002-02-22,13.7,13.9,13.7,13.9,1200,5.33373737045005,5.41160214958071,5.33373737045005,5.41160214958071,3082.26649686218,0.0,1.0
2002-02-25,13.85,13.94,13.71,13.82,1400,5.39213595479804,5.42717510540684,5.33763060940658,5.38045623792844,3595.97757967255,0.0,1.0
2002-02-26,14.0,14.0,13.9,13.9,2000,5.45053453914604,5.45053453914604,5.41160214958071,5.41160214958071,5137.11082810364,0.0,1.0
2002-02-27,14.2,14.2,14.1,14.1,3000,5.52839931827669,5.52839931827669,5.48946692871136,5.48946692871136,7705.66624215547,0.0,1.0
2002-02-28,14.7,14.7,14.3,14.3,3467,5.72306126610334,5.72306126610334,5.56733170784202,5.56733170784202,8905.18162051766,0.0,1.0
2002-03-01,14.75,14.8,14.6,14.8,2600,5.742527460886,5.76199365566867,5.68412887653801,5.76199365566867,6678.24407653474,0.0,1.0
2002-03-04,14.95,14.95,14.75,14.85,1800,5.82039224001666,5.82039224001666,5.742527460886,5.78145985045133,4623.39974529328,0.0,1.0
2002-03-05,15.0,15.0,15.0,15.0,2067,5.83985843479932,5.83985843479932,5.83985843479932,5.83985843479932,5309.20404084512,0.0,1.0
2002-03-06,15.0,15.0,15.0,15.0,0,5.83985843479932,5.83985843479932,5.83985843479932,5.83985843479932,0,0.0,1.0
2002-03-07,15.0,15.1,15.0,15.1,267,5.83985843479932,5.87879082436465,5.83985843479932,5.87879082436465,685.804295551837,0.0,1.0
2002-03-08,15.0,15.1,14.85,15.1,3800,5.83985843479932,5.87879082436465,5.78145985045133,5.87879082436465,9760.51057339693,0.0,1.0
2002-03-11,15.0,15.0,15.0,15.0,1000,5.83985843479932,5.83985843479932,5.83985843479932,5.83985843479932,2568.55541405182,0.0,1.0
2002-03-12,15.0,15.0,15.0,15.0,5067,5.83985843479932,5.83985843479932,5.83985843479932,5.83985843479932,13014.8702830006,0.0,1.0
2002-03-13,15.01,15.1,15.01,15.1,667,5.84375167375586,5.87879082436465,5.84375167375586,5.87879082436465,1713.22646117256,0.0,1.0
2002-03-14,14.95,14.96,14.95,14.96,600,5.82039224001666,5.82428547897319,5.82039224001666,5.82428547897319,1541.13324843109,0.0,1.0
2002-03-15,15.2,15.25,14.95,14.95,2000,5.91772321392998,5.93718940871265,5.82039224001666,5.82039224001666,5137.11082810364,0.0,1.0
2002-03-18,15.5,15.6,15.4,15.4,1867,6.03452038262597,6.0734527721913,5.99558799306064,5.99558799306064,4795.49295803475,0.0,1.0
2002-03-19,15.5,15.7,15.5,15.7,1600,6.03452038262597,6.11238516175663,6.03452038262597,6.11238516175663,4109.68866248291,0.0,1.0
2002-03-20,15.5,15.5,15.4,15.4,1200,6.03452038262597,6.03452038262597,5.99558799306064,5.99558799306064,3082.26649686218,0.0,1.0
2002-03-21,15.2,15.6,15.2,15.6,3200,5.91772321392998,6.0734527721913,5.91772321392998,6.0734527721913,8219.37732496583,0.0,1.0
2002-03-22,15.01,15.1,15.01,15.1,467,5.84375167375586,5.87879082436465,5.84375167375586,5.87879082436465,1199.5153783622,0.0,1.0
2002-03-25,15.01,15.01,15.01,15.01,0,5.84375167375586,5.84375167375586,5.84375167375586,5.84375167375586,0,0.0,1.0
2002-03-26,15.2,15.2,15.2,15.2,67,5.91772321392998,5.91772321392998,5.91772321392998,5.91772321392998,172.093212741472,0.0,1.0
2002-03-27,15.7,15.7,15.3,15.7,1867,6.11238516175663,6.11238516175663,5.95665560349531,6.11238516175663,4795.49295803475,0.0,1.0
2002-03-28,16.15,16.25,15.8,15.8,9000,6.28758091480061,6.32651330436594,6.15131755132196,6.15131755132196,23116.9987264664,0.0,1.0
2002-04-01,15.97,16.05,15.96,16.05,2467,6.21750261358301,6.24864852523528,6.21360937462648,6.24864852523528,6336.62620646585,0.0,1.0
2002-04-02,16.1,16.1,16.0,16.0,267,6.26811472001794,6.26811472001794,6.22918233045261,6.22918233045261,685.804295551837,0.0,1.0
2002-04-03,16.1,16.1,16.0,16.0,1800,6.26811472001794,6.26811472001794,6.22918233045261,6.22918233045261,4623.39974529328,0.0,1.0
2002-04-04,16.09,16.09,16.0,16.0,600,6.26422148106141,6.26422148106141,6.22918233045261,6.22918233045261,1541.13324843109,0.0,1.0
2002-04-05,15.96,15.96,15.96,15.96,267,6.21360937462648,6.21360937462648,6.21360937462648,6.21360937462648,685.804295551837,0.0,1.0
2002-04-08,15.97,15.97,15.95,15.95,467,6.21750261358301,6.21750261358301,6.20971613566995,6.20971613566995,1199.5153783622,0.0,1.0
2002-04-09,16.0,16.05,15.9,16.05,1667,6.22918233045261,6.24864852523528,6.19024994088728,6.24864852523528,4281.78187522439,0.0,1.0
2002-04-10,16.1,16.1,16.1,16.1,467,6.26811472001794,6.26811472001794,6.26811472001794,6.26811472001794,1199.5153783622,0.0,1.0
2002-04-11,16.0,16.0,16.0,16.0,200,6.22918233045261,6.22918233045261,6.22918233045261,6.22918233045261,513.711082810364,0.0,1.0
2002-04-12,16.0,16.0,16.0,16.0,0,6.22918233045261,6.22918233045261,6.22918233045261,6.22918233045261,0,0.0,1.0
2002-04-15,15.9,15.9,15.7,15.9,3467,6.19024994088728,6.19024994088728,6.11238516175663,6.19024994088728,8905.18162051767,0.0,1.0
2002-04-16,15.75,15.8,15.75,15.8,400,6.13185135653929,6.15131755132196,6.13185135653929,6.15131755132196,1027.42216562073,0.0,1.0
2002-04-17,15.85,15.85,15.85,15.85,200,6.17078374610462,6.17078374610462,6.17078374610462,6.17078374610462,513.711082810364,0.0,1.0
2002-04-18,15.75,15.75,15.65,15.75,3400,6.13185135653929,6.13185135653929,6.09291896697396,6.13185135653929,8733.08840777619,0.0,1.0
2002-04-19,15.75,15.75,15.75,15.75,0,6.13185135653929,6.13185135653929,6.13185135653929,6.13185135653929,0,0.0,1.0
2002-04-22,15.75,15.75,15.75,15.75,0,6.13185135653929,6.13185135653929,6.13185135653929,6.13185135653929,0,0.0,1.0
2002-04-23,15.6,15.65,15.6,15.65,1067,6.0734527721913,6.09291896697396,6.0734527721913,6.09291896697396,2740.64862679329,0.0,1.0
2002-04-24,15.6,15.6,15.5,15.5,267,6.0734527721913,6.0734527721913,6.03452038262597,6.03452038262597,685.804295551836,0.0,1.0
2002-04-25,15.7,15.7,15.7,15.7,200,6.11238516175663,6.11238516175663,6.11238516175663,6.11238516175663,513.711082810364,0.0,1.0
2002-04-26,15.6,15.6,15.6,15.6,1000,6.0734527721913,6.0734527721913,6.0734527721913,6.0734527721913,2568.55541405182,0.0,1.0
2002-04-29,15.5,15.5,15.5,15.5,267,6.03452038262597,6.03452038262597,6.03452038262597,6.03452038262597,685.804295551836,0.0,1.0
2002-04-30,15.5,15.5,15.5,15.5,0,6.03452038262597,6.03452038262597,6.03452038262597,6.03452038262597,0,0.0,1.0
2002-05-01,15.69,15.69,15.6,15.6,1067,6.10849192280009,6.10849192280009,6.0734527721913,6.0734527721913,2740.6486267933,0.0,1.0
2002-05-02,15.66,15.66,15.59,15.59,400,6.09681220593049,6.09681220593049,6.06955953323476,6.06955953323476,1027.42216562073,0.0,1.0
2002-05-03,15.6,15.69,15.5,15.69,1400,6.0734527721913,6.10849192280009,6.03452038262597,6.10849192280009,3595.97757967255,0.0,1.0
2002-05-06,15.8,15.8,15.8,15.8,1800,6.15131755132196,6.15131755132196,6.15131755132196,6.15131755132196,4623.39974529328,0.0,1.0
2002-05-07,15.6,15.89,15.6,15.89,1600,6.0734527721913,6.18635670193075,6.0734527721913,6.18635670193075,4109.68866248291,0.0,1.0
2002-05-08,15.6,15.6,15.6,15.6,67,6.0734527721913,6.0734527721913,6.0734527721913,6.0734527721913,172.093212741472,0.0,1.0
2002-05-09,15.5,15.5,15.5,15.5,467,6.03452038262597,6.03452038262597,6.03452038262597,6.03452038262597,1199.5153783622,0.0,1.0
2002-05-10,15.4,15.4,15.4,15.4,800,5.99558799306064,5.99558799306064,5.99558799306064,5.99558799306064,2054.84433124146,0.0,1.0
2002-05-13,15.45,15.65,15.45,15.5,4000,6.0150541878433,6.09291896697396,6.0150541878433,6.03452038262597,10274.2216562073,0.0,1.0
2002-05-14,15.45,15.45,15.45,15.45,0,6.0150541878433,6.0150541878433,6.0150541878433,6.0150541878433,0,0.0,1.0
2002-05-15,15.4,15.5,15.4,15.5,800,5.99558799306064,6.03452038262597,5.99558799306064,6.03452038262597,2054.84433124146,0.0,1.0
2002-05-16,15.45,15.49,15.31,15.49,867,6.0150541878433,6.03062714366944,5.96054884245184,6.03062714366944,2226.93754398293,0.0,1.0
2002-05-17,15.4,15.4,15.4,15.4,267,5.99558799306064,5.99558799306064,5.99558799306064,5.99558799306064,685.804295551836,0.0,1.0
2002-05-20,15.4,15.4,15.4,15.4,267,5.99558799306064,5.99558799306064,5.99558799306064,5.99558799306064,685.804295551836,0.0,1.0
2002-05-21,15.4,15.4,15.4,15.4,0,5.99558799306064,5.99558799306064,5.99558799306064,5.99558799306064,0,0.0,1.0
2002-05-22,15.2,15.35,15.2,15.35,1800,5.96054884245184,6.01937004813393,5.96054884245184,6.01937004813393,4590.18132778954,0.11,1.0
2002-05-23,15.2,15.2,15.2,15.2,0,5.96054884245184,5.96054884245184,5.96054884245184,5.96054884245184,0,0.0,1.0
2002-05-24,15.2,15.2,15.2,15.2,0,5.96054884245184,5.96054884245184,5.96054884245184,5.96054884245184,0,0.0,1.0
2002-05-28,15.2,15.3,15.2,15.2,800,5.96054884245184,5.99976297957324,5.96054884245184,5.96054884245184,2040.08059012868,0.0,1.0
2002-05-29,15.1,15.1,15.1,15.1,200,5.92133470533045,5.92133470533045,5.92133470533045,5.92133470533045,510.020147532171,0.0,1.0
2002-05-30,15.2,15.2,15.2,15.2,1000,5.96054884245184,5.96054884245184,5.96054884245184,5.96054884245184,2550.10073766086,0.0,1.0
2002-05-31,15.4,15.4,15.3,15.3,1000,6.03897711669463,6.03897711669463,5.99976297957324,5.99976297957324,2550.10073766085,0.0,1.0
2002-06-03,15.1,15.3,15.0,15.3,1467,5.92133470533045,5.99976297957324,5.88212056820906,5.99976297957324,3740.99778214847,0.0,1.0
2002-06-04,15.19,15.19,15.19,15.19,67,5.9566274287397,5.9566274287397,5.9566274287397,5.9566274287397,170.856749423277,0.0,1.0
2002-06-05,15.05,15.15,15.05,15.15,600,5.90172763676975,5.94094177389115,5.90172763676975,5.94094177389115,1530.06044259651,0.0,1.0
2002-06-06,15.15,15.15,15.15,15.15,67,5.94094177389115,5.94094177389115,5.94094177389115,5.94094177389115,170.856749423277,0.0,1.0
2002-06-07,15.0,15.05,15.0,15.05,867,5.88212056820906,5.90172763676975,5.88212056820906,5.90172763676975,2210.93733955196,0.0,1.0
2002-06-10,14.81,14.81,14.81,14.81,200,5.80761370767841,5.80761370767841,5.80761370767841,5.80761370767841,510.020147532171,0.0,1.0
2002-06-11,14.81,14.81,14.81,14.81,0,5.80761370767841,5.80761370767841,5.80761370767841,5.80761370767841,0,0.0,1.0
2002-06-12,14.8,15.2,14.8,15.0,4400,5.80369229396627,5.96054884245184,5.80369229396627,5.88212056820906,11220.4432457078,0.0,1.0
2002-06-13,14.9,14.9,14.9,14.9,67,5.84290643108766,5.84290643108766,5.84290643108766,5.84290643108766,170.856749423277,0.0,1.0
2002-06-14,14.99,14.99,14.99,14.99,1000,5.87819915449692,5.87819915449692,5.87819915449692,5.87819915449692,2550.10073766085,0.0,1.0
2002-06-17,14.98,14.98,14.75,14.87,1267,5.87427774078478,5.87427774078478,5.78408522540557,5.83114218995124,3230.9776346163,0.0,1.0
2002-06-18,14.98,14.98,14.98,14.98,0,5.87427774078478,5.87427774078478,5.87427774078478,5.87427774078478,0,0.0,1.0
2002-06-19,14.55,14.75,14.55,14.75,2000,5.70565695116279,5.78408522540557,5.70565695116279,5.78408522540557,5100.2014753217,0.0,1.0
2002-06-20,14.55,14.55,14.55,14.55,0,5.70565695116279,5.70565695116279,5.70565695116279,5.70565695116279,0,0.0,1.0
2002-06-21,14.43,14.45,14.36,14.45,800,5.65859998661711,5.66644281404139,5.63115009063214,5.66644281404139,2040.08059012868,0.0,1.0
2002-06-24,14.43,14.53,14.43,14.53,267,5.65859998661711,5.69781412373851,5.65859998661711,5.69781412373851,680.876896955448,0.0,1.0
2002-06-25,14.43,14.43,14.43,14.43,0,5.65859998661711,5.65859998661711,5.65859998661711,5.65859998661711,0,0.0,1.0
2002-06-26,14.43,14.43,14.43,14.43,0,5.65859998661711,5.65859998661711,5.65859998661711,5.65859998661711,0,0.0,1.0
2002-06-27,14.43,14.43,14.43,14.43,0,5.65859998661711,5.65859998661711,5.65859998661711,5.65859998661711,0,0.0,1.0
2002-06-28,14.43,14.43,14.43,14.43,0,5.65859998661711,5.65859998661711,5.65859998661711,5.65859998661711,0,0.0,1.0
2002-07-01,14.43,14.43,14.43,14.43,0,5.65859998661711,5.65859998661711,5.65859998661711,5.65859998661711,0,0.0,1.0
2002-07-02,14.43,14.43,14.43,14.43,0,5.65859998661711,5.65859998661711,5.65859998661711,5.65859998661711,0,0.0,1.0
2002-07-03,14.43,14.43,14.43,14.43,0,5.65859998661711,5.65859998661711,5.65859998661711,5.65859998661711,0,0.0,1.0
2002-07-05,14.43,14.43,14.43,14.43,0,5.65859998661711,5.65859998661711,5.65859998661711,5.65859998661711,0,0.0,1.0
2002-07-08,14.4,14.49,14.34,14.34,867,5.64683574548069,5.68212846888995,5.62330726320786,5.62330726320786,2210.93733955196,0.0,1.0
2002-07-09,14.5,14.5,14.5,14.5,67,5.68604988260209,5.68604988260209,5.68604988260209,5.68604988260209,170.856749423277,0.0,1.0
2002-07-10,14.6,14.6,14.6,14.6,67,5.72526401972348,5.72526401972348,5.72526401972348,5.72526401972348,170.856749423277,0.0,1.0
2002-07-11,14.5,14.55,14.5,14.55,1667,5.68604988260209,5.70565695116279,5.68604988260209,5.70565695116279,4251.01792968064,0.0,1.0
2002-07-12,14.3,14.3,14.3,14.3,400,5.6076216083593,5.6076216083593,5.6076216083593,5.6076216083593,1020.04029506434,0.0,1.0
2002-07-15,14.25,14.29,14.2,14.2,1000,5.5880145397986,5.60370019464716,5.56840747123791,5.56840747123791,2550.10073766086,0.0,1.0
2002-07-16,14.15,14.15,14.15,14.15,467,5.54880040267721,5.54880040267721,5.54880040267721,5.54880040267721,1190.89704448762,0.0,1.0
2002-07-17,14.19,14.35,14.19,14.25,3600,5.56448605752577,5.62722867692,5.56448605752577,5.5880145397986,9180.36265557907,0.0,1.0
2002-07-18,13.9,14.09,13.9,14.09,3000,5.45076505987373,5.52527192040437,5.45076505987373,5.52527192040437,7650.30221298256,0.0,1.0
2002-07-19,13.7,13.8,13.7,13.8,1467,5.37233678563094,5.41155092275233,5.37233678563094,5.41155092275233,3740.99778214847,0.0,1.0
2002-07-22,13.7,13.7,13.7,13.7,0,5.37233678563094,5.37233678563094,5.37233678563094,5.37233678563094,0,0.0,1.0
2002-07-23,13.51,13.6,13.51,13.6,600,5.29782992510029,5.33312264850954,5.29782992510029,5.33312264850954,1530.06044259651,0.0,1.0
2002-07-24,13.51,13.51,13.51,13.51,0,5.29782992510029,5.29782992510029,5.29782992510029,5.29782992510029,0,0.0,1.0
2002-07-25,13.5,13.5,13.5,13.5,467,5.29390851138815,5.29390851138815,5.29390851138815,5.29390851138815,1190.89704448762,0.0,1.0
2002-07-26,13.4,13.6,13.4,13.6,867,5.25469437426676,5.33312264850954,5.25469437426676,5.33312264850954,2210.93733955196,0.0,1.0
2002-07-29,13.3,13.3,13.3,13.3,1267,5.21548023714536,5.21548023714536,5.21548023714536,5.21548023714536,3230.97763461631,0.0,1.0
2002-07-30,13.3,13.3,13.3,13.3,0,5.21548023714536,5.21548023714536,5.21548023714536,5.21548023714536,0,0.0,1.0
2002-07-31,13.3,13.3,13.3,13.3,0,5.21548023714536,5.21548023714536,5.21548023714536,5.21548023714536,0,0.0,1.0
2002-08-01,13.3,13.3,13.3,13.3,0,5.21548023714536,5.21548023714536,5.21548023714536,5.21548023714536,0,0.0,1.0
2002-08-02,13.49,13.49,13.4,13.4,267,5.28998709767601,5.28998709767601,5.25469437426676,5.25469437426676,680.876896955448,0.0,1.0
2002-08-05,13.3,13.3,13.3,13.3,867,5.21548023714536,5.21548023714536,5.21548023714536,5.21548023714536,2210.93733955196,0.0,1.0
2002-08-06,13.3,13.3,13.3,13.3,0,5.21548023714536,5.21548023714536,5.21548023714536,5.21548023714536,0,0.0,1.0
2002-08-07,13.3,13.3,13.3,13.3,0,5.21548023714536,5.21548023714536,5.21548023714536,5.21548023714536,0,0.0,1.0
2002-08-08,13.3,13.3,13.3,13.3,67,5.21548023714536,5.21548023714536,5.21548023714536,5.21548023714536,170.856749423277,0.0,1.0
2002-08-09,13.2,13.3,13.2,13.3,2067,5.17626610002397,5.21548023714536,5.17626610002397,5.21548023714536,5271.05822474499,0.0,1.0
2002-08-12,13.0,13.1,13.0,13.1,2600,5.09783782578118,5.13705196290258,5.09783782578118,5.13705196290258,6630.26191791823,0.0,1.0
2002-08-13,13.0,13.1,13.0,13.1,1867,5.09783782578118,5.13705196290258,5.09783782578118,5.13705196290258,4761.03807721282,0.0,1.0
2002-08-14,13.0,13.0,13.0,13.0,0,5.09783782578118,5.09783782578118,5.09783782578118,5.09783782578118,0,0.0,1.0
2002-08-15,13.0,13.09,13.0,13.09,400,5.09783782578118,5.13313054919044,5.09783782578118,5.13313054919044,1020.04029506434,0.0,1.0
2002-08-16,13.0,13.0,13.0,13.0,1000,5.09783782578118,5.09783782578118,5.09783782578118,5.09783782578118,2550.10073766086,0.0,1.0
2002-08-19,12.91,12.91,12.91,12.91,867,5.06254510237193,5.06254510237193,5.06254510237193,5.06254510237193,2210.93733955196,0.0,1.0
2002-08-20,12.91,12.91,12.91,12.91,67,5.06254510237193,5.06254510237193,5.06254510237193,5.06254510237193,170.856749423277,0.0,1.0
2002-08-21,13.0,13.0,12.9,12.9,1667,5.14097337661472,5.14097337661472,5.10142742756383,5.10142742756383,4215.34958702123,0.11,1.0
2002-08-22,12.8,13.0,12.8,13.0,1467,5.06188147851295,5.14097337661472,5.06188147851295,5.14097337661472,3709.60878473914,0.0,1.0
2002-08-23,12.8,12.8,12.7,12.7,267,5.06188147851295,5.06188147851295,5.02233552946207,5.02233552946207,675.163971046593,0.0,1.0
2002-08-26,12.8,12.8,12.8,12.8,0,5.06188147851295,5.06188147851295,5.06188147851295,5.06188147851295,0,0.0,1.0
2002-08-27,12.8,12.8,12.8,12.8,667,5.06188147851295,5.06188147851295,5.06188147851295,5.06188147851295,1686.64557561078,0.0,1.0
2002-08-28,12.85,12.85,12.85,12.85,67,5.08165445303839,5.08165445303839,5.08165445303839,5.08165445303839,169.423168764501,0.0,1.0
2002-08-29,12.88,12.88,12.88,12.88,1067,5.09351823775366,5.09351823775366,5.09351823775366,5.09351823775366,2698.12718017496,0.0,1.0
2002-08-30,12.8,12.8,12.8,12.8,200,5.06188147851295,5.06188147851295,5.06188147851295,5.06188147851295,505.740802282092,0.0,1.0
2002-09-03,12.7,12.7,12.6,12.7,3400,5.02233552946207,5.02233552946207,4.98278958041119,5.02233552946207,8597.59363879556,0.0,1.0
2002-09-04,12.5,12.6,12.5,12.6,600,4.9432436313603,4.98278958041119,4.9432436313603,4.98278958041119,1517.22240684628,0.0,1.0
2002-09-05,12.5,12.5,12.4,12.4,267,4.9432436313603,4.9432436313603,4.90369768230942,4.90369768230942,675.163971046593,0.0,1.0
2002-09-06,12.25,12.26,12.25,12.25,8467,4.8443787587331,4.84833335363819,4.8443787587331,4.8443787587331,21410.5368646123,0.0,1.0
2002-09-09,12.25,12.25,12.2,12.25,867,4.8443787587331,4.8443787587331,4.82460578420766,4.8443787587331,2192.38637789287,0.0,1.0
2002-09-10,12.3,12.3,12.2,12.2,667,4.86415173325854,4.86415173325854,4.82460578420766,4.82460578420766,1686.64557561078,0.0,1.0
2002-09-11,12.3,12.3,12.3,12.3,467,4.86415173325854,4.86415173325854,4.86415173325854,4.86415173325854,1180.90477332868,0.0,1.0
2002-09-12,12.3,12.4,12.3,12.3,600,4.86415173325854,4.90369768230942,4.86415173325854,4.86415173325854,1517.22240684627,0.0,1.0
2002-09-13,12.3,12.3,12.3,12.3,0,4.86415173325854,4.86415173325854,4.86415173325854,4.86415173325854,0,0.0,1.0
2002-09-16,12.3,12.3,12.3,12.3,0,4.86415173325854,4.86415173325854,4.86415173325854,4.86415173325854,0,0.0,1.0
2002-09-17,12.5,12.5,12.0,12.3,3800,4.9432436313603,4.9432436313603,4.74551388610589,4.86415173325854,9609.07524335975,0.0,1.0
2002-09-18,12.65,12.65,12.62,12.62,1000,5.00256255493663,5.00256255493663,4.99069877022136,4.99069877022136,2528.70401141046,0.0,1.0
2002-09-19,12.85,12.85,12.75,12.75,200,5.08165445303839,5.08165445303839,5.04210850398751,5.04210850398751,505.740802282092,0.0,1.0
2002-09-20,12.85,12.85,12.85,12.85,0,5.08165445303839,5.08165445303839,5.08165445303839,5.08165445303839,0,0.0,1.0
2002-09-23,12.75,12.75,12.75,12.75,1000,5.04210850398751,5.04210850398751,5.04210850398751,5.04210850398751,2528.70401141046,0.0,1.0
2002-09-24,12.75,12.75,12.75,12.75,1000,5.04210850398751,5.04210850398751,5.04210850398751,5.04210850398751,2528.70401141046,0.0,1.0
2002-09-25,12.8,12.85,12.8,12.85,1067,5.06188147851295,5.08165445303839,5.06188147851295,5.08165445303839,2698.12718017496,0.0,1.0
2002-09-26,12.7,12.7,12.7,12.7,867,5.02233552946207,5.02233552946207,5.02233552946207,5.02233552946207,2192.38637789287,0.0,1.0
2002-09-27,12.31,12.6,12.31,12.6,38400,4.86810632816363,4.98278958041119,4.86810632816363,4.98278958041119,97102.2340381616,0.0,1.0
2002-09-30,12.25,12.4,12.25,12.4,3000,4.8443787587331,4.90369768230942,4.8443787587331,4.90369768230942,7586.11203423137,0.0,1.0
2002-10-01,12.35,12.35,12.35,12.35,2067,4.88392470778398,4.88392470778398,4.88392470778398,4.88392470778398,5226.83119158542,0.0,1.0
2002-10-02,12.35,12.35,12.35,12.35,0,4.88392470778398,4.88392470778398,4.88392470778398,4.88392470778398,0,0.0,1.0
2002-10-03,12.35,12.35,12.35,12.35,0,4.88392470778398,4.88392470778398,4.88392470778398,4.88392470778398,0,0.0,1.0
2002-10-04,12.35,12.35,12.35,12.35,0,4.88392470778398,4.88392470778398,4.88392470778398,4.88392470778398,0,0.0,1.0
2002-10-07,12.25,12.25,12.25,12.25,200,4.8443787587331,4.8443787587331,4.8443787587331,4.8443787587331,505.740802282091,0.0,1.0
2002-10-08,12.3,12.3,12.15,12.15,1267,4.86415173325854,4.86415173325854,4.80483280968221,4.80483280968221,3203.86798245705,0.0,1.0
2002-10-09,12.3,12.3,12.3,12.3,0,4.86415173325854,4.86415173325854,4.86415173325854,4.86415173325854,0,0.0,1.0
2002-10-10,12.3,12.3,12.3,12.3,0,4.86415173325854,4.86415173325854,4.86415173325854,4.86415173325854,0,0.0,1.0
2002-10-11,12.2,12.2,12.1,12.2,2867,4.82460578420766,4.82460578420766,4.78505983515677,4.82460578420766,7249.79440071378,0.0,1.0
2002-10-14,12.05,12.15,12.05,12.15,1467,4.76528686063133,4.80483280968221,4.76528686063133,4.80483280968221,3709.60878473914,0.0,1.0
2002-10-15,12.1,12.1,12.1,12.1,67,4.78505983515677,4.78505983515677,4.78505983515677,4.78505983515677,169.423168764501,0.0,1.0
2002-10-16,12.1,12.1,12.05,12.05,667,4.78505983515677,4.78505983515677,4.76528686063133,4.76528686063133,1686.64557561078,0.0,1.0
2002-10-17,12.05,12.05,12.05,12.05,200,4.76528686063133,4.76528686063133,4.76528686063133,4.76528686063133,505.740802282092,0.0,1.0
2002-10-18,12.05,12.05,12.05,12.05,0,4.76528686063133,4.76528686063133,4.76528686063133,4.76528686063133,0,0.0,1.0
2002-10-21,12.05,12.05,12.05,12.05,0,4.76528686063133,4.76528686063133,4.76528686063133,4.76528686063133,0,0.0,1.0
2002-10-22,12.05,12.05,12.05,12.05,0,4.76528686063133,4.76528686063133,4.76528686063133,4.76528686063133,0,0.0,1.0
2002-10-23,12.05,12.05,12.05,12.05,1800,4.76528686063133,4.76528686063133,4.76528686063133,4.76528686063133,4551.66722053883,0.0,1.0
2002-10-24,12.1,12.1,12.05,12.05,1267,4.78505983515677,4.78505983515677,4.76528686063133,4.76528686063133,3203.86798245705,0.0,1.0
2002-10-25,12.1,12.1,12.1,12.1,0,4.78505983515677,4.78505983515677,4.78505983515677,4.78505983515677,0,0.0,1.0
2002-10-28,12.14,12.14,12.1,12.1,1800,4.80087821477713,4.80087821477713,4.78505983515677,4.78505983515677,4551.66722053882,0.0,1.0
2002-10-29,12.1,12.1,12.05,12.05,400,4.78505983515677,4.78505983515677,4.76528686063133,4.76528686063133,1011.48160456418,0.0,1.0
2002-10-30,12.15,12.2,12.15,12.2,867,4.80483280968221,4.82460578420766,4.80483280968221,4.82460578420766,2192.38637789287,0.0,1.0
2002-10-31,12.1,12.1,12.1,12.1,800,4.78505983515677,4.78505983515677,4.78505983515677,4.78505983515677,2022.96320912837,0.0,1.0
2002-11-01,12.0,12.15,12.0,12.1,2867,4.74551388610589,4.80483280968221,4.74551388610589,4.78505983515677,7249.79440071379,0.0,1.0
2002-11-04,12.1,12.1,12.1,12.1,400,4.78505983515677,4.78505983515677,4.78505983515677,4.78505983515677,1011.48160456418,0.0,1.0
2002-11-05,12.1,12.1,12.1,12.1,0,4.78505983515677,4.78505983515677,4.78505983515677,4.78505983515677,0,0.0,1.0
2002-11-06,12.1,12.1,12.1,12.1,1000,4.78505983515677,4.78505983515677,4.78505983515677,4.78505983515677,2528.70401141046,0.0,1.0
2002-11-07,12.05,12.05,12.05,12.05,467,4.76528686063133,4.76528686063133,4.76528686063133,4.76528686063133,1180.90477332868,0.0,1.0
2002-11-08,12.01,12.01,12.0,12.0,467,4.74946848101098,4.74946848101098,4.74551388610589,4.74551388610589,1180.90477332868,0.0,1.0
2002-11-11,11.9,12.0,11.85,12.0,2000,4.70596793705501,4.74551388610589,4.68619496252957,4.74551388610589,5057.40802282092,0.0,1.0
2002-11-12,11.8,11.9,11.75,11.9,1267,4.66642198800413,4.70596793705501,4.64664901347869,4.70596793705501,3203.86798245705,0.0,1.0
2002-11-13,11.8,11.8,11.8,11.8,2000,4.66642198800413,4.66642198800413,4.66642198800413,4.66642198800413,5057.40802282091,0.0,1.0
2002-11-14,11.8,11.8,11.8,11.8,1000,4.66642198800413,4.66642198800413,4.66642198800413,4.66642198800413,2528.70401141046,0.0,1.0
2002-11-15,11.8,11.8,11.8,11.8,1000,4.66642198800413,4.66642198800413,4.66642198800413,4.66642198800413,2528.70401141046,0.0,1.0
2002-11-18,11.75,11.85,11.75,11.85,600,4.64664901347869,4.68619496252957,4.64664901347869,4.68619496252957,1517.22240684627,0.0,1.0
2002-11-19,11.4,11.65,11.35,11.65,8800,4.5082381918006,4.6071030644278,4.48846521727516,4.6071030644278,22252.595300412,0.0,1.0
2002-11-20,11.37,11.37,11.35,11.35,667,4.5398749510413,4.5398749510413,4.5318892431239,4.5318892431239,1670.48433751695,0.11,1.0
2002-11-21,11.36,11.37,11.35,11.37,20600,4.5358820970826,4.5398749510413,4.5318892431239,4.5398749510413,51592.1699443015,0.0,1.0
2002-11-22,11.6,11.6,11.43,11.43,3600,4.63171059209139,4.63171059209139,4.5638320747935,4.5638320747935,9016.10736890705,0.0,1.0
2002-11-25,11.4,11.5,11.4,11.5,1267,4.5518535129174,4.5917820525044,4.5518535129174,4.5917820525044,3173.16889900145,0.0,1.0
2002-11-26,11.3,11.3,11.3,11.3,467,4.51192497333041,4.51192497333041,4.51192497333041,4.51192497333041,1169.58948368877,0.0,1.0
2002-11-27,11.2,11.2,11.2,11.2,67,4.47199643374341,4.47199643374341,4.47199643374341,4.47199643374341,167.799776032437,0.0,1.0
2002-11-29,11.2,11.2,11.1,11.1,1600,4.47199643374341,4.47199643374341,4.43206789415642,4.43206789415642,4007.15883062535,0.0,1.0
2002-12-02,11.25,11.29,11.25,11.29,200,4.49196070353691,4.50793211937171,4.49196070353691,4.50793211937171,500.894853828169,0.0,1.0
2002-12-03,11.11,11.25,11.11,11.25,8467,4.43606074811512,4.49196070353691,4.43606074811512,4.49196070353691,21205.3836368155,0.0,1.0
2002-12-04,11.1,11.1,11.05,11.05,2200,4.43206789415642,4.43206789415642,4.41210362436292,4.41210362436292,5509.84339210986,0.0,1.0
2002-12-05,11.05,11.1,11.0,11.1,5000,4.41210362436292,4.43206789415642,4.39213935456942,4.43206789415642,12522.3713457042,0.0,1.0
2002-12-06,11.19,11.19,11.0,11.0,5267,4.46800357978471,4.46800357978471,4.39213935456942,4.39213935456942,13191.0659755648,0.0,1.0
2002-12-09,11.05,11.1,11.05,11.1,400,4.41210362436292,4.43206789415642,4.41210362436292,4.43206789415642,1001.78970765634,0.0,1.0
2002-12-10,11.0,11.05,11.0,11.01,6800,4.39213935456942,4.41210362436292,4.39213935456942,4.39613220852812,17030.4250301578,0.0,1.0
2002-12-11,11.0,11.1,11.0,11.1,1267,4.39213935456942,4.43206789415642,4.39213935456942,4.43206789415642,3173.16889900145,0.0,1.0
2002-12-12,11.0,11.0,11.0,11.0,0,4.39213935456942,4.39213935456942,4.39213935456942,4.39213935456942,0,0.0,1.0
2002-12-13,11.0,11.01,11.0,11.01,600,4.39213935456942,4.39613220852812,4.39213935456942,4.39613220852812,1502.68456148451,0.0,1.0
2002-12-16,11.2,11.2,11.09,11.1,1400,4.47199643374341,4.47199643374341,4.42807504019772,4.43206789415642,3506.26397679719,0.0,1.0
2002-12-17,11.2,11.2,11.2,11.2,0,4.47199643374341,4.47199643374341,4.47199643374341,4.47199643374341,0,0.0,1.0
2002-12-18,11.2,11.3,11.15,11.15,1400,4.47199643374341,4.51192497333041,4.45203216394991,4.45203216394991,3506.26397679719,0.0,1.0
2002-12-19,11.2,11.3,11.2,11.3,1667,4.47199643374341,4.51192497333041,4.47199643374341,4.51192497333041,4174.95860665779,0.0,1.0
2002-12-20,11.2,11.2,11.1,11.1,2000,4.47199643374341,4.47199643374341,4.43206789415642,4.43206789415642,5008.94853828169,0.0,1.0
2002-12-23,11.25,11.35,11.2,11.3,1600,4.49196070353691,4.5318892431239,4.47199643374341,4.51192497333041,4007.15883062535,0.0,1.0
2002-12-24,11.21,11.3,11.2,11.24,3667,4.47598928770211,4.51192497333041,4.47199643374341,4.48796784957821,9183.90714493949,0.0,1.0
2002-12-26,11.21,11.21,11.21,11.21,0,4.47598928770211,4.47598928770211,4.47598928770211,4.47598928770211,0,0.0,1.0
2002-12-27,11.33,11.33,11.33,11.33,1000,4.52390353520651,4.52390353520651,4.52390353520651,4.52390353520651,2504.47426914084,0.0,1.0
2002-12-30,11.25,11.25,11.08,11.19,1800,4.49196070353691,4.49196070353691,4.42408218623902,4.46800357978471,4508.05368445352,0.0,1.0
2002-12-31,11.03,11.16,11.01,11.16,3400,4.40411791644552,4.45602501790861,4.39613220852812,4.45602501790861,8515.21251507888,0.0,1.0
2003-01-02,11.05,11.05,11.05,11.05,67,4.41210362436292,4.41210362436292,4.41210362436292,4.41210362436292,167.799776032437,0.0,1.0
2003-01-03,11.15,11.15,11.15,11.15,400,4.45203216394991,4.45203216394991,4.45203216394991,4.45203216394991,1001.78970765634,0.0,1.0
2003-01-06,11.65,11.65,11.23,11.23,4400,4.65167486188489,4.65167486188489,4.48397499561951,4.48397499561951,11019.6867842197,0.0,1.0
2003-01-07,11.8,11.9,11.75,11.75,1667,4.71156767126538,4.75149621085238,4.69160340147188,4.69160340147188,4174.95860665779,0.0,1.0
2003-01-08,12.05,12.05,11.9,11.9,1400,4.81138902023287,4.81138902023287,4.75149621085238,4.75149621085238,3506.26397679718,0.0,1.0
2003-01-09,12.05,12.05,12.05,12.05,0,4.81138902023287,4.81138902023287,4.81138902023287,4.81138902023287,0,0.0,1.0
2003-01-10,12.05,12.05,12.05,12.05,0,4.81138902023287,4.81138902023287,4.81138902023287,4.81138902023287,0,0.0,1.0
2003-01-13,12.1,12.15,12.1,12.14,267,4.83135329002636,4.85131755981986,4.83135329002636,4.84732470586116,668.694629860606,0.0,1.0
2003-01-14,12.3,12.3,12.15,12.15,667,4.91121036920035,4.91121036920035,4.85131755981986,4.85131755981986,1670.48433751695,0.0,1.0
2003-01-15,12.2,12.34,12.2,12.34,1800,4.87128182961336,4.92718178503515,4.87128182961336,4.92718178503515,4508.05368445352,0.0,1.0
2003-01-16,12.2,12.2,12.2,12.2,4067,4.87128182961336,4.87128182961336,4.87128182961336,4.87128182961336,10185.6968525958,0.0,1.0
2003-01-17,12.2,12.2,12.2,12.2,0,4.87128182961336,4.87128182961336,4.87128182961336,4.87128182961336,0,0.0,1.0
2003-01-21,12.18,12.18,12.18,12.18,267,4.86329612169596,4.86329612169596,4.86329612169596,4.86329612169596,668.694629860606,0.0,1.0
2003-01-22,12.18,12.18,12.18,12.18,467,4.86329612169596,4.86329612169596,4.86329612169596,4.86329612169596,1169.58948368877,0.0,1.0
2003-01-23,12.18,12.3,12.18,12.3,4267,4.86329612169596,4.91121036920035,4.86329612169596,4.91121036920035,10686.591706424,0.0,1.0
2003-01-24,12.18,12.18,12.17,12.18,800,4.86329612169596,4.86329612169596,4.85930326773726,4.86329612169596,2003.57941531268,0.0,1.0
2003-01-27,12.17,12.17,12.17,12.17,267,4.85930326773726,4.85930326773726,4.85930326773726,4.85930326773726,668.694629860606,0.0,1.0
2003-01-28,12.19,12.2,12.18,12.18,1200,4.86728897565466,4.87128182961336,4.86329612169596,4.86329612169596,3005.36912296901,0.0,1.0
2003-01-29,12.19,12.2,12.18,12.18,1200,4.86728897565466,4.87128182961336,4.86329612169596,4.86329612169596,3005.36912296901,0.0,1.0
2003-01-30,12.1,12.1,12.1,12.1,267,4.83135329002636,4.83135329002636,4.83135329002636,4.83135329002636,668.694629860606,0.0,1.0
2003-01-31,12.03,12.03,12.02,12.02,867,4.80340331231547,4.80340331231547,4.79941045835677,4.79941045835677,2171.37919134511,0.0,1.0
2003-02-03,12.0,12.0,12.0,12.0,600,4.79142475043937,4.79142475043937,4.79142475043937,4.79142475043937,1502.68456148451,0.0,1.0
2003-02-04,12.0,12.0,12.0,12.0,400,4.79142475043937,4.79142475043937,4.79142475043937,4.79142475043937,1001.78970765634,0.0,1.0
2003-02-05,12.1,12.1,12.1,12.1,67,4.83135329002636,4.83135329002636,4.83135329002636,4.83135329002636,167.799776032437,0.0,1.0
2003-02-06,12.1,12.1,12.1,12.1,0,4.83135329002636,4.83135329002636,4.83135329002636,4.83135329002636,0,0.0,1.0
2003-02-07,12.0,12.01,12.0,12.01,867,4.79142475043937,4.79541760439807,4.79142475043937,4.79541760439807,2171.37919134511,0.0,1.0
2003-02-10,12.0,12.0,12.0,12.0,0,4.79142475043937,4.79142475043937,4.79142475043937,4.79142475043937,0,0.0,1.0
2003-02-11,12.0,12.0,12.0,12.0,0,4.79142475043937,4.79142475043937,4.79142475043937,4.79142475043937,0,0.0,1.0
2003-02-12,12.0,12.0,12.0,12.0,0,4.79142475043937,4.79142475043937,4.79142475043937,4.79142475043937,0,0.0,1.0
2003-02-13,11.95,11.98,11.95,11.98,1000,4.77146048064587,4.78343904252197,4.77146048064587,4.78343904252197,2504.47426914085,0.0,1.0
2003-02-14,11.95,11.95,11.95,11.95,200,4.77146048064587,4.77146048064587,4.77146048064587,4.77146048064587,500.894853828169,0.0,1.0
2003-02-18,11.95,11.95,11.95,11.95,0,4.77146048064587,4.77146048064587,4.77146048064587,4.77146048064587,0,0.0,1.0
2003-02-19,11.94,12.01,11.93,11.93,600,4.81138902023287,4.83959649355082,4.80735938118745,4.80735938118745,1488.96710905602,0.11,1.0
2003-02-20,11.99,11.99,11.99,11.99,67,4.83153721545997,4.83153721545997,4.83153721545997,4.83153721545997,166.267993844589,0.0,1.0
2003-02-21,11.99,11.99,11.89,11.89,467,4.83153721545997,4.83153721545997,4.79124082500576,4.79124082500576,1158.91273321527,0.0,1.0
2003-02-24,11.99,11.99,11.99,11.99,0,4.83153721545997,4.83153721545997,4.83153721545997,4.83153721545997,0,0.0,1.0
2003-02-25,12.08,12.08,12.08,12.08,200,4.86780396686876,4.86780396686876,4.86780396686876,4.86780396686876,496.32236968534,0.0,1.0
2003-02-26,11.95,12.0,11.95,12.0,6400,4.81541865927829,4.83556685450539,4.81541865927829,4.83556685450539,15882.3158299309,0.0,1.0
2003-02-27,11.95,11.95,11.95,11.95,0,4.81541865927829,4.81541865927829,4.81541865927829,4.81541865927829,0,0.0,1.0
2003-02-28,11.8,11.81,11.6,11.81,2200,4.75497407359697,4.75900371264239,4.67438129268855,4.75900371264239,5459.54606653873,0.0,1.0
2003-03-03,11.8,11.89,11.8,11.89,1267,4.75497407359697,4.79124082500576,4.75497407359697,4.79124082500576,3144.20221195663,0.0,1.0
2003-03-04,11.6,11.71,11.6,11.71,867,4.67438129268855,4.71870732218818,4.67438129268855,4.71870732218818,2151.55747258595,0.0,1.0
2003-03-05,11.46,11.6,11.46,11.6,1867,4.61796634605265,4.67438129268855,4.61796634605265,4.67438129268855,4633.16932101265,0.0,1.0
2003-03-06,11.17,11.4,11.17,11.4,800,4.50110681373544,4.59378851178012,4.50110681373544,4.59378851178012,1985.28947874136,0.0,1.0
2003-03-07,11.1,11.1,11.1,11.1,67,4.47289934041749,4.47289934041749,4.47289934041749,4.47289934041749,166.267993844589,0.0,1.0
2003-03-10,11.1,11.1,11.1,11.1,0,4.47289934041749,4.47289934041749,4.47289934041749,4.47289934041749,0,0.0,1.0
2003-03-11,11.09,11.09,11.02,11.02,2000,4.46886970137207,4.46886970137207,4.44066222805412,4.44066222805412,4963.22369685339,0.0,1.0
2003-03-12,11.09,11.09,11.09,11.09,0,4.46886970137207,4.46886970137207,4.46886970137207,4.46886970137207,0,0.0,1.0
2003-03-13,11.09,11.1,11.09,11.1,467,4.46886970137207,4.47289934041749,4.46886970137207,4.47289934041749,1158.91273321527,0.0,1.0
2003-03-14,11.35,11.35,11.19,11.19,1600,4.57364031655302,4.57364031655302,4.50916609182628,4.50916609182628,3970.57895748271,0.0,1.0
2003-03-17,11.35,11.35,11.35,11.35,0,4.57364031655302,4.57364031655302,4.57364031655302,4.57364031655302,0,0.0,1.0
2003-03-18,11.6,11.6,11.35,11.35,1867,4.67438129268855,4.67438129268855,4.57364031655302,4.57364031655302,4633.16932101264,0.0,1.0
2003-03-19,11.8,11.8,11.7,11.7,467,4.75497407359697,4.75497407359697,4.71467768314276,4.71467768314276,1158.91273321527,0.0,1.0
2003-03-20,11.75,11.85,11.75,11.85,467,4.73482587836987,4.77512226882408,4.73482587836987,4.77512226882408,1158.91273321527,0.0,1.0
2003-03-21,11.75,11.75,11.75,11.75,0,4.73482587836987,4.73482587836987,4.73482587836987,4.73482587836987,0,0.0,1.0
2003-03-24,11.8,11.85,11.75,11.85,1067,4.75497407359697,4.77512226882408,4.73482587836987,4.77512226882408,2647.87984227129,0.0,1.0
2003-03-25,11.8,11.9,11.8,11.9,467,4.75497407359697,4.79527046405118,4.75497407359697,4.79527046405118,1158.91273321527,0.0,1.0
2003-03-26,11.8,11.8,11.8,11.8,0,4.75497407359697,4.75497407359697,4.75497407359697,4.75497407359697,0,0.0,1.0
2003-03-27,12.05,12.05,11.9,11.9,1000,4.8557150497325,4.8557150497325,4.79527046405118,4.79527046405118,2481.6118484267,0.0,1.0
2003-03-28,12.1,12.1,12.1,12.1,467,4.87586324495961,4.87586324495961,4.87586324495961,4.87586324495961,1158.91273321527,0.0,1.0
2003-03-31,12.02,12.02,12.02,12.02,267,4.84362613259624,4.84362613259624,4.84362613259624,4.84362613259624,662.590363529928,0.0,1.0
2003-04-01,12.14,12.14,12.14,12.14,200,4.89198180114129,4.89198180114129,4.89198180114129,4.89198180114129,496.322369685339,0.0,1.0
2003-04-02,12.5,12.5,12.25,12.25,3667,5.03704880677645,5.03704880677645,4.93630783064092,4.93630783064092,9100.0706481807,0.0,1.0
2003-04-03,12.28,12.3,12.25,12.25,3800,4.94839674777719,4.95645602586803,4.93630783064092,4.93630783064092,9430.12502402144,0.0,1.0
2003-04-04,12.27,12.27,12.27,12.27,600,4.94436710873177,4.94436710873177,4.94436710873177,4.94436710873177,1488.96710905602,0.0,1.0
2003-04-07,12.32,12.4,12.28,12.3,2600,4.96451530395887,4.99675241632224,4.94839674777719,4.95645602586803,6452.19080590941,0.0,1.0
2003-04-08,12.35,12.35,12.29,12.29,867,4.97660422109514,4.97660422109514,4.95242638682261,4.95242638682261,2151.55747258594,0.0,1.0
2003-04-09,12.45,12.45,12.44,12.44,1400,5.01690061154935,5.01690061154935,5.01287097250392,5.01287097250392,3474.25658779737,0.0,1.0
2003-04-10,12.45,12.45,12.45,12.45,0,5.01690061154935,5.01690061154935,5.01690061154935,5.01690061154935,0,0.0,1.0
2003-04-11,12.45,12.45,12.45,12.45,2000,5.01690061154935,5.01690061154935,5.01690061154935,5.01690061154935,4963.22369685339,0.0,1.0
2003-04-14,12.45,12.45,12.4,12.4,1267,5.01690061154935,5.01690061154935,4.99675241632224,4.99675241632224,3144.20221195662,0.0,1.0
2003-04-15,12.55,12.55,12.5,12.5,200,5.05719700200356,5.05719700200356,5.03704880677645,5.03704880677645,496.322369685339,0.0,1.0
2003-04-16,12.5,12.5,12.5,12.5,1200,5.03704880677645,5.03704880677645,5.03704880677645,5.03704880677645,2977.93421811204,0.0,1.0
2003-04-17,12.5,12.5,12.5,12.5,0,5.03704880677645,5.03704880677645,5.03704880677645,5.03704880677645,0,0.0,1.0
2003-04-21,12.2,12.41,12.2,12.41,4800,4.91615963541382,5.00078205536766,4.91615963541382,5.00078205536766,11911.7368724481,0.0,1.0
2003-04-22,12.4,12.4,12.28,12.28,2267,4.99675241632224,4.99675241632224,4.94839674777719,4.94839674777719,5625.81406038332,0.0,1.0
2003-04-23,12.65,12.65,12.43,12.43,12800,5.09749339245777,5.09749339245777,5.0088413334585,5.0088413334585,31764.6316598617,0.0,1.0
2003-04-24,13.0,13.0,12.75,12.75,2400,5.23853075904751,5.23853075904751,5.13778978291198,5.13778978291198,5955.86843622407,0.0,1.0
2003-04-25,12.98,13.0,12.98,13.0,7400,5.23047148095667,5.23853075904751,5.23047148095667,5.23853075904751,18363.9276783576,0.0,1.0
2003-04-28,12.9,12.95,12.9,12.95,467,5.1982343685933,5.2183825638204,5.1982343685933,5.2183825638204,1158.91273321527,0.0,1.0
2003-04-29,12.79,12.8,12.79,12.8,467,5.15390833909367,5.15793797813909,5.15390833909367,5.15793797813909,1158.91273321527,0.0,1.0
2003-04-30,12.75,12.89,12.65,12.89,2400,5.13778978291198,5.19420472954788,5.09749339245777,5.19420472954788,5955.86843622407,0.0,1.0
2003-05-01,12.9,12.9,12.79,12.84,5800,5.1982343685933,5.1982343685933,5.15390833909367,5.17405653432077,14393.3487208748,0.0,1.0
2003-05-02,13.1,13.1,12.91,12.91,6467,5.27882714950172,5.27882714950172,5.20226400763872,5.20226400763872,16048.5838237755,0.0,1.0
2003-05-05,13.11,13.11,13.11,13.11,67,5.28285678854714,5.28285678854714,5.28285678854714,5.28285678854714,166.267993844589,0.0,1.0
2003-05-06,13.0,13.01,13.0,13.01,5867,5.23853075904751,5.24256039809293,5.23853075904751,5.24256039809293,14559.6167147194,0.0,1.0
2003-05-07,13.1,13.2,12.92,13.13,3467,5.27882714950172,5.31912353995593,5.20629364668414,5.29091606663799,8603.74827849536,0.0,1.0
2003-05-08,13.1,13.1,13.1,13.1,0,5.27882714950172,5.27882714950172,5.27882714950172,5.27882714950172,0,0.0,1.0
2003-05-09,13.14,13.14,12.95,13.0,3200,5.29494570568341,5.29494570568341,5.2183825638204,5.23853075904751,7941.15791496543,0.0,1.0
2003-05-12,13.67,13.67,13.14,13.14,8467,5.50851657509073,5.50851657509073,5.29494570568341,5.29494570568341,21011.8075206288,0.0,1.0
2003-05-13,13.6,13.7,13.56,13.6,3467,5.48030910177278,5.52060549222699,5.4641905455911,5.48030910177278,8603.74827849536,0.0,1.0
2003-05-14,13.5,13.65,13.45,13.65,2000,5.44001271131857,5.50045729699989,5.41986451609146,5.50045729699989,4963.22369685339,0.0,1.0
2003-05-15,13.5,13.51,13.5,13.51,467,5.44001271131857,5.44404235036399,5.44001271131857,5.44404235036399,1158.91273321527,0.0,1.0
2003-05-16,13.64,13.64,13.4,13.4,1200,5.49642765795446,5.49642765795446,5.39971632086436,5.39971632086436,2977.93421811204,0.0,1.0
2003-05-19,13.69,13.69,13.67,13.67,600,5.51657585318157,5.51657585318157,5.50851657509073,5.50851657509073,1488.96710905602,0.0,1.0
2003-05-20,13.55,13.6,13.55,13.6,2067,5.46016090654567,5.48030910177278,5.46016090654567,5.48030910177278,5129.49169069799,0.0,1.0
2003-05-21,13.4,13.4,13.4,13.4,1000,5.44404235036399,5.44404235036399,5.44404235036399,5.44404235036399,2461.40627453129,0.11,1.0
2003-05-22,13.3,13.3,13.3,13.3,200,5.40341516864486,5.40341516864486,5.40341516864486,5.40341516864486,492.281254906258,0.0,1.0
2003-05-23,13.25,13.3,13.25,13.3,2800,5.38310157778529,5.40341516864486,5.38310157778529,5.40341516864486,6891.93756868761,0.0,1.0
2003-05-27,13.4,13.4,13.2,13.2,2667,5.44404235036399,5.44404235036399,5.36278798692572,5.36278798692572,6564.57053417495,0.0,1.0
2003-05-28,13.6,13.6,13.5,13.5,667,5.52529671380226,5.52529671380226,5.48466953208312,5.48466953208312,1641.75798511237,0.0,1.0
2003-05-29,13.7,13.7,13.7,13.7,200,5.56592389552139,5.56592389552139,5.56592389552139,5.56592389552139,492.281254906258,0.0,1.0
2003-05-30,13.8,13.8,13.7,13.7,1600,5.60655107724053,5.60655107724053,5.56592389552139,5.56592389552139,3938.25003925006,0.0,1.0
2003-06-02,14.25,14.25,13.75,13.75,2600,5.78937339497663,5.78937339497663,5.58623748638096,5.58623748638096,6399.65631378136,0.0,1.0
2003-06-03,14.75,14.75,14.25,14.25,1867,5.9925093035723,5.9925093035723,5.78937339497663,5.78937339497663,4595.44551454992,0.0,1.0
2003-06-04,15.15,15.7,14.6,14.75,14800,6.15501803044884,6.37846752990408,5.9315685309936,5.9925093035723,36428.8128630631,0.0,1.0
2003-06-05,15.25,15.5,15.16,15.4,5267,6.19564521216797,6.29721316646581,6.15908074862075,6.25658598474667,12964.2268479563,0.0,1.0
2003-06-06,14.95,15.28,14.95,15.28,4000,6.07376366701057,6.20783336668371,6.07376366701057,6.20783336668371,9845.62509812516,0.0,1.0
2003-06-09,14.8,14.85,14.8,14.85,2867,6.01282289443187,6.03313648529144,6.01282289443187,6.03313648529144,7056.85178908121,0.0,1.0
2003-06-10,14.6,14.7,14.6,14.7,400,5.9315685309936,5.97219571271273,5.9315685309936,5.97219571271273,984.562509812517,0.0,1.0
2003-06-11,14.3,14.59,14.11,14.59,12267,5.8096869858362,5.92750581282169,5.73249534056984,5.92750581282169,30194.0707696753,0.0,1.0
2003-06-12,14.45,14.45,14.3,14.3,3400,5.8706277584149,5.8706277584149,5.8096869858362,5.8096869858362,8368.78133340639,0.0,1.0
2003-06-13,14.55,14.7,14.46,14.55,7200,5.91125494013403,5.97219571271273,5.87469047658681,5.91125494013403,17722.1251766253,0.0,1.0
2003-06-16,14.65,14.65,14.35,14.4,9400,5.95188212185317,5.95188212185317,5.83000057669576,5.85031416755533,23137.2189805941,0.0,1.0
2003-06-17,14.6,14.6,14.56,14.56,1467,5.9315685309936,5.9315685309936,5.91531765830595,5.91531765830595,3610.8830047374,0.0,1.0
2003-06-18,14.85,14.95,14.6,14.6,6200,6.03313648529144,6.07376366701057,5.9315685309936,5.9315685309936,15260.718902094,0.0,1.0
2003-06-19,15.0,15.0,14.95,14.95,2467,6.09407725787014,6.09407725787014,6.07376366701057,6.07376366701057,6072.28927926869,0.0,1.0
2003-06-20,15.0,15.2,15.0,15.2,4867,6.09407725787014,6.17533162130841,6.09407725787014,6.17533162130841,11979.6643381438,0.0,1.0
2003-06-23,14.8,15.15,14.8,15.15,2200,6.01282289443187,6.15501803044884,6.01282289443187,6.15501803044884,5415.09380396884,0.0,1.0
2003-06-24,14.51,14.8,14.51,14.8,2800,5.89500406744638,6.01282289443187,5.89500406744638,6.01282289443187,6891.93756868761,0.0,1.0
2003-06-25,14.51,14.51,14.51,14.51,0,5.89500406744638,5.89500406744638,5.89500406744638,5.89500406744638,0,0.0,1.0
2003-06-26,14.49,14.49,14.26,14.35,1867,5.88687863110255,5.88687863110255,5.79343611314854,5.83000057669576,4595.44551454992,0.0,1.0
2003-06-27,14.51,14.51,14.3,14.35,2067,5.89500406744638,5.89500406744638,5.8096869858362,5.83000057669576,5087.72676945618,0.0,1.0
2003-06-30,14.6,14.6,14.6,14.6,1467,5.9315685309936,5.9315685309936,5.9315685309936,5.9315685309936,3610.8830047374,0.0,1.0
2003-07-01,14.6,14.6,14.6,14.6,0,5.9315685309936,5.9315685309936,5.9315685309936,5.9315685309936,0,0.0,1.0
2003-07-02,14.9,14.9,14.7,14.8,15400,6.053450076151,6.053450076151,5.97219571271273,6.01282289443187,37905.6566277819,0.0,1.0
2003-07-03,14.9,14.9,14.9,14.9,0,6.053450076151,6.053450076151,6.053450076151,6.053450076151,0,0.0,1.0
2003-07-07,14.81,14.85,14.81,14.81,1400,6.01688561260378,6.03313648529144,6.01688561260378,6.01688561260378,3445.96878434381,0.0,1.0
2003-07-08,15.0,15.0,14.9,14.9,2067,6.09407725787014,6.09407725787014,6.053450076151,6.053450076151,5087.72676945618,0.0,1.0
2003-07-09,15.05,15.1,15.0,15.0,1467,6.11439084872971,6.13470443958927,6.09407725787014,6.09407725787014,3610.8830047374,0.0,1.0
2003-07-10,15.05,15.05,15.05,15.05,467,6.11439084872971,6.11439084872971,6.11439084872971,6.11439084872971,1149.47673020611,0.0,1.0
2003-07-11,15.15,15.25,15.05,15.05,5667,6.15501803044884,6.19564521216797,6.11439084872971,6.11439084872971,13948.7893577688,0.0,1.0
2003-07-14,15.13,15.13,15.13,15.13,267,6.14689259410501,6.14689259410501,6.14689259410501,6.14689259410501,657.195475299855,0.0,1.0
2003-07-15,15.15,15.15,15.15,15.15,2600,6.15501803044884,6.15501803044884,6.15501803044884,6.15501803044884,6399.65631378135,0.0,1.0
2003-07-16,15.5,15.6,15.2,15.3,9400,6.29721316646581,6.33784034818494,6.17533162130841,6.21595880302754,23137.2189805941,0.0,1.0
2003-07-17,15.5,15.5,15.5,15.5,1067,6.29721316646581,6.29721316646581,6.29721316646581,6.29721316646581,2626.32049492489,0.0,1.0
2003-07-18,15.5,15.5,15.45,15.45,2000,6.29721316646581,6.29721316646581,6.27689957560624,6.27689957560624,4922.81254906258,0.0,1.0
2003-07-21,15.5,15.5,15.5,15.5,467,6.29721316646581,6.29721316646581,6.29721316646581,6.29721316646581,1149.47673020611,0.0,1.0
2003-07-22,15.54,15.54,15.54,15.54,267,6.31346403915346,6.31346403915346,6.31346403915346,6.31346403915346,657.195475299855,0.0,1.0
2003-07-23,15.6,15.6,15.6,15.6,67,6.33784034818494,6.33784034818494,6.33784034818494,6.33784034818494,164.914220393597,0.0,1.0
2003-07-24,15.6,15.6,15.6,15.6,0,6.33784034818494,6.33784034818494,6.33784034818494,6.33784034818494,0,0.0,1.0
2003-07-25,15.55,15.55,15.55,15.55,200,6.31752675732538,6.31752675732538,6.31752675732538,6.31752675732538,492.281254906258,0.0,1.0
2003-07-28,15.5,15.5,15.5,15.5,200,6.29721316646581,6.29721316646581,6.29721316646581,6.29721316646581,492.281254906258,0.0,1.0
2003-07-29,15.25,15.53,15.11,15.53,1600,6.19564521216797,6.30940132098155,6.13876715776119,6.30940132098155,3938.25003925007,0.0,1.0
2003-07-30,15.0,15.19,15.0,15.19,1867,6.09407725787014,6.17126890313649,6.09407725787014,6.17126890313649,4595.44551454992,0.0,1.0
2003-07-31,14.94,14.94,14.94,14.94,400,6.06970094883866,6.06970094883866,6.06970094883866,6.06970094883866,984.562509812516,0.0,1.0
2003-08-01,15.2,15.2,15.0,15.0,867,6.17533162130841,6.17533162130841,6.09407725787014,6.09407725787014,2134.03924001863,0.0,1.0
2003-08-04,15.3,15.3,15.26,15.26,1467,6.21595880302754,6.21595880302754,6.19970793033989,6.19970793033989,3610.8830047374,0.0,1.0
2003-08-05,15.25,15.3,15.23,15.3,867,6.19564521216797,6.21595880302754,6.18751977582415,6.21595880302754,2134.03924001863,0.0,1.0
2003-08-06,15.25,15.25,15.25,15.25,0,6.19564521216797,6.19564521216797,6.19564521216797,6.19564521216797,0,0.0,1.0
2003-08-07,15.25,15.25,15.25,15.25,0,6.19564521216797,6.19564521216797,6.19564521216797,6.19564521216797,0,0.0,1.0
2003-08-08,15.24,15.24,15.24,15.24,67,6.19158249399606,6.19158249399606,6.19158249399606,6.19158249399606,164.914220393596,0.0,1.0
2003-08-11,15.21,15.21,15.21,15.21,267,6.17939433948032,6.17939433948032,6.17939433948032,6.17939433948032,657.195475299855,0.0,1.0
2003-08-12,15.21,15.21,15.21,15.21,0,6.17939433948032,6.17939433948032,6.17939433948032,6.17939433948032,0,0.0,1.0
2003-08-13,15.17,15.17,15.17,15.17,267,6.16314346679267,6.16314346679267,6.16314346679267,6.16314346679267,657.195475299854,0.0,1.0
2003-08-14,15.05,15.12,15.05,15.12,1000,6.11439084872971,6.1428298759331,6.11439084872971,6.1428298759331,2461.40627453129,0.0,1.0
2003-08-15,15.05,15.05,15.05,15.05,0,6.11439084872971,6.11439084872971,6.11439084872971,6.11439084872971,0,0.0,1.0
2003-08-18,15.2,15.2,15.0,15.0,7067,6.17533162130841,6.17533162130841,6.09407725787014,6.09407725787014,17394.7581421126,0.0,1.0
2003-08-19,15.3,15.3,15.2,15.2,1267,6.21595880302754,6.21595880302754,6.17533162130841,6.17533162130841,3118.60174983115,0.0,1.0
2003-08-20,15.4,15.45,15.22,15.22,3267,6.30127588463772,6.32173457257486,6.22762460806403,6.22762460806403,7984.38299180938,0.11,1.0
2003-08-21,15.68,15.69,15.49,15.49,2000,6.41584453708568,6.41993627467311,6.33810152292457,6.33810152292457,4887.89898488483,0.0,1.0
2003-08-22,15.7,15.7,15.61,15.61,17467,6.42402801226053,6.42402801226053,6.38720237397369,6.38720237397369,42688.4657844917,0.0,1.0
2003-08-25,15.4,15.7,15.4,15.7,7467,6.30127588463772,6.42402801226053,6.30127588463772,6.42402801226053,18248.9708600675,0.0,1.0
2003-08-26,15.05,15.4,15.05,15.4,2467,6.15806506907777,6.30127588463772,6.15806506907777,6.30127588463772,6029.22339785545,0.0,1.0
2003-08-27,15.0,15.01,14.99,15.01,667,6.13760638114064,6.14169811872807,6.13351464355321,6.14169811872807,1630.11431145909,0.0,1.0
2003-08-28,14.95,15.1,14.9,15.1,5667,6.1171476932035,6.17852375701491,6.09668900526637,6.17852375701491,13849.8617736712,0.0,1.0
2003-08-29,15.35,15.35,15.0,15.05,7200,6.28081719670059,6.28081719670059,6.13760638114064,6.15806506907777,17596.4363455854,0.0,1.0
2003-09-02,14.9,15.3,14.9,15.3,5600,6.09668900526637,6.26035850876345,6.09668900526637,6.26035850876345,13686.1171576775,0.0,1.0
2003-09-03,15.02,15.1,15.02,15.02,2200,6.14578985631549,6.17852375701491,6.14578985631549,6.14578985631549,5376.68888337332,0.0,1.0
2003-09-04,15.12,15.12,14.97,14.97,1667,6.18670723218976,6.18670723218976,6.12533116837836,6.12533116837836,4074.06380390151,0.0,1.0
2003-09-05,14.9,15.09,14.9,15.06,1400,6.09668900526637,6.17443201942748,6.09668900526637,6.1621568066652,3421.52928941938,0.0,1.0
2003-09-08,14.9,14.9,14.75,14.84,2467,6.09668900526637,6.09668900526637,6.03531294145496,6.0721385797418,6029.22339785544,0.0,1.0
2003-09-09,14.72,14.84,14.72,14.84,800,6.02303772869268,6.0721385797418,6.02303772869268,6.0721385797418,1955.15959395393,0.0,1.0
2003-09-10,14.63,14.97,14.62,14.97,6200,5.98621209040584,6.12533116837836,5.98212035281841,6.12533116837836,15152.486853143,0.0,1.0
2003-09-11,14.55,14.73,14.55,14.73,1467,5.95347818970642,6.02712946628011,5.95347818970642,6.02712946628011,3585.27390541303,0.0,1.0
2003-09-12,14.57,14.68,14.5,14.5,6800,5.96166166488127,6.00667077834297,5.93301950176928,5.93301950176928,16618.8565486084,0.0,1.0
2003-09-15,14.7,14.7,14.5,14.57,3267,6.01485425351783,6.01485425351783,5.93301950176928,5.96166166488127,7984.38299180937,0.0,1.0
2003-09-16,14.8,14.8,14.8,14.8,67,6.0557716293921,6.0557716293921,6.0557716293921,6.0557716293921,163.744615993642,0.0,1.0
2003-09-17,14.67,14.75,14.67,14.75,1467,6.00257904075554,6.03531294145496,6.00257904075554,6.03531294145496,3585.27390541303,0.0,1.0
2003-09-18,14.28,14.73,14.28,14.73,6667,5.84300127484589,6.02712946628011,5.84300127484589,6.02712946628011,16293.8112661136,0.0,1.0
2003-09-19,14.18,14.35,14.15,14.3,4867,5.80208389897162,5.87164343795788,5.78980868620934,5.85118475002074,11894.7021797172,0.0,1.0
2003-09-22,14.5,14.85,14.15,14.16,13200,5.93301950176928,6.07623031732923,5.78980868620934,5.79390042379676,32260.1333002399,0.0,1.0
2003-09-23,14.12,14.45,14.12,14.45,9200,5.77753347344705,5.91256081383215,5.77753347344705,5.91256081383215,22484.3353304702,0.0,1.0
2003-09-24,14.0,14.0,14.0,14.0,467,5.72843262239793,5.72843262239793,5.72843262239793,5.72843262239793,1141.32441297061,0.0,1.0
2003-09-25,14.0,14.0,14.0,14.0,0,5.72843262239793,5.72843262239793,5.72843262239793,5.72843262239793,0,0.0,1.0
2003-09-26,14.0,14.0,14.0,14.0,67,5.72843262239793,5.72843262239793,5.72843262239793,5.72843262239793,163.744615993642,0.0,1.0
2003-09-29,14.12,14.12,14.12,14.12,800,5.77753347344705,5.77753347344705,5.77753347344705,5.77753347344705,1955.15959395393,0.0,1.0
2003-09-30,14.66,14.71,14.15,14.22,10867,5.99848730316812,6.01894599110525,5.78980868620934,5.81845084932133,26558.3991343717,0.0,1.0
2003-10-01,14.56,14.56,14.56,14.56,267,5.95756992729385,5.95756992729385,5.95756992729385,5.95756992729385,652.534514482125,0.0,1.0
2003-10-02,14.49,14.6,14.49,14.6,2200,5.92892776418186,5.97393687764355,5.92892776418186,5.97393687764355,5376.68888337331,0.0,1.0
2003-10-03,14.35,14.4,14.35,14.37,2200,5.87164343795788,5.89210212589501,5.87164343795788,5.87982691313273,5376.68888337331,0.0,1.0
2003-10-06,14.35,14.36,14.35,14.36,267,5.87164343795788,5.8757351755453,5.87164343795788,5.8757351755453,652.534514482125,0.0,1.0
2003-10-07,14.3,14.35,14.3,14.35,1000,5.85118475002074,5.87164343795788,5.85118475002074,5.87164343795788,2443.94949244242,0.0,1.0
2003-10-08,14.5,14.5,14.25,14.3,4267,5.93301950176928,5.93301950176928,5.83072606208361,5.85118475002074,10428.3324842518,0.0,1.0
2003-10-09,14.5,14.5,14.5,14.5,0,5.93301950176928,5.93301950176928,5.93301950176928,5.93301950176928,0,0.0,1.0
2003-10-10,14.5,14.5,14.5,14.5,0,5.93301950176928,5.93301950176928,5.93301950176928,5.93301950176928,0,0.0,1.0
2003-10-13,14.59,14.59,14.5,14.55,2400,5.96984514005613,5.96984514005613,5.93301950176928,5.95347818970642,5865.4787818618,0.0,1.0
2003-10-14,14.61,14.69,14.6,14.69,400,5.97802861523098,6.0107625159304,5.97393687764355,6.0107625159304,977.579796976967,0.0,1.0
2003-10-15,14.57,14.7,14.48,14.7,4800,5.96166166488127,6.01485425351783,5.92483602659443,6.01485425351783,11730.9575637236,0.0,1.0
2003-10-16,14.57,14.57,14.57,14.57,0,5.96166166488127,5.96166166488127,5.96166166488127,5.96166166488127,0,0.0,1.0
2003-10-17,14.57,14.57,14.57,14.57,0,5.96166166488127,5.96166166488127,5.96166166488127,5.96166166488127,0,0.0,1.0
2003-10-20,14.75,14.75,14.69,14.69,200,6.03531294145496,6.03531294145496,6.0107625159304,6.0107625159304,488.789898488483,0.0,1.0
2003-10-21,14.79,14.81,14.75,14.81,600,6.05167989180467,6.05986336697952,6.03531294145496,6.05986336697952,1466.36969546545,0.0,1.0
2003-10-22,14.6,14.7,14.6,14.7,600,5.97393687764355,6.01485425351783,5.97393687764355,6.01485425351783,1466.36969546545,0.0,1.0
2003-10-23,14.56,14.56,14.56,14.56,467,5.95756992729385,5.95756992729385,5.95756992729385,5.95756992729385,1141.32441297061,0.0,1.0
2003-10-24,14.56,14.56,14.56,14.56,0,5.95756992729385,5.95756992729385,5.95756992729385,5.95756992729385,0,0.0,1.0
2003-10-27,14.55,14.56,14.5,14.55,2867,5.95347818970642,5.95756992729385,5.93301950176928,5.95347818970642,7006.80319483241,0.0,1.0
2003-10-28,14.55,14.64,14.55,14.56,667,5.95347818970642,5.99030382799326,5.95347818970642,5.95756992729385,1630.11431145909,0.0,1.0
2003-10-29,15.2,15.58,14.6,14.6,15667,6.21944113288918,6.37492716121141,5.97393687764355,5.97393687764355,38289.3566980953,0.0,1.0
2003-10-30,15.1,15.31,15.0,15.3,4267,6.17852375701491,6.26445024635088,6.13760638114064,6.26035850876345,10428.3324842518,0.0,1.0
2003-10-31,15.0,15.09,15.0,15.09,1467,6.13760638114064,6.17443201942748,6.13760638114064,6.17443201942748,3585.27390541302,0.0,1.0
2003-11-03,14.99,15.0,14.9,15.0,2200,6.13351464355321,6.13760638114064,6.09668900526637,6.13760638114064,5376.68888337332,0.0,1.0
2003-11-04,14.8,15.0,14.8,14.99,73267,6.0557716293921,6.13760638114064,6.0557716293921,6.13351464355321,179060.847462778,0.0,1.0
2003-11-05,15.2,15.2,14.91,14.91,3667,6.21944113288918,6.21944113288918,6.10078074285379,6.10078074285379,8961.96278878634,0.0,1.0
2003-11-06,14.96,15.3,14.96,15.3,5467,6.12123943079093,6.26035850876345,6.12123943079093,6.26035850876345,13361.0718751827,0.0,1.0
2003-11-07,15.0,15.1,14.98,15.0,6467,6.13760638114064,6.17852375701491,6.12942290596578,6.13760638114064,15805.0213676251,0.0,1.0
2003-11-10,15.09,15.09,14.95,15.0,4667,6.17443201942748,6.17443201942748,6.1171476932035,6.13760638114064,11405.9122812288,0.0,1.0
2003-11-11,14.86,15.06,14.85,15.06,8600,6.08032205491666,6.1621568066652,6.07623031732923,6.1621568066652,21017.9656350048,0.0,1.0
2003-11-12,14.8,14.98,14.8,14.95,4267,6.0557716293921,6.12942290596578,6.0557716293921,6.1171476932035,10428.3324842518,0.0,1.0
2003-11-13,14.65,14.79,14.58,14.69,3600,5.99439556558069,6.05167989180467,5.9657534024687,6.0107625159304,8798.2181727927,0.0,1.0
2003-11-14,14.5,14.98,14.5,14.73,9267,5.93301950176928,6.12942290596578,5.93301950176928,6.02712946628011,22648.0799464639,0.0,1.0
2003-11-17,14.48,14.48,14.36,14.41,1600,5.92483602659443,5.92483602659443,5.8757351755453,5.89619386348244,3910.31918790787,0.0,1.0
2003-11-18,14.42,14.42,14.4,14.4,600,5.90028560106987,5.90028560106987,5.89210212589501,5.89210212589501,1466.36969546545,0.0,1.0
2003-11-19,14.35,14.44,14.31,14.31,2200,5.91665255141958,5.95376047682918,5.90016014012642,5.90016014012642,5335.78737734488,0.11,1.0
2003-11-20,14.24,14.3,14.24,14.3,1600,5.8712984203634,5.89603703730313,5.8712984203634,5.89603703730313,3880.57263806901,0.0,1.0
2003-11-21,14.24,14.24,14.24,14.24,0,5.8712984203634,5.8712984203634,5.8712984203634,5.8712984203634,0,0.0,1.0
2003-11-24,14.3,14.3,14.3,14.3,800,5.89603703730313,5.89603703730313,5.89603703730313,5.89603703730313,1940.28631903451,0.0,1.0
2003-11-25,14.3,14.3,14.3,14.3,67,5.89603703730313,5.89603703730313,5.89603703730313,5.89603703730313,162.49897921914,0.0,1.0
2003-11-26,14.35,14.35,14.25,14.25,2400,5.91665255141958,5.91665255141958,5.87542152318669,5.87542152318669,5820.85895710351,0.0,1.0
2003-11-28,14.34,14.34,14.25,14.25,200,5.91252944859629,5.91252944859629,5.87542152318669,5.87542152318669,485.071579758626,0.0,1.0
2003-12-01,14.5,14.5,14.25,14.25,1800,5.97849909376891,5.97849909376891,5.87542152318669,5.87542152318669,4365.64421782763,0.0,1.0
2003-12-02,14.63,14.65,14.62,14.62,1400,6.03209943047167,6.04034563611824,6.02797632764838,6.02797632764838,3395.50105831038,0.0,1.0
2003-12-03,14.85,14.85,14.63,14.63,1200,6.12280769258402,6.12280769258402,6.03209943047167,6.03209943047167,2910.42947855176,0.0,1.0
2003-12-04,14.98,15.1,14.97,14.97,4467,6.17640802928678,6.22588526316624,6.17228492646349,6.17228492646349,10834.0737339089,0.0,1.0
2003-12-05,15.1,15.12,15.0,15.0,2867,6.22588526316624,6.23413146881282,6.18465423493335,6.18465423493335,6953.50109583991,0.0,1.0
2003-12-08,15.25,15.25,15.19,15.2,2200,6.28773180551558,6.28773180551558,6.26299318857584,6.26711629139913,5335.78737734489,0.0,1.0
2003-12-09,15.1,15.24,15.09,15.24,16067,6.22588526316624,6.28360870269229,6.22176216034295,6.28360870269229,38968.2253599093,0.0,1.0
2003-12-10,15.2,15.2,15.09,15.1,3600,6.26711629139913,6.26711629139913,6.22176216034295,6.22588526316624,8731.28843565527,0.0,1.0
2003-12-11,15.2,15.25,15.19,15.2,4467,6.26711629139913,6.28773180551558,6.26299318857584,6.26711629139913,10834.0737339089,0.0,1.0
2003-12-12,15.32,15.32,15.32,15.32,467,6.3165935252786,6.3165935252786,6.3165935252786,6.3165935252786,1132.64213873639,0.0,1.0
2003-12-15,15.2,15.39,15.17,15.21,14267,6.26711629139913,6.34545524504162,6.25474698292927,6.27123939422242,34602.5811420816,0.0,1.0
2003-12-16,15.3,15.3,15.3,15.3,67,6.30834731963202,6.30834731963202,6.30834731963202,6.30834731963202,162.49897921914,0.0,1.0
2003-12-17,15.4,15.4,15.38,15.38,2067,6.34957834786491,6.34957834786491,6.34133214221833,6.34133214221833,5013.2147768054,0.0,1.0
2003-12-18,15.36,15.4,15.36,15.4,2467,6.33308593657175,6.34957834786491,6.33308593657175,6.34957834786491,5983.35793632266,0.0,1.0
2003-12-19,15.36,15.36,15.36,15.36,0,6.33308593657175,6.33308593657175,6.33308593657175,6.33308593657175,0,0.0,1.0
2003-12-22,15.4,15.5,15.24,15.25,3200,6.34957834786491,6.3908093760978,6.28360870269229,6.28773180551558,7761.14527613802,0.0,1.0
2003-12-23,15.5,15.5,15.35,15.35,1800,6.3908093760978,6.3908093760978,6.32896283374847,6.32896283374847,4365.64421782764,0.0,1.0
2003-12-24,15.5,15.5,15.49,15.49,600,6.3908093760978,6.3908093760978,6.38668627327451,6.38668627327451,1455.21473927588,0.0,1.0
2003-12-26,15.59,15.59,15.59,15.59,467,6.4279173015074,6.4279173015074,6.4279173015074,6.4279173015074,1132.64213873639,0.0,1.0
2003-12-29,15.6,15.6,15.6,15.6,1800,6.43204040433069,6.43204040433069,6.43204040433069,6.43204040433069,4365.64421782763,0.0,1.0
2003-12-30,15.55,15.6,15.55,15.6,2067,6.41142489021424,6.43204040433069,6.41142489021424,6.43204040433069,5013.21477680541,0.0,1.0
2003-12-31,15.64,15.64,15.64,15.64,200,6.44853281562384,6.44853281562384,6.44853281562384,6.44853281562384,485.071579758627,0.0,1.0
2004-01-02,15.55,15.55,15.5,15.54,2200,6.41142489021424,6.41142489021424,6.3908093760978,6.40730178739095,5335.78737734489,0.0,1.0
2004-01-05,15.65,15.65,15.65,15.65,3667,6.45265591844713,6.45265591844713,6.45265591844713,6.45265591844713,8893.78741487442,0.0,1.0
2004-01-06,15.8,15.8,15.53,15.53,5667,6.51450246079647,6.51450246079647,6.40317868456767,6.40317868456767,13744.5032124607,0.0,1.0
2004-01-07,15.85,15.85,15.8,15.8,3800,6.53511797491291,6.53511797491291,6.51450246079647,6.51450246079647,9216.3600154139,0.0,1.0
2004-01-08,15.85,15.85,15.73,15.73,4067,6.53511797491291,6.53511797491291,6.48564074103344,6.48564074103344,9863.93057439166,0.0,1.0
2004-01-09,15.95,15.95,15.86,15.86,4467,6.5763490031458,6.5763490031458,6.5392410777362,6.5392410777362,10834.0737339089,0.0,1.0
2004-01-12,15.84,15.84,15.84,15.84,200,6.53099487208962,6.53099487208962,6.53099487208962,6.53099487208962,485.071579758626,0.0,1.0
2004-01-13,16.1,16.1,15.85,15.86,9800,6.63819554549513,6.63819554549513,6.53511797491291,6.5392410777362,23768.5074081727,0.0,1.0
2004-01-14,16.15,16.15,16.0,16.0,10600,6.65881105961158,6.65881105961158,6.59696451726224,6.59696451726224,25708.7937272072,0.0,1.0
2004-01-15,16.2,16.2,16.19,16.19,2067,6.67942657372802,6.67942657372802,6.67530347090473,6.67530347090473,5013.2147768054,0.0,1.0
2004-01-16,16.22,16.22,16.22,16.22,200,6.6876727793746,6.6876727793746,6.6876727793746,6.6876727793746,485.071579758626,0.0,1.0
2004-01-20,16.15,16.22,16.1,16.22,3467,6.65881105961158,6.6876727793746,6.63819554549513,6.6876727793746,8408.71583511578,0.0,1.0
2004-01-21,16.15,16.15,16.15,16.15,0,6.65881105961158,6.65881105961158,6.65881105961158,6.65881105961158,0,0.0,1.0
2004-01-22,16.22,16.22,16.06,16.06,1067,6.6876727793746,6.6876727793746,6.62170313420198,6.62170313420198,2587.85687801227,0.0,1.0
2004-01-23,16.24,16.24,16.22,16.22,867,6.69591898502118,6.69591898502118,6.6876727793746,6.6876727793746,2102.78529825364,0.0,1.0
2004-01-26,16.16,16.25,16.1,16.1,5067,6.66293416243487,6.70004208784447,6.63819554549513,6.63819554549513,12289.2884731848,0.0,1.0
2004-01-27,16.17,16.17,16.17,16.17,200,6.66705726525816,6.66705726525816,6.66705726525816,6.66705726525816,485.071579758626,0.0,1.0
2004-01-28,16.16,16.3,16.16,16.16,4400,6.66293416243487,6.72065760196091,6.66293416243487,6.66293416243487,10671.5747546898,0.0,1.0
2004-01-29,16.26,16.26,16.15,16.15,4467,6.70416519066776,6.70416519066776,6.65881105961158,6.65881105961158,10834.0737339089,0.0,1.0
2004-01-30,16.26,16.26,16.26,16.26,0,6.70416519066776,6.70416519066776,6.70416519066776,6.70416519066776,0,0.0,1.0
2004-02-02,16.19,16.29,16.16,16.16,1000,6.67530347090473,6.71653449913762,6.66293416243487,6.66293416243487,2425.35789879313,0.0,1.0
2004-02-03,16.35,16.35,16.28,16.3,4267,6.74127311607736,6.74127311607736,6.71241139631433,6.72065760196091,10349.0021541503,0.0,1.0
2004-02-04,15.24,16.37,14.5,16.25,34467,6.28360870269229,6.74951932172393,5.97849909376891,6.70004208784447,83594.8106977028,0.0,1.0
2004-02-05,15.04,15.24,15.0,15.24,8867,6.20114664622651,6.28360870269229,6.18465423493335,6.28360870269229,21505.6484885987,0.0,1.0
2004-02-06,15.21,15.21,15.2,15.2,5067,6.27123939422242,6.27123939422242,6.26711629139913,6.26711629139913,12289.2884731848,0.0,1.0
2004-02-09,15.09,15.1,15.0,15.0,8467,6.22176216034295,6.22588526316624,6.18465423493335,6.18465423493335,20535.5053290815,0.0,1.0
2004-02-10,15.01,15.05,15.0,15.0,7667,6.18877733775664,6.2052697490498,6.18465423493335,6.18465423493335,18595.2190100469,0.0,1.0
2004-02-11,15.13,15.14,15.13,15.14,200,6.23825457163611,6.2423776744594,6.23825457163611,6.2423776744594,485.071579758626,0.0,1.0
2004-02-12,15.15,15.25,15.01,15.01,2000,6.24650077728269,6.28773180551558,6.18877733775664,6.18877733775664,4850.71579758626,0.0,1.0
2004-02-13,15.25,15.25,15.25,15.25,200,6.28773180551558,6.28773180551558,6.28773180551558,6.28773180551558,485.071579758626,0.0,1.0
2004-02-17,15.44,15.54,15.35,15.35,2667,6.36607075915807,6.40730178739095,6.32896283374847,6.32896283374847,6468.42951608128,0.0,1.0
2004-02-18,15.44,15.44,15.2,15.2,1200,6.41142489021424,6.41142489021424,6.31176543596221,6.31176543596221,2889.8412314366,0.11,1.0
2004-02-19,15.6,15.6,15.25,15.26,2667,6.47786452638227,6.47786452638227,6.33252782226472,6.33668029952522,6422.67213686784,0.0,1.0
2004-02-20,15.85,15.85,15.7,15.7,667,6.5816764578948,6.5816764578948,6.51938929898728,6.51938929898728,1606.27008447351,0.0,1.0
2004-02-23,15.84,15.84,15.8,15.8,267,6.5775239806343,6.5775239806343,6.5609140715923,6.5609140715923,642.989673994644,0.0,1.0
2004-02-24,15.82,15.82,15.69,15.81,867,6.5692190261133,6.5692190261133,6.51523682172678,6.5650665488528,2087.91028971294,0.0,1.0
2004-02-25,15.7,15.7,15.56,15.7,3867,6.51938929898728,6.51938929898728,6.46125461734026,6.51938929898728,9312.51336830445,0.0,1.0
2004-02-26,15.7,15.7,15.7,15.7,600,6.51938929898728,6.51938929898728,6.51938929898728,6.51938929898728,1444.9206157183,0.0,1.0
2004-02-27,15.7,15.82,15.7,15.82,400,6.51938929898728,6.5692190261133,6.51938929898728,6.5692190261133,963.280410478867,0.0,1.0
2004-03-01,15.5,15.61,15.5,15.61,1067,6.43633975377725,6.48201700364277,6.43633975377725,6.48201700364277,2569.55049495238,0.0,1.0
2004-03-02,15.65,15.65,15.5,15.5,1400,6.49862691268477,6.49862691268477,6.43633975377725,6.43633975377725,3371.48143667604,0.0,1.0
2004-03-03,15.71,15.81,15.71,15.75,467,6.52354177624778,6.5650665488528,6.52354177624778,6.54015168528979,1124.62987923408,0.0,1.0
2004-03-04,15.65,15.8,15.65,15.8,1067,6.49862691268477,6.5609140715923,6.49862691268477,6.5609140715923,2569.55049495238,0.0,1.0
2004-03-05,15.65,15.65,15.65,15.65,0,6.49862691268477,6.49862691268477,6.49862691268477,6.49862691268477,0,0.0,1.0
2004-03-08,16.0,16.0,15.65,15.65,4867,6.64396361680233,6.64396361680233,6.49862691268477,6.49862691268477,11720.7143945016,0.0,1.0
2004-03-09,16.0,16.0,16.0,16.0,400,6.64396361680233,6.64396361680233,6.64396361680233,6.64396361680233,963.280410478866,0.0,1.0
2004-03-10,15.8,15.98,15.67,15.9,6067,6.5609140715923,6.63565866228132,6.50693186720578,6.60243884419731,14610.5556259382,0.0,1.0
2004-03-11,15.65,15.65,15.55,15.55,3000,6.49862691268477,6.49862691268477,6.45710214007976,6.45710214007976,7224.60307859151,0.0,1.0
2004-03-12,15.65,15.65,15.65,15.65,0,6.49862691268477,6.49862691268477,6.49862691268477,6.49862691268477,0,0.0,1.0
2004-03-15,15.85,16.0,15.65,15.65,5867,6.5816764578948,6.64396361680233,6.49862691268477,6.49862691268477,14128.9154206988,0.0,1.0
2004-03-16,16.05,16.1,15.94,15.94,37067,6.66472600310483,6.68548838940734,6.61904875323932,6.61904875323932,89264.7874380504,0.0,1.0
2004-03-17,16.1,16.1,16.08,16.08,400,6.68548838940734,6.68548838940734,6.67718343488634,6.67718343488634,963.280410478867,0.0,1.0
2004-03-18,16.1,16.1,16.1,16.1,0,6.68548838940734,6.68548838940734,6.68548838940734,6.68548838940734,0,0.0,1.0
2004-03-19,16.0,16.0,15.9,16.0,5467,6.64396361680233,6.64396361680233,6.60243884419731,6.64396361680233,13165.6350102199,0.0,1.0
2004-03-22,16.0,16.0,16.0,16.0,0,6.64396361680233,6.64396361680233,6.64396361680233,6.64396361680233,0,0.0,1.0
2004-03-23,16.0,16.0,15.87,15.87,3400,6.64396361680233,6.64396361680233,6.58998141241581,6.58998141241581,8187.88348907036,0.0,1.0
2004-03-24,15.95,16.0,15.88,15.88,2267,6.62320123049982,6.64396361680233,6.59413388967631,6.59413388967631,5459.39172638898,0.0,1.0
2004-03-25,15.87,15.87,15.87,15.87,467,6.58998141241581,6.58998141241581,6.58998141241581,6.58998141241581,1124.62987923408,0.0,1.0
2004-03-26,15.9,15.9,15.9,15.9,1000,6.60243884419731,6.60243884419731,6.60243884419731,6.60243884419731,2408.20102619717,0.0,1.0
2004-03-29,16.0,16.0,16.0,16.0,1000,6.64396361680233,6.64396361680233,6.64396361680233,6.64396361680233,2408.20102619716,0.0,1.0
2004-03-30,15.8,15.8,15.8,15.8,1800,6.5609140715923,6.5609140715923,6.5609140715923,6.5609140715923,4334.7618471549,0.0,1.0
2004-03-31,16.0,16.0,15.7,15.7,1200,6.64396361680233,6.64396361680233,6.51938929898728,6.51938929898728,2889.8412314366,0.0,1.0
2004-04-01,15.9,15.9,15.9,15.9,267,6.60243884419731,6.60243884419731,6.60243884419731,6.60243884419731,642.989673994644,0.0,1.0
2004-04-02,16.1,16.1,15.8,15.81,3600,6.68548838940734,6.68548838940734,6.5609140715923,6.5650665488528,8669.5236943098,0.0,1.0
2004-04-05,16.01,16.01,16.0,16.0,1267,6.64811609406283,6.64811609406283,6.64396361680233,6.64396361680233,3051.19070019181,0.0,1.0
2004-04-06,16.01,16.11,16.01,16.11,1200,6.64811609406283,6.68964086666784,6.64811609406283,6.68964086666784,2889.8412314366,0.0,1.0
2004-04-07,16.01,16.01,16.01,16.01,0,6.64811609406283,6.64811609406283,6.64811609406283,6.64811609406283,0,0.0,1.0
2004-04-08,16.1,16.1,16.1,16.1,67,6.68548838940734,6.68548838940734,6.68548838940734,6.68548838940734,161.34946875521,0.0,1.0
2004-04-12,16.0,16.0,15.8,16.0,4000,6.64396361680233,6.64396361680233,6.5609140715923,6.64396361680233,9632.80410478866,0.0,1.0
2004-04-13,16.0,16.0,15.88,15.88,1667,6.64396361680233,6.64396361680233,6.59413388967631,6.59413388967631,4014.47111067067,0.0,1.0
2004-04-14,16.0,16.0,16.0,16.0,0,6.64396361680233,6.64396361680233,6.64396361680233,6.64396361680233,0,0.0,1.0
2004-04-15,16.0,16.0,15.9,15.9,200,6.64396361680233,6.64396361680233,6.60243884419731,6.60243884419731,481.640205239433,0.0,1.0
2004-04-16,16.15,16.2,15.75,15.75,5867,6.70625077570985,6.72701316201235,6.54015168528979,6.54015168528979,14128.9154206988,0.0,1.0
2004-04-19,16.0,16.15,15.9,16.15,3000,6.64396361680233,6.70625077570985,6.60243884419731,6.70625077570985,7224.60307859149,0.0,1.0
2004-04-20,16.0,16.0,16.0,16.0,200,6.64396361680233,6.64396361680233,6.64396361680233,6.64396361680233,481.640205239433,0.0,1.0
2004-04-21,15.9,15.9,15.9,15.9,1000,6.60243884419731,6.60243884419731,6.60243884419731,6.60243884419731,2408.20102619717,0.0,1.0
2004-04-22,15.9,15.9,15.9,15.9,67,6.60243884419731,6.60243884419731,6.60243884419731,6.60243884419731,161.34946875521,0.0,1.0
2004-04-23,16.0,16.0,16.0,16.0,1000,6.64396361680233,6.64396361680233,6.64396361680233,6.64396361680233,2408.20102619716,0.0,1.0
2004-04-26,16.0,16.0,16.0,16.0,0,6.64396361680233,6.64396361680233,6.64396361680233,6.64396361680233,0,0.0,1.0
2004-04-27,16.0,16.0,16.0,16.0,2667,6.64396361680233,6.64396361680233,6.64396361680233,6.64396361680233,6422.67213686784,0.0,1.0
2004-04-28,16.11,16.15,15.9,16.0,13600,6.68964086666784,6.70625077570985,6.60243884419731,6.64396361680233,32751.5339562815,0.0,1.0
2004-04-29,16.39,16.39,16.15,16.15,3000,6.80591022996188,6.80591022996188,6.70625077570985,6.70625077570985,7224.6030785915,0.0,1.0
2004-04-30,16.3,16.3,16.3,16.3,267,6.76853793461737,6.76853793461737,6.76853793461737,6.76853793461737,642.989673994643,0.0,1.0
2004-05-03,16.25,16.35,16.25,16.35,867,6.74777554831486,6.78930032091988,6.74777554831486,6.78930032091988,2087.91028971294,0.0,1.0
2004-05-04,16.35,16.35,16.15,16.15,400,6.78930032091988,6.78930032091988,6.70625077570985,6.70625077570985,963.280410478866,0.0,1.0
2004-05-05,16.31,16.39,16.31,16.39,400,6.77269041187787,6.80591022996188,6.77269041187787,6.80591022996188,963.280410478867,0.0,1.0
2004-05-06,16.3,16.3,16.3,16.3,1600,6.76853793461737,6.76853793461737,6.76853793461737,6.76853793461737,3853.12164191547,0.0,1.0
2004-05-07,16.3,16.3,16.3,16.3,0,6.76853793461737,6.76853793461737,6.76853793461737,6.76853793461737,0,0.0,1.0
2004-05-10,16.4,16.4,16.1,16.2,3800,6.81006270722238,6.81006270722238,6.68548838940734,6.72701316201235,9151.16389954924,0.0,1.0
2004-05-11,16.4,16.4,16.4,16.4,0,6.81006270722238,6.81006270722238,6.81006270722238,6.81006270722238,0,0.0,1.0
2004-05-12,16.4,16.4,16.4,16.4,0,6.81006270722238,6.81006270722238,6.81006270722238,6.81006270722238,0,0.0,1.0
2004-05-13,16.4,16.4,16.4,16.4,0,6.81006270722238,6.81006270722238,6.81006270722238,6.81006270722238,0,0.0,1.0
2004-05-14,16.35,16.35,16.35,16.35,400,6.78930032091988,6.78930032091988,6.78930032091988,6.78930032091988,963.280410478866,0.0,1.0
2004-05-17,16.15,16.25,16.15,16.25,1000,6.70625077570985,6.74777554831486,6.70625077570985,6.74777554831486,2408.20102619717,0.0,1.0
2004-05-18,16.2,16.2,16.2,16.2,67,6.72701316201235,6.72701316201235,6.72701316201235,6.72701316201235,161.34946875521,0.0,1.0
2004-05-19,16.09,16.09,16.09,16.09,0,6.72701316201235,6.72701316201235,6.72701316201235,6.72701316201235,0,0.11,1.0
2004-05-20,15.9,15.9,15.9,15.9,600,6.6475767107518,6.6475767107518,6.6475767107518,6.6475767107518,1435.10942635231,0.0,1.0
2004-05-21,15.8,15.8,15.8,15.8,200,6.60576805219361,6.60576805219361,6.60576805219361,6.60576805219361,478.369808784104,0.0,1.0
2004-05-24,15.75,15.75,15.75,15.75,800,6.58486372291452,6.58486372291452,6.58486372291452,6.58486372291452,1913.47923513641,0.0,1.0
2004-05-25,15.85,15.9,15.75,15.9,667,6.62667238147271,6.6475767107518,6.58486372291452,6.6475767107518,1595.36331229499,0.0,1.0
2004-05-26,15.75,15.85,15.74,15.85,467,6.58486372291452,6.62667238147271,6.5806828570587,6.62667238147271,1116.99350351088,0.0,1.0
2004-05-27,15.75,15.75,15.75,15.75,0,6.58486372291452,6.58486372291452,6.58486372291452,6.58486372291452,0,0.0,1.0
2004-05-28,15.74,15.75,15.74,15.75,2400,6.5806828570587,6.58486372291452,6.5806828570587,6.58486372291452,5740.43770540925,0.0,1.0
2004-06-01,15.74,15.74,15.74,15.74,0,6.5806828570587,6.5806828570587,6.5806828570587,6.5806828570587,0,0.0,1.0
2004-06-02,15.64,15.64,15.64,15.64,67,6.53887419850051,6.53887419850051,6.53887419850051,6.53887419850051,160.253885942675,0.0,1.0
2004-06-03,15.74,15.74,15.74,15.74,67,6.5806828570587,6.5806828570587,6.5806828570587,6.5806828570587,160.253885942675,0.0,1.0
2004-06-04,15.55,15.7,15.55,15.7,2000,6.50124640579814,6.56395939363542,6.50124640579814,6.56395939363542,4783.69808784104,0.0,1.0
2004-06-07,15.45,15.45,15.45,15.45,67,6.45943774723995,6.45943774723995,6.45943774723995,6.45943774723995,160.253885942675,0.0,1.0
2004-06-08,15.45,15.45,15.45,15.45,0,6.45943774723995,6.45943774723995,6.45943774723995,6.45943774723995,0,0.0,1.0
2004-06-09,15.25,15.35,15.25,15.35,600,6.37582043012358,6.41762908868177,6.37582043012358,6.41762908868177,1435.10942635231,0.0,1.0
2004-06-10,15.31,15.35,15.31,15.35,467,6.40090562525849,6.41762908868177,6.40090562525849,6.41762908868177,1116.99350351088,0.0,1.0
2004-06-14,16.0,16.05,15.4,15.4,22667,6.68938536930999,6.71028969858908,6.43853341796086,6.43853341796086,54216.0422785464,0.0,1.0
2004-06-15,16.4,16.4,16.1,16.1,2867,6.85662000354274,6.85662000354274,6.73119402786817,6.73119402786817,6857.43120892012,0.0,1.0
2004-06-16,16.21,16.31,16.21,16.31,400,6.77718355228218,6.81899221084037,6.77718355228218,6.81899221084037,956.739617568208,0.0,1.0
2004-06-17,16.1,16.15,16.1,16.15,4600,6.73119402786817,6.75209835714727,6.73119402786817,6.75209835714727,11002.5056020344,0.0,1.0
2004-06-18,16.1,16.3,16.0,16.0,2800,6.73119402786817,6.81481134498455,6.68938536930999,6.68938536930999,6697.17732297746,0.0,1.0
2004-06-21,16.19,16.19,16.1,16.1,200,6.76882182057054,6.76882182057054,6.73119402786817,6.73119402786817,478.369808784104,0.0,1.0
2004-06-22,16.2,16.2,16.2,16.2,467,6.77300268642636,6.77300268642636,6.77300268642636,6.77300268642636,1116.99350351088,0.0,1.0
2004-06-23,16.1,16.1,16.1,16.1,67,6.73119402786817,6.73119402786817,6.73119402786817,6.73119402786817,160.253885942675,0.0,1.0
2004-06-24,16.4,16.4,16.2015,16.3,600,6.85662000354274,6.85662000354274,6.77362981630473,6.81481134498455,1435.10942635231,0.0,1.0
2004-06-25,16.49,16.5,16.4,16.4,2600,6.8942477962451,6.89842866210092,6.85662000354274,6.85662000354274,6218.80751419335,0.0,1.0
2004-06-28,16.55,16.65,16.5,16.5,10867,6.91933299138002,6.9611416499382,6.89842866210092,6.89842866210092,25992.2235602843,0.0,1.0
2004-06-29,16.6,16.6115,16.6,16.6115,1000,6.94023732065911,6.9450453163933,6.94023732065911,6.9450453163933,2391.84904392052,0.0,1.0
2004-06-30,16.7,16.7,16.7,16.7,2067,6.9820459792173,6.9820459792173,6.9820459792173,6.9820459792173,4943.95197378371,0.0,1.0
2004-07-01,16.6,16.6015,16.6,16.6015,867,6.94023732065911,6.94086445053748,6.94023732065911,6.94086445053748,2073.73312107909,0.0,1.0
2004-07-02,16.6,16.6,16.6,16.6,0,6.94023732065911,6.94023732065911,6.94023732065911,6.94023732065911,0,0.0,1.0
2004-07-06,16.4,16.5,16.3,16.5,2600,6.85662000354274,6.89842866210092,6.81481134498455,6.89842866210092,6218.80751419335,0.0,1.0
2004-07-07,16.4,16.5,16.4,16.41,1467,6.85662000354274,6.89842866210092,6.85662000354274,6.86080086939855,3508.8425474314,0.0,1.0
2004-07-08,16.3,16.3,16.3,16.3,67,6.81481134498455,6.81481134498455,6.81481134498455,6.81481134498455,160.253885942675,0.0,1.0
2004-07-09,16.2,16.2,16.2,16.2,67,6.77300268642636,6.77300268642636,6.77300268642636,6.77300268642636,160.253885942675,0.0,1.0
2004-07-12,16.2,16.2,16.2,16.2,0,6.77300268642636,6.77300268642636,6.77300268642636,6.77300268642636,0,0.0,1.0
2004-07-13,16.15,16.15,16.15,16.15,200,6.75209835714727,6.75209835714727,6.75209835714727,6.75209835714727,478.369808784104,0.0,1.0
2004-07-14,16.25,16.35,16.05,16.05,3600,6.79390701570545,6.83571567426364,6.71028969858908,6.71028969858908,8610.65655811387,0.0,1.0
2004-07-15,16.2,16.2,16.2,16.2,667,6.77300268642636,6.77300268642636,6.77300268642636,6.77300268642636,1595.36331229499,0.0,1.0
2004-07-16,16.3,16.3,16.3,16.3,467,6.81481134498455,6.81481134498455,6.81481134498455,6.81481134498455,1116.99350351088,0.0,1.0
2004-07-19,16.2,16.2,16.2,16.2,400,6.77300268642636,6.77300268642636,6.77300268642636,6.77300268642636,956.739617568208,0.0,1.0
2004-07-20,16.0,16.1,16.0,16.1,267,6.68938536930999,6.73119402786817,6.68938536930999,6.73119402786817,638.623694726778,0.0,1.0
2004-07-21,16.0,16.0,16.0,16.0,2800,6.68938536930999,6.68938536930999,6.68938536930999,6.68938536930999,6697.17732297745,0.0,1.0
2004-07-22,16.0,16.0,16.0,16.0,0,6.68938536930999,6.68938536930999,6.68938536930999,6.68938536930999,0,0.0,1.0
2004-07-23,16.0,16.0,16.0,16.0,600,6.68938536930999,6.68938536930999,6.68938536930999,6.68938536930999,1435.10942635231,0.0,1.0
2004-07-26,16.05,16.1,16.05,16.1,667,6.71028969858908,6.73119402786817,6.71028969858908,6.73119402786817,1595.36331229499,0.0,1.0
2004-07-27,16.1,16.1,16.1,16.1,1800,6.73119402786817,6.73119402786817,6.73119402786817,6.73119402786817,4305.32827905694,0.0,1.0
2004-07-28,15.85,16.0,15.45,15.95,51067,6.62667238147271,6.68938536930999,6.45943774723995,6.66848104003089,122144.555125889,0.0,1.0
2004-07-29,15.8,15.9,15.8,15.9,3000,6.60576805219361,6.6475767107518,6.60576805219361,6.6475767107518,7175.54713176156,0.0,1.0
2004-07-30,15.79,15.81,15.7,15.81,4200,6.60158718633779,6.60994891804943,6.56395939363542,6.60994891804943,10045.7659844662,0.0,1.0
2004-08-02,15.6,15.69,15.49,15.69,1267,6.52215073507724,6.5597785277796,6.47616121066323,6.5597785277796,3030.4727386473,0.0,1.0
2004-08-03,16.0,16.0,15.7,15.7,4200,6.68938536930999,6.68938536930999,6.56395939363542,6.56395939363542,10045.7659844662,0.0,1.0
2004-08-04,15.9,16.1,15.8,16.0,24067,6.6475767107518,6.73119402786817,6.60576805219361,6.68938536930999,57564.6309400351,0.0,1.0
2004-08-05,15.9,15.9,15.9,15.9,0,6.6475767107518,6.6475767107518,6.6475767107518,6.6475767107518,0,0.0,1.0
2004-08-06,15.8,16.0,15.8,16.0,3800,6.60576805219361,6.68938536930999,6.60576805219361,6.68938536930999,9089.02636689798,0.0,1.0
2004-08-09,15.75,15.75,15.65,15.75,2467,6.58486372291452,6.58486372291452,6.54305506435633,6.58486372291452,5900.69159135192,0.0,1.0
2004-08-10,15.6,15.65,15.4,15.65,19267,6.52215073507724,6.54305506435633,6.43853341796086,6.54305506435633,46083.7555292166,0.0,1.0
2004-08-11,15.5,15.5,15.4,15.5,2600,6.48034207651905,6.48034207651905,6.43853341796086,6.48034207651905,6218.80751419335,0.0,1.0
2004-08-12,15.55,15.55,15.49,15.49,1600,6.50124640579814,6.50124640579814,6.47616121066323,6.47616121066323,3826.95847027283,0.0,1.0
2004-08-13,15.45,15.45,15.45,15.45,67,6.45943774723995,6.45943774723995,6.45943774723995,6.45943774723995,160.253885942675,0.0,1.0
2004-08-16,15.5,15.5,15.5,15.5,1000,6.48034207651905,6.48034207651905,6.48034207651905,6.48034207651905,2391.84904392052,0.0,1.0
2004-08-17,15.55,15.59,15.5,15.58,2267,6.50124640579814,6.51796986922142,6.48034207651905,6.5137890033656,5422.32178256782,0.0,1.0
2004-08-18,15.45,15.54,15.41,15.54,1400,6.50542727165396,6.54332296449855,6.48858474150081,6.54332296449855,3324.91611953733,0.11,1.0
2004-08-19,15.32,15.4,15.32,15.4,1067,6.45068904865623,6.48437410896252,6.45068904865623,6.48437410896252,2534.06107110452,0.0,1.0
2004-08-20,15.22,15.37,15.22,15.3,2200,6.40858272327335,6.47174221134766,6.40858272327335,6.44226778357965,5224.86818784438,0.0,1.0
2004-08-23,15.5,15.51,15.1,15.1,46867,6.5264804343454,6.53069106688369,6.3580551328139,6.3580551328139,111306.316981683,0.0,1.0
2004-08-24,15.5,15.59,15.3,15.59,7067,6.5264804343454,6.56437612718998,6.44226778357965,6.56437612718998,16783.7015834074,0.0,1.0
2004-08-25,15.25,15.4,15.1,15.4,9600,6.42121462088821,6.48437410896252,6.3580551328139,6.48437410896252,22799.4248196846,0.0,1.0
2004-08-26,15.25,15.25,15.15,15.25,7600,6.42121462088821,6.42121462088821,6.37910829550534,6.42121462088821,18049.5446489169,0.0,1.0
2004-08-27,15.3,15.35,15.25,15.35,3867,6.44226778357965,6.46332094627109,6.42121462088821,6.46332094627109,9183.89331017918,0.0,1.0
2004-08-30,15.3,15.3,15.3,15.3,0,6.44226778357965,6.44226778357965,6.44226778357965,6.44226778357965,0,0.0,1.0
2004-08-31,15.3,15.3,15.3,15.3,14000,6.44226778357965,6.44226778357965,6.44226778357965,6.44226778357965,33249.1611953733,0.0,1.0
2004-09-01,15.31,15.31,15.31,15.31,67,6.44647841611794,6.44647841611794,6.44647841611794,6.44647841611794,159.120985720715,0.0,1.0
2004-09-02,15.31,15.31,15.3,15.3,400,6.44647841611794,6.44647841611794,6.44226778357965,6.44226778357965,949.976034153522,0.0,1.0
2004-09-03,15.36,15.36,15.36,15.36,1067,6.46753157880937,6.46753157880937,6.46753157880937,6.46753157880937,2534.06107110452,0.0,1.0
2004-09-07,15.5,15.5,15.4,15.4,2067,6.5264804343454,6.5264804343454,6.48437410896252,6.48437410896252,4909.00115648833,0.0,1.0
2004-09-08,15.65,15.65,15.5,15.5,1200,6.58963992241971,6.58963992241971,6.5264804343454,6.5264804343454,2849.92810246057,0.0,1.0
2004-09-09,15.79,15.79,15.6,15.6,1267,6.64858877795573,6.64858877795573,6.56858675972827,6.56858675972827,3009.04908818128,0.0,1.0
2004-09-10,16.25,16.25,15.89,15.89,3467,6.84227787471695,6.84227787471695,6.69069510333861,6.69069510333861,8233.91727602566,0.0,1.0
2004-09-13,16.6,16.7,16.35,16.35,3600,6.98965001355701,7.03175633893988,6.88438420009982,6.88438420009982,8549.7843073817,0.0,1.0
2004-09-14,16.7,16.7,16.48,16.5,16200,7.03175633893988,7.03175633893988,6.93912242309756,6.94754368817413,38474.0293832177,0.0,1.0
2004-09-15,16.61,16.7,16.5,16.6,2800,6.99386064609529,7.03175633893988,6.94754368817413,6.98965001355701,6649.83223907466,0.0,1.0
2004-09-16,16.15,16.73,16.15,16.73,3200,6.80017154933407,7.04438823655474,6.80017154933407,7.04438823655474,7599.80827322819,0.0,1.0
2004-09-17,16.05,16.05,16.05,16.05,600,6.7580652239512,6.7580652239512,6.7580652239512,6.7580652239512,1424.96405123028,0.0,1.0
2004-09-20,16.05,16.05,16.05,16.05,0,6.7580652239512,6.7580652239512,6.7580652239512,6.7580652239512,0,0.0,1.0
2004-09-21,15.85,16.0,15.85,16.0,667,6.67385257318545,6.73701206125977,6.67385257318545,6.73701206125977,1584.085036951,0.0,1.0
2004-09-22,16.0,16.1,15.9,15.95,3400,6.73701206125977,6.77911838664264,6.69490573587689,6.71595889856833,8074.79629030494,0.0,1.0
2004-09-23,16.0,16.0,16.0,16.0,0,6.73701206125977,6.73701206125977,6.73701206125977,6.73701206125977,0,0.0,1.0
2004-09-24,16.0,16.0,16.0,16.0,0,6.73701206125977,6.73701206125977,6.73701206125977,6.73701206125977,0,0.0,1.0
2004-09-27,16.1,16.1,15.9,15.9,2000,6.77911838664264,6.77911838664264,6.69490573587689,6.69490573587689,4749.88017076761,0.0,1.0
2004-09-28,16.1,16.1,16.1,16.1,0,6.77911838664264,6.77911838664264,6.77911838664264,6.77911838664264,0,0.0,1.0
2004-09-29,16.1,16.1,16.1,16.1,0,6.77911838664264,6.77911838664264,6.77911838664264,6.77911838664264,0,0.0,1.0
2004-09-30,16.25,16.35,16.25,16.25,1267,6.84227787471695,6.88438420009982,6.84227787471695,6.84227787471695,3009.04908818128,0.0,1.0
2004-10-01,16.6,16.6,16.15,16.15,2600,6.98965001355701,6.98965001355701,6.80017154933407,6.80017154933407,6174.84422199789,0.0,1.0
2004-10-04,16.6,16.6,16.6,16.6,0,6.98965001355701,6.98965001355701,6.98965001355701,6.98965001355701,0,0.0,1.0
2004-10-05,16.4,16.5,16.4,16.5,1267,6.90543736279126,6.94754368817413,6.90543736279126,6.94754368817413,3009.04908818128,0.0,1.0
2004-10-06,16.8,16.8,16.45,16.45,6667,7.07386266432275,7.07386266432275,6.9264905254827,6.9264905254827,15833.7255492538,0.0,1.0
2004-10-07,16.7,16.8,16.7,16.8,267,7.03175633893988,7.07386266432275,7.03175633893988,7.07386266432275,634.109002797476,0.0,1.0
2004-10-08,16.95,16.95,16.7,16.7,9667,7.13702215239706,7.13702215239706,7.03175633893988,7.03175633893988,22958.5458054053,0.0,1.0
2004-10-11,16.8,16.85,16.8,16.85,400,7.07386266432275,7.09491582701419,7.07386266432275,7.09491582701419,949.976034153523,0.0,1.0
2004-10-12,16.9,16.95,16.8,16.9,2800,7.11596898970563,7.13702215239706,7.07386266432275,7.11596898970563,6649.83223907465,0.0,1.0
2004-10-13,16.9,16.9,16.7,16.8,4600,7.11596898970563,7.11596898970563,7.03175633893988,7.07386266432275,10924.7243927655,0.0,1.0
2004-10-14,16.9,16.9,16.9,16.9,5200,7.11596898970563,7.11596898970563,7.11596898970563,7.11596898970563,12349.6884439958,0.0,1.0
2004-10-15,17.0,17.0,16.75,16.9,49000,7.1580753150885,7.1580753150885,7.05280950163132,7.11596898970563,116372.064183807,0.0,1.0
2004-10-18,16.92,17.0,16.91,17.0,31200,7.1243902547822,7.1580753150885,7.12017962224391,7.1580753150885,74098.1306639748,0.0,1.0
2004-10-19,16.91,17.0,16.9,16.92,30800,7.12017962224391,7.1580753150885,7.11596898970563,7.1243902547822,73148.1546298213,0.0,1.0
2004-10-20,16.8,16.81,16.8,16.81,2867,7.07386266432275,7.07807329686104,7.07386266432275,7.07807329686104,6808.95322479538,0.0,1.0
2004-10-21,16.71,16.71,16.7,16.7,467,7.03596697147817,7.03596697147817,7.03175633893988,7.03175633893988,1109.09701987424,0.0,1.0
2004-10-22,16.41,16.6,16.41,16.6,1000,6.90964799532955,6.98965001355701,6.90964799532955,6.98965001355701,2374.94008538381,0.0,1.0
2004-10-25,16.45,16.45,16.31,16.31,2067,6.9264905254827,6.9264905254827,6.86754166994667,6.86754166994667,4909.00115648833,0.0,1.0
2004-10-26,16.7,16.7,16.35,16.35,6200,7.03175633893988,7.03175633893988,6.88438420009982,6.88438420009982,14724.6285293796,0.0,1.0
2004-10-27,17.0,17.2,16.6,16.7,61467,7.1580753150885,7.24228796585425,6.98965001355701,7.03175633893988,145980.442228286,0.0,1.0
2004-10-28,16.86,16.96,16.85,16.9,4667,7.09912645955248,7.14123278493535,7.09491582701419,7.11596898970563,11083.8453784862,0.0,1.0
2004-10-29,16.67,16.85,16.66,16.75,9000,7.01912444132502,7.09491582701419,7.01491380878673,7.05280950163132,21374.4607684543,0.0,1.0
2004-11-01,16.61,16.67,16.61,16.67,1067,6.99386064609529,7.01912444132502,6.99386064609529,7.01912444132502,2534.06107110452,0.0,1.0
2004-11-02,16.61,16.61,16.6,16.6,867,6.99386064609529,6.99386064609529,6.98965001355701,6.98965001355701,2059.07305402776,0.0,1.0
2004-11-03,16.67,16.67,16.56,16.6,2200,7.01912444132502,7.01912444132502,6.97280748340386,6.98965001355701,5224.86818784437,0.0,1.0
2004-11-04,16.8,16.8,16.7,16.7,1667,7.07386266432275,7.07386266432275,7.03175633893988,7.03175633893988,3959.02512233481,0.0,1.0
2004-11-05,16.85,16.85,16.8,16.8,1200,7.09491582701419,7.09491582701419,7.07386266432275,7.07386266432275,2849.92810246057,0.0,1.0
2004-11-08,16.96,16.96,16.85,16.85,1400,7.14123278493535,7.14123278493535,7.09491582701419,7.09491582701419,3324.91611953733,0.0,1.0
2004-11-09,16.99,16.99,16.96,16.96,400,7.15386468255021,7.15386468255021,7.14123278493535,7.14123278493535,949.976034153523,0.0,1.0
2004-11-10,16.96,16.96,16.89,16.89,267,7.14123278493535,7.14123278493535,7.11175835716734,7.11175835716734,634.109002797476,0.0,1.0
2004-11-11,16.96,16.96,16.96,16.96,0,7.14123278493535,7.14123278493535,7.14123278493535,7.14123278493535,0,0.0,1.0
2004-11-12,17.03,17.03,16.95,16.97,5467,7.17070721270336,7.17070721270336,7.13702215239706,7.14544341747364,12983.7974467933,0.0,1.0
2004-11-15,17.64,17.64,17.04,17.1,64600,7.42755579753889,7.42755579753889,7.17491784524165,7.20018164047138,153421.129515794,0.0,1.0
2004-11-16,17.5,17.6,17.5,17.6,2667,7.36860694200287,7.41071326738574,7.36860694200287,7.41071326738574,6333.96520771861,0.0,1.0
2004-11-17,17.55,17.66,17.4,17.4,9267,7.43597706261547,7.48258432625579,7.37242170310593,7.37242170310593,21871.4835495735,0.11,1.0
2004-11-18,18.63,18.63,17.6,17.6,82400,7.89357565108411,7.89357565108411,7.45716218245198,7.45716218245198,194476.124364396,0.0,1.0
2004-11-19,18.52,18.765,18.51,18.51,4600,7.84696838744378,7.95077547464269,7.84273136347648,7.84273136347648,10856.6768455852,0.0,1.0
2004-11-22,18.62,18.66,18.5,18.52,2600,7.88933862711681,7.90628672298602,7.83849433950918,7.84696838744378,6136.38256489598,0.0,1.0
2004-11-23,18.5,18.5,18.4,18.43,3267,7.83849433950918,7.83849433950918,7.79612409983616,7.80883517173806,7710.60070750584,0.0,1.0
2004-11-24,18.65,18.65,18.15,18.5,9067,7.90204969901871,7.90204969901871,7.6901985006536,7.83849433950918,21399.4541215046,0.0,1.0
2004-11-26,18.76,18.76,18.75,18.75,867,7.94865696265904,7.94865696265904,7.94441993869174,7.94441993869174,2046.24757067878,0.0,1.0
2004-11-29,18.82,18.85,18.8,18.8,30600,7.97407910646285,7.98679017836476,7.96560505852825,7.96560505852825,72220.5024945451,0.0,1.0
2004-11-30,18.94,18.94,18.83,18.86,17200,8.02492339407048,8.02492339407048,7.97831613043016,7.99102720233206,40594.5308139273,0.0,1.0
2004-12-01,19.0,19.0,18.5,18.89,21067,8.05034553787429,8.05034553787429,7.83849433950918,8.00373827423397,49721.2198056399,0.0,1.0
2004-12-02,19.33,19.33,19.03,19.03,2267,8.19016732879527,8.19016732879527,8.0630566097762,8.0630566097762,5350.45356716123,0.0,1.0
2004-12-03,19.65,19.65,19.33,19.33,2867,8.32575209574894,8.32575209574894,8.19016732879527,8.19016732879527,6766.541851368,0.0,1.0
2004-12-06,19.7,19.7,19.55,19.55,2067,8.34693721558545,8.34693721558545,8.28338185607592,8.28338185607592,4878.42413909231,0.0,1.0
2004-12-07,19.2,19.7,19.2,19.7,3800,8.13508601722034,8.34693721558545,8.13508601722034,8.34693721558545,8968.55913330951,0.0,1.0
2004-12-08,19.07,19.07,19.0,19.0,1400,8.08000470564541,8.08000470564541,8.05034553787429,8.05034553787429,3304.20599648245,0.0,1.0
2004-12-09,19.5,19.5,18.77,18.97,4267,8.26219673623941,8.26219673623941,7.95289398662634,8.03763446597239,10070.7478478504,0.0,1.0
2004-12-10,19.71,19.79,19.4,19.4,1867,8.35117423955275,8.38507043129117,8.21982649656638,8.21982649656638,4406.39471102339,0.0,1.0
2004-12-13,19.9,20.0,19.67,19.67,4200,8.4316776949315,8.47404793460452,8.33422614368355,8.33422614368355,9912.61798944736,0.0,1.0
2004-12-14,20.25,20.3,20.0,20.0,9200,8.57997353378708,8.60115865362359,8.47404793460452,8.47404793460452,21713.3536911704,0.0,1.0
2004-12-15,20.37,20.37,20.25,20.25,1467,8.6308178213947,8.6308178213947,8.57997353378708,8.57997353378708,3462.33585488554,0.0,1.0
2004-12-16,20.25,20.35,20.11,20.25,7467,8.57997353378708,8.6223437734601,8.52065519824484,8.57997353378708,17623.2186969532,0.0,1.0
2004-12-17,19.95,20.6,19.95,20.3,5867,8.45286281476801,8.72826937264266,8.45286281476801,8.60115865362359,13846.9832724018,0.0,1.0
2004-12-20,19.95,19.95,19.95,19.95,0,8.45286281476801,8.45286281476801,8.45286281476801,8.45286281476801,0,0.0,1.0
2004-12-21,19.75,19.85,19.75,19.85,267,8.36812233542196,8.41049257509499,8.36812233542196,8.41049257509499,630.159286472011,0.0,1.0
2004-12-22,20.04,20.05,19.85,19.85,6067,8.49099603047373,8.49523305444103,8.41049257509499,8.41049257509499,14319.0127004707,0.0,1.0
2004-12-23,20.0,20.28,19.81,20.0,11000,8.47404793460452,8.59268460568898,8.39354447922578,8.47404793460452,25961.6185437907,0.0,1.0
2004-12-27,20.0,20.0,20.0,20.0,0,8.47404793460452,8.47404793460452,8.47404793460452,8.47404793460452,0,0.0,1.0
2004-12-28,19.95,20.0,19.95,20.0,400,8.45286281476801,8.47404793460452,8.45286281476801,8.47404793460452,944.058856137844,0.0,1.0
2004-12-29,20.0,20.0,19.85,19.85,800,8.47404793460452,8.47404793460452,8.41049257509499,8.41049257509499,1888.11771227569,0.0,1.0
2004-12-30,19.9,20.01,19.9,20.0,800,8.4316776949315,8.47828495857182,8.4316776949315,8.47404793460452,1888.11771227569,0.0,1.0
2004-12-31,20.0,20.0,20.0,20.0,67,8.47404793460452,8.47404793460452,8.47404793460452,8.47404793460452,158.129858403089,0.0,1.0
2005-01-03,20.0,20.1,19.95,20.0,3800,8.47404793460452,8.51641817427754,8.45286281476801,8.47404793460452,8968.55913330951,0.0,1.0
2005-01-04,19.9,19.9,19.9,19.9,200,8.4316776949315,8.4316776949315,8.4316776949315,8.4316776949315,472.029428068922,0.0,1.0
2005-01-05,20.39,21.0,20.39,21.0,15600,8.63929186932931,8.89775033133475,8.63929186932931,8.89775033133475,36818.2953893759,0.0,1.0
2005-01-06,20.16,20.45,20.16,20.45,867,8.54184031808136,8.66471401313312,8.54184031808136,8.66471401313312,2046.24757067878,0.0,1.0
2005-01-07,20.2,20.2,20.2,20.2,267,8.55878841395056,8.55878841395056,8.55878841395056,8.55878841395056,630.159286472011,0.0,1.0
2005-01-10,19.63,20.1,19.5,20.1,11867,8.31727804781434,8.51641817427754,8.26219673623941,8.51641817427754,28007.8661144695,0.0,1.0
2005-01-11,19.67,19.7,19.66,19.66,2067,8.33422614368355,8.34693721558545,8.32998911971624,8.32998911971624,4878.42413909231,0.0,1.0
2005-01-12,19.7,19.7,19.7,19.7,1200,8.34693721558545,8.34693721558545,8.34693721558545,8.34693721558545,2832.17656841353,0.0,1.0
2005-01-13,19.7,19.7,19.7,19.7,3867,8.34693721558545,8.34693721558545,8.34693721558545,8.34693721558545,9126.68899171261,0.0,1.0
2005-01-14,19.88,19.88,19.6,19.66,3667,8.42320364699689,8.42320364699689,8.30456697591243,8.32998911971624,8654.65956364368,0.0,1.0
2005-01-18,19.98,19.98,19.78,19.78,3067,8.46557388666992,8.46557388666992,8.38083340732387,8.38083340732387,7238.57127943691,0.0,1.0
2005-01-19,19.83,19.87,19.83,19.87,1600,8.40201852716038,8.41896662302959,8.40201852716038,8.41896662302959,3776.23542455138,0.0,1.0
2005-01-20,19.82,19.85,19.82,19.85,1600,8.39778150319308,8.41049257509499,8.39778150319308,8.41049257509499,3776.23542455137,0.0,1.0
2005-01-21,19.72,19.72,19.72,19.72,600,8.35541126352006,8.35541126352006,8.35541126352006,8.35541126352006,1416.08828420676,0.0,1.0
2005-01-24,19.55,19.6,19.55,19.6,400,8.28338185607592,8.30456697591243,8.28338185607592,8.30456697591243,944.058856137844,0.0,1.0
2005-01-25,19.3,19.46,19.3,19.46,1200,8.17745625689336,8.2452486403702,8.17745625689336,8.2452486403702,2832.17656841353,0.0,1.0
2005-01-26,19.75,19.75,19.4,19.4,3400,8.36812233542196,8.36812233542196,8.21982649656638,8.21982649656638,8024.50027717167,0.0,1.0
2005-01-27,19.91,19.91,19.66,19.75,5667,8.4359147188988,8.4359147188988,8.32998911971624,8.36812233542196,13374.9538443329,0.0,1.0
2005-01-28,19.99,19.99,19.99,19.99,1067,8.46981091063722,8.46981091063722,8.46981091063722,8.46981091063722,2518.2769987477,0.0,1.0
2005-01-31,20.0,20.01,19.99,19.99,20867,8.47404793460452,8.47828495857182,8.46981091063722,8.46981091063722,49249.190377571,0.0,1.0
2005-02-01,20.0,20.0,19.9,19.92,9800,8.47404793460452,8.47404793460452,8.4316776949315,8.4401517428661,23129.4419753772,0.0,1.0
2005-02-02,20.16,20.24,20.0,20.0,12600,8.54184031808136,8.57573650981977,8.47404793460452,8.47404793460452,29737.8539683421,0.0,1.0
2005-02-03,20.22,20.25,20.15,20.15,4400,8.56726246188517,8.57997353378708,8.53760329411405,8.53760329411405,10384.6474175163,0.0,1.0
2005-02-04,20.25,20.25,20.05,20.19,3467,8.57997353378708,8.57997353378708,8.49523305444103,8.55455138998326,8182.63013557476,0.0,1.0
2005-02-07,20.25,20.26,20.05,20.05,3200,8.57997353378708,8.58421055775438,8.49523305444103,8.49523305444103,7552.47084910275,0.0,1.0
2005-02-08,21.15,21.4,20.2,20.2,7867,8.96130569084428,9.06723129002684,8.55878841395056,8.55878841395056,18567.277553091,0.0,1.0
2005-02-09,20.82,21.25,20.82,21.19,6667,8.8214838999233,9.0036759305173,8.8214838999233,8.97825378671349,15735.1009846775,0.0,1.0
2005-02-10,22.35,22.35,20.7,20.7,15400,9.46974856692055,9.46974856692055,8.77063961231568,8.77063961231568,36346.265961307,0.0,1.0
2005-02-11,22.38,22.6,22.3,22.47,2667,9.48245963882246,9.57567416610311,9.44856344708404,9.52059285452818,6294.51242329907,0.0,1.0
2005-02-14,22.3,22.35,22.06,22.35,6600,9.44856344708404,9.46974856692055,9.34687487186878,9.46974856692055,15576.9711262744,0.0,1.0
2005-02-15,22.21,22.27,22.21,22.27,3000,9.41043023137832,9.43585237518213,9.41043023137832,9.43585237518213,7080.44142103383,0.0,1.0
2005-02-16,23.0,23.0,22.26,22.26,5267,9.79176238843552,9.79176238843552,9.4767230768076,9.4767230768076,12371.7258644953,0.11,1.0
2005-02-17,23.44,23.44,22.94,23.14,3267,9.97908306021429,9.97908306021429,9.76621866046569,9.85136442036513,7673.8994492702,0.0,1.0
2005-02-18,23.65,23.75,23.31,23.31,4400,10.0684861081087,10.1110589880584,9.92373831627965,9.92373831627965,10335.2181134952,0.0,1.0
2005-02-22,23.8,23.94,23.66,23.8,2067,10.1323454280333,10.1919474599629,10.0727433961037,10.1323454280333,4855.20360013513,0.0,1.0
2005-02-23,23.7,23.81,23.7,23.81,2467,10.0897725480836,10.1366027160282,10.0897725480836,10.1366027160282,5794.76888318014,0.0,1.0
2005-02-24,23.35,23.58,23.35,23.58,4467,9.94076746825954,10.0386850921439,9.94076746825954,10.0386850921439,10492.5952984053,0.0,1.0
2005-02-25,23.02,23.21,23.02,23.21,4800,9.80027696442547,9.88116543632993,9.80027696442547,9.88116543632993,11274.7833965402,0.0,1.0
2005-02-28,23.5,23.5,23.2,23.2,2067,10.0046267881841,10.0046267881841,9.87690814833496,9.87690814833496,4855.20360013515,0.0,1.0
2005-03-01,23.95,23.95,23.58,23.58,6000,10.1962047479579,10.1962047479579,10.0386850921439,10.0386850921439,14093.4792456752,0.0,1.0
2005-03-02,23.64,23.8,23.6,23.8,4067,10.0642288201137,10.1323454280333,10.0471996681338,10.1323454280333,9553.03001536027,0.0,1.0
2005-03-03,23.54,23.59,23.46,23.59,4400,10.021655940164,10.0429423801389,9.98759763620423,10.0429423801389,10335.2181134952,0.0,1.0
2005-03-04,23.54,23.54,23.43,23.54,1900,10.021655940164,10.021655940164,9.97482577221932,10.021655940164,4462.93509446385,0.0,1.0
2005-03-07,23.4,23.42,23.4,23.42,3067,9.9620539082344,9.97056848422435,9.9620539082344,9.97056848422435,7204.11680774769,0.0,1.0
2005-03-08,23.04,23.3,23.04,23.3,2067,9.80879154041541,9.91948102828468,9.80879154041541,9.91948102828468,4855.20360013514,0.0,1.0
2005-03-09,22.85,23.03,22.85,23.03,800,9.72790306851094,9.80453425242044,9.72790306851094,9.80453425242044,1879.13056609004,0.0,1.0
2005-03-10,22.35,22.7,22.2,22.6,7467,9.51503866876235,9.66404374858636,9.45117934883776,9.62147086863664,17539.3349212429,0.0,1.0
2005-03-11,22.48,22.48,22.4,22.4,400,9.57038341269698,9.57038341269698,9.5363251087372,9.5363251087372,939.56528304502,0.0,1.0
2005-03-14,21.98,22.6,21.9,22.6,5667,9.35751901294838,9.62147086863664,9.32346070898861,9.62147086863664,13311.2911475403,0.0,1.0
2005-03-15,21.71,21.99,21.71,21.99,2000,9.24257223708414,9.36177630094335,9.24257223708414,9.36177630094335,4697.8264152251,0.0,1.0
2005-03-16,21.7,21.7,21.7,21.7,67,9.23831494908917,9.23831494908917,9.23831494908917,9.23831494908917,157.377184910041,0.0,1.0
2005-03-17,21.7,21.7,21.7,21.7,0,9.23831494908917,9.23831494908917,9.23831494908917,9.23831494908917,0,0.0,1.0
2005-03-18,21.6,21.74,21.46,21.74,4400,9.19574206913945,9.25534410106905,9.13614003720984,9.25534410106905,10335.2181134952,0.0,1.0
2005-03-21,21.5,21.5,21.45,21.5,1267,9.15316918918973,9.15316918918973,9.13188274921487,9.15316918918973,2976.0730340451,0.0,1.0
2005-03-22,21.2,21.43,21.2,21.43,1467,9.02545054934057,9.12336817322492,9.02545054934057,9.12336817322492,3445.85567556761,0.0,1.0
2005-03-23,21.1,21.1,21.1,21.1,200,8.98287766939085,8.98287766939085,8.98287766939085,8.98287766939085,469.78264152251,0.0,1.0
2005-03-24,20.8,20.9,20.8,20.89,1267,8.85515902954169,8.89773190949141,8.85515902954169,8.89347462149644,2976.0730340451,0.0,1.0
2005-03-28,20.4,20.79,20.34,20.79,2667,8.68486750974281,8.85090174154672,8.65932378177298,8.85090174154672,6264.55152470267,0.0,1.0
2005-03-29,20.9,21.15,20.55,20.55,13800,8.89773190949141,9.00416410936571,8.74872682966739,8.74872682966739,32415.0022650532,0.0,1.0
2005-03-30,21.45,21.5,20.81,20.81,6400,9.13188274921487,9.15316918918973,8.85941631753666,8.85941631753666,15033.0445287203,0.0,1.0
2005-03-31,22.2,22.2,21.53,21.53,6800,9.45117934883776,9.45117934883776,9.16594105317464,9.16594105317464,15972.6098117653,0.0,1.0
2005-04-01,22.13,22.13,22.01,22.03,1067,9.42137833287296,9.42137833287296,9.3702908769333,9.37880545292324,2506.29039252259,0.0,1.0
2005-04-04,22.12,22.12,22.01,22.01,800,9.41712104487799,9.41712104487799,9.3702908769333,9.3702908769333,1879.13056609004,0.0,1.0
2005-04-05,22.44,22.52,22.23,22.23,1067,9.55335426071709,9.58741256467687,9.46395121282268,9.46395121282268,2506.29039252259,0.0,1.0
2005-04-06,22.42,22.42,22.35,22.35,467,9.54483968472715,9.54483968472715,9.51503866876235,9.51503866876235,1096.94246795506,0.0,1.0
2005-04-07,22.32,22.35,22.32,22.34,1667,9.50226680477743,9.51503866876235,9.50226680477743,9.51078138076737,3915.63831709012,0.0,1.0
2005-04-08,22.32,22.32,22.32,22.32,0,9.50226680477743,9.50226680477743,9.50226680477743,9.50226680477743,0,0.0,1.0
2005-04-11,21.86,22.0,21.86,22.0,3867,9.30643155700872,9.36603358893833,9.30643155700872,9.36603358893833,9083.24737383773,0.0,1.0
2005-04-12,21.86,21.86,21.86,21.86,0,9.30643155700872,9.30643155700872,9.30643155700872,9.30643155700872,0,0.0,1.0
2005-04-13,21.5,21.76,21.5,21.76,867,9.15316918918973,9.263858677059,9.15316918918973,9.263858677059,2036.50775100008,0.0,1.0
2005-04-14,21.3,21.4,21.3,21.4,267,9.06802342929029,9.11059630924001,9.06802342929029,9.11059630924001,627.159826432551,0.0,1.0
2005-04-15,20.9,21.2,20.9,21.2,1467,8.89773190949141,9.02545054934057,8.89773190949141,9.02545054934057,3445.85567556761,0.0,1.0
2005-04-18,20.78,21.0,20.65,20.8,12467,8.84664445355175,8.94030478944113,8.79129970961711,8.85515902954169,29283.9009593056,0.0,1.0
2005-04-19,20.35,20.66,20.15,20.66,3267,8.66358106976795,8.79555699761208,8.57843530986851,8.79555699761208,7673.8994492702,0.0,1.0
2005-04-20,20.45,20.45,20.25,20.3,2667,8.70615394971767,8.70615394971767,8.62100818981823,8.64229462979309,6264.55152470267,0.0,1.0
2005-04-21,21.2,21.2,21.1,21.1,4200,9.02545054934057,9.02545054934057,8.98287766939085,8.98287766939085,9865.4354719727,0.0,1.0
2005-04-22,21.3,21.4,21.25,21.25,2667,9.06802342929029,9.11059630924001,9.04673698931543,9.04673698931543,6264.55152470267,0.0,1.0
2005-04-25,21.1,21.1,21.1,21.1,1267,8.98287766939085,8.98287766939085,8.98287766939085,8.98287766939085,2976.0730340451,0.0,1.0
2005-04-26,21.2,21.39,21.11,21.24,3467,9.02545054934057,9.10633902124504,8.98713495738582,9.04247970132046,8143.68209079271,0.0,1.0
2005-04-27,21.4,21.45,20.93,21.25,16267,9.11059630924001,9.13188274921487,8.91050377347633,9.04673698931543,38209.7711482333,0.0,1.0
2005-04-28,20.95,21.24,20.9,21.0,29067,8.91901834946627,9.04247970132046,8.89773190949141,8.94030478944113,68275.860205674,0.0,1.0
2005-04-29,22.35,22.35,21.0,21.0,14600,9.51503866876235,9.51503866876235,8.94030478944113,8.94030478944113,34294.1328311432,0.0,1.0
2005-05-02,22.3,22.35,22.3,22.35,2000,9.49375222878749,9.51503866876235,9.49375222878749,9.51503866876235,4697.8264152251,0.0,1.0
2005-05-03,22.05,22.12,22.05,22.1,1600,9.38732002891319,9.41712104487799,9.38732002891319,9.40860646888805,3758.26113218008,0.0,1.0
2005-05-04,21.75,22.0,21.75,22.0,1267,9.25960138906403,9.36603358893833,9.25960138906403,9.36603358893833,2976.0730340451,0.0,1.0
2005-05-05,21.75,21.75,21.75,21.75,0,9.25960138906403,9.25960138906403,9.25960138906403,9.25960138906403,0,0.0,1.0
2005-05-06,21.75,21.75,21.75,21.75,0,9.25960138906403,9.25960138906403,9.25960138906403,9.25960138906403,0,0.0,1.0
2005-05-09,21.85,21.85,21.65,21.65,3067,9.30217426901375,9.30217426901375,9.21702850911431,9.21702850911431,7204.11680774769,0.0,1.0
2005-05-10,21.7,21.7,21.7,21.7,467,9.23831494908917,9.23831494908917,9.23831494908917,9.23831494908917,1096.94246795506,0.0,1.0
2005-05-11,21.7,21.7,21.7,21.7,0,9.23831494908917,9.23831494908917,9.23831494908917,9.23831494908917,0,0.0,1.0
2005-05-12,21.7,21.7,21.7,21.7,0,9.23831494908917,9.23831494908917,9.23831494908917,9.23831494908917,0,0.0,1.0
2005-05-13,21.71,21.71,21.71,21.71,67,9.24257223708414,9.24257223708414,9.24257223708414,9.24257223708414,157.377184910041,0.0,1.0
2005-05-16,21.76,22.1,21.76,21.81,5867,9.263858677059,9.40860646888805,9.263858677059,9.28514511703386,13781.0737890628,0.0,1.0
2005-05-17,21.76,21.76,21.76,21.76,0,9.263858677059,9.263858677059,9.263858677059,9.263858677059,0,0.0,1.0
2005-05-18,22.2,23.05,21.75,21.75,10867,9.49800951678246,9.86167204332593,9.30548229684768,9.30548229684768,25399.7850364046,0.11,1.0
2005-05-19,22.1,22.1,22.1,22.1,400,9.45522569013029,9.45522569013029,9.45522569013029,9.45522569013029,934.932733464788,0.0,1.0
2005-05-20,22.0,22.0,22.0,22.0,200,9.41244186347811,9.41244186347811,9.41244186347811,9.41244186347811,467.466366732394,0.0,1.0
2005-05-23,21.9,22.26,21.9,22.0,22400,9.36965803682594,9.52367981277376,9.36965803682594,9.41244186347811,52356.2330740281,0.0,1.0
2005-05-24,22.14,22.26,21.95,22.0,11600,9.47233922079115,9.52367981277376,9.39104995015202,9.41244186347811,27113.0492704789,0.0,1.0
2005-05-25,22.1,22.1,22.1,22.1,6600,9.45522569013029,9.45522569013029,9.45522569013029,9.45522569013029,15426.390102169,0.0,1.0
2005-05-26,22.2,22.5,21.75,22.0,5867,9.49800951678246,9.62636099673898,9.30548229684768,9.41244186347811,13713.1258680948,0.0,1.0
2005-05-27,22.15,22.15,22.15,22.15,67,9.47661760345637,9.47661760345637,9.47661760345637,9.47661760345637,156.601232855352,0.0,1.0
2005-05-31,22.09,22.1,21.95,22.1,3867,9.45094730746507,9.45522569013029,9.39104995015202,9.45522569013029,9038.46220077084,0.0,1.0
2005-06-01,22.0,22.0,21.85,22.0,800,9.41244186347811,9.41244186347811,9.34826612349985,9.41244186347811,1869.86546692958,0.0,1.0
2005-06-02,22.0,22.0,22.0,22.0,0,9.41244186347811,9.41244186347811,9.41244186347811,9.41244186347811,0,0.0,1.0
2005-06-03,22.0,22.0,22.0,22.0,2667,9.41244186347811,9.41244186347811,9.41244186347811,9.41244186347811,6233.66400037648,0.0,1.0
2005-06-06,22.0,22.0,22.0,22.0,0,9.41244186347811,9.41244186347811,9.41244186347811,9.41244186347811,0,0.0,1.0
2005-06-07,22.0,22.0,22.0,22.0,0,9.41244186347811,9.41244186347811,9.41244186347811,9.41244186347811,0,0.0,1.0
2005-06-08,21.9,21.9,21.9,21.9,67,9.36965803682594,9.36965803682594,9.36965803682594,9.36965803682594,156.601232855352,0.0,1.0
2005-06-09,22.0,22.0,21.99,21.99,2400,9.41244186347811,9.41244186347811,9.40816348081289,9.40816348081289,5609.59640078873,0.0,1.0
2005-06-10,21.9,22.0,21.9,22.0,200,9.36965803682594,9.41244186347811,9.36965803682594,9.41244186347811,467.466366732394,0.0,1.0
2005-06-13,22.0,22.0,22.0,22.0,1467,9.41244186347811,9.41244186347811,9.41244186347811,9.41244186347811,3428.86579998211,0.0,1.0
2005-06-14,22.09,22.09,22.09,22.09,1000,9.45094730746507,9.45094730746507,9.45094730746507,9.45094730746507,2337.33183366197,0.0,1.0
2005-06-15,22.5,22.6,21.95,22.04,12467,9.62636099673898,9.66914482339115,9.39104995015202,9.42955539413898,29139.5159702638,0.0,1.0
2005-06-16,23.1,23.1,22.6,22.6,3000,9.88306395665202,9.88306395665202,9.66914482339115,9.66914482339115,7011.99550098591,0.0,1.0
2005-06-17,23.45,23.45,22.5,23.0,19000,10.0328073499346,10.0328073499346,9.62636099673898,9.84028012999984,44409.3048395776,0.0,1.0
2005-06-20,23.47,23.47,23.0,23.25,4400,10.0413641152651,10.0413641152651,9.84028012999984,9.94723969663028,10284.2600681126,0.0,1.0
2005-06-21,23.12,23.42,23.12,23.35,10667,9.89162072198245,10.019972201939,9.89162072198245,9.99002352328245,24932.3186696723,0.0,1.0
2005-06-22,23.1,23.25,23.1,23.25,4400,9.88306395665202,9.94723969663028,9.88306395665202,9.94723969663028,10284.2600681127,0.0,1.0
2005-06-23,22.75,23.0,22.75,23.0,1400,9.73332056336941,9.84028012999984,9.73332056336941,9.84028012999984,3272.26456712676,0.0,1.0
2005-06-24,22.39,22.75,22.38,22.75,1267,9.57929878742159,9.73332056336941,9.57502040475637,9.73332056336941,2961.39943324972,0.0,1.0
2005-06-27,22.6,22.6,22.25,22.25,2467,9.66914482339115,9.66914482339115,9.51940143010854,9.51940143010854,5766.19763364409,0.0,1.0
2005-06-28,22.71,22.71,22.6,22.6,6400,9.71620703270854,9.71620703270854,9.66914482339115,9.66914482339115,14958.9237354366,0.0,1.0
2005-06-29,22.84,22.84,22.84,22.84,200,9.77182600735637,9.77182600735637,9.77182600735637,9.77182600735637,467.466366732394,0.0,1.0
2005-06-30,23.55,23.55,23.0,23.0,7867,10.0755911765868,10.0755911765868,9.84028012999984,9.84028012999984,18387.7895354187,0.0,1.0
2005-07-01,24.04,24.04,23.65,23.65,2400,10.2852319271824,10.2852319271824,10.118375003239,10.118375003239,5609.59640078876,0.0,1.0
2005-07-05,23.97,24.1,23.96,23.96,2800,10.2552832485259,10.3109022231738,10.2510048658607,10.2510048658607,6544.52913425354,0.0,1.0
2005-07-06,25.0,25.1,24.0,24.0,10267,10.6959566630433,10.7387404896955,10.2681183965216,10.2681183965216,23997.3859362075,0.0,1.0
2005-07-07,25.1,25.15,24.65,24.75,4267,10.7387404896955,10.7601324030216,10.5462132697607,10.5889970964129,9973.39493423562,0.0,1.0
2005-07-08,25.2,25.3,25.1,25.1,5667,10.7815243163477,10.8243081429998,10.7387404896955,10.7387404896955,13245.6595013623,0.0,1.0
2005-07-11,24.75,25.0,24.75,25.0,1667,10.5889970964129,10.6959566630433,10.5889970964129,10.6959566630433,3896.3321667145,0.0,1.0
2005-07-12,24.6,24.62,24.6,24.62,2867,10.5248213564346,10.5333781217651,10.5248213564346,10.5333781217651,6701.13036710888,0.0,1.0
2005-07-13,24.25,24.7,24.25,24.7,2800,10.375077963152,10.5676051830868,10.375077963152,10.5676051830868,6544.52913425353,0.0,1.0
2005-07-14,24.25,24.25,24.25,24.25,0,10.375077963152,10.375077963152,10.375077963152,10.375077963152,0,0.0,1.0
2005-07-15,24.31,24.36,24.25,24.25,3867,10.4007482591433,10.4221401724694,10.375077963152,10.375077963152,9038.46220077085,0.0,1.0
2005-07-18,24.08,24.2,24.08,24.2,2067,10.3023454578433,10.3536860498259,10.3023454578433,10.3536860498259,4831.2649001793,0.0,1.0
2005-07-19,24.2,24.2,24.2,24.2,200,10.3536860498259,10.3536860498259,10.3536860498259,10.3536860498259,467.466366732395,0.0,1.0
2005-07-20,24.75,24.75,24.24,24.24,3400,10.5889970964129,10.5889970964129,10.3707995804868,10.3707995804868,7946.92823445069,0.0,1.0
2005-07-21,24.45,24.9,24.45,24.79,1867,10.4606456164564,10.6531728363911,10.4606456164564,10.6061106270737,4363.79853344688,0.0,1.0
2005-07-22,24.48,24.48,24.42,24.44,667,10.473480764452,10.473480764452,10.4478104684607,10.4563672337911,1559.00033305254,0.0,1.0
2005-07-25,24.6,24.69,24.58,24.6,2867,10.5248213564346,10.5633268004216,10.5162645911042,10.5248213564346,6701.13036710888,0.0,1.0
2005-07-26,25.25,25.25,24.8,24.8,1800,10.8029162296737,10.8029162296737,10.610389009739,10.610389009739,4207.19730059157,0.0,1.0
2005-07-27,25.25,25.25,25.25,25.25,0,10.8029162296737,10.8029162296737,10.8029162296737,10.8029162296737,0,0.0,1.0
2005-07-28,25.25,25.25,25.25,25.25,0,10.8029162296737,10.8029162296737,10.8029162296737,10.8029162296737,0,0.0,1.0
2005-07-29,25.0,25.0,25.0,25.0,467,10.6959566630433,10.6959566630433,10.6959566630433,10.6959566630433,1091.53396632014,0.0,1.0
2005-08-01,25.25,25.25,24.92,24.95,1267,10.8029162296737,10.8029162296737,10.6617296017216,10.6745647497172,2961.39943324973,0.0,1.0
2005-08-02,24.8,25.18,24.8,25.0,4467,10.610389009739,10.7729675510172,10.610389009739,10.6959566630433,10440.861300968,0.0,1.0
2005-08-03,24.25,24.65,24.0,24.65,5800,10.375077963152,10.5462132697607,10.2681183965216,10.5462132697607,13556.5246352394,0.0,1.0
2005-08-04,24.0,24.05,24.0,24.05,800,10.2681183965216,10.2895103098477,10.2681183965216,10.2895103098477,1869.86546692957,0.0,1.0
2005-08-05,24.75,24.75,23.96,23.96,800,10.5889970964129,10.5889970964129,10.2510048658607,10.2510048658607,1869.86546692957,0.0,1.0
2005-08-08,25.0,25.35,24.79,24.79,5867,10.6959566630433,10.8457000563259,10.6061106270737,10.6061106270737,13713.1258680948,0.0,1.0
2005-08-09,25.0,25.0,25.0,25.0,0,10.6959566630433,10.6959566630433,10.6959566630433,10.6959566630433,0,0.0,1.0
2005-08-10,25.1,25.1,25.1,25.1,10000,10.7387404896955,10.7387404896955,10.7387404896955,10.7387404896955,23373.3183366197,0.0,1.0
2005-08-11,25.32,25.4,25.1,25.15,17000,10.8328649083303,10.867091969652,10.7387404896955,10.7601324030216,39734.6411722534,0.0,1.0
2005-08-12,25.25,25.4,25.24,25.35,14800,10.8029162296737,10.867091969652,10.7986378470085,10.8457000563259,34592.5111381973,0.0,1.0
2005-08-15,25.5,25.5,25.39,25.39,19467,10.9098757963042,10.9098757963042,10.8628135869868,10.8628135869868,45500.8388058975,0.0,1.0
2005-08-16,25.45,25.85,25.45,25.5,6600,10.8884838829781,11.0596191895868,10.8884838829781,10.9098757963042,15426.390102169,0.0,1.0
2005-08-17,26.0,26.25,25.5,25.5,9467,11.1708571388824,11.2782692267563,10.9560329631347,10.9560329631347,22034.2984374273,0.11,1.0
2005-08-18,25.87,26.05,25.8,26.05,6467,11.115002853188,11.1923395564572,11.0849274685833,11.1923395564572,15051.844089452,0.0,1.0
2005-08-19,25.85,26.0,25.84,25.85,3800,11.1064098861581,11.1708571388824,11.1021134026432,11.1064098861581,8844.44217410199,0.0,1.0
2005-08-22,25.35,25.9,25.35,25.9,7600,10.8915857104104,11.1278923037329,10.8915857104104,11.1278923037329,17688.8843482039,0.0,1.0
2005-08-23,25.3,25.3,25.29,25.29,1200,10.8701032928356,10.8701032928356,10.8658068093206,10.8658068093206,2792.9817391901,0.0,1.0
2005-08-24,25.29,25.29,25.11,25.19,3667,10.8658068093206,10.8658068093206,10.7884701060515,10.8228419741711,8534.88669800845,0.0,1.0
2005-08-25,25.0,25.3,25.0,25.3,1067,10.741208787387,10.8701032928356,10.741208787387,10.8701032928356,2483.42626309652,0.0,1.0
2005-08-26,24.95,25.2,24.75,25.2,3467,10.7197263698122,10.827138457686,10.6337966995131,10.827138457686,8069.38974147672,0.0,1.0
2005-08-29,24.75,24.75,24.6,24.75,2800,10.6337966995131,10.6337966995131,10.5693494467888,10.6337966995131,6516.95739144356,0.0,1.0
2005-08-30,24.6,24.71,24.45,24.71,1800,10.5693494467888,10.6166107654533,10.5049021940644,10.6166107654533,4189.47260878513,0.0,1.0
2005-08-31,24.6,24.6,24.6,24.6,0,10.5693494467888,10.5693494467888,10.5693494467888,10.5693494467888,0,0.0,1.0
2005-09-01,24.9,25.05,24.72,24.72,6267,10.6982439522374,10.7626912049617,10.6209072489682,10.6209072489682,14586.3471329203,0.0,1.0
2005-09-02,24.95,24.95,24.95,24.95,1000,10.7197263698122,10.7197263698122,10.7197263698122,10.7197263698122,2327.48478265841,0.0,1.0
2005-09-06,24.75,24.75,24.75,24.75,467,10.6337966995131,10.6337966995131,10.6337966995131,10.6337966995131,1086.93539350148,0.0,1.0
2005-09-07,24.5,24.55,24.35,24.55,2267,10.5263846116392,10.547867029214,10.4619373589149,10.547867029214,5276.40800228664,0.0,1.0
2005-09-08,24.5,24.5,24.5,24.5,0,10.5263846116392,10.5263846116392,10.5263846116392,10.5263846116392,0,0.0,1.0
2005-09-09,24.7,24.75,24.5,24.75,3867,10.6123142819383,10.6337966995131,10.5263846116392,10.6337966995131,9000.38365454011,0.0,1.0
2005-09-12,24.5,24.5,24.5,24.5,5000,10.5263846116392,10.5263846116392,10.5263846116392,10.5263846116392,11637.4239132921,0.0,1.0
2005-09-13,24.25,24.4,24.25,24.4,867,10.4189725237653,10.4834197764897,10.4189725237653,10.4834197764897,2017.92930656486,0.0,1.0
2005-09-14,23.5,24.15,23.5,24.15,3600,10.0967362601437,10.3760076886158,10.0967362601437,10.3760076886158,8378.94521757033,0.0,1.0
2005-09-15,23.49,23.5,23.36,23.38,3200,10.0924397766288,10.0967362601437,10.0365854909344,10.0451784579643,7447.95130450692,0.0,1.0
2005-09-16,23.5,23.75,23.5,23.52,4667,10.0967362601437,10.2041483480176,10.0967362601437,10.1053292271736,10862.3714806669,0.0,1.0
2005-09-19,23.2,23.25,23.0,23.25,1200,9.96784175469509,9.98932417226987,9.881912084396,9.98932417226987,2792.9817391901,0.0,1.0
2005-09-20,22.9,23.15,22.9,23.15,2467,9.83894724924645,9.94635933712032,9.83894724924645,9.94635933712032,5741.90495881831,0.0,1.0
2005-09-21,22.9,22.9,22.7,22.7,1400,9.83894724924645,9.83894724924645,9.75301757894735,9.75301757894735,3258.47869572178,0.0,1.0
2005-09-22,22.8,22.8,22.45,22.75,3400,9.7959824140969,9.7959824140969,9.64560549107348,9.77449999652213,7913.44826103862,0.0,1.0
2005-09-23,22.5,22.75,22.5,22.75,1600,9.66708790864826,9.77449999652213,9.66708790864826,9.77449999652213,3723.97565225347,0.0,1.0
2005-09-26,22.4,22.6,22.4,22.5,3867,9.62412307349871,9.71005274379781,9.62412307349871,9.66708790864826,9000.3836545401,0.0,1.0
2005-09-27,22.32,22.32,22.32,22.32,67,9.58975120537907,9.58975120537907,9.58975120537907,9.58975120537907,155.941480438114,0.0,1.0
2005-09-28,21.26,22.2,21.25,22.2,3400,9.13432395279387,9.53819340319961,9.13002746927891,9.53819340319961,7913.44826103861,0.0,1.0
2005-09-29,22.0,22.0,21.4,21.4,6600,9.45226373290052,9.45226373290052,9.19447472200323,9.19447472200323,15361.3995655456,0.0,1.0
2005-09-30,21.75,21.75,21.75,21.75,800,9.34485164502665,9.34485164502665,9.34485164502665,9.34485164502665,1861.98782612673,0.0,1.0
2005-10-03,21.75,21.75,21.5,21.5,1667,9.34485164502665,9.34485164502665,9.23743955715278,9.23743955715278,3879.91713269158,0.0,1.0
2005-10-04,23.3,23.44,21.71,21.71,18867,10.0108065898446,10.070957359054,9.32766571096683,9.32766571096683,43912.6553944165,0.0,1.0
2005-10-05,23.15,23.16,23.15,23.15,1467,9.94635933712032,9.95065582063527,9.94635933712032,9.94635933712032,3414.4201761599,0.0,1.0
2005-10-06,22.6,23.16,22.5,23.16,3067,9.71005274379781,9.95065582063527,9.66708790864826,9.95065582063527,7138.39582841336,0.0,1.0
2005-10-07,22.84,22.84,22.6,22.6,1067,9.81316834815672,9.81316834815672,9.71005274379781,9.71005274379781,2483.42626309653,0.0,1.0
2005-10-10,22.97,22.97,22.97,22.97,1000,9.86902263385113,9.86902263385113,9.86902263385113,9.86902263385113,2327.48478265842,0.0,1.0
2005-10-11,22.99,22.99,22.99,22.99,467,9.87761560088104,9.87761560088104,9.87761560088104,9.87761560088104,1086.93539350148,0.0,1.0
2005-10-12,22.94,22.95,22.94,22.95,1200,9.85613318330627,9.86042966682122,9.85613318330627,9.86042966682122,2792.9817391901,0.0,1.0
2005-10-13,22.7,22.99,22.7,22.75,12000,9.75301757894735,9.87761560088104,9.75301757894735,9.77449999652213,27929.817391901,0.0,1.0
2005-10-14,22.55,22.55,22.55,22.55,467,9.68857032622303,9.68857032622303,9.68857032622303,9.68857032622303,1086.93539350148,0.0,1.0
2005-10-17,22.55,22.55,22.55,22.55,0,9.68857032622303,9.68857032622303,9.68857032622303,9.68857032622303,0,0.0,1.0
2005-10-18,22.55,22.55,22.55,22.55,267,9.68857032622303,9.68857032622303,9.68857032622303,9.68857032622303,621.438436969797,0.0,1.0
2005-10-19,22.73,22.73,22.73,22.73,667,9.76590702949222,9.76590702949222,9.76590702949222,9.76590702949222,1552.43235003316,0.0,1.0
2005-10-20,22.73,22.73,22.73,22.73,0,9.76590702949222,9.76590702949222,9.76590702949222,9.76590702949222,0,0.0,1.0
2005-10-21,22.72,22.72,22.72,22.72,600,9.76161054597726,9.76161054597726,9.76161054597726,9.76161054597726,1396.49086959505,0.0,1.0
2005-10-24,22.69,22.7,22.69,22.7,200,9.7487210954324,9.75301757894735,9.7487210954324,9.75301757894735,465.496956531683,0.0,1.0
2005-10-25,22.378,22.55,22.35,22.55,600,9.61467080976581,9.68857032622303,9.60264065592394,9.68857032622303,1396.49086959505,0.0,1.0
2005-10-26,21.6,22.35,21.0,22.35,16000,9.28040439230233,9.60264065592394,9.02261538140504,9.60264065592394,37239.7565225347,0.0,1.0
2005-10-27,21.4,21.6,21.4,21.6,2600,9.19447472200323,9.28040439230233,9.19447472200323,9.28040439230233,6051.46043491189,0.0,1.0
2005-10-28,21.7,21.85,21.4,21.4,7667,9.32336922745188,9.3878164801762,9.19447472200323,9.19447472200323,17844.8258286421,0.0,1.0
2005-10-31,21.5,21.75,21.5,21.75,3467,9.23743955715278,9.34485164502665,9.23743955715278,9.34485164502665,8069.38974147673,0.0,1.0
2005-11-01,21.5,21.5,21.5,21.5,0,9.23743955715278,9.23743955715278,9.23743955715278,9.23743955715278,0,0.0,1.0
2005-11-02,21.5,21.5,21.5,21.5,0,9.23743955715278,9.23743955715278,9.23743955715278,9.23743955715278,0,0.0,1.0
2005-11-03,21.625,21.75,21.625,21.75,867,9.29114560108972,9.34485164502665,9.29114560108972,9.34485164502665,2017.92930656485,0.0,1.0
2005-11-04,21.26,21.5,21.25,21.5,1200,9.13432395279387,9.23743955715278,9.13002746927891,9.23743955715278,2792.9817391901,0.0,1.0
2005-11-07,21.25,21.26,21.25,21.26,10400,9.13002746927891,9.13432395279387,9.13002746927891,9.13432395279387,24205.8417396475,0.0,1.0
2005-11-08,21.3,21.3,21.3,21.3,67,9.15150988685368,9.15150988685368,9.15150988685368,9.15150988685368,155.941480438114,0.0,1.0
2005-11-09,21.3,21.3,21.3,21.3,0,9.15150988685368,9.15150988685368,9.15150988685368,9.15150988685368,0,0.0,1.0
2005-11-10,21.29,21.4,21.29,21.4,2200,9.14721340333873,9.19447472200323,9.14721340333873,9.19447472200323,5120.46652184852,0.0,1.0
2005-11-11,21.4,21.43,21.25,21.3,2267,9.19447472200323,9.2073641725481,9.13002746927891,9.15150988685368,5276.40800228663,0.0,1.0
2005-11-14,21.3,21.3,21.3,21.3,67,9.15150988685368,9.15150988685368,9.15150988685368,9.15150988685368,155.941480438114,0.0,1.0
2005-11-15,21.3,21.3,21.3,21.3,1000,9.15150988685368,9.15150988685368,9.15150988685368,9.15150988685368,2327.48478265842,0.0,1.0
2005-11-16,21.15,21.15,21.15,21.15,67,9.13432395279386,9.13432395279386,9.13432395279386,9.13432395279386,155.134633643749,0.11,1.0
2005-11-17,21.15,21.1501,21.15,21.1501,200,9.13432395279386,9.13436714108678,9.13432395279386,9.13436714108678,463.088458638058,0.0,1.0
2005-11-18,20.44,21.15,20.44,21.15,32400,8.82768707305469,9.13432395279386,8.82768707305469,9.13432395279386,75020.3302993653,0.0,1.0
2005-11-21,20.34,20.35,20.34,20.35,2000,8.78449878013367,8.78881760942578,8.78449878013367,8.78881760942578,4630.88458638058,0.0,1.0
2005-11-22,20.0,20.34,20.0,20.34,2867,8.63765858420224,8.78449878013367,8.63765858420224,8.78449878013367,6638.37305457655,0.0,1.0
2005-11-23,20.0,20.0,20.0,20.0,400,8.63765858420224,8.63765858420224,8.63765858420224,8.63765858420224,926.176917276115,0.0,1.0
2005-11-25,20.1,20.1,20.1,20.1,2000,8.68084687712325,8.68084687712325,8.68084687712325,8.68084687712325,4630.88458638057,0.0,1.0
2005-11-28,20.01,20.01,20.0,20.0,400,8.64197741349434,8.64197741349434,8.63765858420224,8.63765858420224,926.176917276115,0.0,1.0
2005-11-29,20.0,20.1,20.0,20.1,6267,8.63765858420224,8.68084687712325,8.63765858420224,8.68084687712325,14510.8768514235,0.0,1.0
2005-11-30,19.9,20.0,19.75,20.0,9467,8.59447029128122,8.63765858420224,8.52968785189971,8.63765858420224,21920.2921896325,0.0,1.0
2005-12-01,19.95,20.05,19.85,19.85,7667,8.61606443774173,8.65925273066274,8.57287614482072,8.57287614482072,17752.4960618899,0.0,1.0
2005-12-02,20.0,20.0,20.0,20.0,667,8.63765858420224,8.63765858420224,8.63765858420224,8.63765858420224,1544.40000955792,0.0,1.0
2005-12-05,20.0,20.0,20.0,20.0,0,8.63765858420224,8.63765858420224,8.63765858420224,8.63765858420224,0,0.0,1.0
2005-12-06,20.25,20.25,19.9,20.0,31600,8.74562931650476,8.74562931650476,8.59447029128122,8.63765858420224,73167.9764648131,0.0,1.0
2005-12-07,20.13,20.15,20.09,20.15,2067,8.69380336499955,8.70244102358375,8.67652804783114,8.70244102358375,4786.01922002433,0.0,1.0
2005-12-08,20.0,20.0,19.99,20.0,1067,8.63765858420224,8.63765858420224,8.63333975491013,8.63765858420224,2470.57692683404,0.0,1.0
2005-12-09,19.96,20.0,19.96,20.0,200,8.62038326703383,8.63765858420224,8.62038326703383,8.63765858420224,463.088458638058,0.0,1.0
2005-12-12,19.96,19.96,19.96,19.96,0,8.62038326703383,8.62038326703383,8.62038326703383,8.62038326703383,0,0.0,1.0
2005-12-13,19.75,20.23,19.75,20.23,7467,8.52968785189971,8.73699165792056,8.52968785189971,8.73699165792056,17289.4076032519,0.0,1.0
2005-12-14,19.45,19.8,19.45,19.8,6400,8.40012297313667,8.55128199836021,8.40012297313667,8.55128199836021,14818.8306764178,0.0,1.0
2005-12-15,19.7,19.75,19.54,19.55,1400,8.5080937054392,8.52968785189971,8.43899243676558,8.44331126605769,3241.6192104664,0.0,1.0
2005-12-16,19.85,19.85,19.85,19.85,67,8.57287614482072,8.57287614482072,8.57287614482072,8.57287614482072,155.134633643749,0.0,1.0
2005-12-19,19.8,19.81,19.8,19.8,1000,8.55128199836021,8.55560082765231,8.55128199836021,8.55128199836021,2315.44229319029,0.0,1.0
2005-12-20,19.8,19.8,19.8,19.8,0,8.55128199836021,8.55128199836021,8.55128199836021,8.55128199836021,0,0.0,1.0
2005-12-21,19.9,19.91,19.8,19.81,2667,8.59447029128122,8.59878912057333,8.55128199836021,8.55560082765231,6175.2845959385,0.0,1.0
2005-12-22,19.89,19.95,19.89,19.9,2000,8.59015146198912,8.61606443774173,8.59015146198912,8.59447029128122,4630.88458638058,0.0,1.0
2005-12-23,19.89,19.89,19.89,19.89,0,8.59015146198912,8.59015146198912,8.59015146198912,8.59015146198912,0,0.0,1.0
2005-12-27,20.09,20.09,19.99,19.99,600,8.67652804783114,8.67652804783114,8.63333975491013,8.63333975491013,1389.26537591417,0.0,1.0
2005-12-28,20.01,20.01,20.01,20.01,67,8.64197741349434,8.64197741349434,8.64197741349434,8.64197741349434,155.134633643749,0.0,1.0
2005-12-29,19.93,20.0,19.93,20.0,1800,8.60742677915753,8.63765858420224,8.60742677915753,8.63765858420224,4167.79612774252,0.0,1.0
2005-12-30,19.52,19.9,19.5,19.83,10800,8.43035477818138,8.59447029128122,8.42171711959718,8.56423848623652,25006.7767664551,0.0,1.0
2006-01-03,19.35,19.4,19.35,19.4,200,8.35693468021566,8.37852882667617,8.35693468021566,8.37852882667617,463.088458638058,0.0,1.0
2006-01-04,19.35,19.4,18.75,19.35,42467,8.35693468021566,8.37852882667617,8.0978049226896,8.35693468021566,98329.887864912,0.0,1.0
2006-01-05,20.22,20.22,19.45,19.45,6000,8.73267282862846,8.73267282862846,8.40012297313667,8.40012297313667,13892.6537591417,0.0,1.0
2006-01-06,20.24,20.49,20.24,20.24,4267,8.74131048721266,8.84928121951519,8.74131048721266,8.74131048721266,9879.99226504296,0.0,1.0
2006-01-09,20.25,20.45,20.0,20.0,5200,8.74562931650476,8.83200590234678,8.63765858420224,8.63765858420224,12040.2999245895,0.0,1.0
2006-01-10,20.0,20.0,19.8,20.0,3200,8.63765858420224,8.63765858420224,8.55128199836021,8.63765858420224,7409.41533820892,0.0,1.0
2006-01-11,19.9,20.0,19.8,20.0,1000,8.59447029128122,8.63765858420224,8.55128199836021,8.63765858420224,2315.44229319029,0.0,1.0
2006-01-12,20.0,20.0,19.75,19.8,1600,8.63765858420224,8.63765858420224,8.52968785189971,8.55128199836021,3704.70766910446,0.0,1.0
2006-01-13,19.95,20.0,19.85,19.85,1200,8.61606443774173,8.63765858420224,8.57287614482072,8.57287614482072,2778.53075182835,0.0,1.0
2006-01-17,19.85,19.85,19.7,19.8,800,8.57287614482072,8.57287614482072,8.5080937054392,8.55128199836021,1852.35383455223,0.0,1.0
2006-01-18,19.7,19.75,19.6,19.75,4867,8.5080937054392,8.52968785189971,8.46490541251819,8.52968785189971,11269.2576409571,0.0,1.0
2006-01-19,20.0,20.1,19.75,19.75,6667,8.63765858420224,8.68084687712325,8.52968785189971,8.52968785189971,15437.0537686996,0.0,1.0
2006-01-20,19.25,20.0,19.25,20.0,11067,8.31374638729465,8.63765858420224,8.31374638729465,8.63765858420224,25624.9998587369,0.0,1.0
2006-01-23,19.35,19.35,19.25,19.25,1800,8.35693468021566,8.35693468021566,8.31374638729465,8.31374638729465,4167.79612774252,0.0,1.0
2006-01-24,19.39,19.4,19.35,19.35,1200,8.37420999738407,8.37852882667617,8.35693468021566,8.35693468021566,2778.53075182835,0.0,1.0
2006-01-25,19.26,19.26,19.26,19.26,600,8.31806521658675,8.31806521658675,8.31806521658675,8.31806521658675,1389.26537591417,0.0,1.0
2006-01-26,19.4,19.5,19.35,19.35,2667,8.37852882667617,8.42171711959718,8.35693468021566,8.35693468021566,6175.2845959385,0.0,1.0
2006-01-27,19.45,19.45,19.45,19.45,200,8.40012297313667,8.40012297313667,8.40012297313667,8.40012297313667,463.088458638058,0.0,1.0
2006-01-30,19.35,19.35,19.35,19.35,1000,8.35693468021566,8.35693468021566,8.35693468021566,8.35693468021566,2315.44229319029,0.0,1.0
2006-01-31,19.45,19.5,19.35,19.35,1600,8.40012297313667,8.42171711959718,8.35693468021566,8.35693468021566,3704.70766910446,0.0,1.0
2006-02-01,20.95,21.0,19.5,19.5,24267,9.04794736695184,9.06954151341235,8.42171711959718,8.42171711959718,56188.8381288487,0.0,1.0
2006-02-02,21.73,21.73,21.0,21.0,4467,9.38481605173573,9.38481605173573,9.06954151341235,9.06954151341235,10343.080723681,0.0,1.0
2006-02-03,21.2,21.6,20.9,21.35,7267,9.15591809925437,9.32867127093841,9.02635322049134,9.22070053863589,16826.3191446138,0.0,1.0
2006-02-06,21.35,21.35,21.25,21.25,2000,9.22070053863589,9.22070053863589,9.17751224571487,9.17751224571487,4630.88458638057,0.0,1.0
2006-02-07,21.04,21.3,20.99,21.3,7067,9.08681683058075,9.19910639217538,9.06522268412025,9.19910639217538,16363.2306859758,0.0,1.0
2006-02-08,20.4,21.19,20.4,21.0,17267,8.81041175588628,9.15159926996227,8.81041175588628,9.06954151341235,39980.7420765167,0.0,1.0
2006-02-09,20.4,20.4,20.4,20.4,1000,8.81041175588628,8.81041175588628,8.81041175588628,8.81041175588628,2315.44229319029,0.0,1.0
2006-02-10,20.4,20.4,20.4,20.4,2467,8.81041175588628,8.81041175588628,8.81041175588628,8.81041175588628,5712.19613730044,0.0,1.0
2006-02-13,20.42,20.43,20.41,20.41,1867,8.81904941447048,8.82336824376258,8.81473058517838,8.81473058517838,4322.93076138627,0.0,1.0
2006-02-14,20.42,20.42,20.42,20.42,0,8.81904941447048,8.81904941447048,8.81904941447048,8.81904941447048,0,0.0,1.0
2006-02-15,20.64,20.75,20.5,20.5,2000,8.91406365889671,8.96157078110982,8.85360004880729,8.85360004880729,4630.88458638057,0.0,1.0
2006-02-16,20.79,20.79,20.65,20.75,2800,9.02635322049134,9.02635322049134,8.96556969712102,9.00898649952839,6449.11611345421,0.11,1.0
2006-02-17,20.65,20.69,20.55,20.69,1800,8.96556969712102,8.98293641808397,8.92215289471366,8.98293641808397,4145.86035864914,0.0,1.0
2006-02-21,20.65,20.65,20.65,20.65,0,8.96556969712102,8.96556969712102,8.96556969712102,8.96556969712102,0,0.0,1.0
2006-02-22,21.35,21.35,20.72,20.72,3867,9.26948731397258,9.26948731397258,8.99596145880618,8.99596145880618,8906.69000383123,0.0,1.0
2006-02-23,21.5,21.5,21.5,21.5,667,9.33461251758363,9.33461251758363,9.33461251758363,9.33461251758363,1536.27158845499,0.0,1.0
2006-02-24,22.44,22.44,21.25,21.25,7267,9.74273046021287,9.74273046021287,9.22607051156522,9.22607051156522,16737.7595701685,0.0,1.0
2006-02-27,22.44,22.44,22.44,22.44,0,9.74273046021287,9.74273046021287,9.74273046021287,9.74273046021287,0,0.0,1.0
2006-02-28,21.6,21.8,21.51,21.8,10800,9.378029319991,9.46486292480573,9.33895419782437,9.46486292480573,24875.1621518948,0.0,1.0
2006-03-01,21.1,21.5,20.95,21.5,11800,9.16094530795417,9.33461251758363,9.09582010434312,9.33461251758363,27178.4179066999,0.0,1.0
2006-03-02,21.1,21.1,21.1,21.1,0,9.16094530795417,9.16094530795417,9.16094530795417,9.16094530795417,0,0.0,1.0
2006-03-03,21.101,21.22,21.101,21.21,2067,9.16137947597824,9.21304547084301,9.16137947597824,9.20870379060227,4760.82964518209,0.0,1.0
2006-03-06,21.28,21.28,21.28,21.28,200,9.23909555228743,9.23909555228743,9.23909555228743,9.23909555228743,460.651150961015,0.0,1.0
2006-03-07,21.19,21.28,21.19,21.28,267,9.2000204301208,9.23909555228743,9.2000204301208,9.23909555228743,614.969286532955,0.0,1.0
2006-03-08,21.0,21.2,21.0,21.2,1867,9.1175285055468,9.20436211036153,9.1175285055468,9.20436211036153,4300.17849422108,0.0,1.0
2006-03-09,20.5,20.75,20.5,20.75,14667,8.90044449350998,9.00898649952839,8.90044449350998,9.00898649952839,33781.852155726,0.0,1.0
2006-03-10,20.5,20.5,20.5,20.5,0,8.90044449350998,8.90044449350998,8.90044449350998,8.90044449350998,0,0.0,1.0
2006-03-13,20.45,20.51,20.45,20.45,1267,8.87873609230629,8.90478617375071,8.87873609230629,8.87873609230629,2918.22504133803,0.0,1.0
2006-03-14,20.5799,20.5799,20.5799,20.5799,467,8.93513451863346,8.93513451863346,8.93513451863346,8.93513451863346,1075.62043749397,0.0,1.0
2006-03-15,20.62,20.62,20.6,20.6,667,8.95254465639882,8.95254465639882,8.94386129591734,8.94386129591734,1536.27158845499,0.0,1.0
2006-03-16,20.5001,20.75,20.5001,20.75,1267,8.90048791031238,9.00898649952839,8.90048791031238,9.00898649952839,2918.22504133803,0.0,1.0
2006-03-17,20.5,20.5,20.5,20.5,200,8.90044449350998,8.90044449350998,8.90044449350998,8.90044449350998,460.651150961015,0.0,1.0
2006-03-20,20.35,20.35,20.35,20.35,600,8.83531928989893,8.83531928989893,8.83531928989893,8.83531928989893,1381.95345288305,0.0,1.0
2006-03-21,20.35,20.35,20.35,20.35,0,8.83531928989893,8.83531928989893,8.83531928989893,8.83531928989893,0,0.0,1.0
2006-03-22,20.49,20.49,20.2,20.34,3200,8.89610281326924,8.89610281326924,8.77019408628788,8.83097760965819,7370.41841537624,0.0,1.0
2006-03-23,20.49,20.49,20.49,20.49,0,8.89610281326924,8.89610281326924,8.89610281326924,8.89610281326924,0,0.0,1.0
2006-03-24,20.46,20.46,20.45,20.46,600,8.88307777254703,8.88307777254703,8.87873609230629,8.88307777254703,1381.95345288305,0.0,1.0
2006-03-27,20.75,20.7601,20.4,20.4,2400,9.00898649952839,9.01337159657153,8.85702769110261,8.85702769110261,5527.81381153218,0.0,1.0
2006-03-28,20.75,20.75,20.75,20.75,0,9.00898649952839,9.00898649952839,9.00898649952839,9.00898649952839,0,0.0,1.0
2006-03-29,20.75,20.75,20.75,20.75,0,9.00898649952839,9.00898649952839,9.00898649952839,9.00898649952839,0,0.0,1.0
2006-03-30,20.75,20.8,20.75,20.8,1200,9.00898649952839,9.03069490073207,9.00898649952839,9.03069490073207,2763.90690576609,0.0,1.0
2006-03-31,20.95,20.96,20.79,20.79,4000,9.09582010434312,9.10016178458386,9.02635322049134,9.02635322049134,9213.0230192203,0.0,1.0
2006-04-03,20.75,21.0,20.65,20.85,6600,9.00898649952839,9.1175285055468,8.96556969712102,9.05240330193576,15201.4879817135,0.0,1.0
2006-04-04,20.66,20.66,20.66,20.66,800,8.96991137736176,8.96991137736176,8.96991137736176,8.96991137736176,1842.60460384406,0.0,1.0
2006-04-05,20.65,20.65,20.65,20.65,200,8.96556969712102,8.96556969712102,8.96556969712102,8.96556969712102,460.651150961015,0.0,1.0
2006-04-06,20.65,20.75,20.65,20.75,400,8.96556969712102,9.00898649952839,8.96556969712102,9.00898649952839,921.302301922031,0.0,1.0
2006-04-07,20.65,20.65,20.65,20.65,0,8.96556969712102,8.96556969712102,8.96556969712102,8.96556969712102,0,0.0,1.0
2006-04-10,20.65,20.65,20.55,20.55,7467,8.96556969712102,8.96556969712102,8.92215289471366,8.92215289471366,17198.4107211295,0.0,1.0
2006-04-11,20.65,20.65,20.65,20.65,1800,8.96556969712102,8.96556969712102,8.96556969712102,8.96556969712102,4145.86035864914,0.0,1.0
2006-04-12,20.55,20.55,20.55,20.55,200,8.92215289471366,8.92215289471366,8.92215289471366,8.92215289471366,460.651150961015,0.0,1.0
2006-04-13,20.6,20.61,20.6,20.61,467,8.94386129591734,8.94820297615808,8.94386129591734,8.94820297615808,1075.62043749397,0.0,1.0
2006-04-17,20.3,20.51,20.3,20.51,1867,8.81361088869524,8.90478617375071,8.81361088869524,8.90478617375071,4300.17849422108,0.0,1.0
2006-04-18,20.3,20.3,20.3,20.3,0,8.81361088869524,8.81361088869524,8.81361088869524,8.81361088869524,0,0.0,1.0
2006-04-19,20.04,20.35,19.9,20.35,2667,8.70072720243609,8.83531928989893,8.63994367906578,8.83531928989893,6142.78309806514,0.0,1.0
2006-04-20,20.1,20.1,19.9,19.9,3200,8.72677728388051,8.72677728388051,8.63994367906578,8.63994367906578,7370.41841537625,0.0,1.0
2006-04-21,19.9,20.1,19.9,20.1,1400,8.63994367906578,8.72677728388051,8.63994367906578,8.72677728388051,3224.55805672711,0.0,1.0
2006-04-24,19.95,20.09,19.9,20.0,1400,8.66165208026946,8.72243560363978,8.63994367906578,8.68336048147315,3224.55805672711,0.0,1.0
2006-04-25,19.99,20.0,19.9,19.9,4000,8.67901880123241,8.68336048147315,8.63994367906578,8.63994367906578,9213.0230192203,0.0,1.0
2006-04-26,20.9,20.99,20.25,20.25,12200,9.07411170313944,9.11318682530607,8.79190248749156,8.79190248749156,28099.7202086219,0.0,1.0
2006-04-27,21.3,21.5,20.98,20.98,13067,9.2477789127689,9.33461251758363,9.10884514506533,9.10884514506533,30096.6429480379,0.0,1.0
2006-04-28,21.15,21.2101,21.15,21.2101,1400,9.18265370915785,9.20874720740468,9.18265370915785,9.20874720740468,3224.55805672711,0.0,1.0
2006-05-01,21.25,21.25,21.0,21.0,5867,9.22607051156522,9.22607051156522,9.1175285055468,9.1175285055468,13513.2015134414,0.0,1.0
2006-05-02,22.16,22.2,21.0,21.0,5200,9.62116341347225,9.63853013443519,9.1175285055468,9.1175285055468,11976.9299249864,0.0,1.0
2006-05-03,22.32,22.45,22.16,22.16,1000,9.69063029732403,9.74707214045361,9.62116341347225,9.62116341347225,2303.25575480508,0.0,1.0
2006-05-04,22.1,22.65,22.01,22.55,5000,9.59511333202783,9.83390574526834,9.5560382098612,9.79048894286097,11516.2787740254,0.0,1.0
2006-05-05,22.1,22.1,22.1,22.1,0,9.59511333202783,9.59511333202783,9.59511333202783,9.59511333202783,0,0.0,1.0
2006-05-08,21.85,22.25,21.85,22.25,2867,9.48657132600941,9.66023853563888,9.48657132600941,9.66023853563888,6603.43424902616,0.0,1.0
2006-05-09,22.1,22.1,21.95,22.05,1667,9.59511333202783,9.59511333202783,9.52998812841678,9.57340493082414,3839.52734326006,0.0,1.0
2006-05-10,22.1,22.1,21.85,22.0,1467,9.59511333202783,9.59511333202783,9.48657132600941,9.55169652962046,3378.87619229905,0.0,1.0
2006-05-11,22.1,22.1,22.1,22.1,0,9.59511333202783,9.59511333202783,9.59511333202783,9.59511333202783,0,0.0,1.0
2006-05-12,22.0,22.0999,22.0,22.0999,1200,9.55169652962046,9.59506991522542,9.55169652962046,9.59506991522542,2763.90690576609,0.0,1.0
2006-05-15,21.75,21.9,21.75,21.9,11600,9.44315452360205,9.5082797272131,9.44315452360205,9.5082797272131,26717.7667557389,0.0,1.0
2006-05-16,21.68,21.75,21.65,21.75,3267,9.41276276191689,9.44315452360205,9.39973772119468,9.44315452360205,7524.73655094818,0.0,1.0
2006-05-17,21.55,21.7,21.55,21.68,3867,9.40842108167616,9.4739089314326,9.40842108167616,9.46517721813174,8857.36823177494,0.12,1.0
2006-05-18,21.7,21.71,21.7,21.71,2667,9.4739089314326,9.47827478808303,9.4739089314326,9.47827478808303,6108.76676341965,0.0,1.0
2006-05-19,21.85,21.85,21.85,21.85,267,9.53939678118905,9.53939678118905,9.53939678118905,9.53939678118905,611.563826709053,0.0,1.0
2006-05-22,21.65,21.65,21.65,21.65,267,9.45207964818045,9.45207964818045,9.45207964818045,9.45207964818045,611.563826709054,0.0,1.0
2006-05-23,21.7,21.9,21.7,21.8,2000,9.4739089314326,9.5612260644412,9.4739089314326,9.5175674979369,4581.00244725883,0.0,1.0
2006-05-24,21.7,21.7,21.7,21.7,0,9.4739089314326,9.4739089314326,9.4739089314326,9.4739089314326,0,0.0,1.0
2006-05-25,21.7,21.7,21.7,21.7,0,9.4739089314326,9.4739089314326,9.4739089314326,9.4739089314326,0,0.0,1.0
2006-05-26,21.41,21.5,21.41,21.5,867,9.34729908857014,9.38659179842401,9.34729908857014,9.38659179842401,1985.8645608867,0.0,1.0
2006-05-30,21.55,21.55,21.01,21.26,9600,9.40842108167616,9.40842108167616,9.17266482255295,9.28181123881369,21988.8117468424,0.0,1.0
2006-05-31,22.05,22.05,21.35,21.5,11867,9.62671391419764,9.62671391419764,9.32110394866756,9.38659179842401,27181.3780208103,0.0,1.0
2006-06-01,22.05,22.05,21.9,22.03,5267,9.62671391419764,9.62671391419764,9.5612260644412,9.61798220089679,12064.0699448561,0.0,1.0
2006-06-02,22.1,22.1,22.1,22.1,3200,9.64854319744979,9.64854319744979,9.64854319744979,9.64854319744979,7329.60391561413,0.0,1.0
2006-06-05,22.1,22.1,21.8,21.9,3800,9.64854319744979,9.64854319744979,9.5175674979369,9.5612260644412,8703.90464979177,0.0,1.0
2006-06-06,22.1,22.1,22.1,22.1,0,9.64854319744979,9.64854319744979,9.64854319744979,9.64854319744979,0,0.0,1.0
2006-06-07,22.15,22.15,22.15,22.15,67,9.67037248070194,9.67037248070194,9.67037248070194,9.67037248070194,153.463581983171,0.0,1.0
2006-06-08,22.25,22.31,22.17,22.3,1667,9.71403104720624,9.74022618710882,9.6791041940028,9.73586033045839,3818.26553979023,0.0,1.0
2006-06-09,22.15,22.16,22.15,22.16,200,9.67037248070194,9.67473833735237,9.67037248070194,9.67473833735237,458.100244725883,0.0,1.0
2006-06-12,22.15,22.15,22.15,22.15,0,9.67037248070194,9.67037248070194,9.67037248070194,9.67037248070194,0,0.0,1.0
2006-06-13,22.15,22.16,22.15,22.16,200,9.67037248070194,9.67473833735237,9.67037248070194,9.67473833735237,458.100244725883,0.0,1.0
2006-06-14,21.75,22.01,21.75,22.01,1800,9.49573821468475,9.60925048759593,9.49573821468475,9.60925048759593,4122.90220253294,0.0,1.0
2006-06-15,21.9,21.9,21.9,21.9,67,9.5612260644412,9.5612260644412,9.5612260644412,9.5612260644412,153.463581983171,0.0,1.0
2006-06-16,22.15,22.15,22.0,22.0,800,9.67037248070194,9.67037248070194,9.6048846309455,9.6048846309455,1832.40097890353,0.0,1.0
2006-06-19,21.75,22.0,21.75,22.0,267,9.49573821468475,9.6048846309455,9.49573821468475,9.6048846309455,611.563826709053,0.0,1.0
2006-06-20,21.75,21.75,21.75,21.75,0,9.49573821468475,9.49573821468475,9.49573821468475,9.49573821468475,0,0.0,1.0
2006-06-21,21.69,21.7,21.51,21.51,2067,9.46954307478217,9.4739089314326,9.39095765507444,9.39095765507444,4734.466029242,0.0,1.0
2006-06-22,21.2,21.55,21.18,21.55,4667,9.25561609891111,9.40842108167616,9.24688438561025,9.40842108167616,10689.7692106785,0.0,1.0
2006-06-23,20.9,21.0,20.9,21.0,600,9.12464039939822,9.16829896590252,9.12464039939822,9.16829896590252,1374.30073417765,0.0,1.0
2006-06-26,20.4,20.81,20.4,20.81,4467,8.90634756687673,9.08534768954435,8.90634756687673,9.08534768954435,10231.6689659526,0.0,1.0
2006-06-27,20.09,20.5,20.01,20.5,5867,8.77100601071341,8.95000613338103,8.73607915750997,8.95000613338103,13438.3706790338,0.0,1.0
2006-06-28,20.04,20.05,20.0,20.04,1200,8.74917672746126,8.75354258411169,8.73171330085954,8.74917672746126,2748.6014683553,0.0,1.0
2006-06-29,20.07,20.07,20.07,20.07,600,8.76227429741255,8.76227429741255,8.76227429741255,8.76227429741255,1374.30073417765,0.0,1.0
2006-06-30,20.65,20.65,20.16,20.16,5467,9.01549398313747,9.01549398313747,8.80156700726642,8.80156700726642,12522.170189582,0.0,1.0
2006-07-03,20.66,20.66,20.55,20.55,467,9.01985983978791,9.01985983978791,8.97183541663318,8.97183541663318,1069.66407143494,0.0,1.0
2006-07-05,20.67,20.84,20.67,20.84,1667,9.02422569643834,9.09844525949564,9.02422569643834,9.09844525949564,3818.26553979023,0.0,1.0
2006-07-06,21.6,21.6,20.75,20.75,2800,9.43025036492831,9.43025036492831,9.05915254964177,9.05915254964177,6413.40342616235,0.0,1.0
2006-07-07,21.69,21.69,21.69,21.69,67,9.46954307478217,9.46954307478217,9.46954307478217,9.46954307478217,153.463581983171,0.0,1.0
2006-07-10,21.4,21.4,21.36,21.36,267,9.34293323191971,9.34293323191971,9.32546980531799,9.32546980531799,611.563826709053,0.0,1.0
2006-07-11,21.32,21.35,21.25,21.25,800,9.30800637871627,9.32110394866756,9.27744538216326,9.27744538216326,1832.40097890353,0.0,1.0
2006-07-12,21.55,21.55,21.32,21.32,5600,9.40842108167616,9.40842108167616,9.30800637871627,9.30800637871627,12826.8068523247,0.0,1.0
2006-07-13,22.05,22.05,21.65,21.75,1400,9.62671391419764,9.62671391419764,9.45207964818045,9.49573821468475,3206.70171308118,0.0,1.0
2006-07-14,21.9,21.9,21.75,21.85,4867,9.5612260644412,9.5612260644412,9.49573821468475,9.53939678118905,11147.8694554043,0.0,1.0
2006-07-17,22.1,22.1,21.91,21.91,400,9.64854319744979,9.64854319744979,9.56559192109163,9.56559192109163,916.200489451766,0.0,1.0
2006-07-18,22.02,22.02,22.02,22.02,200,9.61361634424635,9.61361634424635,9.61361634424635,9.61361634424635,458.100244725883,0.0,1.0
2006-07-19,22.01,22.12,22.0,22.0,867,9.60925048759593,9.65727491075065,9.6048846309455,9.6048846309455,1985.8645608867,0.0,1.0
2006-07-20,21.8,22.01,21.8,22.01,1800,9.5175674979369,9.60925048759593,9.5175674979369,9.60925048759593,4122.90220253294,0.0,1.0
2006-07-21,21.8,21.8,21.8,21.8,0,9.5175674979369,9.5175674979369,9.5175674979369,9.5175674979369,0,0.0,1.0
2006-07-24,21.71,21.8,21.71,21.8,267,9.47827478808303,9.5175674979369,9.47827478808303,9.5175674979369,611.563826709053,0.0,1.0
2006-07-25,21.6,21.6,21.6,21.6,200,9.43025036492831,9.43025036492831,9.43025036492831,9.43025036492831,458.100244725882,0.0,1.0
2006-07-26,21.6,21.75,21.6,21.75,1600,9.43025036492831,9.49573821468475,9.43025036492831,9.49573821468475,3664.80195780706,0.0,1.0
2006-07-27,21.4,21.5,21.4,21.5,5667,9.34293323191971,9.38659179842401,9.34293323191971,9.38659179842401,12980.2704343079,0.0,1.0
2006-07-28,21.4,21.4,21.4,21.4,0,9.34293323191971,9.34293323191971,9.34293323191971,9.34293323191971,0,0.0,1.0
2006-07-31,21.34,21.34,21.0,21.3,2600,9.31673809201713,9.31673809201713,9.16829896590252,9.29927466541541,5955.30318143647,0.0,1.0
2006-08-01,21.34,21.34,21.34,21.34,0,9.31673809201713,9.31673809201713,9.31673809201713,9.31673809201713,0,0.0,1.0
2006-08-02,21.34,21.34,21.34,21.34,0,9.31673809201713,9.31673809201713,9.31673809201713,9.31673809201713,0,0.0,1.0
2006-08-03,21.34,21.34,21.34,21.34,0,9.31673809201713,9.31673809201713,9.31673809201713,9.31673809201713,0,0.0,1.0
2006-08-04,21.41,21.55,21.41,21.45,867,9.34729908857014,9.40842108167616,9.34729908857014,9.36476251517186,1985.8645608867,0.0,1.0
2006-08-07,21.0,21.4,21.0,21.4,2200,9.16829896590252,9.34293323191971,9.16829896590252,9.34293323191971,5039.10269198471,0.0,1.0
2006-08-08,20.85,20.85,20.85,20.85,200,9.10281111614607,9.10281111614607,9.10281111614607,9.10281111614607,458.100244725883,0.0,1.0
2006-08-09,20.85,20.85,20.85,20.85,0,9.10281111614607,9.10281111614607,9.10281111614607,9.10281111614607,0,0.0,1.0
2006-08-10,20.85,20.85,20.85,20.85,0,9.10281111614607,9.10281111614607,9.10281111614607,9.10281111614607,0,0.0,1.0
2006-08-11,20.85,20.85,20.85,20.85,200,9.10281111614607,9.10281111614607,9.10281111614607,9.10281111614607,458.100244725883,0.0,1.0
2006-08-14,20.75,20.75,20.75,20.75,267,9.05915254964177,9.05915254964177,9.05915254964177,9.05915254964177,611.563826709054,0.0,1.0
2006-08-15,20.75,20.75,20.75,20.75,0,9.05915254964177,9.05915254964177,9.05915254964177,9.05915254964177,0,0.0,1.0
2006-08-16,20.8,20.8,20.56,20.56,2200,9.13337211269908,9.13337211269908,9.02798704986024,9.02798704986024,5010.1977052238,0.12,1.0
2006-08-17,21.5,21.5,20.75,21.0,8067,9.44074521264568,9.44074521264568,9.11141689127432,9.22119299839811,18371.4840400184,0.0,1.0
2006-08-18,22.22,22.22,21.54,21.65,4867,9.75690040116219,9.75690040116219,9.45830938978549,9.50661087691996,11083.923741511,0.0,1.0
2006-08-21,22.25,22.4,22.0,22.21,30467,9.77007353401704,9.83593919829132,9.66029742689326,9.75250935687724,69384.4061295698,0.0,1.0
2006-08-22,22.25,22.26,22.0,22.24,5200,9.77007353401704,9.774464578302,9.66029742689326,9.76568248973209,11842.2854850744,0.0,1.0
2006-08-23,22.22,22.22,22.03,22.0301,1467,9.75690040116219,9.75690040116219,9.67347055974811,9.67351447019096,3340.89092434696,0.0,1.0
2006-08-24,21.91,22.0,21.87,22.0,1600,9.62077802832869,9.66029742689326,9.60321385118889,9.66029742689326,3643.78014925368,0.0,1.0
2006-08-25,21.8,21.8,21.8,21.8,67,9.57247654119423,9.57247654119423,9.57247654119423,9.57247654119423,152.583293749998,0.0,1.0
2006-08-28,21.75,22.0,21.75,21.81,3067,9.55052131976947,9.66029742689326,9.55052131976947,9.57686758547918,6984.67107360064,0.0,1.0
2006-08-29,21.75,21.75,21.75,21.75,0,9.55052131976947,9.55052131976947,9.55052131976947,9.55052131976947,0,0.0,1.0
2006-08-30,21.75,21.75,21.75,21.75,0,9.55052131976947,9.55052131976947,9.55052131976947,9.55052131976947,0,0.0,1.0
2006-08-31,21.94,21.9899,21.94,21.9899,667,9.63395116118355,9.65586247216546,9.63395116118355,9.65586247216546,1519.00084972013,0.0,1.0
2006-09-01,22.25,22.29,21.73,21.74,23000,9.77007353401704,9.78763771115685,9.54173923119957,9.54613027548452,52379.3396455216,0.0,1.0
2006-09-05,22.45,22.45,22.39,22.39,467,9.85789441971607,9.85789441971607,9.83154815400637,9.83154815400637,1063.52833106342,0.0,1.0
2006-09-06,22.42,22.42,22.25,22.35,667,9.84472128686122,9.84472128686122,9.77007353401704,9.81398397686656,1519.00084972013,0.0,1.0
2006-09-07,22.46,22.5,22.46,22.49,5000,9.86228546400103,9.87984964114083,9.86228546400103,9.87545859685588,11386.8129664177,0.0,1.0
2006-09-08,22.47,22.49,22.45,22.45,2067,9.86667650828598,9.87545859685588,9.85789441971607,9.85789441971607,4707.30848031709,0.0,1.0
2006-09-11,22.49,22.49,22.49,22.49,267,9.87545859685588,9.87545859685588,9.87545859685588,9.87545859685588,608.055812406707,0.0,1.0
2006-09-12,22.49,22.49,22.49,22.49,0,9.87545859685588,9.87545859685588,9.87545859685588,9.87545859685588,0,0.0,1.0
2006-09-13,23.1,23.1,22.49,22.49,46867,10.1433122982379,10.1433122982379,9.87545859685588,9.87545859685588,106733.15265942,0.0,1.0
2006-09-14,23.15,23.15,23.0,23.0,600,10.1652675196627,10.1652675196627,10.0994018553884,10.0994018553884,1366.41755597012,0.0,1.0
2006-09-15,23.0,23.5,23.0,23.25,4600,10.0994018553884,10.318954069636,10.0994018553884,10.2091779625122,10475.8679291043,0.0,1.0
2006-09-18,23.45,23.45,23.25,23.25,667,10.2969988482112,10.2969988482112,10.2091779625122,10.2091779625122,1519.00084972013,0.0,1.0
2006-09-19,23.58,23.59,23.49,23.58,2267,10.3540824239156,10.3584734682005,10.314563025351,10.3540824239156,5162.7809989738,0.0,1.0
2006-09-20,23.65,23.85,23.36,23.51,26867,10.3848197339103,10.4726406196093,10.2574794496467,10.3233451139209,61185.9007937488,0.0,1.0
2006-09-21,23.8,23.88,23.52,23.85,2867,10.4506853981845,10.4858137524641,10.3277361582059,10.4726406196093,6529.19855494394,0.0,1.0
2006-09-22,23.95,23.95,23.75,23.75,467,10.5165510624588,10.5165510624588,10.4287301767598,10.4287301767598,1063.52833106342,0.0,1.0
2006-09-25,24.0,24.0,23.75,23.9,400,10.5385062838836,10.5385062838836,10.4287301767598,10.494595841034,910.945037313415,0.0,1.0
2006-09-26,24.0,24.0,23.86,23.86,267,10.5385062838836,10.5385062838836,10.4770316638942,10.4770316638942,608.055812406704,0.0,1.0
2006-09-27,24.45,24.4999,24.25,24.25,3200,10.7361032767064,10.7580145876883,10.6482823910073,10.6482823910073,7287.56029850733,0.0,1.0
2006-09-28,24.79,25.0,24.15,24.6,10867,10.8853987823947,10.9776107123787,10.6043719481578,10.8019689409806,24748.0993012123,0.0,1.0
2006-09-29,28.0,28.25,24.9,24.9,24467,12.2949239978641,12.4047001049879,10.9337002695292,10.9337002695292,55720.2305698687,0.0,1.0
2006-10-02,28.13,28.25,28.0101,28.25,6867,12.3520075735685,12.4047001049879,12.2993589525919,12.4047001049879,15638.6489280781,0.0,1.0
2006-10-03,27.56,28.14,27.5301,28.14,9867,12.1017180493263,12.3563986178535,12.0885888269143,12.3563986178535,22470.7367079287,0.0,1.0
2006-10-04,26.91,27.4,26.91,27.4,3800,11.8163001708044,12.0314613407671,11.8163001708044,12.0314613407671,8653.9778544775,0.0,1.0
2006-10-05,26.71,27.0,26.71,26.99,1867,11.7284792851054,11.855819569369,11.7284792851054,11.851428525084,4251.83596166038,0.0,1.0
2006-10-06,26.7,27.05,26.7,26.7199,9667,11.7240882408205,11.8777747907938,11.7240882408205,11.7328264189475,22015.264189272,0.0,1.0
2006-10-09,26.63,26.64,26.36,26.6,6467,11.6933509308258,11.6977419751107,11.5747927351321,11.6801777979709,14727.7038907647,0.0,1.0
2006-10-10,26.2,26.75,26.05,26.5001,4200,11.5045360265729,11.7460434622452,11.4386703622986,11.6363112655643,9564.92289179088,0.0,1.0
2006-10-11,26.0001,26.2199,25.8,26.0001,6600,11.4167590513167,11.5132742046999,11.3288942551748,11.4167590513167,15030.5931156714,0.0,1.0
2006-10-12,26.38,26.38,26.1,26.1,867,11.583574823702,11.583574823702,11.4606255837234,11.4606255837234,1974.47336837684,0.0,1.0
2006-10-13,26.4899,26.4899,26.2601,26.3,1600,11.6318324003936,11.6318324003936,11.5309262027254,11.5484464694224,3643.78014925368,0.0,1.0
2006-10-16,26.26,26.26,26.25,26.25,1667,11.5308822922826,11.5308822922826,11.5264912479976,11.5264912479976,3796.36344300367,0.0,1.0
2006-10-17,26.65,26.65,26.26,26.26,2200,11.7021330193957,11.7021330193957,11.5308822922826,11.5308822922826,5010.1977052238,0.0,1.0
2006-10-18,17.0,17.6,17.0,17.5201,12100,11.1971573280476,11.5923511160963,11.1971573280476,11.5397244766545,18370.7341045164,0.0,1.49999925000037
2006-10-19,17.19,17.19,17.0001,17.0001,2500,11.3223020275963,11.3223020275963,11.1972231936789,11.1972231936789,3795.60621994143,0.0,1.0
2006-10-20,16.83,17.6299,16.8,17.43,7100,11.0851857547671,11.6120449398674,11.0654260653647,11.4803795428158,10779.5216646336,0.0,1.0
2006-10-23,16.3499,17.0,16.15,17.0,9100,10.7689648586968,11.1971573280476,10.6372994616452,11.1971573280476,13816.0066405867,0.0,1.0
2006-10-24,16.8,16.8999,16.3,16.3,2900,11.0654260653647,11.1312258310748,10.7360979086574,10.7360979086574,4402.90321513203,0.0,1.0
2006-10-25,17.6799,17.6899,17.0,17.0,13600,11.6449777555381,11.6515643186723,11.1971573280476,11.1971573280476,20648.0978364814,0.0,1.0
2006-10-26,17.68,17.68,17.68,17.68,0,11.6450436211695,11.6450436211695,11.6450436211695,11.6450436211695,0,0.0,1.0
2006-10-27,17.55,17.6,17.5,17.5,3500,11.5594183004256,11.5923511160963,11.5264854847549,11.5264854847549,5313.84870791798,0.0,1.0
2006-10-30,17.39,17.45,17.0,17.45,3300,11.4540332902793,11.4935526690841,11.1971573280476,11.4935526690841,5010.20021032265,0.0,1.0
2006-10-31,17.59,17.59,17.4001,17.4001,2500,11.5857645529622,11.5857645529622,11.4606857190447,11.4606857190447,3795.60621994141,0.0,1.0
2006-11-01,17.75,17.75,17.6,17.6,2600,11.6911495631085,11.6911495631085,11.5923511160963,11.5923511160963,3947.43046873907,0.0,1.0
2006-11-02,17.99,17.99,17.82,17.82,1600,11.849227078328,11.849227078328,11.7372555050475,11.7372555050475,2429.18798076251,0.0,1.0
2006-11-03,18.05,18.18,18.05,18.08,700,11.8887464571329,11.9743717778768,11.8887464571329,11.9085061465353,1062.76974158359,0.0,1.0
2006-11-06,18.04,18.05,17.95,18.05,300,11.8821598939987,11.8887464571329,11.8228808257914,11.8887464571329,455.472746392971,0.0,1.0
2006-11-07,17.9,17.98,17.75,17.8,1000,11.7899480101207,11.8426405151938,11.6911495631085,11.7240823787792,1518.24248797656,0.0,1.0
2006-11-08,17.98,17.98,17.89,17.89,500,11.8426405151938,11.8426405151938,11.7833614469865,11.7833614469865,759.121243988287,0.0,1.0
2006-11-09,17.85,17.85,17.75,17.8,900,11.75701519445,11.75701519445,11.6911495631085,11.7240823787792,1366.41823917891,0.0,1.0
2006-11-10,17.92,17.92,17.822,17.9,6000,11.803121136389,11.803121136389,11.7385728176743,11.7899480101207,9109.45492785938,0.0,1.0
2006-11-13,17.9,17.93,17.9,17.9,9500,11.7899480101207,11.8097076995231,11.7899480101207,11.7899480101207,14423.3036357774,0.0,1.0
2006-11-14,17.67,17.8,17.55,17.8,6800,11.6384570580353,11.7240823787792,11.5594183004256,11.7240823787792,10324.0489182407,0.0,1.0
2006-11-15,17.85,17.85,17.6,17.79,1200,11.8097076995231,11.8097076995231,11.6443056309023,11.7700112030541,1813.7620798917,0.08,1.0
2006-11-16,17.71,17.8,17.71,17.8,200,11.7170825410955,11.776627285799,11.7170825410955,11.776627285799,302.293679981949,0.0,1.0
2006-11-17,17.9,17.9,17.8,17.8,200,11.8427881132473,11.8427881132473,11.776627285799,11.776627285799,302.293679981948,0.0,1.0
2006-11-20,17.8,17.8,17.8,17.8,100,11.776627285799,11.776627285799,11.776627285799,11.776627285799,151.146839990974,0.0,1.0
2006-11-21,17.66,17.66,17.65,17.65,300,11.6840021273713,11.6840021273713,11.6773860446265,11.6773860446265,453.440519972925,0.0,1.0
2006-11-22,17.66,17.66,17.66,17.66,0,11.6840021273713,11.6840021273713,11.6840021273713,11.6840021273713,0,0.0,1.0
2006-11-24,17.68,17.68,17.68,17.68,300,11.697234292861,11.697234292861,11.697234292861,11.697234292861,453.440519972923,0.0,1.0
2006-11-27,17.74,17.74,17.68,17.68,2000,11.73693078933,11.73693078933,11.697234292861,11.697234292861,3022.93679981948,0.0,1.0
2006-11-28,17.6999,17.6999,17.51,17.65,1300,11.7104002975232,11.7104002975232,11.5847608861989,11.6773860446265,1964.90891988267,0.0,1.0
2006-11-29,17.52,17.6399,17.42,17.42,1100,11.5913769689437,11.6707038010542,11.5252161414954,11.5252161414954,1662.61523990072,0.0,1.0
2006-11-30,18.0,18.0,17.56,17.5699,7900,11.9089489406956,11.9089489406956,11.617841299923,11.6243912218404,11940.600359287,0.0,1.0
2006-12-01,17.9,17.9,17.75,17.75,5100,11.8427881132473,11.8427881132473,11.7435468720748,11.7435468720748,7708.48883953968,0.0,1.0
2006-12-04,18.05,18.08,18.0,18.0,2100,11.9420293544197,11.9618776026542,11.9089489406956,11.9089489406956,3174.08363981047,0.0,1.0
2006-12-05,17.99,18.0,17.99,17.99,1800,11.9023328579507,11.9089489406956,11.9023328579507,11.9023328579507,2720.64311983755,0.0,1.0
2006-12-06,18.0,18.0,17.6,17.75,8800,11.9089489406956,11.9089489406956,11.6443056309023,11.7435468720748,13300.9219192057,0.0,1.0
2006-12-07,18.0,18.0,17.99,18.0,6800,11.9089489406956,11.9089489406956,11.9023328579507,11.9089489406956,10277.9851193862,0.0,1.0
2006-12-08,18.07,18.07,18.02,18.06,900,11.9552615199094,11.9552615199094,11.9221811061852,11.9486454371646,1360.32155991877,0.0,1.0
2006-12-11,18.1,18.2,17.95,17.95,9400,11.9751097681439,12.0412705955922,11.8758685269714,11.8758685269714,14207.8029591516,0.0,1.0
2006-12-12,18.2,18.24,18.0,18.2,8300,12.0412705955922,12.0677349265715,11.9089489406956,12.0412705955922,12545.1877192509,0.0,1.0
2006-12-13,18.2,18.26,18.19,18.19,3100,12.0412705955922,12.0809670920612,12.0346545128474,12.0346545128474,4685.55203972021,0.0,1.0
2006-12-14,18.2399,18.25,18.2,18.25,4500,12.0676687657441,12.0743510093164,12.0412705955922,12.0743510093164,6801.60779959384,0.0,1.0
2006-12-15,18.4,18.4,18.3,18.3,6900,12.1735922504888,12.1735922504888,12.1074314230405,12.1074314230405,10429.1319593773,0.0,1.0
2006-12-18,18.45,18.65,18.45,18.55,1200,12.206672664213,12.3389943191096,12.206672664213,12.2728334916613,1813.76207989169,0.0,1.0
2006-12-19,18.4,18.4,18.3,18.35,2100,12.1735922504888,12.1735922504888,12.1074314230405,12.1405118367647,3174.08363981047,0.0,1.0
2006-12-20,18.5,18.54,18.45,18.45,4200,12.2397530779371,12.2662174089164,12.206672664213,12.206672664213,6348.16727962094,0.0,1.0
2006-12-21,18.26,18.45,18.2,18.35,2300,12.0809670920612,12.206672664213,12.0412705955922,12.1405118367647,3476.37731979241,0.0,1.0
2006-12-22,18.28,18.28,18.2,18.2,3800,12.0941992575508,12.0941992575508,12.0412705955922,12.0412705955922,5743.57991965705,0.0,1.0
2006-12-26,18.75,18.89,18.5,18.5,6500,12.4051551465579,12.4977803049855,12.2397530779371,12.2397530779371,9824.54459941334,0.0,1.0
2006-12-27,19.18,19.18,18.8,18.8,5800,12.6896467045856,12.6896467045856,12.4382355602821,12.4382355602821,8766.51671947654,0.0,1.0
2006-12-28,19.4,19.4999,19.1301,19.1301,3000,12.8352005249719,12.9012951915928,12.6566324516889,12.6566324516889,4534.40519972924,0.0,1.0
2006-12-29,19.39,19.44,19.38,19.38,2000,12.8285844422271,12.8616648559512,12.8219683594822,12.8219683594822,3022.93679981948,0.0,1.0
2007-01-03,19.59,19.8,19.45,19.55,5200,12.9609060971237,13.0998438347651,12.8682809386961,12.9344417661444,7859.63567953067,0.0,1.0
2007-01-04,19.52,19.52,19.3,19.5,41300,12.9145935179099,12.9145935179099,12.7690396975236,12.9013613524202,62423.6449162723,0.0,1.0
2007-01-05,19.5,19.6,19.44,19.5,2000,12.9013613524202,12.9675221798685,12.8616648559512,12.9013613524202,3022.93679981949,0.0,1.0
2007-01-08,19.05,19.6,19.05,19.55,28000,12.6036376289028,12.9675221798685,12.6036376289028,12.9344417661444,42321.1151974729,0.0,1.0
2007-01-09,19.0,19.11,18.99,19.0899,31700,12.5705572151787,12.6433341253718,12.5639411324338,12.6300357990547,47913.5482771388,0.0,1.0
2007-01-10,19.6,19.6,19.0,19.0799,47500,12.9675221798685,12.9675221798685,12.5705572151787,12.6234197163099,71794.748995713,0.0,1.0
2007-01-11,19.41,19.81,18.99,19.65,69100,12.8418166077167,13.10645991751,12.5639411324338,13.0006025935927,104442.466433764,0.0,1.0
2007-01-12,19.31,19.41,19.301,19.3999,12700,12.7756557802684,12.8418166077167,12.7697013057981,12.8351343641445,19195.6486788538,0.0,1.0
2007-01-16,19.67,19.75,19.45,19.45,4300,13.0138347590823,13.066763421041,12.8682809386961,12.8682809386961,6499.31411961192,0.0,1.0
2007-01-17,19.87,19.9,19.79,19.79,10900,13.146156413979,13.1660046622134,13.0932277520203,13.0932277520203,16475.0055590162,0.0,1.0
2007-01-18,20.1,20.1,19.9,19.9,10900,13.2983263171101,13.2983263171101,13.1660046622134,13.1660046622134,16475.0055590162,0.0,1.0
2007-01-19,20.0,20.1,20.0,20.09,3600,13.2321654896618,13.2983263171101,13.2321654896618,13.2917102343652,5441.28623967506,0.0,1.0
2007-01-22,19.89,20.0,19.85,20.0,900,13.1593885794686,13.2321654896618,13.1329242484893,13.2321654896618,1360.32155991877,0.0,1.0
2007-01-23,19.85,19.87,19.85,19.85,5100,13.1329242484893,13.146156413979,13.1329242484893,13.1329242484893,7708.4888395397,0.0,1.0
2007-01-24,19.93,19.93,19.93,19.93,5000,13.1858529104479,13.1858529104479,13.1858529104479,13.1858529104479,7557.34199954875,0.0,1.0
2007-01-25,19.88,19.88,19.88,19.88,1300,13.1527724967238,13.1527724967238,13.1527724967238,13.1527724967238,1964.90891988267,0.0,1.0
2007-01-26,19.75,19.7901,19.7,19.7901,3300,13.066763421041,13.0932939128478,13.0336830073168,13.0932939128478,4987.84571970215,0.0,1.0
2007-01-29,20.17,20.25,19.7899,19.7899,8800,13.3446388963239,13.3975675582825,13.0931615911929,13.0931615911929,13300.9219192057,0.0,1.0
2007-01-30,20.1,20.2,20.1,20.19,2800,13.2983263171101,13.3644871445584,13.2983263171101,13.3578710618135,4232.11151974728,0.0,1.0
2007-01-31,20.11,20.2,20.1,20.2,4700,13.3049423998549,13.3644871445584,13.2983263171101,13.3644871445584,7103.9014795758,0.0,1.0
2007-02-01,20.25,20.25,20.0,20.01,28500,13.3975675582825,13.3975675582825,13.2321654896618,13.2387815724066,43076.8493974278,0.0,1.0
2007-02-02,20.8491,20.85,20.24,20.25,50100,13.7939370755253,13.7945325229724,13.3909514755377,13.3975675582825,75724.5668354785,0.0,1.0
2007-02-05,21.5,21.8,20.8499,20.85,14600,14.2245779013864,14.4230603837313,13.7944663621449,13.7945325229724,22067.4386386823,0.0,1.0
2007-02-06,21.76,21.8,21.4,21.5,8900,14.396596052752,14.4230603837313,14.1584170739381,14.2245779013864,13452.0687591967,0.0,1.0
2007-02-07,25.28,27.44,22.0001,22.14,275100,16.7254571789325,18.1545310518159,14.5554481994554,14.6480071970556,415804.95681517,0.0,1.0
2007-02-08,27.5,27.8,25.4,25.4,148600,18.1942275482849,18.3927100306298,16.8048501718704,16.8048501718704,224604.204226588,0.0,1.0
2007-02-09,26.51,27.4762,26.25,27.25,30700,17.5392353565467,18.1784812713522,17.3672172051811,18.0288254796641,46402.0798772291,0.0,1.0
2007-02-12,26.8,27.6,26.25,26.87,23800,17.7311017561468,18.2603883757332,17.3672172051811,17.7774143353606,35972.9479178518,0.0,1.0
2007-02-13,26.45,26.89,26.3,26.6501,20000,17.4995388600777,17.7906465008502,17.4002976189052,17.6319266758017,30229.3679981948,0.0,1.0
2007-02-14,25.63,26.25,25.57,26.25,16900,16.9570200750015,17.3672172051811,16.9173235785326,17.3672172051811,25543.8159584747,0.0,1.0
2007-02-15,25.2399,25.6799,25.08,25.5,30500,16.6989266871257,16.9900343278982,16.5931355240358,16.8710109993187,46099.7861972472,0.0,1.0
2007-02-16,25.0,25.0,24.5,25.0,30900,16.5402068620772,16.5402068620772,16.2094027248357,16.5402068620772,46704.3735572111,0.0,1.0
2007-02-20,24.1526,24.75,23.75,24.75,62300,15.9795600102802,16.3748047934564,15.7131965189733,16.3748047934564,94164.4813143773,0.0,1.0
2007-02-21,24.4,24.5,24.0801,24.15,6700,16.196170559346,16.26254830754,15.9838281428733,16.0302261888609,10093.7440366522,0.08,1.0
2007-02-22,24.3,24.6,23.8,24.6,33400,16.129792811152,16.3289260557341,15.7979040701817,16.3289260557341,50318.0672871912,0.0,1.0
2007-02-23,24.59,24.7899,24.25,24.3,26400,16.3222882809147,16.4549773995546,16.0966039370549,16.129792811152,39772.3645623308,0.0,1.0
2007-02-26,25.9,26.15,24.0,24.58,30400,17.1918367822566,17.3577811527417,15.9306595665698,16.3156505060953,45798.4804051084,0.0,1.0
2007-02-27,22.97,25.88,22.84,25.65,43400,15.2469687601712,17.1785612326178,15.160677687519,17.0258924117715,65383.356894135,0.0,1.0
2007-02-28,24.38,24.6,23.0,23.25,23600,16.1828950097072,16.3289260557341,15.2668820846294,15.4328264551145,35554.0834723867,0.0,1.0
2007-03-01,23.96,24.5,23.3,24.15,22500,15.9041084672922,16.26254830754,15.4660153292115,16.0302261888609,33896.901615623,0.0,1.0
2007-03-02,24.68,24.93,23.7601,24.0,14300,16.3820282542893,16.5479726247744,15.7714193486523,15.9306595665698,21543.3641379293,0.0,1.0
2007-03-05,24.64,25.3,24.5,25.056,23000,16.3554771550117,16.7935702930924,16.26254830754,16.6316085874989,34650.1660959701,0.0,1.0
2007-03-06,26.45,26.6,24.8,24.83,70600,17.5569143973238,17.6564810196149,16.4616815521222,16.4815948765804,106360.944625022,0.0,1.0
2007-03-07,26.25,26.85,25.85,26.25,36800,17.4241589009357,17.8224253901,17.1586479081596,17.4241589009357,55440.2657535524,0.0,1.0
2007-03-08,26.53,26.6,26.36,26.4,8300,17.6100165958791,17.6564810196149,17.4971744239492,17.5237255232268,12504.1903737631,0.0,1.0
2007-03-09,26.729,26.85,26.5,26.5,4200,17.7421083147852,17.8224253901,17.5901032714209,17.5901032714209,6327.42163491629,0.0,1.0
2007-03-12,29.1,29.3,26.54,26.54,36100,19.3159247244659,19.448680220854,17.6166543706985,17.6166543706985,54385.6954810662,0.0,1.0
2007-03-13,28.09,29.1,27.55,29.1,77600,18.6455094677061,19.3159247244659,18.2870696274583,19.3159247244659,116906.647349882,0.0,1.0
2007-03-14,27.55,28.09,27.5201,27.9,23400,18.2870696274583,18.6455094677061,18.2672226807483,18.5193917461374,35252.7776802478,0.0,1.0
2007-03-15,27.35,27.75,27.26,27.55,5700,18.1543141310702,18.4198251238464,18.0945741576956,18.2870696274583,8587.21507595781,0.0,1.0
2007-03-16,26.25,27.28,26.25,27.25,14900,17.4241589009357,18.1078497073344,17.4241589009357,18.0879363828762,22447.2815143459,0.0,1.0
2007-03-19,25.57,26.3,25.57,26.25,9200,16.9727902132163,17.4573477750328,16.9727902132163,17.4241589009357,13860.066438388,0.0,1.0
2007-03-20,25.96,26.3,25.21,25.3,40100,17.231663431173,17.4573477750328,16.7338303197177,16.7935702930924,60411.8113238437,0.0,1.0
2007-03-21,26.01,26.7,25.71,26.25,11700,17.2648523052701,17.7228587678089,17.0657190606879,17.4241589009357,17626.3888401239,0.0,1.0
2007-03-22,26.44,26.56,26.02,26.26,11200,17.5502766225044,17.6299299203373,17.2714900800895,17.4307966757552,16873.1243597768,0.0,1.0
2007-03-23,27.9,27.95,26.51,26.51,16800,18.5193917461374,18.5525806202344,17.5967410462403,17.5967410462403,25309.6865396652,0.0,1.0
2007-03-26,27.72,28.0,27.4,27.91,10900,18.3999117993881,18.5857694943315,18.1875030051672,18.5260295209568,16421.1656715685,0.0,1.0
2007-03-27,26.86,27.7,26.85,27.55,5300,17.8290631649194,18.3866362497493,17.8224253901,18.2870696274583,7984.60349168007,0.0,1.0
2007-03-28,27.36,27.65,27.0,27.0,7700,18.1609519058896,18.3534473756523,17.9219920123911,17.9219920123911,11600.2729973465,0.0,1.0
2007-03-29,27.26,27.56,27.11,27.38,4700,18.0945741576956,18.2937074022777,17.9950075354045,18.1742274555284,7080.68611526345,0.0,1.0
2007-03-30,27.18,27.75,27.1,27.5,4100,18.0414719591403,18.4198251238464,17.9883697605851,18.2538807533613,6176.76873884686,0.0,1.0
2007-04-02,26.78,27.0,26.6,27.0,13000,17.7759609663642,17.9219920123911,17.6564810196149,17.9219920123911,19584.8764890266,0.0,1.0
2007-04-03,27.9,29.0,26.9,26.9,33000,18.5193917461374,19.2495469762719,17.855614264197,17.855614264197,49715.4557029137,0.0,1.0
2007-04-04,27.9,28.0,27.56,27.9,9800,18.5193917461374,18.5857694943315,18.2937074022777,18.5193917461374,14763.9838148047,0.0,1.0
2007-04-05,27.6,28.0,27.5,27.93,7300,18.3202585015553,18.5857694943315,18.2538807533613,18.5393050705956,10997.6614130688,0.0,1.0
2007-04-09,27.94,27.95,27.507,27.7,10800,18.545942845415,18.5525806202344,18.2585271957348,18.3866362497493,16270.5127754991,0.0,1.0
2007-04-10,28.0,28.0,27.95,27.95,9400,18.5857694943315,18.5857694943315,18.5525806202344,18.5525806202344,14161.3722305269,0.0,1.0
2007-04-11,27.78,28.0,27.7,28.0,34600,18.4397384483046,18.5857694943315,18.3866362497493,18.5857694943315,52125.9020400246,0.0,1.0
2007-04-12,27.93,27.98,27.72,27.89,5000,18.5393050705956,18.5724939446927,18.3999117993881,18.512753971318,7532.64480347178,0.0,1.0
2007-04-13,28.61,29.23,28.15,28.15,19700,18.9906737583151,19.4022157971182,18.6853361166225,18.6853361166225,29678.6205256788,0.0,1.0
2007-04-16,29.76,29.95,28.51,28.64,61400,19.7540178625466,19.8801355841153,18.9242960101211,19.0105870827733,92500.8781866332,0.0,1.0
2007-04-17,29.97,29.98,28.99,29.95,24400,19.8934111337541,19.9000489085735,19.2429092014525,19.8801355841153,36759.3066409422,0.0,1.0
2007-04-18,29.81,30.5,29.12,29.98,27500,19.7872067366436,20.2452131991825,19.3292002741047,19.9000489085735,41429.5464190947,0.0,1.0
2007-04-19,29.36,29.69,29.3,29.6,11900,19.4885068697704,19.7075534388108,19.448680220854,19.6478134654361,17927.6946322628,0.0,1.0
2007-04-20,29.3,29.7,28.03,29.48,28800,19.448680220854,19.7141912136302,18.6056828187897,19.5681601676033,43388.0340679974,0.0,1.0
2007-04-23,30.0,31.24,29.08,29.3,46000,19.9133244582123,20.7364085358184,19.3026491748271,19.448680220854,69300.3321919402,0.0,1.0
2007-04-24,30.78,31.6499,28.0901,30.05,36000,20.4310708941258,21.0084909256658,18.6455758454543,19.9465133323093,54235.0425849967,0.0,1.0
2007-04-25,25.45,32.37,25.22,31.99,317800,16.8931369153834,21.4864770904111,16.7404680945371,21.2342416472737,478774.903708666,0.0,1.0
2007-04-26,25.8,26.5,24.81,26.25,81200,17.1254590340626,17.5901032714209,16.4683193269416,17.4241589009357,122330.151608381,0.0,1.0
2007-04-27,26.0,26.48,25.46,26.0,37100,17.2582145304506,17.576827721782,16.8997746902028,17.2582145304506,55892.2244417607,0.0,1.0
2007-04-30,26.16,26.48,25.73,26.23,43600,17.3644189275611,17.576827721782,17.0789946103267,17.4108833512969,65684.6626862738,0.0,1.0
2007-05-01,25.33,26.6,24.0,26.41,78800,16.8134836175506,17.6564810196149,15.9306595665698,17.5303632980462,118714.482102715,0.0,1.0
2007-05-02,25.254,25.96,24.5,25.35,35300,16.7630365289231,17.231663431173,16.26254830754,16.8267591671894,53180.4723125107,0.0,1.0
2007-05-03,26.45,26.45,25.38,25.4,18300,17.5569143973238,17.5569143973238,16.8466724916476,16.8599480412864,27569.4799807067,0.0,1.0
2007-05-04,26.72,27.19,24.7301,26.2,29700,17.7361343174477,18.0481097339597,16.4152835061345,17.3909700268387,44743.9101326224,0.0,1.0
2007-05-07,27.1,27.48,25.77,26.9,34300,17.9883697605851,18.2406052037225,17.1055457096043,17.855614264197,51673.9433518163,0.0,1.0
2007-05-08,27.36,27.55,26.5,26.9,13800,18.1609519058896,18.2870696274583,17.5901032714209,17.855614264197,20790.0996575821,0.0,1.0
2007-05-09,27.3,27.5,27.15,27.36,11600,18.1211252569732,18.2538807533613,18.0215586346821,18.1609519058896,17475.7359440545,0.0,1.0
2007-05-10,27.0,27.95,26.24,27.31,18400,17.9219920123911,18.5525806202344,17.4175211261163,18.1277630317926,27720.132876776,0.0,1.0
2007-05-11,27.54,27.8,26.8,26.8,36900,18.2804318526389,18.4530139979434,17.789236516003,17.789236516003,55590.9186496216,0.0,1.0
2007-05-14,27.621,28.5,27.35,27.77,20700,18.334197828676,18.9176582353017,18.1543141310702,18.4331006734852,31185.1494863732,0.0,1.0
2007-05-15,27.3,27.75,27.28,27.53,9900,18.1211252569732,18.4198251238464,18.1078497073344,18.2737940778195,14914.6367108741,0.0,1.0
2007-05-16,27.48,27.7,27.19,27.2,12700,18.2937074022777,18.4401635750761,18.1006515381343,18.1073086368978,19077.3795778841,0.08,1.0
2007-05-17,27.49,27.5,26.83,27.47,8100,18.3003645010412,18.3070215998048,17.8609959826459,18.2870503035141,12167.4625654222,0.0,1.0
2007-05-18,27.5,27.78,27.5,27.5,4300,18.3070215998048,18.4934203651846,18.3070215998048,18.3070215998048,6459.27025077967,0.0,1.0
2007-05-21,27.68,27.95,27.25,27.66,42100,18.426849377549,18.6065910441653,18.1405941307157,18.4135351800219,63240.7622227497,0.0,1.0
2007-05-22,28.7,29.26,27.8,27.93,16800,19.1058734514327,19.4786709821923,18.5067345627118,18.5932768466381,25236.2186542089,0.0,1.0
2007-05-23,29.0,29.65,28.75,28.75,14900,19.3055864143396,19.7382978339714,19.1391589452505,19.1391589452505,22382.1224968877,0.0,1.0
2007-05-24,29.8,30.12,28.92,29.0,19000,19.8381543154249,20.0511814758589,19.2523296242311,19.3055864143396,28540.9615732124,0.0,1.0
2007-05-25,29.25,29.85,28.64,29.85,13400,19.4720138834288,19.8714398092427,19.0659308588513,19.8714398092427,20128.8886884761,0.0,1.0
2007-05-29,32.25,32.3399,29.75,29.75,63500,21.4691435124984,21.5289908303828,19.804868821607,19.804868821607,95386.8978894205,0.0,1.0
2007-05-30,32.1,32.6,31.55,32.25,71300,21.3692870310449,21.7021419692232,21.0031465990488,21.4691435124984,107103.71369316,0.0,1.0
2007-05-31,29.26,32.2499,29.26,32.1,51400,19.4786709821923,21.4690769415107,19.4786709821923,21.3692870310449,77210.8118349012,0.0,1.0
2007-06-01,29.46,30.12,29.26,29.76,20700,19.6118129574636,20.0511814758589,19.4786709821923,19.8115259203706,31094.6265560789,0.0,1.0
2007-06-04,32.9601,33.5,31.05,31.41,94300,21.9418640956991,22.301280857944,20.6702916608705,20.9099472163589,141653.298755471,0.0,1.0
2007-06-05,33.25,33.5,32.52,32.52,77800,22.1348533888549,22.301280857944,21.6488851791146,21.6488851791146,116867.726862944,0.0,1.0
2007-06-06,31.9,33.9,31.9,33.9,106100,21.2361450557736,22.5675648084867,21.2361450557736,22.5675648084867,159378.738048307,0.0,1.0
2007-06-07,31.48,32.0,31.3,32.0,42900,20.9565469077038,21.3027160434092,20.8367191299597,21.3027160434092,64442.4869205693,0.0,1.0
2007-06-08,31.4899,31.76,30.8747,31.0,45100,20.9631374354798,21.1429456730837,20.5535927195452,20.6370061670527,67747.2298395727,0.0,1.0
2007-06-11,30.3924,32.25,30.34,31.75,84500,20.2325208461785,21.4691435124984,20.1976376486574,21.1362885743201,126932.171207182,0.0,1.0
2007-06-12,30.2,30.9,29.7,30.9,37400,20.1044382659675,20.570435179417,19.7715833277892,20.570435179417,56180.6296230603,0.0,1.0
2007-06-13,29.75,30.75,29.53,29.8,38200,19.804868821607,20.4705786979636,19.6584126488086,19.8381543154249,57382.3543208799,0.0,1.0
2007-06-14,30.2601,30.4,29.3,30.0,32800,20.1444474295365,20.2375802412388,19.5052993772466,19.9712962906962,49270.7126105984,0.0,1.0
2007-06-15,30.95,31.5,29.55,30.69,55500,20.6037206732349,20.969861105231,19.6717268463357,20.4306361053822,83369.6509112258,0.0,1.0
2007-06-18,31.0,31.5,30.42,31.15,65700,20.6370061670527,20.969861105231,20.2508944387659,20.7368626485062,98691.6408084242,0.0,1.0
2007-06-19,30.09,31.45,29.5317,31.45,75900,20.0312101795682,20.9365756114131,19.6595443555984,20.9365756114131,114013.630705623,0.0,1.0
2007-06-20,29.95,30.35,29.76,30.15,55800,19.9380107968783,20.2042947474209,19.8115259203706,20.0711527721496,83820.2976729084,0.0,1.0
2007-06-21,29.15,30.08,29.15,29.65,25500,19.4054428957931,20.0245530808047,19.4054428957931,19.7382978339714,38304.9747429957,0.0,1.0
2007-06-22,29.3,29.3,29.0,29.2,18400,19.5052993772466,19.5052993772466,19.3055864143396,19.4387283896109,27639.6680498478,0.0,1.0
2007-06-25,27.92,30.0,27.7,29.2,45500,18.5866197478746,19.9712962906962,18.4401635750761,19.4387283896109,68348.0921884824,0.0,1.0
2007-06-26,28.8199,28.9499,27.7706,28.45,25600,19.1856920656078,19.2722343495342,18.4871626923469,18.9394459823435,38455.1903302232,0.0,1.0
2007-06-27,28.85,28.9,27.9,28.8499,15900,19.2057299328861,19.239015426704,18.5733055503474,19.2056633618985,23884.2783691621,0.0,1.0
2007-06-28,29.15,29.45,28.63,28.63,14100,19.4054428957931,19.6051558587001,19.0592737600877,19.0592737600877,21180.3977990682,0.0,1.0
2007-06-29,29.06,29.75,29.0,29.25,16600,19.345529006921,19.804868821607,19.3055864143396,19.4720138834288,24935.7874797541,0.0,1.0
2007-07-02,28.22,29.25,28.2,29.01,30000,18.7863327107815,19.4720138834288,18.7730185132544,19.3122435131032,45064.6761682303,0.0,1.0
2007-07-03,28.35,28.47,27.5,28.35,45000,18.8728749947079,18.9527601798707,18.3070215998048,18.8728749947079,67597.0142523452,0.0,1.0
2007-07-05,28.88,29.2,27.9,28.5,56600,19.2257012291768,19.4387283896109,18.5733055503474,18.9727314761613,85022.0223707279,0.0,1.0
2007-07-06,28.42,29.2899,28.2,29.13,45700,18.9194746860528,19.4985757074954,18.7730185132544,19.392128698266,68648.5233629375,0.0,1.0
2007-07-09,26.42,28.7,25.57,28.7,98100,17.5880549333398,19.1058734514327,17.0222015384367,19.1058734514327,147361.491070112,0.0,1.0
2007-07-10,26.02,27.41,25.25,26.05,60400,17.3217709827971,18.2471077109327,16.8091743780026,17.3417422790878,90730.2146853704,0.0,1.0
2007-07-11,26.4,26.99,25.0,25.77,40000,17.5747407358126,17.967509562863,16.6427469089135,17.155343513708,60086.2348909737,0.0,1.0
2007-07-12,26.3,26.49,25.31,26.25,31800,17.508169748177,17.6346546246847,16.849116970584,17.4748842543591,47768.556738324,0.0,1.0
2007-07-13,26.28,26.88,26.0,26.45,59700,17.4948555506498,17.8942814764638,17.30845678527,17.6080262296304,89678.7055747783,0.0,1.0
2007-07-16,25.359,26.476,25.02,26.28,56900,16.8817367545255,17.6253346864157,16.6560611064406,17.4948555506498,85472.6691324098,0.0,1.0
2007-07-17,24.68,25.03,24.2,25.0,51900,16.4297197484794,16.6627182052042,16.1101790078282,16.6427469089135,77961.8897710382,0.0,1.0
2007-07-18,24.19,24.8999,23.6901,24.7,45100,16.1035219090647,16.5761093502902,15.770733541874,16.4430339460065,67747.2298395727,0.0,1.0
2007-07-19,25.0,25.0,24.05,24.05,14000,16.6427469089135,16.6427469089135,16.0103225263748,16.0103225263748,21030.1822118407,0.0,1.0
2007-07-20,25.41,26.0,24.6,25.15,25800,16.9156879582196,17.30845678527,16.3764629583709,16.7426033903669,38755.6215046781,0.0,1.0
2007-07-23,25.0,25.89,24.69,25.66,153500,16.6427469089135,17.2352286988708,16.4363768472429,17.0821154273088,230580.926394111,0.0,1.0
2007-07-24,24.15,24.91,24.02,24.57,33800,16.0768935140104,16.5828330200414,15.9903512300841,16.3564916620802,50772.8684828727,0.0,1.0
2007-07-25,22.95,24.65,21.9001,24.4,43000,15.2780416623826,16.4097484521887,14.5791128631958,16.2433209830995,64592.7025077965,0.0,1.0
2007-07-26,19.25,22.3,16.0,22.3,267200,12.8149151198634,14.8453302427508,10.6513580217046,14.8453302427508,401376.049071703,0.0,1.0
2007-07-27,20.05,20.35,18.37,19.0,39300,13.3474830209486,13.5471959838556,12.2290904286696,12.6484876507742,59034.7257803816,0.0,1.0
2007-07-30,19.57,20.0,18.8,20.0,43300,13.0279422802975,13.3141975271308,12.5153456755029,13.3141975271308,65043.3492694788,0.0,1.0
2007-07-31,20.28,20.45,19.27,19.57,65900,13.5005962925106,13.6137669714912,12.8282293173905,13.0279422802975,98992.0719828791,0.0,1.0
2007-08-01,19.2,20.54,19.04,20.2,86300,12.7816296260455,13.6736808603633,12.6751160458285,13.4473395024021,129636.051777276,0.0,1.0
2007-08-02,19.12,20.93,19.0,19.3,15500,12.728372835937,13.9333077121424,12.6484876507742,12.8482006136812,23283.4160202523,0.0,1.0
2007-08-03,19.59,20.18,19.04,19.5,24200,13.0412564778246,13.4340253048749,12.6751160458285,12.9813425889525,36352.172109039,0.0,1.0
2007-08-06,18.26,19.33,17.62,19.33,32100,12.1558623422704,12.8681719099719,11.7298080214022,12.8681719099719,48219.2035000063,0.0,1.0
2007-08-07,16.98,18.24,16.5,18.05,25000,11.303753700534,12.1425481447433,10.9842129598829,12.0160632682355,37553.8968068586,0.0,1.0
2007-08-08,16.97,17.5,16.55,17.0,58500,11.2970966017705,11.6499228362394,11.0174984537007,11.3170678980612,87876.1185280486,0.0,1.0
2007-08-09,16.99,17.69,16.75,17.03,49400,11.3104107992976,11.7764077127472,11.150640428972,11.3370391943519,74206.5000903524,0.0,1.0
2007-08-10,17.36,17.67,16.67,16.99,23500,11.5567234535495,11.76309351522,11.0973836388635,11.3104107992976,35300.662998447,0.0,1.0
2007-08-13,18.33,18.8,17.25,17.25,12100,12.2024620336154,12.5153456755029,11.4834953671503,11.4834953671503,18176.0860545195,0.0,1.0
2007-08-14,17.0,18.9308,16.63,18.45,27100,11.3170678980612,12.6024205273304,11.0707552438092,12.2823472187781,40708.4241386345,0.0,1.0
2007-08-15,17.2,17.46,17.05,17.05,11900,11.503466663441,11.6773562757953,11.4031457332366,11.4031457332366,17792.8972185829,0.08,1.0
2007-08-16,16.84,17.38,16.5,17.2,18600,11.2626964309504,11.6238517796863,11.035302322487,11.503466663441,27810.746913079,0.0,1.0
2007-08-17,16.8,17.2,14.7901,14.7901,15500,11.2359441828958,11.503466663441,9.89171059877666,9.89171059877666,23175.622427566,0.0,1.0
2007-08-20,16.4,16.91,16.05,16.9,39800,10.9684217023507,11.3095128650458,10.7343395318737,11.3028248030321,59509.0175882016,0.0,1.0
2007-08-21,16.68,16.87,16.4,16.57,52800,11.1556874387323,11.2827606169912,10.9684217023507,11.0821187565824,78946.6363984182,0.0,1.0
2007-08-22,16.76,16.91,16.52,16.85,10400,11.2091919348413,11.3095128650458,11.0486784465142,11.269384492964,15550.0950481733,0.0,1.0
2007-08-23,16.73,17.26,16.6,16.76,21500,11.1891277488004,11.5435950355228,11.1021829426233,11.2091919348413,32146.8311092045,0.0,1.0
2007-08-24,16.98,17.75,16.62,16.62,35600,11.3563292991412,11.8713100741906,11.1155590666505,11.1155590666505,53229.1715110545,0.0,1.0
2007-08-27,18.14,18.55,17.4,17.4,18200,12.1321444927221,12.4063550352808,11.6372279037136,11.6372279037136,27212.6663343031,0.0,1.0
2007-08-28,18.7,19.1158,18.18,18.64,12200,12.5066759654853,12.7847655840119,12.1588967407766,12.4665475934035,18241.4576526647,0.0,1.0
2007-08-29,19.19,19.22,18.6101,18.6101,17000,12.8343910041531,12.8544551901939,12.4465502879827,12.4465502879827,25418.4245979755,0.0,1.0
2007-08-30,20.0,20.0,19.2,19.2,23700,13.376124027257,13.376124027257,12.8410790661667,12.8410790661667,35436.2742924717,0.0,1.0
2007-08-31,21.26,21.74,20.0,20.0,39000,14.2188198409741,14.5398468176283,13.376124027257,13.376124027257,58312.85643065,0.0,1.0
2007-09-04,20.95,21.01,20.701,20.86,10100,14.0114899185517,14.0516182906334,13.8449571744123,13.951297360429,15101.5346140913,0.0,1.0
2007-09-05,20.98,21.318,20.85,20.95,12600,14.0315541045926,14.2576106006532,13.9446092984154,14.0114899185517,18839.5382314406,0.0,1.0
2007-09-06,19.75,21.1,19.6,21.08,17800,13.2089224769162,14.1118108487561,13.1086015467118,14.0984347247288,26614.5857555274,0.0,1.0
2007-09-07,19.3,19.74,18.79,19.74,20000,12.907959686303,13.2022344149026,12.5668685236079,13.2022344149026,29904.0289387947,0.0,1.0
2007-09-10,19.75,19.75,18.69,19.3,13300,13.2089224769162,13.2089224769162,12.4999879034716,12.907959686303,19886.1792442986,0.0,1.0
2007-09-11,19.5,20.75,19.5,20.25,7800,13.0417209265755,13.8777286782791,13.0417209265755,13.5433255775977,11662.57128613,0.0,1.0
2007-09-12,20.13,20.55,19.52,19.7,8600,13.4630688334341,13.7439674380065,13.0550970506028,13.1754821668481,12858.7324436818,0.0,1.0
2007-09-13,20.3,20.3,19.856,20.05,7200,13.5767658876658,13.5767658876658,13.2798159342607,13.4095643373251,10765.4504179661,0.0,1.0
2007-09-14,20.2,20.42,20.0,20.42,5900,13.5098852675295,13.6570226318294,13.376124027257,13.6570226318294,8821.68853694447,0.0,1.0
2007-09-17,20.3,20.35,20.11,20.35,4500,13.5767658876658,13.610206197734,13.4496927094069,13.610206197734,6728.40651122883,0.0,1.0
2007-09-18,19.9501,20.2699,19.9001,20.25,5500,13.342750597809,13.5566348210048,13.3093102877408,13.5433255775977,8223.60795816853,0.0,1.0
2007-09-19,20.32,20.48,18.5,19.8,31600,13.5901420116931,13.6971510039111,12.3729147252127,13.2423627869844,47248.3657232956,0.0,1.0
2007-09-20,20.99,21.7899,20.31,20.31,29500,14.0382421666062,14.5732202470763,13.5834539496794,13.5834539496794,44108.4426847222,0.0,1.0
2007-09-21,21.7,22.04,21.25,21.3,18300,14.5130945695738,14.7404886780372,14.2121317789605,14.2455720890287,27362.1864789972,0.0,1.0
2007-09-24,21.5,21.93,21.05,21.7,7500,14.3793333293012,14.6669199958873,14.078370538688,14.5130945695738,11214.0108520481,0.0,1.0
2007-09-25,21.45,21.5,20.26,21.5,21600,14.3458930192331,14.3793333293012,13.5500136396113,14.3793333293012,32296.3512538983,0.0,1.0
2007-09-26,21.56,21.75,21.2601,21.5,11700,14.419461701383,14.5465348796419,14.2188867215943,14.3793333293012,17493.8569291949,0.0,1.0
2007-09-27,21.64,21.7,21.5,21.7,6100,14.472966197492,14.5130945695738,14.3793333293012,14.5130945695738,9120.72882633242,0.0,1.0
2007-09-28,22.45,22.68,21.6,21.64,22000,15.0146992205959,15.1685246469094,14.4462139494375,14.472966197492,32894.4318326743,0.0,1.0
2007-10-01,22.5,22.5,21.776,22.5,5500,15.0481395306641,15.0481395306641,14.5639238408774,15.0481395306641,8223.60795816855,0.0,1.0
2007-10-02,23.55,23.55,22.22,22.45,17800,15.7503860420951,15.7503860420951,14.8608737942825,15.0146992205959,26614.5857555273,0.0,1.0
2007-10-03,23.779,23.779,23.35,23.35,4200,15.9035426622072,15.9035426622072,15.6166248018225,15.6166248018225,6279.84607714688,0.0,1.0
2007-10-04,23.55,23.65,23.16,23.4,8500,15.7503860420951,15.8172666622314,15.4895516235636,15.6500651118906,12709.2122989877,0.0,1.0
2007-10-05,23.2,23.73,23.0,23.7,5300,15.5163038716181,15.8707711583404,15.3825426313455,15.8507069722995,7924.5676687806,0.0,1.0
2007-10-08,22.3,22.83,21.66,22.62,14900,14.9143782903915,15.2688455771138,14.4863423215193,15.1283962748276,22278.5015594021,0.0,1.0
2007-10-09,21.38,22.36,21.38,22.34,8100,14.2990765851377,14.9545066624733,14.2990765851377,14.941130538446,12111.1317202119,0.0,1.0
2007-10-10,20.85,21.58,20.49,21.58,11700,13.9446092984154,14.4328378254103,13.7038390659248,14.4328378254103,17493.8569291949,0.0,1.0
2007-10-11,20.83,21.0,20.6,20.85,5300,13.9312331743881,14.0449302286198,13.7774077480747,13.9446092984154,7924.56766878062,0.0,1.0
2007-10-12,20.65,21.2,20.5,21.2,3900,13.8108480581428,14.1786914688924,13.7105271279384,14.1786914688924,5831.28564306498,0.0,1.0
2007-10-15,20.25,20.6,20.2,20.5,8400,13.5433255775977,13.7774077480747,13.5098852675295,13.7105271279384,12559.6921542938,0.0,1.0
2007-10-16,20.31,20.34,20.05,20.2,4600,13.5834539496794,13.6035181357203,13.4095643373251,13.5098852675295,6877.92665592281,0.0,1.0
2007-10-17,20.02,20.49,20.0,20.339,4800,13.3895001512842,13.7038390659248,13.376124027257,13.602849329519,7176.96694531075,0.0,1.0
2007-10-18,20.03,20.2,20.0,20.2,4400,13.3961882132978,13.5098852675295,13.376124027257,13.5098852675295,6578.88636653487,0.0,1.0
2007-10-19,20.2,20.4,19.89,20.03,12400,13.5098852675295,13.6436465078021,13.302555345107,13.3961882132978,18540.4979420528,0.0,1.0
2007-10-22,19.86,20.2,19.76,20.2,8500,13.2824911590662,13.5098852675295,13.2156105389299,13.5098852675295,12709.2122989877,0.0,1.0
2007-10-23,19.3,19.6599,19.17,19.56,6200,12.907959686303,13.1486630381735,12.8210148801258,13.0818492986573,9270.24897102635,0.0,1.0
2007-10-24,18.852,19.65,18.74,19.2,11600,12.6083345080924,13.14204185678,12.5334282135398,12.8410790661667,17344.336784501,0.0,1.0
2007-10-25,19.45,19.7,18.5,18.8,21100,13.0082806165074,13.1754821668481,12.3729147252127,12.5735565856215,31548.7505304284,0.0,1.0
2007-10-26,19.8,19.98,19.22,19.22,12500,13.2423627869844,13.3627479032297,12.8544551901939,12.8544551901939,18690.0180867467,0.0,1.0
2007-10-29,19.3,20.4499,19.0,19.76,21800,12.907959686303,13.6770199372501,12.7073178258941,13.2156105389299,32595.3915432862,0.0,1.0
2007-10-30,19.5,19.68,18.97,19.3,16700,13.0417209265755,13.1621060428208,12.6872536398532,12.907959686303,24969.8641638937,0.0,1.0
2007-10-31,19.9,20.4,19.6,19.6,12900,13.3092434071207,13.6436465078021,13.1086015467118,13.1086015467118,19288.0986655226,0.0,1.0
2007-11-01,19.24,19.98,19.22,19.85,6200,12.8678313142212,13.3627479032297,12.8544551901939,13.2758030970525,9270.24897102637,0.0,1.0
2007-11-02,19.15,19.24,19.1,19.2,6800,12.8076387560985,12.8678313142212,12.7741984460304,12.8410790661667,10167.3698391902,0.0,1.0
2007-11-05,18.76,19.39,18.75,19.1,17800,12.546804337567,12.9681522444256,12.5401162755534,12.7741984460304,26614.5857555274,0.0,1.0
2007-11-06,18.93,19.0,18.55,18.7,7100,12.6605013917987,12.7073178258941,12.4063550352808,12.5066759654853,10615.9302732721,0.0,1.0
2007-11-07,18.7,18.99,18.5,18.85,19700,12.5066759654853,12.7006297638805,12.3729147252127,12.6069968956897,29455.4685047127,0.0,1.0
2007-11-08,18.01,18.7,17.71,18.65,25100,12.0451996865449,12.5066759654853,11.844557826136,12.4732356554171,37529.5563181874,0.0,1.0
2007-11-09,18.11,18.25,17.51,18.0,16700,12.1120803066812,12.205713174872,11.7107965858635,12.0385116245313,24969.8641638936,0.0,1.0
2007-11-12,18.7,19.1,18.45,18.63,10800,12.5066759654853,12.7741984460304,12.3394744151445,12.4598595313899,16148.1756269491,0.0,1.0
2007-11-13,18.35,18.9,18.05,18.55,18200,12.2725937950083,12.6404372057578,12.0719519345994,12.4063550352808,27212.6663343031,0.0,1.0
2007-11-14,18.25,18.41,18.25,18.26,7200,12.259217670981,12.3666957437129,12.259217670981,12.2659350505267,10718.4653643143,0.08,1.0
2007-11-15,18.2001,18.29,17.87,18.05,8500,12.2256979470477,12.286087189164,12.0039572482428,12.1248700800661,12653.7438328711,0.0,1.0
2007-11-16,18.85,19.03,18.25,18.58,4600,12.6622604437256,12.783173275549,12.259217670981,12.4808911959905,6847.90842720081,0.0,1.0
2007-11-19,18.7,18.97,18.5,18.54,17900,12.5614997505394,12.7428689982745,12.4271521596246,12.4540216778075,26647.2958362815,0.0,1.0
2007-11-20,19.7999,19.8,18.73,19.2,10800,13.3003443267757,13.3004115005712,12.5816518891767,12.8973687278266,16077.6980464715,0.0,1.0
2007-11-21,19.64,20.0,19.28,19.28,15400,13.1929334278393,13.434759091486,12.9511077641925,12.9511077641925,22925.6064736723,0.0,1.0
2007-11-23,20.02,20.55,19.61,19.61,11900,13.4481938505775,13.8042149665019,13.1727812892021,13.1727812892021,17715.2413660195,0.0,1.0
2007-11-26,20.1,20.34,20.01,20.26,12700,13.5019328869435,13.6631499960413,13.4414764710318,13.6094109596753,18906.1819620544,0.0,1.0
2007-11-27,19.85,20.04,19.8001,20.04,9700,13.3339983982999,13.461628609669,13.3004786743666,13.461628609669,14440.1547269234,0.0,1.0
2007-11-28,19.84,20.4,19.54,19.78,12000,13.3272810187541,13.7034542733157,13.1257596323819,13.2869767414797,17864.1089405239,0.0,1.0
2007-11-29,19.77,19.95,19.45,19.69,6400,13.2802593619339,13.4011721937573,13.0653032164702,13.226520325568,9527.52476827943,0.0,1.0
2007-11-30,19.81,19.95,19.48,19.48,11500,13.3071288801169,13.4011721937573,13.0854553551074,13.0854553551074,17119.7710680021,0.0,1.0
2007-12-03,19.53,19.93,19.45,19.79,12300,13.1190422528361,13.3877374346658,13.0653032164702,13.2936941210254,18310.711664037,0.0,1.0
2007-12-04,19.8,20.0201,19.51,19.65,7000,13.3004115005712,13.448261024373,13.1056074937446,13.199650807385,10420.7302153056,0.0,1.0
2007-12-05,20.45,20.67,20.21,20.52,4000,13.7370411710445,13.8848235210508,13.5758240619466,13.7840628278647,5954.70298017461,0.0,1.0
2007-12-06,20.76,20.76,20.5099,20.75,6300,13.9452799369625,13.9452799369625,13.7772782745235,13.9385625574168,9378.65719377503,0.0,1.0
2007-12-07,20.83,20.95,20.75,20.95,4300,13.9923015937827,14.0729101483316,13.9385625574168,14.0729101483316,6401.30570368772,0.0,1.0
2007-12-10,20.32,20.99,20.02,20.73,12800,13.6497152369498,14.0997796665146,13.4481938505775,13.9251277983253,19055.0495365588,0.0,1.0
2007-12-11,19.876,20.35,19.8,20.2,12600,13.3514635851188,13.669867375587,13.3004115005712,13.5691066824009,18757.3143875501,0.0,1.0
2007-12-12,19.98,20.23,19.8401,19.87,3400,13.4213243323945,13.5892588210381,13.3273481925496,13.3474331573914,5061.49753314845,0.0,1.0
2007-12-13,19.45,19.82,19.05,19.81,9200,13.0653032164702,13.3138462596627,12.7966080346404,13.3071288801169,13695.8168544016,0.0,1.0
2007-12-14,19.08,19.5,18.9,19.5,5500,12.8167601732777,13.0988901141989,12.6958473414543,13.0988901141989,8187.71659774009,0.0,1.0
2007-12-17,18.1,19.45,17.28,19.45,11400,12.1584569777949,13.0653032164702,11.6076318550439,13.0653032164702,16970.9034934976,0.0,1.0
2007-12-18,18.05,18.35,17.8,17.8,9100,12.1248700800661,12.3263914664384,11.9569355914226,11.9569355914226,13546.9492798973,0.0,1.0
2007-12-19,17.98,18.13,17.34,17.34,5900,12.0778484232459,12.1786091164321,11.6479361323184,11.6479361323184,8783.1868957576,0.0,1.0
2007-12-20,17.9601,18.2,17.65,18.0,30700,12.0644808379499,12.2256307732523,11.8561748982364,12.0912831823374,45702.3453728403,0.0,1.0
2007-12-21,18.0,18.1,17.8,18.0,6400,12.0912831823374,12.1584569777949,11.9569355914226,12.0912831823374,9527.52476827942,0.0,1.0
2007-12-24,18.13,18.2399,17.68,17.79,3800,12.1786091164321,12.2524331176398,11.8763270368737,11.9502182118768,5656.96783116589,0.0,1.0
2007-12-26,18.1,18.45,17.86,17.86,6300,12.1584569777949,12.3935652618959,11.997239868697,11.997239868697,9378.657193775,0.0,1.0
2007-12-27,17.85,18.1,17.5,18.06,11600,11.9905224891513,12.1584569777949,11.7554142050503,12.1315874596119,17268.6386425064,0.0,1.0
2007-12-28,18.3,18.43,17.5,17.68,48800,12.2928045687097,12.3801305028044,11.7554142050503,11.8763270368737,72647.3763581305,0.0,1.0
2007-12-31,18.34,18.49,17.95,18.08,9700,12.3196740868927,12.4204347800788,12.0576962846087,12.1450222187034,14440.1547269235,0.0,1.0
2008-01-02,17.9,18.48,17.51,18.48,7600,12.02410938688,12.4137174005331,11.762131584596,12.4137174005331,11313.9356623318,0.0,1.0
2008-01-03,17.7,17.9,17.4301,17.7,7800,11.8897617959651,12.02410938688,11.7084597220255,11.8897617959651,11611.6708113406,0.0,1.0
2008-01-04,17.45,17.7,17.3,17.3,12100,11.7218273073216,11.8897617959651,11.6210666141354,11.6210666141354,18012.9765150282,0.0,1.0
2008-01-07,17.0501,17.1701,15.85,16.03,54200,11.4531992992873,11.5338078538362,10.6470465800027,10.7679594118261,80686.2253813662,0.0,1.0
2008-01-08,17.05,17.14,15.68,15.68,14500,11.4531321254918,11.5135885414035,10.532851127725,10.532851127725,21585.7983031331,0.0,1.0
2008-01-09,17.0,17.1,16.92,16.92,7700,11.4195452277631,11.4867190232206,11.3658061913972,11.3658061913972,11462.8032368362,0.0,1.0
2008-01-10,17.0,17.24,16.68,16.68,10300,11.4195452277631,11.580762336861,11.2045890822993,11.2045890822993,15333.3601739497,0.0,1.0
2008-01-11,17.0,17.15,17.0,17.15,8100,11.4195452277631,11.5203059209493,11.4195452277631,11.5203059209493,12058.2735348536,0.0,1.0
2008-01-14,16.75,17.03,16.55,16.89,15400,11.2516107391195,11.4396973664004,11.1172631482047,11.34565405276,22925.6064736724,0.0,1.0
2008-01-15,16.75,16.96,16.42,16.42,9200,11.2516107391195,11.3926757095802,11.02993721411,11.02993721411,13695.8168544017,0.0,1.0
2008-01-16,16.75,16.99,16.29,16.29,6900,11.2516107391195,11.4128278482174,10.9426112800154,10.9426112800154,10271.8626408013,0.0,1.0
2008-01-17,16.75,16.85,16.75,16.75,12100,11.2516107391195,11.318784534577,11.2516107391195,11.2516107391195,18012.9765150283,0.0,1.0
2008-01-18,16.76,16.89,16.75,16.76,3500,11.2583281186653,11.34565405276,11.2516107391195,11.2583281186653,5210.36510765279,0.0,1.0
2008-01-22,17.74,17.8,15.26,15.26,15000,11.9166313141481,11.9569355914226,10.2507211868038,10.2507211868038,22330.1361756549,0.0,1.0
2008-01-23,17.8,17.89,17.27,17.8,12200,11.9569355914226,12.0173920073343,11.6009144754982,11.9569355914226,18161.8440895326,0.0,1.0
2008-01-24,18.0,18.04,17.6,17.6,4400,12.0912831823374,12.1181527005204,11.8225880005077,11.8225880005077,6550.1732781921,0.0,1.0
2008-01-25,18.1,18.1101,17.49,17.93,6900,12.1584569777949,12.1652415311361,11.7486968255045,12.0442615255172,10271.8626408012,0.0,1.0
2008-01-28,18.15,18.2,18.0,18.12,2200,12.1920438755236,12.2256307732523,12.0912831823374,12.1718917368863,3275.08663909604,0.0,1.0
2008-01-29,17.72,18.2,17.72,18.2,5100,11.9031965550566,12.2256307732523,11.9031965550566,12.2256307732523,7592.24629972266,0.0,1.0
2008-01-30,17.12,17.6,17.12,17.52,5000,11.500153782312,11.8225880005077,11.500153782312,11.7688489641418,7443.37872521831,0.0,1.0
2008-01-31,17.27,17.27,16.888,16.99,5400,11.6009144754982,11.6009144754982,11.3443105768508,11.4128278482174,8038.84902323573,0.0,1.0
2008-02-01,16.7,17.35,16.7,17.14,2000,11.2180238413908,11.6546535118641,11.2180238413908,11.5135885414035,2977.35149008732,0.0,1.0
2008-02-04,16.9,17.0,16.45,16.7,5400,11.3523714323057,11.4195452277631,11.0500893527473,11.2180238413908,8038.84902323574,0.0,1.0
2008-02-05,17.02,18.41,16.88,18.41,3100,11.4329799868546,12.3666957437129,11.3389366732142,12.3666957437129,4614.89480963534,0.0,1.0
2008-02-06,16.81,16.96,15.5,15.5,49000,11.291915016394,11.3926757095802,10.4119382959017,10.4119382959017,72945.1115071392,0.0,1.0
2008-02-07,17.2,17.2,16.6799,16.8,9200,11.553892818678,11.553892818678,11.2045219085039,11.2851976368483,13695.8168544016,0.0,1.0
2008-02-08,17.85,17.85,17.2,17.44,6700,11.9905224891513,11.9905224891513,11.553892818678,11.7151099277758,9974.12749179248,0.0,1.0
2008-02-11,18.29,18.3,17.5,17.97,13600,12.286087189164,12.2928045687097,11.7554142050503,12.0711310437002,20245.9901325937,0.0,1.0
2008-02-12,18.0,18.55,17.99,18.5,7400,12.0912831823374,12.4607390573533,12.0845658027917,12.4271521596246,11016.2005133231,0.0,1.0
2008-02-13,18.05,18.2,17.62,18.2,3200,12.1248700800661,12.2256307732523,11.8360227595992,12.2256307732523,4763.76238413972,0.0,1.0
2008-02-14,18.0,18.05,17.6,17.8,4400,12.0912831823374,12.1248700800661,11.8225880005077,11.9569355914226,6550.1732781921,0.0,1.0
2008-02-15,18.0,18.09,18.0,18.0,5600,12.0912831823374,12.1517395982491,12.0912831823374,12.0912831823374,8336.58417224449,0.0,1.0
2008-02-19,17.0,17.75,17.0,17.6,9600,11.4195452277631,11.9233486936939,11.4195452277631,11.8225880005077,14291.2871524191,0.0,1.0
2008-02-20,17.2,17.2,16.69,17.04,5900,11.6076318550439,11.6076318550439,11.2634520732955,11.4996538842993,8742.52399346242,0.08,1.0
2008-02-21,17.24,17.28,16.89,17.11,5100,11.6346263477301,11.6616208404162,11.3984245367263,11.5468942465001,7557.09701129799,0.0,1.0
2008-02-22,17.06,17.18,17.0,17.15,1900,11.5131511306424,11.5941346087009,11.4726593916132,11.5738887391862,2815.38908264043,0.0,1.0
2008-02-25,16.8,17.1,16.14,16.85,23500,11.3376869281824,11.5401456233286,10.892277798861,11.3714300440401,34821.9176010792,0.0,1.0
2008-02-26,17.02,17.09,16.75,17.05,9700,11.4861566379563,11.533397000157,11.3039438123248,11.5064025074709,14373.3021587432,0.0,1.0
2008-02-27,16.95,17.12,16.9201,17.11,9800,11.4389162757555,11.5536428696716,11.4187378924726,11.5468942465001,14521.4805315138,0.0,1.0
2008-02-28,16.89,17.1,16.8,17.1,4900,11.3984245367263,11.5401456233286,11.3376869281824,11.5401456233286,7260.74026575689,0.0,1.0
2008-02-29,16.9,17.2,16.0,17.0,22600,11.4051731598978,11.6076318550439,10.7977970744595,11.4726593916132,33488.3122461441,0.0,1.0
2008-03-03,16.65,17.07,16.65,16.85,11900,11.2364575806094,11.5198997538139,11.2364575806094,11.3714300440401,17633.2263596953,0.0,1.0
2008-03-04,16.67,16.85,16.601,16.8,1300,11.2499548269525,11.3714300440401,11.2033893270688,11.3376869281824,1926.31884601713,0.0,1.0
2008-03-05,15.99,16.84,15.99,16.84,9900,10.7910484512879,11.3646814208686,10.7910484512879,11.3646814208686,14669.6589042844,0.0,1.0
2008-03-06,15.39,16.01,15.2,16.01,16800,10.3861310609957,10.804545697631,10.2579072207365,10.804545697631,24893.9666254523,0.0,1.0
2008-03-07,15.5,15.62,14.51,15.09,26800,10.4603659158826,10.5413493939411,9.79225222190043,10.1836723658496,39711.8039025072,0.0,1.0
2008-03-10,15.53,15.7,14.9,15.2501,8400,10.4806117853972,10.5953383793134,10.0554485255904,10.2917178228259,12446.9833127262,0.0,1.0
2008-03-11,16.05,16.42,15.5,15.6,7800,10.8315401903172,11.081239247664,10.4603659158826,10.527852147598,11557.9130761028,0.0,1.0
2008-03-12,16.235,16.35,16.1,16.1399,10900,10.9563897189906,11.0339988854633,10.8652833061748,10.8922103126293,16151.4426319898,0.0,1.0
2008-03-13,16.115,16.2,15.74,15.74,8300,10.8754062409321,10.9327695378902,10.6223328719995,10.6223328719995,12298.8049399556,0.0,1.0
2008-03-14,16.46,16.75,16.0,16.12,6600,11.1082337403502,11.3039438123248,10.7977970744595,10.8787805525179,9779.77260285622,0.0,1.0
2008-03-17,16.67,16.75,16.36,16.5,2800,11.2499548269525,11.3039438123248,11.0407475086348,11.1352282330363,4148.99443757536,0.0,1.0
2008-03-18,16.8499,16.8499,16.54,16.6,1500,11.3713625578084,11.3713625578084,11.1622227257225,11.2027144647517,2222.67559155824,0.0,1.0
2008-03-19,16.25,16.5,15.95,16.45,38600,10.9665126537479,11.1352282330363,10.7640539586018,11.1014851171786,57196.851889432,0.0,1.0
2008-03-20,15.69,16.25,15.69,16.25,1900,10.5885897561418,10.9665126537479,10.5885897561418,10.9665126537479,2815.38908264044,0.0,1.0
2008-03-24,15.93,16.13,15.14,15.5501,46600,10.7505567122587,10.8855291756895,10.2174154817073,10.494176517972,69051.121711076,0.0,1.0
2008-03-25,15.95,16.25,15.4,15.8,26300,10.7640539586018,10.9665126537479,10.3928796841672,10.6628246110287,38970.9120386544,0.0,1.0
2008-03-26,15.83,16.1,15.75,15.8001,1300,10.6830704805433,10.8652833061748,10.629081495171,10.6628920972604,1926.31884601715,0.0,1.0
2008-03-27,16.0,16.0,15.85,15.85,1000,10.7977970744595,10.7977970744595,10.6965677268864,10.6965677268864,1481.78372770549,0.0,1.0
2008-03-28,15.8153,15.97,15.8,15.8,600,10.6731500044812,10.7775512049449,10.6628246110287,10.6628246110287,889.070236623293,0.0,1.0
2008-03-31,15.75,15.95,15.6,15.8,2100,10.629081495171,10.7640539586018,10.527852147598,10.6628246110287,3111.74582818154,0.0,1.0
2008-04-01,15.69,15.81,15.65,15.68,1900,10.5885897561418,10.6695732342003,10.5615952634557,10.5818411329703,2815.38908264044,0.0,1.0
2008-04-02,15.68,15.86,15.55,15.55,1600,10.5818411329703,10.7033163500579,10.4941090317403,10.4941090317403,2370.85396432878,0.0,1.0
2008-04-03,16.05,16.25,15.48,15.48,2700,10.8315401903172,10.9665126537479,10.4468686695395,10.4468686695395,4000.81606480481,0.0,1.0
2008-04-04,16.52,16.6,16.0,16.0,3600,11.1487254793794,11.2027144647517,10.7977970744595,10.7977970744595,5334.42141973977,0.0,1.0
2008-04-07,16.69,16.7,16.54,16.59,3200,11.2634520732955,11.2702006964671,11.1622227257225,11.1959658415802,4741.70792865759,0.0,1.0
2008-04-08,17.19,17.3,16.5901,16.5901,4300,11.6008832318724,11.6751180867593,11.1960333278119,11.1960333278119,6371.67002913361,0.0,1.0
2008-04-09,17.69,17.7,17.0,17.07,5100,11.9383143904492,11.9450630136208,11.4726593916132,11.5198997538139,7557.09701129804,0.0,1.0
2008-04-10,17.67,17.75,17.5,17.75,3500,11.9248171441062,11.9788061294785,11.81009055019,11.9788061294785,5186.24304696921,0.0,1.0
2008-04-11,17.85,17.96,17.6,17.8,4500,12.0462923611938,12.1205272160808,11.8775767819054,12.0125492453362,6668.02677467474,0.0,1.0
2008-04-14,17.87,17.9,17.53,17.53,5800,12.0597896075369,12.0800354770515,11.8303364197047,11.8303364197047,8594.34562069186,0.0,1.0
2008-04-15,17.36,17.92,17.35,17.82,11600,11.7156098257885,12.0935327233946,11.708861202617,12.0260464916792,17188.6912413837,0.0,1.0
2008-04-16,17.64,17.79,17.61,17.61,4200,11.9045712745916,12.0058006221646,11.884325405077,11.884325405077,6223.49165636304,0.0,1.0
2008-04-17,17.55,17.89,17.45,17.79,7000,11.8438336660477,12.07328685388,11.7763474343324,12.0058006221646,10372.4860939385,0.0,1.0
2008-04-18,17.38,17.65,17.25,17.64,4500,11.7291070721316,11.9113198977631,11.6413749709016,11.9045712745916,6668.02677467471,0.0,1.0
2008-04-21,17.42,17.42,17.0,17.0,8100,11.7561015648177,11.7561015648177,11.4726593916132,11.4726593916132,12002.4481944145,0.0,1.0
2008-04-22,17.74,17.74,17.42,17.6,1200,11.9720575063069,11.9720575063069,11.7561015648177,11.8775767819054,1778.14047324659,0.0,1.0
2008-04-23,17.56,17.84,17.0,17.25,10200,11.8505822892193,12.0395437380223,11.4726593916132,11.6413749709016,15114.194022596,0.0,1.0
2008-04-24,17.9,17.9,17.51,17.52,1500,12.0800354770515,12.0800354770515,11.8168391733616,11.8235877965331,2222.67559155824,0.0,1.0
2008-04-25,19.15,19.47,17.99,17.99,17500,12.9236133734937,13.1395693149829,12.1407730855954,12.1407730855954,25931.2152348461,0.0,1.0
2008-04-28,19.1,19.44,18.6,19.4,15100,12.889870257636,13.1193234454683,12.5524390990591,13.0923289527821,22374.9342883529,0.0,1.0
2008-04-29,18.98,18.98,18.95,18.95,800,12.8088867795775,12.8088867795775,12.7886409100629,12.7886409100629,1185.4269821644,0.0,1.0
2008-04-30,19.3,19.5,18.97,18.97,6300,13.0248427210667,13.1598151844975,12.802138156406,12.802138156406,9335.23748454462,0.0,1.0
2008-05-01,19.07,19.5,18.21,19.1,17100,12.8696243881214,13.1598151844975,12.2892427953692,12.889870257636,25338.5017437639,0.0,1.0
2008-05-02,19.09,19.25,18.74,19.23,8900,12.8831216344645,12.991099605209,12.6469198234606,12.977602358866,13187.8751765788,0.0,1.0
2008-05-05,19.28,19.28,19.05,19.1,4500,13.0113454747237,13.0113454747237,12.8561271417783,12.889870257636,6668.02677467469,0.0,1.0
2008-05-06,19.55,19.78,18.74,18.91,10000,13.1935583003552,13.3487766333005,12.6469198234606,12.7616464173768,14817.8372770549,0.0,1.0
2008-05-07,19.81,20.0,19.54,19.8,8200,13.3690225028151,13.4972463430743,13.1868096771836,13.3622738796436,12150.6265671851,0.0,1.0
2008-05-08,19.55,19.8,19.29,19.75,21200,13.1935583003552,13.3622738796436,13.0180940978952,13.3285307637859,31413.8150273563,0.0,1.0
2008-05-09,19.61,19.74,19.55,19.55,1900,13.2340500393844,13.3217821406144,13.1935583003552,13.1935583003552,2815.38908264043,0.0,1.0
2008-05-12,18.77,19.45,18.73,19.45,4400,12.6671656929753,13.1260720686398,12.6401712002891,13.1260720686398,6519.84840190414,0.0,1.0
2008-05-13,18.4,18.95,18.25,18.95,3000,12.4174666356284,12.7886409100629,12.3162372880553,12.7886409100629,4445.35118311647,0.0,1.0
2008-05-14,17.6,18.3,17.6,18.21,8400,11.8775767819054,12.349980403913,11.8775767819054,12.2892427953692,12446.9833127261,0.0,1.0
2008-05-15,17.07,17.69,17.02,17.65,4300,11.5198997538139,11.9383143904492,11.4861566379563,11.9113198977631,6371.67002913364,0.0,1.0
2008-05-16,17.17,17.25,16.0,16.73,32400,11.5873859855293,11.6413749709016,10.7977970744595,11.2904465659817,48009.792777658,0.0,1.0
2008-05-19,17.2,17.3,17.1,17.17,3900,11.6076318550439,11.6751180867593,11.5401456233286,11.5873859855293,5778.95653805143,0.0,1.0
2008-05-20,16.95,17.1,16.2,17.1,23700,11.4389162757555,11.5401456233286,10.9327695378902,11.5401456233286,35118.2743466201,0.0,1.0
2008-05-21,16.85,16.93,16.7,16.7,5200,11.4254190294124,11.4796643423117,11.3237090677263,11.3237090677263,7668.865340907,0.08,1.0
2008-05-22,16.89,17.13,16.75,16.79,4400,11.4525416858621,11.6152776245599,11.3576123882883,11.384735044738,6489.03990384435,0.0,1.0
2008-05-23,17.06,17.1,16.9,17.02,2200,11.5678129757731,11.5949356322227,11.4593223499745,11.5406903193234,3244.51995192217,0.0,1.0
2008-05-27,16.3,17.01,16.17,17.01,4100,11.0524825032298,11.533909655211,10.9643338697685,11.533909655211,6046.6053649459,0.0,1.0
2008-05-28,16.43,16.44,16.15,16.2,3400,11.1406311366912,11.1474118008036,10.9507725415437,10.9846758621057,5014.25810751609,0.0,1.0
2008-05-29,16.47,16.7438,16.36,16.4,6500,11.1677537931408,11.3534083765386,11.0931664879043,11.1202891443539,9586.08167613373,0.0,1.0
2008-05-30,16.47,16.47,16.47,16.47,0,11.1677537931408,11.1677537931408,11.1677537931408,11.1677537931408,0,0.0,1.0
2008-06-02,16.35,16.46,16.35,16.4,5200,11.0863858237919,11.1609731290284,11.0863858237919,11.1202891443539,7668.86534090696,0.0,1.0
2008-06-03,16.31,16.3599,16.26,16.26,1300,11.0592631673422,11.0930986812632,11.0253598467802,11.0253598467802,1917.21633522675,0.0,1.0
2008-06-04,16.31,16.44,16.31,16.39,3100,11.0592631673422,11.1474118008036,11.0592631673422,11.1135084802415,4571.82356861764,0.0,1.0
2008-06-05,16.65,16.95,16.35,16.45,7300,11.2898057471642,11.4932256705365,11.0863858237919,11.154192464916,10765.9071131963,0.0,1.0
2008-06-06,16.5,16.65,16.31,16.65,3000,11.188095785478,11.2898057471642,11.0592631673422,11.2898057471642,4424.34538898481,0.0,1.0
2008-06-09,16.15,16.51,16.15,16.35,3900,10.9507725415437,11.1948764495905,10.9507725415437,11.0863858237919,5751.64900568021,0.0,1.0
2008-06-10,16.03,16.23,16.03,16.15,1300,10.8694045721947,11.0050178544429,10.8694045721947,10.9507725415437,1917.21633522675,0.0,1.0
2008-06-11,16.0,16.15,16.0,16.0,500,10.8490625798575,10.9507725415437,10.8490625798575,10.8490625798575,737.390898164132,0.0,1.0
2008-06-12,16.0,16.0408,16.0,16.0,2600,10.8490625798575,10.8767276894361,10.8490625798575,10.8490625798575,3834.43267045349,0.0,1.0
2008-06-13,16.15,16.15,15.92,15.92,5300,10.9507725415437,10.9507725415437,10.7948172669582,10.7948172669582,7816.34352053978,0.0,1.0
2008-06-16,16.05,16.39,16.05,16.05,1000,10.8829659004195,11.1135084802415,10.8829659004195,10.8829659004195,1474.78179632827,0.0,1.0
2008-06-17,16.45,16.83,16.05,16.05,3600,11.154192464916,11.4118577011876,10.8829659004195,10.8829659004195,5309.21446678175,0.0,1.0
2008-06-18,16.4,16.8,16.05,16.3,6600,11.1202891443539,11.3915157088504,10.8829659004195,11.0524825032298,9733.55985576658,0.0,1.0
2008-06-19,16.35,16.35,16.35,16.35,400,11.0863858237919,11.0863858237919,11.0863858237919,11.0863858237919,589.912718531305,0.0,1.0
2008-06-20,16.82,16.82,16.25,16.65,3000,11.4050770370752,11.4050770370752,11.0185791826678,11.2898057471642,4424.34538898479,0.0,1.0
2008-06-23,16.89,16.94,16.3501,16.75,2700,11.4525416858621,11.4864450064241,11.086453630433,11.3576123882883,3981.91085008631,0.0,1.0
2008-06-24,16.05,16.8,16.05,16.8,4600,10.8829659004195,11.3915157088504,10.8829659004195,11.3915157088504,6783.99626311005,0.0,1.0
2008-06-25,15.95,15.95,15.9,15.95,500,10.8151592592954,10.8151592592954,10.7812559387334,10.8151592592954,737.390898164135,0.0,1.0
2008-06-26,15.7,15.95,15.54,15.54,1800,10.6456426564852,10.8151592592954,10.5371520306866,10.5371520306866,2654.60723339087,0.0,1.0
2008-06-27,15.35,15.55,15.35,15.55,400,10.4083194125508,10.543932694799,10.4083194125508,10.543932694799,589.912718531305,0.0,1.0
2008-06-30,15.35,15.46,15.0,15.13,7300,10.4083194125508,10.4829067177873,10.1709961686164,10.2591448020777,10765.9071131963,0.0,1.0
2008-07-01,15.1747,15.19,14.8,14.8,2300,10.2894543706602,10.2998287867522,10.0353828863682,10.0353828863682,3391.99813155502,0.0,1.0
2008-07-02,15.2,15.25,15.15,15.15,600,10.3066094508646,10.3405127714267,10.2727061303026,10.2727061303026,884.869077796961,0.0,1.0
2008-07-03,15.1,15.3,15.1,15.3,400,10.2388028097405,10.3744160919887,10.2388028097405,10.3744160919887,589.912718531307,0.0,1.0
2008-07-07,15.4,15.4,15.4,15.4,200,10.4422227331128,10.4422227331128,10.4422227331128,10.4422227331128,294.956359265654,0.0,1.0
2008-07-08,15.2,15.25,15.05,15.25,1000,10.3066094508646,10.3405127714267,10.2048994891785,10.3405127714267,1474.78179632827,0.0,1.0
2008-07-09,15.0,15.2,14.8,14.92,900,10.1709961686164,10.3066094508646,10.0353828863682,10.1167508557171,1327.30361669544,0.0,1.0
2008-07-10,15.19,15.3,15.15,15.15,1800,10.2998287867522,10.3744160919887,10.2727061303026,10.2727061303026,2654.60723339088,0.0,1.0
2008-07-11,15.2,15.4,15.01,15.01,600,10.3066094508646,10.4422227331128,10.1777768327288,10.1777768327288,884.869077796961,0.0,1.0
2008-07-14,14.95,15.2,14.95,15.01,1700,10.1370928480543,10.3066094508646,10.1370928480543,10.1777768327288,2507.12905375806,0.0,1.0
2008-07-15,14.45,15.05,13.79,13.79,5300,9.7980596424338,10.2048994891785,9.35053581101468,9.35053581101468,7816.3435205398,0.0,1.0
2008-07-16,14.45,14.45,14.3,14.45,800,9.7980596424338,9.7980596424338,9.69634968074764,9.7980596424338,1179.82543706261,0.0,1.0
2008-07-17,14.6,14.8,14.5,14.64,1100,9.89976960411996,10.0353828863682,9.83196296299585,9.92689226056961,1622.25997596109,0.0,1.0
2008-07-18,14.8,14.8,14.8,14.8,300,10.0353828863682,10.0353828863682,10.0353828863682,10.0353828863682,442.434538898479,0.0,1.0
2008-07-21,14.91,15.0,14.7,14.7,1700,10.1099701916047,10.1709961686164,9.96757624524407,9.96757624524407,2507.12905375805,0.0,1.0
2008-07-22,14.94,14.95,14.6,14.95,2200,10.1303121839419,10.1370928480543,9.89976960411996,10.1370928480543,3244.51995192219,0.0,1.0
2008-07-23,15.1499,15.15,14.94,15.09,1100,10.2726383236614,10.2727061303026,10.1303121839419,10.2320221456281,1622.2599759611,0.0,1.0
2008-07-24,15.0,15.16,14.89,14.89,700,10.1709961686164,10.279486794415,10.0964088633799,10.0964088633799,1032.34725742979,0.0,1.0
2008-07-25,14.7,14.85,14.7,14.85,600,9.96757624524407,10.0692862069302,9.96757624524407,10.0692862069302,884.869077796959,0.0,1.0
2008-07-28,15.33,15.85,14.75,15.85,11700,10.394758084326,10.7473526181713,10.0014795658061,10.7473526181713,17254.9470170406,0.0,1.0
2008-07-29,14.55,15.42,14.55,15.41,4400,9.86586628355791,10.4557840613377,9.86586628355791,10.4490033972252,6489.03990384437,0.0,1.0
2008-07-30,14.74,14.74,14.45,14.65,2200,9.99469890169372,9.99469890169372,9.7980596424338,9.93367292468202,3244.51995192218,0.0,1.0
2008-07-31,14.74,14.74,14.74,14.74,0,9.99469890169372,9.99469890169372,9.99469890169372,9.99469890169372,0,0.0,1.0
2008-08-01,14.9,14.9,14.75,14.75,700,10.1031895274923,10.1031895274923,10.0014795658061,10.0014795658061,1032.34725742979,0.0,1.0
2008-08-04,14.9,14.9,14.65,14.8,400,10.1031895274923,10.1031895274923,9.93367292468202,10.0353828863682,589.912718531306,0.0,1.0
2008-08-05,15.14,15.14,15.0,15.0,400,10.2659254661902,10.2659254661902,10.1709961686164,10.1709961686164,589.912718531304,0.0,1.0
2008-08-06,15.0,15.0,15.0,15.0,100,10.1709961686164,10.1709961686164,10.1709961686164,10.1709961686164,147.478179632827,0.0,1.0
2008-08-07,15.9,15.9,14.98,14.98,2500,10.7812559387334,10.7812559387334,10.1574348403916,10.1574348403916,3686.95449082066,0.0,1.0
2008-08-08,15.99,16.05,15.75,15.75,2300,10.8422819157451,10.8829659004195,10.6795459770472,10.6795459770472,3391.99813155501,0.0,1.0
2008-08-11,16.1,16.1,15.77,15.87,600,10.9168692209816,10.9168692209816,10.693107305272,10.7609139463962,884.86907779696,0.0,1.0
2008-08-12,15.5,15.99,15.5,15.84,2400,10.5100293742369,10.8422819157451,10.5100293742369,10.7405719540589,3539.47631118785,0.0,1.0
2008-08-13,15.4,15.4,15.4,15.4,100,10.4422227331128,10.4422227331128,10.4422227331128,10.4422227331128,147.478179632827,0.0,1.0
2008-08-14,15.3,15.3001,15.3,15.3,300,10.3744160919887,10.3744838986299,10.3744160919887,10.3744160919887,442.434538898481,0.0,1.0
2008-08-15,15.5101,15.75,15.25,15.33,6300,10.5168778449905,10.6795459770472,10.3405127714267,10.394758084326,9291.12531686806,0.0,1.0
2008-08-18,15.5,15.65,15.475,15.65,5000,10.5100293742369,10.6117393359231,10.4930777139559,10.6117393359231,7373.90898164136,0.0,1.0
2008-08-19,15.5,15.53,15.46,15.5,6900,10.5100293742369,10.5303713665742,10.4829067177873,10.5100293742369,10175.9943946651,0.0,1.0
2008-08-20,14.75,15.55,14.75,15.45,18100,10.0557248787054,10.601120126364,10.0557248787054,10.5329457204067,26549.5529382832,0.08,1.0
2008-08-21,14.46,14.88,14.46,14.76,8700,9.85801910142917,10.1443516064499,9.85801910142917,10.0625423193011,12761.3873239261,0.0,1.0
2008-08-22,14.6,14.75,14.6,14.66,2900,9.95346326976943,10.0557248787054,9.95346326976943,9.99436791334382,4253.79577464205,0.0,1.0
2008-08-25,14.6,14.6091,14.5,14.6,3100,9.95346326976943,9.95966714071154,9.8852888638121,9.95346326976943,4547.16100047943,0.0,1.0
2008-08-26,14.76,15.0,14.6,14.6,34800,10.0625423193011,10.2261608935987,9.95346326976943,9.95346326976943,51045.5492957048,0.0,1.0
2008-08-27,14.5,14.75,14.4,14.75,4000,9.8852888638121,10.0557248787054,9.81711445785478,10.0557248787054,5867.30451674765,0.0,1.0
2008-08-28,14.4,14.6,14.4,14.5,1700,9.81711445785478,9.95346326976943,9.81711445785478,9.8852888638121,2493.60441961775,0.0,1.0
2008-08-29,14.65,14.75,14.6,14.6,5300,9.98755047274809,10.0557248787054,9.95346326976943,9.95346326976943,7774.17848469064,0.0,1.0
2008-09-02,14.68,14.7,14.38,14.38,4900,10.0080027945353,10.0216376757267,9.80347957666331,9.80347957666331,7187.44803301586,0.0,1.0
2008-09-03,14.33,14.7,14.325,14.7,10000,9.76939237368465,10.0216376757267,9.76598365338678,10.0216376757267,14668.2612918691,0.0,1.0
2008-09-04,14.25,14.35,14.25,14.35,15600,9.71485284891879,9.78302725487611,9.71485284891879,9.78302725487611,22882.4876153158,0.0,1.0
2008-09-05,14.22,14.4,14.2,14.25,31000,9.69440052713159,9.81711445785478,9.68076564594013,9.71485284891879,45471.6100047943,0.0,1.0
2008-09-08,14.16,14.34,14.16,14.3,2200,9.6534958835572,9.77620981428038,9.6534958835572,9.74894005189745,3227.01748421121,0.0,1.0
2008-09-09,14.27,14.45,14.21,14.26,3700,9.72848773011025,9.85120166083344,9.68758308653586,9.72167028951452,5427.25667799158,0.0,1.0
2008-09-10,14.3,14.47,14.28,14.37,6000,9.74894005189745,9.8648365420249,9.73530517070599,9.79666213606758,8800.95677512148,0.0,1.0
2008-09-11,14.3,14.55,14.3,14.35,11300,9.74894005189745,9.91937606679076,9.74894005189745,9.78302725487611,16575.1352598121,0.0,1.0
2008-09-12,14.3,14.3,14.3,14.3,0,9.74894005189745,9.74894005189745,9.74894005189745,9.74894005189745,0,0.0,1.0
2008-09-15,14.15,14.3,14.15,14.29,1500,9.64667844296146,9.74894005189745,9.64667844296146,9.74212261130172,2200.23919378037,0.0,1.0
2008-09-16,14.15,14.28,14.0,14.01,600,9.64667844296146,9.73530517070599,9.54441683402548,9.55123427462121,880.095677512148,0.0,1.0
2008-09-17,14.1,14.15,13.98,14.15,500,9.6125912399828,9.64667844296146,9.53078195283401,9.64667844296146,733.413064593457,0.0,1.0
2008-09-18,13.9,14.1,13.9,14.1,10600,9.47624242806815,9.6125912399828,9.47624242806815,9.6125912399828,15548.3569693813,0.0,1.0
2008-09-19,13.9,13.9,13.9,13.9,0,9.47624242806815,9.47624242806815,9.47624242806815,9.47624242806815,0,0.0,1.0
2008-09-22,13.5,14.0,13.15,14.0,18400,9.20354480423885,9.54441683402548,8.96493438338821,9.54441683402548,26989.6007770392,0.0,1.0
2008-09-23,13.65,13.65,13.4001,13.5,1700,9.30580641317484,9.30580641317484,9.13543857268749,9.20354480423885,2493.60441961775,0.0,1.0
2008-09-24,13.74,13.7499,13.74,13.7499,600,9.36716337853643,9.37391264472621,9.36716337853643,9.37391264472621,880.095677512148,0.0,1.0
2008-09-25,13.65,13.65,13.5501,13.5501,500,9.30580641317484,9.30580641317484,9.23770018162347,9.23770018162347,733.413064593457,0.0,1.0
2008-09-26,13.65,13.65,13.1,13.6,15300,9.30580641317484,9.30580641317484,8.93084718040955,9.27171921019618,22442.4397765598,0.0,1.0
2008-09-29,13.2875,13.39,13.2,13.25,6000,9.05867419157954,9.12855295768579,8.99902158636688,9.03310878934554,8800.95677512147,0.0,1.0
2008-09-30,13.5,13.59,13.13,13.13,16100,9.20354480423885,9.26490176960044,8.95129950219675,8.95129950219675,23615.9006799093,0.0,1.0
2008-10-01,13.0,13.4,12.85,13.4,8200,8.86267277445223,9.13537039828153,8.76041116551624,9.13537039828153,12027.9742593327,0.0,1.0
2008-10-02,12.93,13.1,12.9,13.1,1900,8.8149506902821,8.93084718040955,8.7944983684949,8.93084718040955,2786.96964545513,0.0,1.0
2008-10-03,13.0,13.1,12.85,13.09,10400,8.86267277445223,8.93084718040955,8.76041116551624,8.92402973981382,15254.9917435439,0.0,1.0
2008-10-06,12.9,12.9,12.75,12.9,3700,8.7944983684949,8.7944983684949,8.69223675955892,8.7944983684949,5427.25667799158,0.0,1.0
2008-10-07,12.22,13.22,12.17,13.07,15700,8.33091240798509,9.01265646755834,8.29682520500643,8.91039485862236,23029.1702282345,0.0,1.0
2008-10-08,12.01,12.17,11.92,12.17,15300,8.18774615547471,8.29682520500643,8.12638919011312,8.29682520500643,22442.4397765598,0.0,1.0
2008-10-09,11.96,12.14,11.95,11.95,4300,8.15365895249605,8.27637288321923,8.14684151190032,8.14684151190032,6307.35235550373,0.0,1.0
2008-10-10,11.52,11.8,11.5,11.8,1300,7.85369156628382,8.04457990296433,7.84005668509236,8.04457990296433,1906.87396794299,0.0,1.0
2008-10-13,11.65,11.9,11.55,11.7,2700,7.94231829402834,8.11275430892166,7.87414388807102,7.97640549700701,3960.43054880467,0.0,1.0
2008-10-14,11.7,12.1,11.6,11.6,10900,7.97640549700701,8.2491031208363,7.90823109104968,7.90823109104968,15988.4048081373,0.0,1.0
2008-10-15,11.5,11.5,11.35,11.5,3800,7.84005668509236,7.84005668509236,7.73779507615637,7.84005668509236,5573.93929091027,0.0,1.0
2008-10-16,11.55,11.55,11.4,11.4,6300,7.87414388807102,7.87414388807102,7.77188227913503,7.77188227913503,9241.00461387755,0.0,1.0
2008-10-17,11.72,11.74,11.5,11.5,20100,7.99004037819847,8.00367525938993,7.84005668509236,7.84005668509236,29483.2051966569,0.0,1.0
2008-10-20,11.38,11.68,11.38,11.53,600,7.75824739794357,7.96277061581554,7.75824739794357,7.86050900687955,880.095677512147,0.0,1.0
2008-10-21,11.28,11.28,11.28,11.28,100,7.69007299198624,7.69007299198624,7.69007299198624,7.69007299198624,146.682612918691,0.0,1.0
2008-10-22,11.05,11.4,10.75,11.34,16400,7.53327185828439,7.77188227913503,7.32874864041242,7.73097763556064,24055.9485186654,0.0,1.0
2008-10-23,10.8,10.95,10.8,10.8,7400,7.36283584339108,7.46509745232707,7.36283584339108,7.36283584339108,10854.5133559832,0.0,1.0
2008-10-24,10.35,10.7,10.0,10.7,27700,7.05605101658312,7.29466143743376,6.81744059573248,7.29466143743376,40631.0837784775,0.0,1.0
2008-10-27,10.3,10.3,10.15,10.3,400,7.02196381360446,7.02196381360446,6.91970220466847,7.02196381360446,586.730451674765,0.0,1.0
2008-10-28,10.5,10.5,9.71,9.71,28700,7.15831262551911,7.15831262551911,6.61973481845624,6.61973481845624,42097.9099076644,0.0,1.0
2008-10-29,11.25,11.3,10.35,10.45,10800,7.66962067019904,7.70370787317771,7.05605101658312,7.12422542254044,15841.7221952187,0.0,1.0
2008-10-30,10.994,12.19,10.9001,12.19,2600,7.49509419094829,8.3104600861979,7.43107842375436,8.3104600861979,3813.74793588597,0.0,1.0
2008-10-31,11.89,11.89,11.0499,11.53,9100,8.10593686832592,8.10593686832592,7.53320368387844,7.86050900687955,13348.1177756009,0.0,1.0
2008-11-03,11.95,11.95,11.9,11.9,300,8.14684151190032,8.14684151190032,8.11275430892166,8.11275430892166,440.047838756074,0.0,1.0
2008-11-04,12.5,12.58,11.8,11.8,4600,8.5218007446656,8.57634026943146,8.04457990296433,8.04457990296433,6747.4001942598,0.0,1.0
2008-11-05,12.35,12.4,12.3,12.4,700,8.41953913572962,8.45362633870828,8.38545193275096,8.45362633870828,1026.77829043084,0.0,1.0
2008-11-06,11.55,12.2,11.55,12.2,3900,7.87414388807102,8.31727752679363,7.87414388807102,8.31727752679363,5720.62190382896,0.0,1.0
2008-11-07,11.5,11.51,11.5,11.51,700,7.84005668509236,7.84687412568809,7.84005668509236,7.84687412568809,1026.77829043084,0.0,1.0
2008-11-10,11.61,11.61,11.51,11.51,500,7.91504853164541,7.91504853164541,7.84687412568809,7.84687412568809,733.413064593457,0.0,1.0
2008-11-11,11.37,11.7,11.37,11.6,2300,7.75142995734783,7.97640549700701,7.75142995734783,7.90823109104968,3373.7000971299,0.0,1.0
2008-11-12,11.35,11.4001,11.35,11.4001,800,7.73779507615637,7.77195045354099,7.73779507615637,7.77195045354099,1173.46090334953,0.0,1.0
2008-11-13,11.07,11.3,10.77,10.77,2100,7.54690673947586,7.70370787317771,7.34238352160388,7.34238352160388,3080.33487129252,0.0,1.0
2008-11-14,11.0,11.0,11.0,11.0,100,7.49918465530573,7.49918465530573,7.49918465530573,7.49918465530573,146.682612918691,0.0,1.0
2008-11-17,10.97,10.9701,10.97,10.9701,200,7.47873233351853,7.47880050792449,7.47873233351853,7.47880050792449,293.365225837383,0.0,1.0
2008-11-18,10.051,10.87,10.02,10.87,5900,6.85220954277072,7.41055792756121,6.83107547692395,7.41055792756121,8654.27416220278,0.0,1.0
2008-11-19,9.55,10.0,9.35,10.0,8200,6.57201273428611,6.88168872700117,6.43437895974609,6.88168872700117,11915.679893841,0.09,1.0
2008-11-20,8.95,9.7,8.95,9.45,30700,6.15911141066604,6.67523806519113,6.15911141066604,6.5031958470161,44611.1430171852,0.0,1.0
2008-11-21,9.0,9.2,8.1,8.85,29300,6.19351985430105,6.33115362884107,5.57416786887094,6.09029452339603,42576.758645066,0.0,1.0
2008-11-24,8.9,9.05,8.85,8.9,3400,6.12470296703104,6.22792829793606,6.09029452339603,6.12470296703104,4940.6477608609,0.0,1.0
2008-11-25,8.87,8.87,8.5,8.8,4300,6.10405790085003,6.10405790085003,5.84943541795099,6.05588607976103,6248.46628579467,0.0,1.0
2008-11-26,9.15,9.2,8.5,8.5,7200,6.29674518520607,6.33115362884107,5.84943541795099,5.84943541795099,10462.5481994701,0.0,1.0
2008-11-28,9.25,9.25,9.25,9.25,200,6.36556207247608,6.36556207247608,6.36556207247608,6.36556207247608,290.62633887417,0.0,1.0
2008-12-01,9.15,9.35,9.15,9.25,9200,6.29674518520607,6.43437895974609,6.29674518520607,6.36556207247608,13368.8115882118,0.0,1.0
2008-12-02,9.33,9.33,9.23,9.23,2100,6.42061558229209,6.42061558229209,6.35179869502208,6.35179869502208,3051.57655817879,0.0,1.0
2008-12-03,9.26,9.53,9.26,9.27,4400,6.37244376120308,6.55824935683211,6.37244376120308,6.37932544993008,6393.77945523175,0.0,1.0
2008-12-04,9.16,9.25,9.16,9.25,8100,6.30362687393307,6.36556207247608,6.30362687393307,6.36556207247608,11770.3667244039,0.0,1.0
2008-12-05,9.15,9.3,9.12,9.26,2700,6.29674518520607,6.39997051611109,6.27610011902506,6.37244376120308,3923.4555748013,0.0,1.0
2008-12-08,9.0,9.15,8.8,9.15,9700,6.19351985430105,6.29674518520607,6.05588607976103,6.29674518520607,14095.3774353973,0.0,1.0
2008-12-09,9.1,9.2,9.0,9.05,5900,6.26233674157106,6.33115362884107,6.19351985430105,6.22792829793606,8573.47699678803,0.0,1.0
2008-12-10,9.11,9.3,9.01,9.01,1800,6.26921843029806,6.39997051611109,6.20040154302805,6.20040154302805,2615.63704986754,0.0,1.0
2008-12-11,9.01,9.15,9.01,9.05,9600,6.20040154302805,6.29674518520607,6.20040154302805,6.22792829793606,13950.0642659602,0.0,1.0
2008-12-12,9.3,9.3,9.0,9.0,2900,6.39997051611109,6.39997051611109,6.19351985430105,6.19351985430105,4214.08191367547,0.0,1.0
2008-12-15,9.3,9.46,9.2,9.2,6200,6.39997051611109,6.5100775357431,6.33115362884107,6.33115362884107,9009.41650509928,0.0,1.0
2008-12-16,9.31,9.4225,9.1,9.3,3200,6.40685220483809,6.48427120301685,6.26233674157106,6.39997051611109,4650.02142198673,0.0,1.0
2008-12-17,9.79,9.8,9.31,9.31,5500,6.73717326373414,6.74405495246114,6.40685220483809,6.40685220483809,7992.22431903969,0.0,1.0
2008-12-18,9.55,9.85,9.35,9.79,21500,6.57201273428611,6.77846339609615,6.43437895974609,6.73717326373414,31242.3314289733,0.0,1.0
2008-12-19,9.15,9.85,9.15,9.65,4700,6.29674518520607,6.77846339609615,6.29674518520607,6.64082962155613,6829.718963543,0.0,1.0
2008-12-22,8.95,9.05,8.95,9.05,2500,6.15911141066604,6.22792829793606,6.15911141066604,6.22792829793606,3632.82923592713,0.0,1.0
2008-12-23,8.7,9.14,8.3,9.05,5500,5.98706919249101,6.28986349647907,5.71180164341097,6.22792829793606,7992.22431903969,0.0,1.0
2008-12-24,8.9,8.9,8.78,8.8,1400,6.12470296703104,6.12470296703104,6.04212270230702,6.05588607976103,2034.38437211919,0.0,1.0
2008-12-26,8.87,9.15,8.87,8.9,4700,6.10405790085003,6.29674518520607,6.10405790085003,6.12470296703104,6829.71896354301,0.0,1.0
2008-12-29,8.12,8.85,7.88,8.52,11200,5.58793124632495,6.09029452339603,5.42277071687692,5.86319879540499,16275.0749769535,0.0,1.0
2008-12-30,8.19,8.29,8.0,8.25,14700,5.63610306741395,5.70491995468397,5.50535098160093,5.67739319977596,21361.0359072515,0.0,1.0
2008-12-31,8.6,8.6,8.2,8.2,10800,5.918252305221,5.918252305221,5.64298475614096,5.64298475614096,15693.8222992052,0.0,1.0
2009-01-02,8.9,8.9,8.5,8.6,21200,6.12470296703104,6.12470296703104,5.84943541795099,5.918252305221,30806.3919206621,0.0,1.0
2009-01-05,10.32,10.41,8.95,9.49,6300,7.1019027662652,7.16383796480821,6.15911141066604,6.53072260192411,9154.72967453638,0.0,1.0
2009-01-06,10.75,10.85,9.25,10.4,19200,7.39781538152625,7.46663226879626,6.36556207247608,7.15695627608121,27900.1285319204,0.0,1.0
2009-01-07,11.0,11.35,10.55,10.66,3800,7.56985759970128,7.81071670514632,7.26018160698623,7.33588018298324,5521.90043860924,0.0,1.0
2009-01-08,10.98,10.99,10.8875,10.9,3000,7.55609422224728,7.56297591097428,7.49243860152252,7.50104071243127,4359.39508311256,0.0,1.0
2009-01-09,10.95,10.95,10.42,10.42,3900,7.53544915606628,7.53544915606628,7.17071965353522,7.17071965353522,5667.21360804632,0.0,1.0
2009-01-12,10.91,11.04,10.85,10.868,40900,7.50792240115827,7.59738435460929,7.46663226879626,7.47901930850487,59433.0862997679,0.0,1.0
2009-01-13,9.9,11.13,9.86,11.05,40900,6.81287183973116,7.6593195531523,6.78534508482315,7.60426604333629,59433.0862997678,0.0,1.0
2009-01-14,9.94,9.99,9.82,9.82,3800,6.84039859463916,6.87480703827416,6.75781832991515,6.75781832991515,5521.90043860924,0.0,1.0
2009-01-15,9.35,9.89,9.24,9.81,5400,6.43437895974609,6.80599015100415,6.35868038374908,6.75093664118814,7846.9111496026,0.0,1.0
2009-01-16,9.3,9.4,9.2,9.4,4500,6.39997051611109,6.4687874033811,6.33115362884107,6.4687874033811,6539.09262466883,0.0,1.0
2009-01-20,9.35,9.7,9.35,9.4,1600,6.43437895974609,6.67523806519113,6.43437895974609,6.4687874033811,2325.01071099336,0.0,1.0
2009-01-21,9.86,9.86,9.45,9.45,2600,6.78534508482315,6.78534508482315,6.5031958470161,6.5031958470161,3778.14240536422,0.0,1.0
2009-01-22,9.74,9.96,9.69,9.96,2700,6.70276482009914,6.85416197209316,6.66835637646413,6.85416197209316,3923.4555748013,0.0,1.0
2009-01-23,9.53,9.67,9.15,9.65,7300,6.55824935683211,6.65459299901013,6.29674518520607,6.64082962155613,10607.8613689072,0.0,1.0
2009-01-26,9.76,9.98,9.57,9.68,3400,6.71652819755314,6.86792534954716,6.58577611174012,6.66147468773713,4940.6477608609,0.0,1.0
2009-01-27,10.08,10.08,9.78,9.87,1700,6.93674223681718,6.93674223681718,6.73029157500714,6.79222677355015,2470.32388043045,0.0,1.0
2009-01-28,10.78,10.93,9.8,9.93,1800,7.41846044770726,7.52168577861227,6.74405495246114,6.83351690591216,2615.63704986753,0.0,1.0
2009-01-29,10.75,11.01,10.33,10.73,3900,7.39781538152625,7.57673928842828,7.1087844549922,7.38405200407225,5667.21360804633,0.0,1.0
2009-01-30,11.07,11.36,10.76,11.11,2100,7.61802942079029,7.81759839387332,7.40469707025325,7.6455561756983,3051.57655817879,0.0,1.0
2009-02-02,11.12,11.4,11.12,11.25,1200,7.6524378644253,7.84512514878133,7.6524378644253,7.74189981787631,1743.75803324502,0.0,1.0
2009-02-03,10.76,11.12,10.76,11.12,29900,7.40469707025325,7.6524378644253,7.40469707025325,7.6524378644253,43448.6376616885,0.0,1.0
2009-02-04,10.21,10.61,9.67,10.61,2800,7.02620419026819,7.30147173934824,6.65459299901013,7.30147173934824,4068.76874423839,0.0,1.0
2009-02-05,10.61,10.61,10.31,10.31,300,7.30147173934824,7.30147173934824,7.0950210775382,7.0950210775382,435.939508311256,0.0,1.0
2009-02-06,10.92,10.92,10.83,10.83,2700,7.51480408988527,7.51480408988527,7.45286889134226,7.45286889134226,3923.4555748013,0.0,1.0
2009-02-09,11.64,11.64,10.98,10.98,1400,8.01028567822936,8.01028567822936,7.55609422224728,7.55609422224728,2034.38437211919,0.0,1.0
2009-02-10,11.44,12.43,11.44,11.64,2900,7.87265190368933,8.55393908766245,7.87265190368933,8.01028567822936,4214.08191367547,0.0,1.0
2009-02-11,12.03,12.03,11.0,11.24,3300,8.2786715385824,8.2786715385824,7.56985759970128,7.73501812914931,4795.33459142382,0.0,1.0
2009-02-12,11.45,11.83,11.3,11.83,1800,7.87953359241633,8.14103776404238,7.77630826151132,8.14103776404238,2615.63704986754,0.0,1.0
2009-02-13,11.35,11.6,10.26,11.29,5900,7.81071670514632,7.98275892332135,7.0606126339032,7.76942657278432,8573.47699678803,0.0,1.0
2009-02-17,10.65,11.15,10.35,11.15,1700,7.32899849425624,7.6730829306063,7.12254783244621,7.6730829306063,2470.32388043045,0.0,1.0
2009-02-18,10.8,10.8,10.8,10.8,100,7.43222382516126,7.43222382516126,7.43222382516126,7.43222382516126,145.313169437085,0.0,1.0
2009-02-19,10.75,10.77,10.75,10.77,3400,7.39781538152625,7.41157875898026,7.39781538152625,7.41157875898026,4940.6477608609,0.0,1.0
2009-02-20,10.59,10.82,9.99,10.82,12500,7.28770836189423,7.44598720261526,6.87480703827416,7.44598720261526,18164.1461796357,0.0,1.0
2009-02-23,10.35,10.35,10.0,10.3,1300,7.18448303098922,7.18448303098922,6.94152949854031,7.14977538349652,1872.78610610726,0.09,1.0
2009-02-24,10.5,10.7,9.75,10.05,5500,7.28860597346732,7.42743656343813,6.7679912610768,6.97623714603301,7923.32583353073,0.0,1.0
2009-02-25,10.76,10.89,10.295,10.69,4100,7.46908574042937,7.55932562391039,7.14630461874725,7.42049503393959,5906.4792577229,0.0,1.0
2009-02-26,10.81,10.81,10.08,10.56,3800,7.50379338792207,7.50379338792207,6.99706173452863,7.33025515045856,5474.29784862123,0.0,1.0
2009-02-27,11.2,11.34,10.81,10.81,1900,7.77451303836514,7.87169445134471,7.50379338792207,7.50379338792207,2737.14892431062,0.0,1.0
2009-03-02,10.95,11.11,10.15,11.11,6700,7.60097480090164,7.71203927287828,7.04565244101841,7.71203927287828,9652.05146993742,0.0,1.0
2009-03-03,10.65,10.69,9.45,10.69,7300,7.39272891594543,7.42049503393959,6.55974537612059,7.42049503393959,10516.4142881408,0.0,1.0
2009-03-04,10.85,10.85,10.65,10.65,1000,7.53155950591623,7.53155950591623,7.39272891594543,7.39272891594543,1440.60469700559,0.0,1.0
2009-03-05,10.45,10.85,10.45,10.85,2600,7.25389832597462,7.53155950591623,7.25389832597462,7.53155950591623,3745.57221221453,0.0,1.0
2009-03-06,10.0,10.96,10.0,10.65,5800,6.94152949854031,7.60791633040018,6.94152949854031,7.39272891594543,8355.5072426324,0.0,1.0
2009-03-09,8.24,9.8,8.11,9.8,11000,5.71982030679721,6.8026989085695,5.62958042331619,6.8026989085695,15846.6516670615,0.0,1.0
2009-03-10,8.38,9.0,8.3,8.3,6700,5.81700171977678,6.24737654868628,5.76146948378846,5.76146948378846,9652.05146993743,0.0,1.0
2009-03-11,9.01,9.12,8.2,8.4,5300,6.25431807818482,6.33067490266876,5.69205418880305,5.83088477877386,7635.2048941296,0.0,1.0
2009-03-12,8.71,8.91,8.61,8.91,2400,6.04607219322861,6.18490278319941,5.9766568982432,6.18490278319941,3457.45127281341,0.0,1.0
2009-03-13,8.85,8.85,8.75,8.81,500,6.14325360620817,6.14325360620817,6.07383831122277,6.11548748821401,720.302348502793,0.0,1.0
2009-03-16,9.53,9.99,9.0,9.0,5800,6.61527761210891,6.93458796904177,6.24737654868628,6.24737654868628,8355.5072426324,0.0,1.0
2009-03-17,9.88,9.95,9.65,9.65,900,6.85823114455782,6.9068218510476,6.6985759660914,6.6985759660914,1296.54422730503,0.0,1.0
2009-03-18,9.54,9.76,9.54,9.76,5000,6.62221914160745,6.77493279057534,6.62221914160745,6.77493279057534,7203.02348502793,0.0,1.0
2009-03-19,9.38,9.56,9.38,9.54,1900,6.51115466963081,6.63610220060453,6.51115466963081,6.62221914160745,2737.14892431061,0.0,1.0
2009-03-20,9.16,9.28,9.16,9.28,500,6.35844102066292,6.4417393746454,6.35844102066292,6.4417393746454,720.302348502793,0.0,1.0
2009-03-23,9.9,10.11,9.26,9.26,6700,6.8721142035549,7.01788632302425,6.42785631564832,6.42785631564832,9652.05146993744,0.0,1.0
2009-03-24,10.0,10.0,9.76,9.77,1900,6.94152949854031,6.94152949854031,6.77493279057534,6.78187432007388,2737.14892431061,0.0,1.0
2009-03-25,9.84,10.29,9.76,10.1,2900,6.83046502656366,7.14283385399797,6.77493279057534,7.01094479352571,4177.7536213162,0.0,1.0
2009-03-26,10.0,10.05,9.85,9.88,5800,6.94152949854031,6.97623714603301,6.8374065560622,6.85823114455782,8355.5072426324,0.0,1.0
2009-03-27,9.93,10.0,9.9,9.9,400,6.89293879205052,6.94152949854031,6.8721142035549,6.8721142035549,576.241878802235,0.0,1.0
2009-03-30,10.1499,10.15,9.9,9.91,1100,7.04558302572343,7.04565244101841,6.8721142035549,6.87905573305344,1584.66516670614,0.0,1.0
2009-03-31,10.9,10.98,10.2,10.2,5100,7.56626715340893,7.62179938939726,7.08036008851111,7.08036008851111,7347.0839547285,0.0,1.0
2009-04-01,10.6,10.95,10.35,10.65,4200,7.35802126845272,7.60097480090164,7.18448303098922,7.39272891594543,6050.53972742347,0.0,1.0
2009-04-02,10.75,11.88,10.7499,10.7499,5700,7.46214421093083,8.24653704426589,7.46207479563584,7.46207479563584,8211.44677293184,0.0,1.0
2009-04-03,10.75,11.2,10.75,10.75,1700,7.46214421093083,7.77451303836514,7.46214421093083,7.46214421093083,2449.0279849095,0.0,1.0
2009-04-06,10.75,10.75,10.45,10.75,600,7.46214421093083,7.46214421093083,7.25389832597462,7.46214421093083,864.362818203352,0.0,1.0
2009-04-07,10.5,10.6,10.5,10.6,200,7.28860597346732,7.35802126845272,7.28860597346732,7.35802126845272,288.120939401117,0.0,1.0
2009-04-08,10.51,10.7,10.5,10.56,1700,7.29554750296586,7.42743656343813,7.28860597346732,7.33025515045856,2449.0279849095,0.0,1.0
2009-04-09,11.76,12.4388,10.5,10.51,39100,8.1632386902834,8.63442971264432,7.28860597346732,7.29554750296586,56327.6436529184,0.0,1.0
2009-04-13,11.86,12.0,11.54,11.69,6500,8.2326539852688,8.32983539824837,8.01052504131551,8.11464798379362,9363.93053053632,0.0,1.0
2009-04-14,12.01,12.6,11.76,11.76,1800,8.33677692774691,8.74632716816079,8.1632386902834,8.1632386902834,2593.08845461006,0.0,1.0
2009-04-15,12.46,12.56,11.81,11.96,4200,8.64914575518122,8.71856105016663,8.1979463377761,8.30206928025421,6050.53972742347,0.0,1.0
2009-04-16,12.15,12.4601,11.34,12.31,4300,8.43395834072647,8.64921517047621,7.87169445134471,8.54502281270312,6194.60019712402,0.0,1.0
2009-04-17,12.15,12.24,12.0,12.24,500,8.43395834072647,8.49643210621334,8.32983539824837,8.49643210621334,720.302348502794,0.0,1.0
2009-04-20,11.5,12.0,11.5,12.0,2800,7.98275892332135,8.32983539824837,7.98275892332135,8.32983539824837,4033.69315161564,0.0,1.0
2009-04-21,11.25,11.5499,10.87,11.4,6200,7.80922068585785,8.01739715551907,7.54544256491331,7.91334362833595,8931.74912143463,0.0,1.0
2009-04-22,11.25,11.25,11.25,11.25,0,7.80922068585785,7.80922068585785,7.80922068585785,7.80922068585785,0,0.0,1.0
2009-04-23,10.75,10.75,10.75,10.75,1400,7.46214421093083,7.46214421093083,7.46214421093083,7.46214421093083,2016.84657580782,0.0,1.0
2009-04-24,10.7,10.7,10.7,10.7,600,7.42743656343813,7.42743656343813,7.42743656343813,7.42743656343813,864.362818203352,0.0,1.0
2009-04-27,10.7,10.7,10.7,10.7,200,7.42743656343813,7.42743656343813,7.42743656343813,7.42743656343813,288.120939401117,0.0,1.0
2009-04-28,10.7,10.7,10.7,10.7,0,7.42743656343813,7.42743656343813,7.42743656343813,7.42743656343813,0,0.0,1.0
2009-04-29,10.95,11.07,10.82,10.82,5000,7.60097480090164,7.68427315488412,7.51073491742061,7.51073491742061,7203.02348502793,0.0,1.0
2009-04-30,11.43,11.43,11.07,11.07,4200,7.93416821683157,7.93416821683157,7.68427315488412,7.68427315488412,6050.53972742346,0.0,1.0
2009-05-01,11.43,11.43,11.43,11.43,0,7.93416821683157,7.93416821683157,7.93416821683157,7.93416821683157,0,0.0,1.0
2009-05-04,11.5,11.55,11.43,11.55,2200,7.98275892332135,8.01746657081405,7.93416821683157,8.01746657081405,3169.33033341229,0.0,1.0
2009-05-05,11.5,11.5,11.45,11.5,2300,7.98275892332135,7.98275892332135,7.94805127582865,7.98275892332135,3313.39080311285,0.0,1.0
2009-05-06,12.0,12.0,11.51,11.61,1900,8.32983539824837,8.32983539824837,7.98970045281989,8.0591157478053,2737.14892431061,0.0,1.0
2009-05-07,11.85,12.0001,11.7,12.0,2700,8.22571245577026,8.32990481354335,8.12158951329216,8.32983539824837,3889.63268191508,0.0,1.0
2009-05-08,13.3399,13.79,12.0,12.0,9900,9.25993093575778,9.57236917848708,8.32983539824837,8.32983539824837,14261.9865003553,0.0,1.0
2009-05-11,13.33,13.34,12.35,13.19,2700,9.25305882155423,9.26000035105277,8.57278893069728,9.15587740857466,3889.63268191508,0.0,1.0
2009-05-12,13.56,13.56,12.68,13.18,7100,9.41271400002066,9.41271400002066,8.80185940414911,9.14893587907612,10228.2933487397,0.0,1.0
2009-05-13,12.96,13.41,12.85,13.41,900,8.99622223010824,9.30859105754255,8.91986540562429,9.30859105754255,1296.54422730503,0.0,1.0
2009-05-14,12.96,12.96,12.96,12.96,0,8.99622223010824,8.99622223010824,8.99622223010824,8.99622223010824,0,0.0,1.0
2009-05-15,12.85,13.0001,12.85,13.0,1200,8.91986540562429,9.02405776339738,8.91986540562429,9.0239883481024,1728.7256364067,0.0,1.0
2009-05-18,13.45,13.61,13.0,13.0,1500,9.33635717553671,9.44742164751336,9.0239883481024,9.0239883481024,2160.90704550838,0.0,1.0
2009-05-19,13.9,14.2,13.6,13.6,1800,9.64872600297103,9.85697188792724,9.44048011801482,9.44048011801482,2593.08845461006,0.0,1.0
2009-05-20,14.24,14.26,13.96,13.96,1300,9.94721177140826,9.96118257445799,9.75162052871203,9.75162052871203,1861.02401611775,0.09,1.0
2009-05-21,13.24,14.09,13.09,14.09,5600,9.24867161892172,9.84243074853528,9.14389059604874,9.84243074853528,8016.7188386611,0.0,1.0
2009-05-22,13.24,13.24,13.24,13.24,0,9.24867161892172,9.24867161892172,9.24867161892172,9.24867161892172,0,0.0,1.0
2009-05-26,13.64,13.64,12.88,12.88,7600,9.52808767991634,9.52808767991634,8.99719716402657,8.99719716402657,10879.8327096115,0.0,1.0
2009-05-27,14.25,14.25,13.47,13.5,13100,9.95419717293312,9.95419717293312,9.40933585399363,9.43029205856822,18753.3958547251,0.0,1.0
2009-05-28,14.0,14.1,13.21,14.1,17400,9.77956213481149,9.84941615006015,9.22771541434713,9.84941615006015,24909.0906772684,0.0,1.0
2009-05-29,13.5,14.08,13.5,13.94,3100,9.43029205856822,9.83544534701041,9.43029205856822,9.7376497256623,4437.82649997311,0.0,1.0
2009-06-01,14.0,14.15,13.85,13.85,2600,9.77956213481149,9.88434315768447,9.67478111193851,9.67478111193851,3722.04803223551,0.0,1.0
2009-06-02,15.26,15.56,13.87,14.0,13700,10.6597227269445,10.8692847726905,9.68875191498824,9.77956213481149,19612.3300160102,0.0,1.0
2009-06-03,15.75,15.775,14.78,15.01,13200,11.0020074016629,11.0194709054751,10.324423453751,10.4850876888229,18896.5515482726,0.0,1.0
2009-06-04,15.6,16.925,15.38,16.0,11700,10.8972263787899,11.8227920808346,10.7435475452429,11.1766424397846,16749.2161450599,0.0,1.0
2009-06-05,15.5,15.56,15.31,15.56,4000,10.8273723635413,10.8692847726905,10.6946497345689,10.8692847726905,5726.22774190078,0.0,1.0
2009-06-08,14.99,15.44,14.74,15.06,4100,10.4711168857732,10.7854599543921,10.2964818476515,10.5200146964472,5869.38343544828,0.0,1.0
2009-06-09,16.0,16.47,15.25,15.25,13000,11.1766424397846,11.5049563114532,10.6527373254197,10.6527373254197,18610.2401611775,0.0,1.0
2009-06-10,16.35,16.7,16.0,16.23,14200,11.4211314931548,11.6656205465251,11.1766424397846,11.3373066748565,20328.1084837479,0.0,1.0
2009-06-11,15.75,16.4,15.7499,16.3,6800,11.0020074016629,11.4560585007792,11.0019375476477,11.3862044855305,9734.58716123135,0.0,1.0
2009-06-12,15.8,16.06,15.56,15.75,3800,11.0369344092873,11.2185548489338,10.8692847726905,11.0020074016629,5439.91635480572,0.0,1.0
2009-06-15,15.29,16.33,15.29,15.55,8300,10.6806789315191,11.4071606901051,10.6806789315191,10.8622993711656,11881.9225644441,0.0,1.0
2009-06-16,15.0,15.37,14.7,15.34,2600,10.478102287298,10.736562143718,10.2685402415521,10.7156059391434,3722.04803223552,0.0,1.0
2009-06-17,15.8,15.8,14.73,15.0,19600,11.0369344092873,11.0369344092873,10.2894964461267,10.478102287298,28058.5159353137,0.0,1.0
2009-06-18,16.5,16.6,15.7,15.78,26500,11.5259125160278,11.5957665312765,10.9670803940386,11.0229636062375,37936.2587900928,0.0,1.0
2009-06-19,16.73,16.73,16.03,16.6,8400,11.6865767510997,11.6865767510997,11.1975986443592,11.5957665312765,12025.0782579917,0.0,1.0
2009-06-22,16.67,17.19,16.06,16.69,14700,11.6446643419505,12.0079052212435,11.2185548489338,11.6586351450003,21043.8869514854,0.0,1.0
2009-06-23,16.19,16.77,15.94,16.77,13600,11.309365068757,11.7145183571992,11.1347300306354,11.7145183571992,19469.1743224627,0.0,1.0
2009-06-24,16.0,16.19,15.85,16.19,10300,11.1766424397846,11.309365068757,11.0718614169116,11.309365068757,14745.0364353945,0.0,1.0
2009-06-25,16.27,16.5,16.0,16.2,12900,11.3652482809559,11.5259125160278,11.1766424397846,11.3163504702819,18467.0844676301,0.0,1.0
2009-06-26,17.48,17.48,16.45,16.45,482700,12.2104818654646,12.2104818654646,11.4909855084035,11.4909855084035,691012.532753879,0.0,1.0
2009-06-29,16.75,17.05,15.9,17.05,46200,11.7005475541495,11.9101095998954,11.1067884245359,11.9101095998954,66137.9304189538,0.0,1.0
2009-06-30,16.5,17.2,16.5,17.0,14200,11.5259125160278,12.0148906227684,11.5259125160278,11.8751825922711,20328.1084837478,0.0,1.0
2009-07-01,16.36,17.75,16.1388,16.65,21200,11.4281168946797,12.399087706636,11.2735998129497,11.6306935389008,30349.0070320742,0.0,1.0
2009-07-02,16.28,16.45,15.3,16.44,8000,11.3722336824808,11.4909855084035,10.687664333044,11.4840001068786,11452.4554838016,0.0,1.0
2009-07-06,16.63,17.6,16.1,16.3,9500,11.6167227358511,12.294306683763,11.2464964550332,11.3862044855305,13599.7908870143,0.0,1.0
2009-07-07,16.79,17.12,16.43,17.12,14700,11.7284891602489,11.9590074105695,11.4770147053538,11.9590074105695,21043.8869514854,0.0,1.0
2009-07-08,17.0,17.7,16.6,16.92,34200,11.8751825922711,12.3641606990117,11.5957665312765,11.8192993800722,48959.2471932517,0.0,1.0
2009-07-09,16.45,17.1,16.45,17.1,14200,11.4909855084035,11.9450366075198,11.4909855084035,11.9450366075198,20328.1084837478,0.0,1.0
2009-07-10,16.35,16.49,16.1,16.41,5600,11.4211314931548,11.518927114503,11.2464964550332,11.463043902304,8016.71883866113,0.0,1.0
2009-07-13,17.4,17.5,16.42,16.42,12400,12.1545986532657,12.2244526685144,11.4700293038289,11.4700293038289,17751.3059998924,0.0,1.0
2009-07-14,17.25,17.34,16.72,17.34,9200,12.0498176303927,12.1126862441165,11.6795913495749,12.1126862441165,13170.3238063718,0.0,1.0
2009-07-15,18.42,18.42,17.39,17.39,10900,12.867109608802,12.867109608802,12.1476132517408,12.1476132517408,15603.9705966796,0.0,1.0
2009-07-16,18.28,18.35,17.21,18.34,18500,12.7693139874539,12.8182117981279,12.0218760242933,12.8112263966031,26483.803306291,0.0,1.0
2009-07-17,18.0,18.33,17.72,18.33,10900,12.5737227447576,12.8042409950782,12.3781315020614,12.8042409950782,15603.9705966797,0.0,1.0
2009-07-20,18.0,18.0,17.55,18.0,4500,12.5737227447576,12.5737227447576,12.2593796761387,12.5737227447576,6442.0062096384,0.0,1.0
2009-07-21,17.9,18.0,17.78,17.97,7100,12.503868729509,12.5737227447576,12.4200439112106,12.552766540183,10164.0542418739,0.0,1.0
2009-07-22,17.95,18.0,17.4701,17.77,10900,12.5387957371333,12.5737227447576,12.203566317955,12.4130585096857,15603.9705966796,0.0,1.0
2009-07-23,17.96,18.0,17.53,17.75,18800,12.5457811386582,12.5737227447576,12.245408873089,12.399087706636,26913.2703869336,0.0,1.0
2009-07-24,18.0,18.0,17.51,17.81,8000,12.5737227447576,12.5737227447576,12.2314380700392,12.4410001157852,11452.4554838016,0.0,1.0
2009-07-27,18.01,18.01,17.7,17.94,12600,12.5807081462825,12.5807081462825,12.3641606990117,12.5318103356084,18037.6173869875,0.0,1.0
2009-07-28,17.72,18.0,17.5,17.98,11900,12.3781315020614,12.5737227447576,12.2244526685144,12.5597519417079,17035.5275321548,0.0,1.0
2009-07-29,17.15,17.72,17.0,17.72,22700,11.9799636151441,12.3781315020614,11.8751825922711,12.3781315020614,32496.3424352869,0.0,1.0
2009-07-30,17.85,18.0,17.25,17.25,10000,12.4689417218847,12.5737227447576,12.0498176303927,12.0498176303927,14315.5693547519,0.0,1.0
2009-07-31,17.84,17.93,17.78,17.9,5700,12.4619563203598,12.5248249340836,12.4200439112106,12.503868729509,8159.87453220861,0.0,1.0
2009-08-03,17.9,17.94,17.79,17.94,6600,12.503868729509,12.5318103356084,12.4270293127355,12.5318103356084,9448.27577413627,0.0,1.0
2009-08-04,18.0,18.0,17.75,17.75,6300,12.5737227447576,12.5737227447576,12.399087706636,12.399087706636,9018.80869349375,0.0,1.0
2009-08-05,17.37,17.73,17.37,17.5,16700,12.1336424486911,12.3851169035863,12.1336424486911,12.2244526685144,23907.0008224358,0.0,1.0
2009-08-06,16.99,17.44,16.9,17.37,8400,11.8681971907462,12.1825402593652,11.8053285770224,12.1336424486911,12025.0782579917,0.0,1.0
2009-08-07,16.83,17.0,16.7,17.0,10300,11.7564307663484,11.8751825922711,11.6656205465251,11.8751825922711,14745.0364353945,0.0,1.0
2009-08-10,16.779,16.78,16.53,16.72,1500,11.7208052185716,11.7215037587241,11.5468687206024,11.6795913495749,2147.33540321279,0.0,1.0
2009-08-11,16.71,16.85,16.62,16.62,2800,11.67260594805,11.7704015693981,11.6097373343262,11.6097373343262,4008.35941933055,0.0,1.0
2009-08-12,17.83,17.83,16.77,16.77,18300,12.4549709188349,12.4549709188349,11.7145183571992,11.7145183571992,26197.4919191961,0.0,1.0
2009-08-13,17.41,17.95,17.1,17.8,8000,12.1615840547906,12.5387957371333,11.9450366075198,12.4340147142603,11452.4554838015,0.0,1.0
2009-08-14,16.22,17.56,16.21,17.56,5400,11.3303212733316,12.2663650776636,11.3233358718067,12.2663650776636,7730.40745156605,0.0,1.0
2009-08-17,16.18,16.31,15.9,16.19,3600,11.3023796672321,11.3931898870554,11.1067884245359,11.309365068757,5153.60496771072,0.0,1.0
2009-08-18,17.5,17.59,16.2,16.2,13000,12.2244526685144,12.2873212822382,11.3163504702819,11.3163504702819,18610.2401611775,0.0,1.0
2009-08-19,17.74,17.99,16.81,17.41,6400,12.4549709188349,12.6304919295288,11.8020327590538,12.2232831847191,9115.71779170567,0.09,1.0
2009-08-20,17.57,17.78,17.41,17.78,4200,12.3356166315631,12.4830542805459,12.2232831847191,12.4830542805459,5982.18980080684,0.0,1.0
2009-08-21,17.3,17.52,17.07,17.5,18400,12.1460539400138,12.3005124294243,11.9845746101754,12.2864707485688,26207.6886511537,0.0,1.0
2009-08-24,17.42,17.42,17.18,17.28,6900,12.2303040251468,12.2303040251468,12.0618038548807,12.1320122591583,9827.88324418266,0.0,1.0
2009-08-25,17.9,18.0,17.26,17.32,7700,12.567304365679,12.6375127699565,12.1179705783027,12.1600956208693,10967.3479681458,0.0,1.0
2009-08-26,17.98,17.98,17.56,17.95,6100,12.623471089101,12.623471089101,12.3285957911354,12.6024085678177,8688.41852021946,0.0,1.0
2009-08-27,17.75,17.99,17.52,17.88,3900,12.4619917592627,12.6304919295288,12.3005124294243,12.5532626848235,5554.89052932062,0.0,1.0
2009-08-28,16.6,17.74,16.6,17.74,7000,11.654595110071,12.4549709188349,11.654595110071,12.4549709188349,9970.31633467807,0.0,1.0
2009-08-31,16.49,17.19,16.36,16.84,11900,11.5773658653657,12.0688246953085,11.4860949398049,11.8230952803371,16949.5377689527,0.0,1.0
2009-09-01,15.97,17.12,15.97,16.4,11000,11.2122821631225,12.0196788123142,11.2122821631225,11.5141783015159,15667.6399544941,0.0,1.0
2009-09-02,16.5,16.5,16.0,16.0,2800,11.5843867057935,11.5843867057935,11.2333446844058,11.2333446844058,3988.12653387121,0.0,1.0
2009-09-03,16.09,16.61,15.86,16.46,2500,11.2965322482556,11.6616159504988,11.1350529184172,11.5563033440825,3560.82726238501,0.0,1.0
2009-09-04,16.04,16.6,15.86,16.0,7500,11.2614280461168,11.654595110071,11.1350529184172,11.2333446844058,10682.4817871551,0.0,1.0
2009-09-08,15.67,16.25,15.53,16.1,5300,11.0016569502899,11.4088656950996,10.9033651843014,11.3035530886833,7548.95379625626,0.0,1.0
2009-09-09,15.93,15.97,15.38,15.7,6300,11.1841988014115,11.2122821631225,10.7980525778851,11.0227194715732,8973.28470121027,0.0,1.0
2009-09-10,16.37,16.45,15.67,15.97,3700,11.4931157802327,11.5492825036547,11.0016569502899,11.2122821631225,5270.02434832982,0.0,1.0
2009-09-11,16.42,16.79,16.33,16.34,2200,11.5282199823714,11.7879910781983,11.4650324185217,11.4720532589494,3133.52799089883,0.0,1.0
2009-09-14,16.48,16.65,16.01,16.46,6600,11.570345024938,11.6896993122098,11.2403655248335,11.5563033440825,9400.58397269643,0.0,1.0
2009-09-15,16.61,16.62,16.42,16.42,5400,11.6616159504988,11.6686367909265,11.5282199823714,11.5282199823714,7691.38688675162,0.0,1.0
2009-09-16,16.73,16.73,16.23,16.46,8600,11.7458660356318,11.7458660356318,11.3948240142441,11.5563033440825,12249.2457826045,0.0,1.0
2009-09-17,17.03,17.03,16.73,16.73,1300,11.9564912484644,11.9564912484644,11.7458660356318,11.7458660356318,1851.63017644021,0.0,1.0
2009-09-18,16.55,17.04,16.55,16.74,18500,11.6194909079322,11.9635120888922,11.6194909079322,11.7528868760596,26350.1217416492,0.0,1.0
2009-09-21,16.65,16.79,16.62,16.72,4800,11.6896993122098,11.7879910781983,11.6686367909265,11.738845195204,6836.78834377923,0.0,1.0
2009-09-22,16.58,16.89,16.55,16.74,3000,11.6405534292155,11.8581994824759,11.6194909079322,11.7528868760596,4272.99271486203,0.0,1.0
2009-09-23,16.45,16.74,16.44,16.63,3100,11.5492825036547,11.7528868760596,11.542261663227,11.6756576313543,4415.42580535743,0.0,1.0
2009-09-24,16.15,16.6,15.97,16.5,8800,11.3386572908221,11.654595110071,11.2122821631225,11.5843867057935,12534.1119635953,0.0,1.0
2009-09-25,16.35,16.35,15.88,16.18,3300,11.4790740993772,11.4790740993772,11.1490945992727,11.3597198121054,4700.29198634821,0.0,1.0
2009-09-28,16.44,16.63,16.21,16.28,7400,11.542261663227,11.6756576313543,11.3807823333886,11.4299282163829,10540.0486966596,0.0,1.0
2009-09-29,16.3,16.35,16.2,16.29,1600,11.4439698972384,11.4790740993772,11.3737614929609,11.4369490568106,2278.92944792641,0.0,1.0
2009-09-30,15.9,16.26,15.66,16.26,15200,11.1631362801283,11.4158865355274,10.9946361098622,11.4158865355274,21649.8297553008,0.0,1.0
2009-10-01,15.51,15.93,15.51,15.93,9200,10.8893235034459,11.1841988014115,10.8893235034459,11.1841988014115,13103.8443255768,0.0,1.0
2009-10-02,15.65,15.75,15.4101,15.4101,3000,10.9876152694344,11.0578236737119,10.8191853075726,10.8191853075726,4272.99271486203,0.0,1.0
2009-10-05,14.77,15.8,14.67,15.65,7700,10.3697813117921,11.0929278758507,10.2995729075146,10.9876152694344,10967.3479681459,0.0,1.0
2009-10-06,14.51,15.07,14.13,14.85,6000,10.1872394606705,10.5804065246247,9.92044752441586,10.4259480352141,8545.98542972405,0.0,1.0
2009-10-07,14.35,15.48,14.0,15.48,8600,10.0749060138264,10.8682609821626,9.82917659885507,10.8682609821626,12249.2457826045,0.0,1.0
2009-10-08,14.4,14.76,14.16,14.44,12100,10.1100102159652,10.3627604713643,9.94151004569912,10.1380935776762,17234.4039499435,0.0,1.0
2009-10-09,14.98,14.98,14.44,14.44,3800,10.5172189607749,10.5172189607749,10.1380935776762,10.1380935776762,5412.45743882524,0.0,1.0
2009-10-12,15.66,15.66,14.75,14.75,4600,10.9946361098622,10.9946361098622,10.3557396309366,10.3557396309366,6551.92216278842,0.0,1.0
2009-10-13,15.89,15.89,15.26,15.61,9300,11.1561154397005,11.1561154397005,10.713802492752,10.9595319077234,13246.2774160723,0.0,1.0
2009-10-14,17.35,17.35,16.02,16.02,15400,12.1811581421525,12.1811581421525,11.2473863652613,11.2473863652613,21934.6959362918,0.0,1.0
2009-10-15,16.91,17.57,16.91,17.26,8500,11.8722411633314,12.3356166315631,11.8722411633314,12.1179705783027,12106.812692109,0.0,1.0
2009-10-16,16.68,16.88,16.67,16.87,4600,11.710761833493,11.8511786420481,11.7037409930653,11.8441578016204,6551.92216278846,0.0,1.0
2009-10-19,16.6,16.76,16.12,16.76,7900,11.654595110071,11.7669285569151,11.3175947695388,11.7669285569151,11252.2141491367,0.0,1.0
2009-10-20,16.31,16.55,16.31,16.55,2200,11.4509907376662,11.6194909079322,11.4509907376662,11.6194909079322,3133.52799089881,0.0,1.0
2009-10-21,15.49,17.12,15.4,16.25,15100,10.8752818225904,12.0196788123142,10.8120942587406,11.4088656950996,21507.3966648054,0.0,1.0
2009-10-22,15.42,15.625,15.23,15.39,7300,10.8261359395961,10.970063168365,10.6927399714688,10.8050734183128,10397.6156061642,0.0,1.0
2009-10-23,15.75,15.75,15.25,15.4,8500,11.0578236737119,11.0578236737119,10.7067816523243,10.8120942587406,12106.8126921091,0.0,1.0
2009-10-26,15.68,16.15,15.68,15.8,8600,11.0086777907177,11.3386572908221,11.0086777907177,11.0929278758507,12249.2457826044,0.0,1.0
2009-10-27,15.6,15.75,15.35,15.75,7400,10.9525110672956,11.0578236737119,10.7769900566018,11.0578236737119,10540.0486966597,0.0,1.0
2009-10-28,15.5,15.56,15.02,15.54,8300,10.8823026630181,10.9244277055846,10.5453023224859,10.9103860247291,11821.9465111183,0.0,1.0
2009-10-29,15.92,15.92,15.1,15.52,16600,11.1771779609838,11.1771779609838,10.601469045908,10.8963443438736,23643.8930222365,0.0,1.0
2009-10-30,15.97,16.25,15.63,15.8,21000,11.2122821631225,11.4088656950996,10.9735735885789,11.0929278758507,29910.9490040343,0.0,1.0
2009-11-02,16.1,16.12,15.72,15.97,6100,11.3035530886833,11.3175947695388,11.0367611524287,11.2122821631225,8688.41852021947,0.0,1.0
2009-11-03,16.29,16.43,15.66,16.0,10300,11.4369490568106,11.5352408227992,10.9946361098622,11.2333446844058,14670.6083210263,0.0,1.0
2009-11-04,16.3,16.38,16.15,16.38,16400,11.4439698972384,11.5001366206604,11.3386572908221,11.5001366206604,23359.0268412457,0.0,1.0
2009-11-05,16.58,16.62,16.08,16.41,11700,11.6405534292155,11.6686367909265,11.2895114078278,11.5211991419437,16664.6715879619,0.0,1.0
2009-11-06,16.3,16.52,15.94,16.45,7400,11.4439698972384,11.598428386649,11.1912196418393,11.5492825036547,10540.0486966597,0.0,1.0
2009-11-09,16.4,16.4,16.1101,16.31,4900,11.5141783015159,11.5141783015159,11.3106441375154,11.4509907376662,6979.22143427466,0.0,1.0
2009-11-10,15.9,16.3,15.85,16.3,2900,11.1631362801283,11.4439698972384,11.1280320779895,11.4439698972384,4130.55962436661,0.0,1.0
2009-11-11,15.46,15.95,15.45,15.92,5800,10.8542193013071,11.198240482267,10.8471984608793,11.1771779609838,8261.11924873324,0.0,1.0
2009-11-12,15.25,15.5,14.7,15.5,7800,10.7067816523243,10.8823026630181,10.3206354287978,10.8823026630181,11109.7810586412,0.0,1.0
2009-11-13,15.35,15.44,15.17,15.29,5800,10.7769900566018,10.8401776204516,10.6506149289022,10.7348650140353,8261.11924873325,0.0,1.0
2009-11-16,15.73,15.73,15.25,15.3,6900,11.0437819928564,11.0437819928564,10.7067816523243,10.741885854463,9827.8832441827,0.0,1.0
2009-11-17,16.35,16.36,15.75,15.75,2600,11.4790740993772,11.4860949398049,11.0578236737119,11.0578236737119,3703.26035288041,0.0,1.0
2009-11-18,16.23,16.24,15.92,16.12,4100,11.4580115780939,11.4650713510933,11.2391586151112,11.3803540751,5807.55216962957,0.09,1.0
2009-11-19,15.4,16.2,15.25,16.05,10000,10.8720504191402,11.4368322590956,10.7661538241486,11.330935664104,14164.7613893405,0.0,1.0
2009-11-20,15.4,15.55,15.4,15.4,5300,10.8720504191402,10.9779470141319,10.8720504191402,10.8720504191402,7507.32353635045,0.0,1.0
2009-11-23,15.9,15.95,15.5,15.5,4700,11.2250390691123,11.2603379341095,10.9426481491347,10.9426481491347,6657.43785299001,0.0,1.0
2009-11-24,15.25,15.9,14.52,15.86,14700,10.7661538241486,11.2250390691123,10.2507903951894,11.1967999771146,20822.1992423304,0.0,1.0
2009-11-25,14.65,15.29,14.6,15.29,3000,10.3425674441821,10.7943929161464,10.3072685791849,10.7943929161464,4249.42841680213,0.0,1.0
2009-11-27,13.65,14.52,13.65,14.52,8600,9.63659014423794,10.2507903951894,9.63659014423794,10.2507903951894,12181.6947948328,0.0,1.0
2009-11-30,14.0,14.12,13.63,13.8,5100,9.8836821992184,9.9683994752117,9.62247059823906,9.74248673922957,7224.02830856361,0.0,1.0
2009-12-01,13.95,14.12,13.82,14.12,4000,9.84838333422119,9.9683994752117,9.75660628522845,9.9683994752117,5665.90455573617,0.0,1.0
2009-12-02,13.57,13.95,13.42,13.95,6900,9.58011196024241,9.84838333422119,9.47421536525078,9.84838333422119,9773.68535864489,0.0,1.0
2009-12-03,13.01,13.59,13.01,13.59,4900,9.18476467227367,9.59423150624129,9.18476467227367,9.59423150624129,6940.7330807768,0.0,1.0
2009-12-04,13.26,13.26,13.15,13.25,5400,9.36125899725972,9.36125899725972,9.28360149426586,9.35419922426028,7648.97115024382,0.0,1.0
2009-12-07,12.96,13.41,12.96,13.26,2100,9.14946580727647,9.46715559225134,9.14946580727647,9.36125899725972,2974.59989176149,0.0,1.0
2009-12-08,13.4,13.55,12.96,12.96,5800,9.4600958192519,9.56599241424353,9.14946580727647,9.14946580727647,8215.56160581744,0.0,1.0
2009-12-09,13.27,13.43,13.1316,13.43,2900,9.36831877025916,9.48127513825023,9.27061151194689,9.48127513825023,4107.78080290872,0.0,1.0
2009-12-10,13.3,13.37,13.25,13.26,4100,9.38949808925748,9.43891650025357,9.35419922426028,9.36125899725972,5807.55216962957,0.0,1.0
2009-12-11,13.39,13.65,13.35,13.36,2700,9.45303604625246,9.63659014423794,9.42479695425469,9.43185672725413,3824.48557512191,0.0,1.0
2009-12-14,13.31,13.39,13.09,13.39,5000,9.39655786225693,9.45303604625246,9.24124285626921,9.45303604625246,7082.3806946702,0.0,1.0
2009-12-15,12.78,13.36,12.78,13.32,9300,9.02238989328651,9.43185672725413,9.02238989328651,9.40361763525637,13173.2280920866,0.0,1.0
2009-12-16,13.0,13.0,12.495,12.95,15600,9.17770489927423,9.17770489927423,8.82118636280243,9.14240603427702,22097.0277673711,0.0,1.0
2009-12-17,12.79,12.99,12.62,12.99,3700,9.02944966628596,9.17064512627479,8.90943352529545,9.17064512627479,5240.96171405595,0.0,1.0
2009-12-18,12.7,12.98,11.14,11.14,32300,8.96591170929098,9.16358535327535,7.86458712137807,7.86458712137807,45752.1792875695,0.0,1.0
2009-12-21,12.71,12.8899,12.65,12.75,5800,8.97297148229042,9.09997679855038,8.93061284429377,9.00121057428819,8215.56160581744,0.0,1.0
2009-12-22,12.55,12.69,12.26,12.69,26100,8.86001511429935,8.95885193629154,8.65528169731554,8.95885193629154,36970.0272261785,0.0,1.0
2009-12-23,12.45,12.58,12.4,12.55,3700,8.78941738430494,8.88119443329768,8.75411851930773,8.86001511429935,5240.96171405595,0.0,1.0
2009-12-24,12.26,12.45,12.18,12.44,4400,8.65528169731554,8.78941738430494,8.59880351332001,8.7823576113055,6232.49501130979,0.0,1.0
2009-12-28,12.23,12.875,11.59,12.25,24800,8.63410237831722,9.08945773678121,8.18227690635295,8.6482219243161,35128.6082455642,0.0,1.0
2009-12-29,12.59,12.87,12.21,12.21,9000,8.88825420629712,9.08592785028149,8.61998283231834,8.61998283231834,12748.2852504064,0.0,1.0
2009-12-30,13.4,13.4,12.56,12.56,17100,9.4600958192519,9.4600958192519,8.8670748872988,8.8670748872988,24221.7419757721,0.0,1.0
2009-12-31,13.43,13.5,13.4,13.4,3700,9.48127513825023,9.53069354924632,9.4600958192519,9.4600958192519,5240.96171405595,0.0,1.0
2010-01-04,13.51,13.7,13.28,13.55,12500,9.53775332224576,9.67188900923515,9.3753785432586,9.56599241424353,17705.9517366755,0.0,1.0
2010-01-05,13.22,13.52,13.22,13.52,3200,9.33301990526195,9.5448130952452,9.33301990526195,9.5448130952452,4532.72364458893,0.0,1.0
2010-01-06,13.0,13.2,12.79,13.2,9500,9.17770489927423,9.31890035926307,9.02944966628596,9.31890035926307,13456.5233198734,0.0,1.0
2010-01-07,13.39,13.4,12.8,12.95,11300,9.45303604625246,9.4600958192519,9.0365094392854,9.14240603427702,16006.1803699547,0.0,1.0
2010-01-08,13.54,13.95,13.3,13.39,15400,9.55893264124408,9.84838333422119,9.38949808925748,9.45303604625246,21813.7325395842,0.0,1.0
2010-01-11,13.47,13.69,13.46,13.65,6300,9.50951423024799,9.66482923623571,9.50245445724855,9.63659014423794,8923.79967528446,0.0,1.0
2010-01-12,13.67,13.92,13.2201,13.38,12000,9.65070969023683,9.82720401522287,9.33309050299195,9.44597627325302,16997.7136672085,0.0,1.0
2010-01-13,13.47,13.76,13.44,13.47,4600,9.50951423024799,9.7142476472318,9.48833491124967,9.50951423024799,6515.79023909659,0.0,1.0
2010-01-14,13.7,13.8,13.33,13.5,4400,9.67188900923515,9.74248673922957,9.41067740825581,9.53069354924632,6232.49501130978,0.0,1.0
2010-01-15,13.23,13.92,13.2,13.77,24900,9.34007967826139,9.82720401522287,9.31890035926307,9.72130742023124,35270.2558594576,0.0,1.0
2010-01-19,14.02,14.02,13.01,13.27,18800,9.89780174521729,9.89780174521729,9.18476467227367,9.36831877025916,26629.75141196,0.0,1.0
2010-01-20,13.5,13.98,13.49,13.98,15200,9.53069354924632,9.86956265321952,9.52363377624688,9.86956265321952,21530.4373117974,0.0,1.0
2010-01-21,12.1,13.54,12.06,13.52,24800,8.54232532932448,9.55893264124408,8.51408623732671,9.5448130952452,35128.6082455642,0.0,1.0
2010-01-22,12.1,12.67,11.41,11.41,14600,8.54232532932448,8.94473239029266,8.055200992363,8.055200992363,20680.551628437,0.0,1.0
2010-01-25,12.53,13.14,11.93,12.2,23700,8.84589556830047,9.27654172126642,8.42230918833397,8.6129230593189,33570.4844927368,0.0,1.0
2010-01-26,12.04,12.5,12.01,12.4,5900,8.49996669132783,8.82471624930215,8.4787873723295,8.75411851930773,8357.20921971084,0.0,1.0
2010-01-27,11.94,12.23,11.94,12.01,6900,8.42936896133341,8.63410237831722,8.42936896133341,8.4787873723295,9773.68535864489,0.0,1.0
2010-01-28,11.77,12.0,11.75,12.0,13900,8.3093528203429,8.47172759933006,8.29523327434402,8.47172759933006,19689.0183311832,0.0,1.0
2010-01-29,11.85,12.29,11.785,11.93,13800,8.36583100433843,8.67646101631387,8.31994247984206,8.42230918833397,19547.3707172898,0.0,1.0
2010-02-01,12.7,12.74,11.5,11.85,14600,8.96591170929098,8.99415080128875,8.11873894935797,8.36583100433843,20680.551628437,0.0,1.0
2010-02-02,12.05,12.69,12.05,12.69,5200,8.50702646432727,8.95885193629154,8.50702646432727,8.95885193629154,7365.67592245702,0.0,1.0
2010-02-03,12.1,12.34,12.0,12.06,5800,8.54232532932448,8.71175988131108,8.47172759933006,8.51408623732671,8215.56160581744,0.0,1.0
2010-02-04,11.52,12.11,10.9,12.0,13700,8.13285849535686,8.54938510232392,7.69515256939147,8.47172759933006,19405.7231033964,0.0,1.0
2010-02-05,11.65,11.8955,11.48,11.52,7300,8.2246355443496,8.39795297148589,8.10461940335909,8.13285849535686,10340.2758142185,0.0,1.0
2010-02-08,11.12,11.63,11.1,11.63,8800,7.85046757537919,8.21051599835072,7.83634802938031,8.21051599835072,12464.9900226196,0.0,1.0
2010-02-09,11.59,11.61,11.11,11.19,5000,8.18227690635295,8.19639645235183,7.84340780237975,7.89988598637528,7082.38069467021,0.0,1.0
2010-02-10,11.56,11.56,11.3201,11.42,4600,8.16109758735463,8.16109758735463,7.99173363309802,8.06226076536244,6515.79023909659,0.0,1.0
2010-02-11,11.75,11.81,11.51,11.51,4100,8.29523327434402,8.33759191234067,8.12579872235742,8.12579872235742,5807.55216962957,0.0,1.0
2010-02-12,11.52,11.65,11.43,11.65,6400,8.13285849535686,8.2246355443496,8.06932053836188,8.2246355443496,9065.44728917786,0.0,1.0
2010-02-16,11.39,11.7,11.3,11.59,1900,8.04108144636412,8.25993440934681,7.97754348936914,8.18227690635295,2691.30466397468,0.0,1.0
2010-02-17,11.75,11.75,11.3,11.44,4000,8.29523327434402,8.29523327434402,7.97754348936914,8.07638031136132,5665.90455573617,0.0,1.0
2010-02-18,12.25,12.25,11.72,11.72,5200,8.6482219243161,8.6482219243161,8.27405395534569,8.27405395534569,7365.67592245702,0.0,1.0
2010-02-19,12.61,12.63,12.214,12.25,9100,8.902373752296,8.91649329829489,8.62280674151811,8.6482219243161,12889.9328642998,0.0,1.0
2010-02-22,12.75,12.76,12.56,12.56,1200,9.00121057428819,9.00827034728763,8.8670748872988,8.8670748872988,1699.77136672085,0.0,1.0
2010-02-23,12.63,12.76,12.58,12.75,4800,8.91649329829489,9.00827034728763,8.88119443329768,9.00121057428819,6799.0854668834,0.0,1.0
2010-02-24,12.7,12.75,12.6,12.6,1700,9.02944966628596,9.06499868072015,8.95835163741756,8.95835163741756,2391.06488190664,0.09,1.0
2010-02-25,12.75,12.77,12.38,12.5,1300,9.06499868072015,9.07921828649383,8.8019359739071,8.88725360854917,1828.46138028155,0.0,1.0
2010-02-26,12.89,12.95,12.7,12.86,9500,9.1645359211359,9.20719473845694,9.02944966628596,9.14320651247539,13361.8331635959,0.0,1.0
2010-03-01,13.2,13.36,12.79,13.11,11100,9.38493981062792,9.49869665681735,9.09343789226751,9.32095158464637,15612.2471700963,0.0,1.0
2010-03-02,13.27,13.28,13.04,13.28,4800,9.4347084308358,9.44181823372264,9.27118296443849,9.44181823372264,6751.24201950111,0.0,1.0
2010-03-03,13.14,13.28,12.93,13.28,4100,9.34228099330689,9.44181823372264,9.19297513268326,9.44181823372264,5766.68589165719,0.0,1.0
2010-03-04,13.13,13.35,12.97,13.35,3300,9.33517119042005,9.49158685393051,9.22141434423062,9.49158685393051,4641.47888840701,0.0,1.0
2010-03-05,13.25,13.3,12.805,13.2,11900,9.42048882506212,9.45603783949632,9.10410259659777,9.38493981062792,16737.4541733465,0.0,1.0
2010-03-08,13.34,13.34,13.135,13.25,2800,9.48447705104367,9.48447705104367,9.33872609186347,9.42048882506212,3938.22451137565,0.0,1.0
2010-03-09,13.6,13.73,13.0401,13.26,3900,9.6693319261015,9.76175936363041,9.27125406246736,9.42759862794896,5485.38414084465,0.0,1.0
2010-03-10,13.14,13.65,13.1399,13.6,6700,9.34228099330689,9.70488094053569,9.34220989527802,9.6693319261015,9423.60865222029,0.0,1.0
2010-03-11,13.26,13.26,12.05,13.0242,6200,9.42759862794896,9.42759862794896,8.5673124786414,9.25994947587729,8720.35427518893,0.0,1.0
2010-03-12,13.14,13.29,13.14,13.29,800,9.34228099330689,9.44892803660948,9.34228099330689,9.44892803660948,1125.20700325018,0.0,1.0
2010-03-15,13.14,13.14,13.14,13.14,1300,9.34228099330689,9.34228099330689,9.34228099330689,9.34228099330689,1828.46138028155,0.0,1.0
2010-03-16,13.1,13.17,12.48,13.17,7200,9.31384178175953,9.36361040196741,8.87303400277549,9.36361040196741,10126.8630292517,0.0,1.0
2010-03-17,13.26,13.3,13.0,13.05,4700,9.42759862794896,9.45603783949632,9.24274375289114,9.27829276732533,6610.59114409483,0.0,1.0
2010-03-18,12.97,13.28,12.97,13.28,6700,9.22141434423062,9.44181823372264,9.22141434423062,9.44181823372264,9423.60865222029,0.0,1.0
2010-03-19,13.21,13.21,12.96,13.15,32700,9.39204961351476,9.39204961351476,9.21430454134378,9.34939079619373,45992.8362578513,0.0,1.0
2010-03-22,13.31,13.31,12.79,13.13,20500,9.46314764238316,9.46314764238316,9.09343789226751,9.33517119042005,28833.429458286,0.0,1.0
2010-03-23,13.44,13.57,12.97,13.28,25800,9.55557507991207,9.64800251744098,9.22141434423062,9.44181823372264,36287.9258548184,0.0,1.0
2010-03-24,13.41,13.55,13.17,13.46,5300,9.53424567125155,9.6337829116673,9.36361040196741,9.56979468568575,7454.49639653247,0.0,1.0
2010-03-25,12.87,13.475,12.87,13.45,3800,9.15031631536223,9.580459390016,9.15031631536223,9.56268488279891,5344.73326543837,0.0,1.0
2010-03-26,12.95,13.07,12.5,13.07,4800,9.20719473845694,9.29251237309901,8.88725360854917,9.29251237309901,6751.24201950111,0.0,1.0
2010-03-29,13.63,13.73,12.56,13.19,29100,9.69066133476202,9.76175936363041,8.92991242587021,9.37783000774108,40929.4047432254,0.0,1.0
2010-03-30,13.81,13.915,13.37,13.65,7800,9.81863778672512,9.89329071703694,9.50580645970419,9.70488094053569,10970.7682816893,0.0,1.0
2010-03-31,13.54,14.0,13.23,13.67,23500,9.62667310878046,9.95372404157507,9.40626921928844,9.71910054630937,33052.9557204742,0.0,1.0
2010-04-01,13.42,13.64,13.36,13.36,3600,9.54135547413839,9.69777113764886,9.49869665681735,9.49869665681735,5063.43151462583,0.0,1.0
2010-04-05,13.76,13.76,13.48,13.48,3000,9.78308877229093,9.78308877229093,9.58401429145943,9.58401429145943,4219.52626218819,0.0,1.0
2010-04-06,13.85,13.9,13.75,13.77,3000,9.84707699827248,9.88262601270668,9.77597896940409,9.79019857517777,4219.52626218819,0.0,1.0
2010-04-07,14.24,14.37,13.72,13.8,5100,10.1243593108592,10.2167867483881,9.75464956074357,9.81152798383829,7173.19464571994,0.0,1.0
2010-04-08,14.02,14.14,13.75,13.92,7100,9.96794364734875,10.0532612819908,9.77597896940409,9.89684561848036,9986.21215384538,0.0,1.0
2010-04-09,13.85,14.24,13.73,14.24,2000,9.84707699827248,10.1243593108592,9.76175936363041,10.1243593108592,2813.01750812546,0.0,1.0
2010-04-12,14.01,14.06,13.95,13.95,2400,9.96083384446191,9.99638285889611,9.91817502714087,9.91817502714087,3375.62100975055,0.0,1.0
2010-04-13,14.13,14.13,14.01,14.01,3100,10.046151479104,10.046151479104,9.96083384446191,9.96083384446191,4360.17713759446,0.0,1.0
2010-04-14,14.32,15.1,14.02,14.15,4500,10.1812377339539,10.7358023591274,9.96794364734875,10.0603710848777,6329.28939328231,0.0,1.0
2010-04-15,14.33,14.44,14.25,14.44,2700,10.1883475368408,10.266555368596,10.1314691137461,10.266555368596,3797.57363596936,0.0,1.0
2010-04-16,14.23,14.48,13.55,14.04,26500,10.1172495079724,10.2949945801434,9.6337829116673,9.98216325312243,37272.4819826623,0.0,1.0
2010-04-19,14.25,14.36,14.0,14.0,9400,10.1314691137461,10.2096769455013,9.95372404157507,9.95372404157507,13221.1822881896,0.0,1.0
2010-04-20,14.67,14.67,14.18,14.18,16200,10.4300808349933,10.4300808349933,10.0817004935382,10.0817004935382,22785.4418158162,0.0,1.0
2010-04-21,14.6,14.7,14.45,14.57,4000,10.3803122147854,10.4514102436538,10.2736651714828,10.3589828061249,5626.03501625094,0.0,1.0
2010-04-22,14.45,14.71,14.34,14.59,2000,10.2736651714828,10.4585200465407,10.1954573397276,10.3732024118986,2813.01750812547,0.0,1.0
2010-04-23,15.06,15.06,14.26,14.6,7800,10.70736314758,10.70736314758,10.1385789166329,10.3803122147854,10970.7682816893,0.0,1.0
2010-04-26,15.72,16.01,15.06,15.06,8200,11.1766101381114,11.3827944218298,10.70736314758,10.70736314758,11533.3717833144,0.0,1.0
2010-04-27,15.37,15.68,15.36,15.61,8800,10.9277670370721,11.1481709265641,10.9206572341852,11.0984023063562,12377.277035752,0.0,1.0
2010-04-28,15.6,15.74,15.252,15.4601,6600,11.0912925034694,11.1908297438851,10.8438713630074,10.9918263610825,9282.95777681399,0.0,1.0
2010-04-29,16.21,16.25,15.38,15.6,7400,11.5249904795666,11.5534296911139,10.9348768399589,11.0912925034694,10408.1647800642,0.0,1.0
2010-04-30,16.25,16.57,16.08,16.2,14700,11.5534296911139,11.7809433834928,11.4325630420377,11.5178806766797,20675.6786847222,0.0,1.0
2010-05-03,16.22,16.24,15.22,16.24,14700,11.5321002824534,11.5463198882271,10.8211199937695,11.5463198882271,20675.6786847221,0.0,1.0
2010-05-04,15.8,16.02,15.03,16.02,22400,11.2334885612062,11.3899042247166,10.6860337389195,11.3899042247166,31505.796091005,0.0,1.0
2010-05-05,15.52,15.8,15.03,15.5,17000,11.0344140803746,11.2334885612062,10.6860337389195,11.020194474601,23910.6488190665,0.0,1.0
2010-05-06,14.75,15.9,14.01,15.79,28800,10.486959258088,11.3045865900745,9.96083384446191,11.2263787583193,40507.4521170067,0.0,1.0
2010-05-07,14.4,15.26,13.56,14.7705,60300,10.2381161570486,10.8495592053168,9.64089271455414,10.501534354006,84812.477869983,0.0,1.0
2010-05-10,15.09,15.09,14.79,14.9,18800,10.7286925562406,10.7286925562406,10.5153984696354,10.5936063013906,26442.3645763792,0.0,1.0
2010-05-11,14.72,15.12,14.38,15.0,9100,10.4656298494275,10.7500219649011,10.223896551275,10.664704330259,12799.2296619709,0.0,1.0
2010-05-12,15.0,15.13,14.43,14.73,12400,10.664704330259,10.7571317677879,10.2594455657092,10.4727396523143,17440.7085503779,0.0,1.0
2010-05-13,14.99,15.17,14.87,14.9,5300,10.6575945273722,10.7855709793353,10.5722768927301,10.5936063013906,7454.49639653245,0.0,1.0
2010-05-14,14.28,14.89,13.95,14.89,10400,10.1527985224066,10.5864964985038,9.91817502714087,10.5864964985038,14627.6910422524,0.0,1.0
2010-05-17,14.05,14.43,13.35,14.43,20400,9.98927305600927,10.2594455657092,9.49158685393051,10.2594455657092,28692.7785828797,0.0,1.0
2010-05-18,13.32,14.45,13.11,14.45,53600,9.47025744527,10.2736651714828,9.32095158464637,10.2736651714828,75388.8692177623,0.0,1.0
2010-05-19,13.21,13.4,12.75,13.13,9900,9.45603783949632,9.59204443976159,9.12675870201196,9.39877190254252,13830.2111539526,0.09,1.0
2010-05-20,12.5,12.97,12.16,12.9,21600,8.94780264903134,9.28424002863492,8.70442241697768,9.23413233380034,30175.0061540784,0.0,1.0
2010-05-21,12.53,12.63,12.08,12.25,25800,8.96927737538901,9.04085979658126,8.64715648002388,8.76884659605071,36042.3684618159,0.0,1.0
2010-05-24,12.95,13.08,12.33,12.55,17300,9.26992354439646,9.36298069194639,8.82611253300451,8.98359385962746,24167.9447437758,0.0,1.0
2010-05-25,12.95,13.08,12.16,12.36,51400,9.26992354439646,9.36298069194639,8.70442241697768,8.84758725936219,71805.3387185015,0.0,1.0
2010-05-26,12.77,13.25,12.75,13.15,17200,9.14107518625041,9.48467080797322,9.12675870201196,9.41308838678097,24028.2456412106,0.0,1.0
2010-05-27,13.57,13.59,12.82,13.0,13200,9.71373455578842,9.72805104002687,9.17686639684654,9.30571475499259,18440.2815386035,0.0,1.0
2010-05-28,13.75,13.79,13.09,13.48,8800,9.84258291393447,9.87121588241137,9.37013893406561,9.64931037671539,12293.5210257357,0.0,1.0
2010-06-01,13.75,14.08,13.55,13.65,11500,9.84258291393447,10.0788049038689,9.69941807154997,9.77100049274222,16065.3967949955,0.0,1.0
2010-06-02,14.48,14.5,13.9,14.09,9500,10.3651345886379,10.3794510728763,9.94995654572285,10.0859631459881,13271.4147436919,0.0,1.0
2010-06-03,15.28,15.44,14.48,14.48,8000,10.9377939581759,11.0523258320835,10.3651345886379,10.3651345886379,11175.9282052142,0.0,1.0
2010-06-04,13.81,14.95,13.78,14.95,11700,9.88553236664982,10.7015719682415,9.86405764029215,10.7015719682415,16344.7950001258,0.0,1.0
2010-06-07,13.3,13.61,13.1,13.61,15600,9.52046201856934,9.74236752426532,9.37729717618484,9.74236752426532,21793.0600001678,0.0,1.0
2010-06-08,13.41,13.53,12.91,13.3,10000,9.59920268188082,9.68510158731152,9.24129057591956,9.52046201856934,13969.9102565178,0.0,1.0
2010-06-09,13.5,13.5,13.2,13.21,9000,9.66362686095384,9.66362686095384,9.44887959737709,9.45603783949632,12572.919230866,0.0,1.0
2010-06-10,14.06,14.06,13.26,13.75,18900,10.0644884196304,10.0644884196304,9.49182905009244,9.84258291393447,26403.1303848188,0.0,1.0
2010-06-11,14.25,14.41,13.44,13.85,9600,10.2004950198957,10.3150268938033,9.62067740823849,9.91416533512672,13411.1138462571,0.0,1.0
2010-06-14,14.25,14.64,13.94,14.3,7700,10.2004950198957,10.4796664625455,9.97858951419975,10.2362862304918,10756.8308975187,0.0,1.0
2010-06-15,14.32,14.32,13.97,14.31,9600,10.2506027147303,10.2506027147303,10.0000642405574,10.2434444726111,13411.1138462571,0.0,1.0
2010-06-16,14.68,14.95,14.07,14.18,4100,10.5082994310224,10.7015719682415,10.0716466617497,10.1503873250611,5727.6632051723,0.0,1.0
2010-06-17,14.69,14.86,14.18,14.66,13200,10.5154576731416,10.6371477891685,10.1503873250611,10.493982946784,18440.2815386035,0.0,1.0
2010-06-18,14.35,14.8,14.19,14.8,23300,10.272077441088,10.5941983364531,10.1575455671804,10.5941983364531,32549.8908976864,0.0,1.0
2010-06-21,14.58,14.96,14.51,14.55,6300,10.4367170098302,10.7087302103607,10.3866093149956,10.4152422834725,8801.04346160617,0.0,1.0
2010-06-22,14.2,15.0,13.76,14.6,18600,10.1647038092996,10.7373631788376,9.84974115605369,10.4510334940686,25984.0330771231,0.0,1.0
2010-06-23,14.74,14.88,14.23,14.23,8100,10.5512488837378,10.6514642734069,10.1861785356573,10.1861785356573,11315.6273077794,0.0,1.0
2010-06-24,14.25,14.7,13.08,14.7,61500,10.2004950198957,10.5226159152609,9.36298069194639,10.5226159152609,85914.9480775847,0.0,1.0
2010-06-25,14.85,15.97,14.33,14.33,507900,10.6299895470492,11.4317126644024,10.2577609568495,10.2577609568495,709531.741928541,0.0,1.0
2010-06-28,14.62,14.78,12.82,12.82,36900,10.4653499783071,10.5798818522147,9.17686639684654,9.17686639684654,51548.9688465504,0.0,1.0
2010-06-29,14.35,14.45,13.67,14.42,12800,10.272077441088,10.3436598622802,9.78531697698067,10.3221851359225,17881.4851283427,0.0,1.0
2010-06-30,14.66,14.86,14.1,14.54,9000,10.493982946784,10.6371477891685,10.0931213881073,10.4080840413533,12572.919230866,0.0,1.0
2010-07-01,14.52,14.75,13.66,14.46,10800,10.3937675571148,10.558407125857,9.77815873486144,10.3508181043995,15087.5030770392,0.0,1.0
2010-07-02,14.18,14.75,14.18,14.71,2900,10.1503873250611,10.558407125857,10.1503873250611,10.5297741573801,4051.27397439018,0.0,1.0
2010-07-06,13.83,14.34,13.7,14.34,2500,9.89984885088827,10.2649191989687,9.80679170333834,10.2649191989687,3492.47756412945,0.0,1.0
2010-07-07,14.2,14.2,13.67,13.96,20300,10.1647038092996,10.1647038092996,9.78531697698067,9.9929059984382,28358.9178207311,0.0,1.0
2010-07-08,14.25,14.38,13.85,14.01,12500,10.2004950198957,10.2935521674457,9.91416533512672,10.0286972090343,17462.3878206473,0.0,1.0
2010-07-09,14.06,14.25,14.0,14.25,800,10.0644884196304,10.2004950198957,10.0215389669151,10.2004950198957,1117.59282052143,0.0,1.0
2010-07-12,14.0,14.02,13.28,14.0,15700,10.0215389669151,10.0358554511535,9.50614553433089,10.0215389669151,21932.7591027329,0.0,1.0
2010-07-13,14.18,14.19,13.85,13.85,5400,10.1503873250611,10.1575455671804,9.91416533512672,9.91416533512672,7543.75153851965,0.0,1.0
2010-07-14,13.7,14.18,13.69,14.18,2500,9.80679170333834,10.1503873250611,9.79963346121912,10.1503873250611,3492.47756412945,0.0,1.0
2010-07-15,13.19,13.52,13.09,13.52,6400,9.44172135525787,9.67794334519229,9.37013893406561,9.67794334519229,8940.74256417139,0.0,1.0
2010-07-16,13.18,13.19,13.18,13.18,2000,9.43456311313864,9.44172135525787,9.43456311313864,9.43456311313864,2793.98205130356,0.0,1.0
2010-07-19,13.4,13.52,13.22,13.25,5600,9.59204443976159,9.67794334519229,9.46319608161554,9.48467080797322,7823.14974364997,0.0,1.0
2010-07-20,13.55,13.56,13.22,13.24,1800,9.69941807154997,9.70657631366919,9.46319608161554,9.47751256585399,2514.5838461732,0.0,1.0
2010-07-21,13.56,13.56,13.55,13.55,200,9.70657631366919,9.70657631366919,9.69941807154997,9.69941807154997,279.398205130356,0.0,1.0
2010-07-22,13.7,13.7,13.5,13.55,2000,9.80679170333834,9.80679170333834,9.66362686095384,9.69941807154997,2793.98205130356,0.0,1.0
2010-07-23,14.1,14.1,13.6,13.6,4200,10.0931213881073,10.0931213881073,9.73520928214609,9.73520928214609,5867.3623077375,0.0,1.0
2010-07-26,14.968,15.09,14.15,14.15,8400,10.7144568040561,10.8017873579106,10.1289125987035,10.1289125987035,11734.7246154749,0.0,1.0
2010-07-27,15.0,15.0901,14.61,15.0,16500,10.7373631788376,10.8018589403318,10.4581917361878,10.7373631788376,23050.3519232544,0.0,1.0
2010-07-28,16.0,16.0,15.1,15.1,16200,11.4531873907601,11.4531873907601,10.8089456000299,10.8089456000299,22631.2546155589,0.0,1.0
2010-07-29,16.25,16.45,16.05,16.15,15800,11.6321434437407,11.7753082861252,11.4889786013562,11.5605610225485,22072.4582052982,0.0,1.0
2010-07-30,16.64,16.6499,16.17,16.17,8300,11.9113148863905,11.9184015460885,11.5748775067869,11.5748775067869,11595.0255129098,0.0,1.0
2010-08-02,16.4,16.81,16.11,16.81,4700,11.7395170755291,12.0330050024173,11.5319280540716,12.0330050024173,6565.85782056337,0.0,1.0
2010-08-03,16.49,16.92,16.201,16.4,4900,11.8039412546021,12.1117456657288,11.5970680573565,11.7395170755291,6845.25602569374,0.0,1.0
2010-08-04,16.35,16.65,16.039,16.65,5000,11.703725864933,11.9184731285097,11.4811045350251,11.9184731285097,6984.95512825889,0.0,1.0
2010-08-05,16.16,16.21,16.16,16.21,400,11.5677192646677,11.6035104752638,11.5677192646677,11.6035104752638,558.796410260713,0.0,1.0
2010-08-06,16.16,16.16,16.16,16.16,0,11.5677192646677,11.5677192646677,11.5677192646677,11.5677192646677,0,0.0,1.0
2010-08-09,17.0,17.0,16.22,16.22,900,12.1690116026826,12.1690116026826,11.6106687173831,11.6106687173831,1257.2919230866,0.0,1.0
2010-08-10,16.93,16.93,16.5,16.5,300,12.118903907848,12.118903907848,11.8110994967214,11.8110994967214,419.097307695535,0.0,1.0
2010-08-11,16.5,16.82,16.21,16.81,7600,11.8110994967214,12.0401632445366,11.6035104752638,12.0330050024173,10617.1317949535,0.0,1.0
2010-08-12,16.38,16.5,16.25,16.25,1500,11.7252005912907,11.8110994967214,11.6321434437407,11.6321434437407,2095.48653847766,0.0,1.0
2010-08-13,16.38,16.38,16.38,16.38,0,11.7252005912907,11.7252005912907,11.7252005912907,11.7252005912907,0,0.0,1.0
2010-08-16,16.35,16.35,16.03,16.15,1500,11.703725864933,11.703725864933,11.4746621171178,11.5605610225485,2095.48653847767,0.0,1.0
2010-08-17,16.38,16.6,16.36,16.6,500,11.7252005912907,11.8826819179136,11.7108841070522,11.8826819179136,698.495512825888,0.0,1.0
2010-08-18,16.34,16.34,16.34,16.34,100,11.7609918018868,11.7609918018868,11.7609918018868,11.7609918018868,138.933860980828,0.09,1.0
2010-08-19,16.1,16.23,16.1,16.23,300,11.5882477362532,11.6818174384714,11.5882477362532,11.6818174384714,416.801582942485,0.0,1.0
2010-08-20,16.38,16.38,16.32,16.32,1100,11.7897824794924,11.7897824794924,11.746596463084,11.746596463084,1528.27247078911,0.0,1.0
2010-08-23,16.0,16.2125,15.99,16.2125,1200,11.5162710422392,11.6692215170189,11.5090733728378,11.6692215170189,1667.20633176994,0.0,1.0
2010-08-24,15.64,15.76,15.56,15.76,900,11.2571549437888,11.3435269766056,11.1995735885776,11.3435269766056,1250.40474882746,0.0,1.0
2010-08-25,16.25,16.25,15.5,15.87,5300,11.6962127772742,11.6962127772742,11.1563875721692,11.422701340021,7363.49463198389,0.0,1.0
2010-08-26,16.5,16.5,15.85,16.06,5500,11.8761545123092,11.8761545123092,11.4083060012182,11.5594570586476,7641.36235394554,0.0,1.0
2010-08-27,16.75,16.76,16.72,16.72,2700,12.0560962473442,12.0632939167456,12.03450323914,12.03450323914,3751.21424648235,0.0,1.0
2010-08-30,16.75,16.76,16.47,16.51,5100,12.0560962473442,12.0632939167456,11.854561504105,11.8833521817106,7085.62691002222,0.0,1.0
2010-08-31,16.99,16.99,16.74,16.98,3400,12.2288403129778,12.2288403129778,12.0488985779428,12.2216426435764,4723.75127334814,0.0,1.0
2010-09-01,17.5,17.74,16.99,16.99,5800,12.5959214524491,12.7686655180827,12.2288403129778,12.2288403129778,8058.16393688806,0.0,1.0
2010-09-02,17.75,17.75,17.0,17.3001,5100,12.7758631874841,12.7758631874841,12.2360379823792,12.4520400411152,7085.62691002225,0.0,1.0
2010-09-03,17.25,17.28,17.25,17.26,400,12.4159797174141,12.4375727256183,12.4159797174141,12.4231773868155,555.735443923315,0.0,1.0
2010-09-07,17.25,17.25,17.25,17.25,0,12.4159797174141,12.4159797174141,12.4159797174141,12.4159797174141,0,0.0,1.0
2010-09-08,17.25,17.25,17.25,17.25,0,12.4159797174141,12.4159797174141,12.4159797174141,12.4159797174141,0,0.0,1.0
2010-09-09,16.5,16.7,16.2,16.7,4600,11.8761545123092,12.0201079003372,11.6602244302672,12.0201079003372,6390.95760511809,0.0,1.0
2010-09-10,16.5,16.5,16.5,16.5,0,11.8761545123092,11.8761545123092,11.8761545123092,11.8761545123092,0,0.0,1.0
2010-09-13,16.5,16.5,16.5,16.5,100,11.8761545123092,11.8761545123092,11.8761545123092,11.8761545123092,138.933860980828,0.0,1.0
2010-09-14,15.56,16.27,15.33,16.26,4300,11.1995735885776,11.710608116077,11.0340271923454,11.7034104466756,5974.15602217563,0.0,1.0
2010-09-15,15.81,15.81,15.45,15.68,1700,11.3795153236126,11.3795153236126,11.1203992251622,11.2859456213944,2361.87563667408,0.0,1.0
2010-09-16,16.05,16.25,15.68,16.18,3200,11.5522593892462,11.6962127772742,11.2859456213944,11.6458290914644,4445.88355138651,0.0,1.0
2010-09-17,16.2,16.25,16.2,16.22,700,11.6602244302672,11.6962127772742,11.6602244302672,11.67461976907,972.537026865797,0.0,1.0
2010-09-20,16.3,16.3,16.1,16.17,1300,11.7322011242812,11.7322011242812,11.5882477362532,11.638631422063,1806.14019275077,0.0,1.0
2010-09-21,16.45,16.4999,16.03,16.4999,1200,11.8401661653022,11.8760825356152,11.5378640504434,11.8760825356152,1667.20633176994,0.0,1.0
2010-09-22,16.45,16.45,15.7101,16.45,11700,11.8401661653022,11.8401661653022,11.3076106062926,11.8401661653022,16255.2617347569,0.0,1.0
2010-09-23,16.45,16.45,16.45,16.45,0,11.8401661653022,11.8401661653022,11.8401661653022,11.8401661653022,0,0.0,1.0
2010-09-24,16.6,16.8,16.5,16.5,2200,11.9481312063232,12.0920845943512,11.8761545123092,11.8761545123092,3056.54494157822,0.0,1.0
2010-09-27,16.6,16.6,16.13,16.5,1300,11.9481312063232,11.9481312063232,11.6098407444574,11.8761545123092,1806.14019275076,0.0,1.0
2010-09-28,16.01,16.23,16.01,16.23,600,11.5234687116406,11.6818174384714,11.5234687116406,11.6818174384714,833.60316588497,0.0,1.0
2010-09-29,15.8,16.0,15.68,15.9999,400,11.3723176542112,11.5162710422392,11.2859456213944,11.5161990655452,555.735443923314,0.0,1.0
2010-09-30,16.39,16.39,15.95,15.95,500,11.7969801488938,11.7969801488938,11.4802826952322,11.4802826952322,694.669304904141,0.0,1.0
2010-10-01,17.1,17.14,16.74,16.74,1400,12.3080146763932,12.3368053539987,12.0488985779428,12.0488985779428,1945.07405373159,0.0,1.0
2010-10-04,16.5,17.2,16.48,16.99,4300,11.8761545123092,12.3799913704071,11.8617591735064,12.2288403129778,5974.15602217561,0.0,1.0
2010-10-05,16.5,16.5,16.11,16.5,1700,11.8761545123092,11.8761545123092,11.5954454056546,11.8761545123092,2361.87563667408,0.0,1.0
2010-10-06,16.5,16.5,16.5,16.5,0,11.8761545123092,11.8761545123092,11.8761545123092,11.8761545123092,0,0.0,1.0
2010-10-07,16.25,16.25,15.45,15.5,2800,11.6962127772742,11.6962127772742,11.1203992251622,11.1563875721692,3890.14810746319,0.0,1.0
2010-10-08,16.25,16.35,15.85,16.35,600,11.6962127772742,11.7681894712882,11.4083060012182,11.7681894712882,833.603165884969,0.0,1.0
2010-10-11,16.44,16.45,16.44,16.45,300,11.8329684959008,11.8401661653022,11.8329684959008,11.8401661653022,416.801582942484,0.0,1.0
2010-10-12,16.75,16.75,16.44,16.45,4000,12.0560962473442,12.0560962473442,11.8329684959008,11.8401661653022,5557.35443923312,0.0,1.0
2010-10-13,16.47,16.8799,16.46,16.46,700,11.854561504105,12.1495939728683,11.8473638347036,11.8473638347036,972.537026865796,0.0,1.0
2010-10-14,16.45,16.45,16.44,16.44,1200,11.8401661653022,11.8401661653022,11.8329684959008,11.8329684959008,1667.20633176994,0.0,1.0
2010-10-15,16.18,16.805,16.18,16.805,700,11.6458290914644,12.0956834290519,11.6458290914644,12.0956834290519,972.537026865798,0.0,1.0
2010-10-18,16.91,16.91,16.38,16.38,300,12.1712589577666,12.1712589577666,11.7897824794924,11.7897824794924,416.801582942483,0.0,1.0
2010-10-19,16.33,16.545,16.33,16.52,800,11.7537941324854,11.9085440246155,11.7537941324854,11.890549851112,1111.47088784662,0.0,1.0
2010-10-20,17.0,17.2,16.74,16.74,700,12.2360379823792,12.3799913704071,12.0488985779428,12.0488985779428,972.537026865794,0.0,1.0
2010-10-21,17.0,17.0,16.62,16.62,600,12.2360379823792,12.2360379823792,11.962526545126,11.962526545126,833.603165884967,0.0,1.0
2010-10-22,17.0,17.25,16.33,16.6,3500,12.2360379823792,12.4159797174141,11.7537941324854,11.9481312063232,4862.68513432897,0.0,1.0
2010-10-25,16.87,17.37,16.87,17.37,600,12.142468280161,12.5023517502309,12.142468280161,12.5023517502309,833.603165884967,0.0,1.0
2010-10-26,17.22,17.22,16.0,16.47,3600,12.3943867092099,12.3943867092099,11.5162710422392,11.854561504105,5001.61899530984,0.0,1.0
2010-10-27,17.05,17.61,16.82,17.19,1600,12.2720263293862,12.6750958158645,12.106479933154,12.3727937010057,2222.94177569324,0.0,1.0
2010-10-28,17.49,17.5,17.11,17.5,1000,12.5887237830477,12.5959214524491,12.3152123457945,12.5959214524491,1389.33860980829,0.0,1.0
2010-10-29,18.0,18.0,17.32,17.59,3100,12.9558049225191,12.9558049225191,12.4663634032239,12.6607004770617,4306.94969040568,0.0,1.0
2010-11-01,18.0,18.0,18.0,18.0,0,12.9558049225191,12.9558049225191,12.9558049225191,12.9558049225191,0,0.0,1.0
2010-11-02,18.25,18.5,17.3,18.0,3100,13.1357466575541,13.3156883925891,12.4519680644211,12.9558049225191,4306.94969040567,0.0,1.0
2010-11-03,18.26,18.48,18.26,18.48,400,13.1429443269555,13.3012930537863,13.1429443269555,13.3012930537863,555.735443923313,0.0,1.0
2010-11-04,19.05,19.05,18.26,18.43,10200,13.7115602096661,13.7115602096661,13.1429443269555,13.2653047067793,14171.2538200444,0.0,1.0
2010-11-05,19.0,19.0,18.2,19.0,5000,13.6755718626591,13.6755718626591,13.0997583105471,13.6755718626591,6946.69304904139,0.0,1.0
2010-11-08,18.39,18.63,18.39,18.63,900,13.2365140291737,13.4092580948073,13.2365140291737,13.4092580948073,1250.40474882745,0.0,1.0
2010-11-09,18.2,18.9099,18.16,18.9099,300,13.0997583105471,13.6107208613524,13.0709676329415,13.6107208613524,416.801582942485,0.0,1.0
2010-11-10,17.64,17.81,17.3,17.81,900,12.6966888240687,12.8190492038925,12.4519680644211,12.8190492038925,1250.40474882746,0.0,1.0
2010-11-11,17.56,17.56,16.37,17.21,4000,12.6391074688575,12.6391074688575,11.782584810091,12.3871890398085,5557.35443923314,0.0,1.0
2010-11-12,17.3,17.51,17.3,17.4,1100,12.4519680644211,12.6031191218505,12.4519680644211,12.5239447584351,1528.27247078912,0.0,1.0
2010-11-15,17.14,17.14,17.11,17.11,600,12.3368053539987,12.3368053539987,12.3152123457945,12.3152123457945,833.603165884973,0.0,1.0
2010-11-16,17.14,17.14,17.14,17.14,0,12.3368053539987,12.3368053539987,12.3368053539987,12.3368053539987,0,0.0,1.0
2010-11-17,16.98,17.24,16.98,17.23,1200,12.4015843786113,12.5914790746325,12.4015843786113,12.5841754324778,1643.01587425732,0.25,1.0
2010-11-18,17.36,17.73,17.35,17.38,700,12.6791227804884,12.9493575402108,12.6718191383337,12.6937300647977,958.425926650101,0.0,1.0
2010-11-19,18.01,18.13,17.36,17.39,1900,13.1538595205412,13.2415032263972,12.6791227804884,12.7010337069524,2601.44180090743,0.0,1.0
2010-11-22,18.01,18.01,18.01,18.01,0,13.1538595205412,13.1538595205412,13.1538595205412,13.1538595205412,0,0.0,1.0
2010-11-23,17.5,17.62,17.0,17.6101,3000,12.7813737706536,12.8690174765095,12.4161916629207,12.8617868707764,4107.5396856433,0.0,1.0
2010-11-24,17.9,17.91,17.48,17.48,1700,13.07351945684,13.0808230989947,12.7667664863443,12.7667664863443,2327.60582186453,0.0,1.0
2010-11-26,17.9,17.9,17.9,17.9,0,13.07351945684,13.07351945684,13.07351945684,13.07351945684,0,0.0,1.0
2010-11-29,17.95,18.06,17.515,18.06,5500,13.1100376676133,13.1903777313145,12.7923292338856,13.1903777313145,7530.48942367936,0.0,1.0
2010-11-30,18.3,18.3,17.95,18.0,1700,13.3656651430264,13.3656651430264,13.1100376676133,13.1465558783866,2327.60582186453,0.0,1.0
2010-12-01,18.5,19.56,18.1,18.7,5500,13.5117379861195,14.2859240545134,13.2195922999332,13.6578108292127,7530.48942367939,0.0,1.0
2010-12-02,18.5,18.5,18.5,18.5,0,13.5117379861195,13.5117379861195,13.5117379861195,13.5117379861195,0,0.0,1.0
2010-12-03,18.13,18.52,18.1,18.5,1300,13.2415032263972,13.5263452704289,13.2195922999332,13.5117379861195,1779.93386377875,0.0,1.0
2010-12-06,18.0,18.0,16.25,17.03,25700,13.1465558783866,13.1465558783866,11.8684185013212,12.4381025893846,35187.9233070108,0.0,1.0
2010-12-07,17.57,17.85,17.57,17.6,900,12.8324992657362,13.0370012460667,12.8324992657362,12.8544101922002,1232.26190569299,0.0,1.0
2010-12-08,17.93,18.0,17.5,17.5,2200,13.095430383304,13.1465558783866,12.7813737706536,12.7813737706536,3012.19576947174,0.0,1.0
2010-12-09,17.9499,17.9499,17.62,17.93,1000,13.1099646311917,13.1099646311917,12.8690174765095,13.095430383304,1369.17989521443,0.0,1.0
2010-12-10,17.99,17.99,17.28,17.99,700,13.1392522362319,13.1392522362319,12.6206936432511,13.1392522362319,958.425926650103,0.0,1.0
2010-12-13,17.82,18.0,17.216,17.9799,5900,13.0150903196027,13.1465558783866,12.5739503334613,13.1318755576557,8078.16138176515,0.0,1.0
2010-12-14,16.86,17.34,16.86,17.34,1100,12.3139406727554,12.6645154961791,12.3139406727554,12.6645154961791,1506.09788473588,0.0,1.0
2010-12-15,18.0,18.0,17.2,17.61,8300,13.1465558783866,13.1465558783866,12.5622645060138,12.8617138343549,11364.1931302798,0.0,1.0
2010-12-16,17.9,18.0,17.25,18.0,1200,13.07351945684,13.1465558783866,12.5987827167871,13.1465558783866,1643.01587425732,0.0,1.0
2010-12-17,18.0,18.0,18.0,18.0,700,13.1465558783866,13.1465558783866,13.1465558783866,13.1465558783866,958.4259266501,0.0,1.0
2010-12-20,17.94,18.0,17.64,18.0,2400,13.1027340254586,13.1465558783866,12.8836247608189,13.1465558783866,3286.03174851464,0.0,1.0
2010-12-21,17.99,18.0,17.19,17.57,9300,13.1392522362319,13.1465558783866,12.5549608638592,12.8324992657362,12733.3730254942,0.0,1.0
2010-12-22,17.98,18.0,17.01,17.01,11200,13.1319485940773,13.1465558783866,12.4234953050753,12.4234953050753,15334.8148264016,0.0,1.0
2010-12-23,17.96,18.0,17.5801,17.59,1100,13.1173413097679,13.1465558783866,12.8398759443124,12.8471065500456,1506.09788473588,0.0,1.0
2010-12-27,18.41,18.41,17.61,17.61,2200,13.4460052067276,13.4460052067276,12.8617138343549,12.8617138343549,3012.19576947175,0.0,1.0
2010-12-28,18.24,18.24,18.09,18.09,700,13.3218432900984,13.3218432900984,13.2122886577785,13.2122886577785,958.425926650102,0.0,1.0
2010-12-29,18.08,18.21,18.08,18.12,1000,13.2049850156239,13.2999323636344,13.2049850156239,13.2341995842425,1369.17989521443,0.0,1.0
2010-12-30,17.85,17.98,17.52,17.93,4000,13.0370012460667,13.1319485940773,12.7959810549629,13.095430383304,5476.71958085772,0.0,1.0
2010-12-31,17.85,17.85,17.85,17.85,400,13.0370012460667,13.0370012460667,13.0370012460667,13.0370012460667,547.671958085772,0.0,1.0
2011-01-03,17.85,17.86,17.45,17.4916,2000,13.0370012460667,13.0443048882214,12.7448555598803,12.7752387112437,2738.35979042886,0.0,1.0
2011-01-04,17.13,17.85,17.02,17.81,3400,12.5111390109312,13.0370012460667,12.43079894723,13.0077866774481,4655.21164372908,0.0,1.0
2011-01-05,17.44,17.61,17.44,17.61,600,12.7375519177257,12.8617138343549,12.7375519177257,12.8617138343549,821.507937128656,0.0,1.0
2011-01-06,17.44,17.44,17.44,17.44,0,12.7375519177257,12.7375519177257,12.7375519177257,12.7375519177257,0,0.0,1.0
2011-01-07,17.44,17.44,17.44,17.44,0,12.7375519177257,12.7375519177257,12.7375519177257,12.7375519177257,0,0.0,1.0
2011-01-10,17.6,17.6,17.5,17.5,300,12.8544101922002,12.8544101922002,12.7813737706536,12.7813737706536,410.75396856433,0.0,1.0
2011-01-11,17.65,18.0,17.65,17.75,1500,12.8909284029735,13.1465558783866,12.8909284029735,12.9639648245201,2053.76984282165,0.0,1.0
2011-01-12,17.65,17.65,17.65,17.65,0,12.8909284029735,12.8909284029735,12.8909284029735,12.8909284029735,0,0.0,1.0
2011-01-13,17.92,18.0,17.9,17.9,2100,13.0881267411493,13.1465558783866,13.07351945684,13.07351945684,2875.27777995031,0.0,1.0
2011-01-14,18.0,18.0,17.92,17.92,3400,13.1465558783866,13.1465558783866,13.0881267411493,13.0881267411493,4655.21164372906,0.0,1.0
2011-01-18,18.0001,18.5,17.99,18.5,3700,13.1466289148081,13.5117379861195,13.1392522362319,13.5117379861195,5065.9656122934,0.0,1.0
2011-01-19,18.1,18.12,17.94,17.94,1000,13.2195922999332,13.2341995842425,13.1027340254586,13.1027340254586,1369.17989521443,0.0,1.0
2011-01-20,18.01,18.46,18.01,18.45,500,13.1538595205412,13.4825234175009,13.1538595205412,13.4752197753462,684.589947607218,0.0,1.0
2011-01-21,18.25,18.25,17.96,17.96,600,13.3291469322531,13.3291469322531,13.1173413097679,13.1173413097679,821.507937128656,0.0,1.0
2011-01-24,18.15,18.15,18.15,18.15,100,13.2561105107065,13.2561105107065,13.2561105107065,13.2561105107065,136.917989521443,0.0,1.0
2011-01-25,18.3,18.3,17.99,17.99,600,13.3656651430264,13.3656651430264,13.1392522362319,13.1392522362319,821.507937128656,0.0,1.0
2011-01-26,18.29,18.29,18.1,18.1,2100,13.3583615008717,13.3583615008717,13.2195922999332,13.2195922999332,2875.2777799503,0.0,1.0
2011-01-27,18.5,18.5,18.5,18.5,400,13.5117379861195,13.5117379861195,13.5117379861195,13.5117379861195,547.671958085774,0.0,1.0
2011-01-28,18.46,18.8,18.46,18.5,1500,13.4825234175009,13.7308472507593,13.4825234175009,13.5117379861195,2053.76984282165,0.0,1.0
2011-01-31,19.0,19.0,18.99,18.99,700,13.8769200938525,13.8769200938525,13.8696164516978,13.8696164516978,958.425926650102,0.0,1.0
2011-02-01,20.01,20.01,18.98,19.0,8300,14.6145879514731,14.6145879514731,13.8623128095432,13.8769200938525,11364.1931302798,0.0,1.0
2011-02-02,19.8,19.85,19.8,19.85,200,14.4612114662252,14.4977296769985,14.4612114662252,14.4977296769985,273.835979042887,0.0,1.0
2011-02-03,19.03,19.41,19.03,19.41,500,13.8988310203165,14.1763694221935,13.8988310203165,14.1763694221935,684.589947607215,0.0,1.0
2011-02-04,19.03,19.03,19.03,19.03,0,13.8988310203165,13.8988310203165,13.8988310203165,13.8988310203165,0,0.0,1.0
2011-02-07,19.5,19.5,19.05,19.09,1700,14.2421022015855,14.2421022015855,13.9134383046258,13.9426528732444,2327.60582186453,0.0,1.0
2011-02-08,19.75,19.75,19.5001,19.51,900,14.4246932554519,14.4246932554519,14.242175238007,14.2494058437401,1232.26190569299,0.0,1.0
2011-02-09,19.5,19.5,19.36,19.43,1000,14.2421022015855,14.2421022015855,14.1398512114202,14.1909767065029,1369.17989521443,0.0,1.0
2011-02-10,19.5,19.5,19.5,19.5,0,14.2421022015855,14.2421022015855,14.2421022015855,14.2421022015855,0,0.0,1.0
2011-02-11,19.5,19.5,19.5,19.5,0,14.2421022015855,14.2421022015855,14.2421022015855,14.2421022015855,0,0.0,1.0
2011-02-14,19.0,19.37,18.98,19.37,2300,13.8769200938525,14.1471548535749,13.8623128095432,14.1471548535749,3149.11375899319,0.0,1.0
2011-02-15,18.23,18.75,18.23,18.75,1800,13.3145396479437,13.694329039986,13.3145396479437,13.694329039986,2464.52381138598,0.0,1.0
2011-02-16,18.5,18.5,18.25,18.25,900,13.5117379861195,13.5117379861195,13.3291469322531,13.3291469322531,1232.26190569299,0.0,1.0
2011-02-17,18.15,18.2,18.15,18.2,300,13.2561105107065,13.2926287214798,13.2561105107065,13.2926287214798,410.753968564328,0.0,1.0
2011-02-18,18.25,18.25,18.0,18.23,2500,13.3291469322531,13.3291469322531,13.1465558783866,13.3145396479437,3422.94973803607,0.0,1.0
2011-02-22,18.11,18.11,18.11,18.11,200,13.2268959420878,13.2268959420878,13.2268959420878,13.2268959420878,273.835979042887,0.0,1.0
2011-02-23,18.11,18.11,18.11,18.11,0,13.2926287214798,13.2926287214798,13.2926287214798,13.2926287214798,0,0.09,1.0
2011-02-24,18.25,18.25,18.25,18.25,1000,13.3953878612372,13.3953878612372,13.3953878612372,13.3953878612372,1362.40922540293,0.0,1.0
2011-02-25,18.72,18.72,18.05,18.05,700,13.74036497328,13.74036497328,13.2485890901552,13.2485890901552,953.686457782053,0.0,1.0
2011-02-28,19.0,19.0,18.63,18.63,700,13.9458832527949,13.9458832527949,13.6743055262931,13.6743055262931,953.686457782051,0.0,1.0
2011-03-01,19.0,19.0,19.0,19.0,0,13.9458832527949,13.9458832527949,13.9458832527949,13.9458832527949,0,0.0,1.0
2011-03-02,18.48,18.61,18.48,18.61,300,13.5642064479816,13.6596256491849,13.5642064479816,13.6596256491849,408.722767620878,0.0,1.0
2011-03-03,18.97,18.97,18.84,18.86,400,13.9238634371326,13.9238634371326,13.8284442359293,13.8431241130375,544.963690161172,0.0,1.0
2011-03-04,18.97,18.97,18.97,18.97,0,13.9238634371326,13.9238634371326,13.9238634371326,13.9238634371326,0,0.0,1.0
2011-03-07,18.9999,19.0,18.6,18.95,700,13.9458098534094,13.9458832527949,13.6522857106308,13.9091835600244,953.686457782048,0.0,1.0
2011-03-08,18.11,18.9999,18.11,18.62,4400,13.2926287214798,13.9458098534094,13.2926287214798,13.666965587739,5994.60059177288,0.0,1.0
2011-03-09,18.11,18.11,18.11,18.11,0,13.2926287214798,13.2926287214798,13.2926287214798,13.2926287214798,0,0.0,1.0
2011-03-10,18.23,18.73,18.23,18.5,500,13.380707984129,13.7477049118341,13.380707984129,13.5788863250898,681.204612701465,0.0,1.0
2011-03-11,19.16,19.28,18.43,18.43,4600,14.0633222696605,14.1514015323098,13.527506755211,13.527506755211,6267.0824368535,0.0,1.0
2011-03-14,19.16,19.16,19.16,19.16,0,14.0633222696605,14.0633222696605,14.0633222696605,14.0633222696605,0,0.0,1.0
2011-03-15,19.0,19.0,18.75,18.87,2500,13.9458832527949,13.9458832527949,13.7623847889423,13.8504640515916,3406.02306350733,0.0,1.0
2011-03-16,19.0,19.0,18.66,18.94,1600,13.9458832527949,13.9458832527949,13.6963253419554,13.9018436214703,2179.85476064469,0.0,1.0
2011-03-17,19.0,19.0,19.0,19.0,100,13.9458832527949,13.9458832527949,13.9458832527949,13.9458832527949,136.240922540293,0.0,1.0
2011-03-18,18.59,18.75,18.59,18.75,2200,13.6449457720767,13.7623847889423,13.6449457720767,13.7623847889423,2997.30029588645,0.0,1.0
2011-03-21,19.0,19.0,18.5,18.58,3300,13.9458832527949,13.9458832527949,13.5788863250898,13.6376058335226,4495.95044382967,0.0,1.0
2011-03-22,18.58,18.58,18.58,18.58,100,13.6376058335226,13.6376058335226,13.6376058335226,13.6376058335226,136.240922540293,0.0,1.0
2011-03-23,18.6,18.61,18.6,18.61,400,13.6522857106308,13.6596256491849,13.6522857106308,13.6596256491849,544.963690161172,0.0,1.0
2011-03-24,18.85,18.85,18.1601,18.58,3000,13.8357841744834,13.8357841744834,13.3294018136358,13.6376058335226,4087.22767620878,0.0,1.0
2011-03-25,18.85,18.95,18.85,18.95,1300,13.8357841744834,13.9091835600244,13.8357841744834,13.9091835600244,1771.1319930238,0.0,1.0
2011-03-28,18.85,18.85,18.85,18.85,0,13.8357841744834,13.8357841744834,13.8357841744834,13.8357841744834,0,0.0,1.0
2011-03-29,18.85,18.85,18.85,18.85,0,13.8357841744834,13.8357841744834,13.8357841744834,13.8357841744834,0,0.0,1.0
2011-03-30,18.85,18.85,18.85,18.85,2200,13.8357841744834,13.8357841744834,13.8357841744834,13.8357841744834,2997.30029588644,0.0,1.0
2011-03-31,19.12,19.25,18.85,18.85,3700,14.0339625154441,14.1293817166475,13.8357841744834,13.8357841744834,5040.91413399085,0.0,1.0
2011-04-01,19.12,19.12,19.12,19.12,0,14.0339625154441,14.0339625154441,14.0339625154441,14.0339625154441,0,0.0,1.0
2011-04-04,19.12,19.15,18.74,19.13,1900,14.0339625154441,14.0559823311064,13.7550448503882,14.0413024539982,2588.57752826557,0.0,1.0
2011-04-05,19.12,19.12,19.12,19.12,0,14.0339625154441,14.0339625154441,14.0339625154441,14.0339625154441,0,0.0,1.0
2011-04-06,19.11,19.11,18.85,18.85,5100,14.02662257689,14.02662257689,13.8357841744834,13.8357841744834,6948.28704955496,0.0,1.0
2011-04-07,19.19,19.19,19.19,19.19,100,14.0853420853228,14.0853420853228,14.0853420853228,14.0853420853228,136.240922540294,0.0,1.0
2011-04-08,19.21,19.47,18.76,18.76,3800,14.1000219624311,14.2908603648377,13.7697247274964,13.7697247274964,5177.15505653112,0.0,1.0
2011-04-11,19.21,19.21,19.21,19.21,0,14.1000219624311,14.1000219624311,14.1000219624311,14.1000219624311,0,0.0,1.0
2011-04-12,18.7501,19.0,18.7501,19.0,600,13.7624581883279,13.9458832527949,13.7624581883279,13.9458832527949,817.445535241757,0.0,1.0
2011-04-13,18.86,18.91,18.75,18.91,3600,13.8431241130375,13.879823805808,13.7623847889423,13.879823805808,4904.67321145054,0.0,1.0
2011-04-14,18.99,18.99,18.47,18.47,7200,13.9385433142408,13.9385433142408,13.5568665094275,13.5568665094275,9809.3464229011,0.0,1.0
2011-04-15,18.95,18.97,18.1,18.8,6600,13.9091835600244,13.9238634371326,13.2852887829257,13.7990844817128,8991.90088765933,0.0,1.0
2011-04-18,18.96,18.97,18.46,18.55,4600,13.9165234985785,13.9238634371326,13.5495265708734,13.6155860178603,6267.08243685348,0.0,1.0
2011-04-19,19.14,19.43,18.64,19.03,2500,14.0486423925523,14.2615006106213,13.6816454648472,13.9679030684572,3406.02306350734,0.0,1.0
2011-04-20,19.52,19.75,19.47,19.54,1800,14.3275600576082,14.4963786443526,14.2908603648377,14.3422399347164,2452.33660572528,0.0,1.0
2011-04-21,19.72,19.72,19.53,19.54,300,14.4743588286903,14.4743588286903,14.3348999961623,14.3422399347164,408.722767620879,0.0,1.0
2011-04-25,19.85,19.85,19.85,19.85,500,14.5697780298936,14.5697780298936,14.5697780298936,14.5697780298936,681.204612701466,0.0,1.0
2011-04-26,19.62,19.9,19.62,19.9,300,14.4009594431493,14.6064777226641,14.4009594431493,14.6064777226641,408.722767620878,0.0,1.0
2011-04-27,19.4,19.44,19.05,19.4201,4200,14.239480794959,14.2688405491754,13.9825829455654,14.2542340714527,5722.11874669231,0.0,1.0
2011-04-28,19.0,19.3,19.0,19.3,600,13.9458832527949,14.166081409418,13.9458832527949,14.166081409418,817.445535241758,0.0,1.0
2011-04-29,19.0,19.0,19.0,19.0,0,13.9458832527949,13.9458832527949,13.9458832527949,13.9458832527949,0,0.0,1.0
2011-05-02,18.61,18.61,18.61,18.61,300,13.6596256491849,13.6596256491849,13.6596256491849,13.6596256491849,408.722767620879,0.0,1.0
2011-05-03,18.49,18.49,18.49,18.49,100,13.5715463865357,13.5715463865357,13.5715463865357,13.5715463865357,136.240922540293,0.0,1.0
2011-05-04,18.44,18.44,18.44,18.44,500,13.5348466937652,13.5348466937652,13.5348466937652,13.5348466937652,681.204612701463,0.0,1.0
2011-05-05,18.42,18.42,18.24,18.24,600,13.5201668166569,13.5201668166569,13.3880479226831,13.3880479226831,817.445535241761,0.0,1.0
2011-05-06,18.42,18.42,18.42,18.42,0,13.5201668166569,13.5201668166569,13.5201668166569,13.5201668166569,0,0.0,1.0
2011-05-09,18.42,18.42,18.42,18.42,0,13.5201668166569,13.5201668166569,13.5201668166569,13.5201668166569,0,0.0,1.0
2011-05-10,18.02,18.22,18.02,18.22,500,13.2265692744928,13.3733680455749,13.2265692744928,13.3733680455749,681.204612701468,0.0,1.0
2011-05-11,18.02,18.02,17.82,18.02,400,13.2265692744928,13.2265692744928,13.0797705034108,13.2265692744928,544.963690161174,0.0,1.0
2011-05-12,18.11,18.2199,18.11,18.2199,300,13.2926287214798,13.3732946461894,13.2926287214798,13.3732946461894,408.722767620878,0.0,1.0
2011-05-13,18.11,18.11,18.11,18.11,0,13.2926287214798,13.2926287214798,13.2926287214798,13.2926287214798,0,0.0,1.0
2011-05-16,17.51,18.0,17.51,18.0,1000,12.8522324082336,13.2118893973846,12.8522324082336,13.2118893973846,1362.40922540293,0.0,1.0
2011-05-17,17.66,17.94,17.31,17.31,2600,12.9623314865452,13.16784976606,12.7054336371516,12.7054336371516,3542.26398604761,0.0,1.0
2011-05-18,17.66,17.66,17.66,17.66,0,13.0283909335321,13.0283909335321,13.0283909335321,13.0283909335321,0,0.09,1.0
2011-05-19,17.48,17.5,17.16,17.37,1300,12.8955987269615,12.9103534165805,12.6595236930583,12.8144479340573,1762.15160545355,0.0,1.0
2011-05-20,17.25,17.28,17.25,17.27,500,12.7259197963436,12.748051830772,12.7259197963436,12.7406744859626,677.750617482135,0.0,1.0
2011-05-23,17.16,17.16,17.16,17.16,500,12.6595236930583,12.6595236930583,12.6595236930583,12.6595236930583,677.750617482136,0.0,1.0
2011-05-24,16.35,17.01,15.85,17.0,19000,12.0619587634909,12.5488635209162,11.6930915230172,12.5414861761068,25754.5234643211,0.0,1.0
2011-05-25,16.35,16.81,15.86,16.52,12000,12.0619587634909,12.4013166247267,11.7004688678267,12.187373625252,16266.0148195712,0.0,1.0
2011-05-26,17.5,17.72,16.56,16.65,4200,12.9103534165805,13.0726550023889,12.2168830044899,12.2832791077751,5693.10518684992,0.0,1.0
2011-05-27,17.01,17.2,16.9,17.2,600,12.5488635209162,12.6890330722962,12.467712728012,12.6890330722962,813.300740978563,0.0,1.0
2011-05-31,17.75,17.88,16.74,17.32,10900,13.0947870368173,13.1906925193405,12.3496752110604,12.7775612100099,14774.9634611106,0.0,1.0
2011-06-01,17.51,17.81,17.45,17.45,400,12.91773076139,13.1390511056742,12.8734666925331,12.8734666925331,542.200493985705,0.0,1.0
2011-06-02,17.51,17.51,17.51,17.51,0,12.91773076139,12.91773076139,12.91773076139,12.91773076139,0,0.0,1.0
2011-06-03,17.5,17.71,16.41,17.71,10200,12.9103534165805,13.0652776575794,12.1062228323478,13.0652776575794,13826.1125966355,0.0,1.0
2011-06-06,16.531,17.76,16.5,17.41,4500,12.1954887045424,13.1021643816268,12.172618935633,12.8439573132952,6099.7555573392,0.0,1.0
2011-06-07,16.53,16.53,16.2,16.5,2000,12.1947509700614,12.1947509700614,11.9512985913488,12.172618935633,2711.00246992855,0.0,1.0
2011-06-08,16.53,16.53,16.53,16.53,0,12.1947509700614,12.1947509700614,12.1947509700614,12.1947509700614,0,0.0,1.0
2011-06-09,16.66,16.78,16.48,16.48,500,12.2906564525846,12.3791845902983,12.1578642460141,12.1578642460141,677.750617482135,0.0,1.0
2011-06-10,17.24,17.24,16.94,16.94,600,12.7185424515341,12.7185424515341,12.4972221072499,12.4972221072499,813.300740978564,0.0,1.0
2011-06-13,16.67,17.11,16.67,16.97,1500,12.2980337973941,12.622636969011,12.2980337973941,12.5193541416783,2033.2518524464,0.0,1.0
2011-06-14,16.1,16.37,16.071,16.37,1500,11.877525143254,12.0767134531099,11.8561308433066,12.0767134531099,2033.25185244641,0.0,1.0
2011-06-15,16.17,16.47,16.15,16.17,2900,11.9291665569204,12.1504869012046,11.9144118673014,11.9291665569204,3930.95358139637,0.0,1.0
2011-06-16,16.17,16.17,16.17,16.17,0,11.9291665569204,11.9291665569204,11.9291665569204,11.9291665569204,0,0.0,1.0
2011-06-17,16.4,16.4,16.3,16.31,900,12.0988454875383,12.0988454875383,12.0250720394435,12.032449384253,1219.95111146784,0.0,1.0
2011-06-20,16.51,16.52,16.49,16.49,1000,12.1799962804425,12.187373625252,12.1652415908235,12.1652415908235,1355.50123496427,0.0,1.0
2011-06-21,16.2,16.49,16.2,16.49,500,11.9512985913488,12.1652415908235,11.9512985913488,12.1652415908235,677.750617482133,0.0,1.0
2011-06-22,16.5,16.5,16.0,16.1,2900,12.172618935633,12.172618935633,11.8037516951593,11.877525143254,3930.95358139639,0.0,1.0
2011-06-23,16.65,16.65,16.43,16.43,1600,12.2832791077751,12.2832791077751,12.1209775219667,12.1209775219667,2168.80197594284,0.0,1.0
2011-06-24,17.05,17.05,16.6,16.6,12100,12.5783729001541,12.5783729001541,12.2463923837278,12.2463923837278,16401.5649430677,0.0,1.0
2011-06-27,16.78,17.0,16.78,17.0,500,12.3791845902983,12.5414861761068,12.3791845902983,12.5414861761068,677.750617482135,0.0,1.0
2011-06-28,16.24,16.78,16.24,16.78,1900,11.9808079705867,12.3791845902983,11.9808079705867,12.3791845902983,2575.45234643211,0.0,1.0
2011-06-29,15.8,16.5,15.8,16.4999,27400,11.6562047989698,12.172618935633,11.6562047989698,12.1725451621849,37140.733838021,0.0,1.0
2011-06-30,16.135,16.28,15.75,15.92,14500,11.9033458500872,12.0103173498246,11.6193180749224,11.7447329366835,19654.7679069819,0.0,1.0
2011-07-01,16.12,16.12,16.05,16.05,600,11.892279832873,11.892279832873,11.8406384192067,11.8406384192067,813.30074097856,0.0,1.0
2011-07-05,16.3,16.3,16.3,16.3,900,12.0250720394435,12.0250720394435,12.0250720394435,12.0250720394435,1219.95111146784,0.0,1.0
2011-07-06,16.7,16.9,16.32,16.34,1300,12.3201658318225,12.467712728012,12.0398267290625,12.0545814186814,1762.15160545355,0.0,1.0
2011-07-07,16.54,16.64,16.34,16.42,2600,12.2021283148709,12.2759017629657,12.0545814186814,12.1136001771572,3524.3032109071,0.0,1.0
2011-07-08,16.6,16.6,16.6,16.6,400,12.2463923837278,12.2463923837278,12.2463923837278,12.2463923837278,542.200493985706,0.0,1.0
2011-07-11,16.5,16.77,16.3299,16.77,9800,12.172618935633,12.3718072454888,12.0471303004239,12.3718072454888,13283.9121026499,0.0,1.0
2011-07-12,16.5,16.64,16.25,16.32,12300,12.172618935633,12.2759017629657,11.9881853153962,12.0398267290625,16672.6651900605,0.0,1.0
2011-07-13,16.5,16.64,16.5,16.64,2300,12.172618935633,12.2759017629657,12.172618935633,12.2759017629657,3117.65284041782,0.0,1.0
2011-07-14,16.5,16.5,16.5,16.5,500,12.172618935633,12.172618935633,12.172618935633,12.172618935633,677.750617482135,0.0,1.0
2011-07-15,16.8,16.8,16.25,16.25,2500,12.3939392799173,12.3939392799173,11.9881853153962,11.9881853153962,3388.75308741066,0.0,1.0
2011-07-18,16.8,16.8,16.8,16.8,0,12.3939392799173,12.3939392799173,12.3939392799173,12.3939392799173,0,0.0,1.0
2011-07-19,17.0,17.0,16.66,16.8,21200,12.5414861761068,12.5414861761068,12.2906564525846,12.3939392799173,28736.6261812424,0.0,1.0
2011-07-20,17.5,17.5,16.97,17.0,152100,12.9103534165805,12.9103534165805,12.5193541416783,12.5414861761068,206171.737838065,0.0,1.0
2011-07-21,17.6199,17.6199,17.32,17.42,34800,12.9988077808461,12.9988077808461,12.7775612100099,12.8513346581047,47171.4429767565,0.0,1.0
2011-07-22,17.874,18.21,17.03,17.33,2800,13.1862661124548,13.4341448980532,12.5636182105352,12.7849385548194,3795.40345789996,0.0,1.0
2011-07-25,17.99,18.15,17.99,18.0,6000,13.2718433122447,13.3898808291963,13.2718433122447,13.2792206570542,8133.00740978563,0.0,1.0
2011-07-26,17.4701,18.02,17.4701,17.7,2100,12.8882951556002,13.2939753466732,12.8882951556002,13.05790031277,2846.55259342495,0.0,1.0
2011-07-27,17.71,17.74,17.7,17.74,500,13.0652776575794,13.0874096920079,13.05790031277,13.0874096920079,677.750617482136,0.0,1.0
2011-07-28,17.74,17.9,17.74,17.9,600,13.0874096920079,13.2054472089595,13.0874096920079,13.2054472089595,813.300740978559,0.0,1.0
2011-07-29,17.8401,17.94,17.7501,17.7501,700,13.1612569135507,13.2349565881974,13.0948608102654,13.0948608102654,948.850864474988,0.0,1.0
2011-08-01,18.0,18.14,18.0,18.04,1500,13.2792206570542,13.3825034843869,13.2792206570542,13.3087300362921,2033.2518524464,0.0,1.0
2011-08-02,18.15,18.2,18.15,18.17,2300,13.3898808291963,13.4267675532437,13.3898808291963,13.4046355188153,3117.65284041782,0.0,1.0
2011-08-03,18.58,18.58,18.05,18.0501,10800,13.7071066560037,13.7071066560037,13.3161073811016,13.3161811545497,14639.4133376141,0.0,1.0
2011-08-04,18.25,18.45,18.0,18.45,2700,13.4636542772911,13.6112011734806,13.2792206570542,13.6112011734806,3659.85333440352,0.0,1.0
2011-08-05,18.25,18.25,18.25,18.25,0,13.4636542772911,13.4636542772911,13.4636542772911,13.4636542772911,0,0.0,1.0
2011-08-08,18.41,18.41,18.1001,18.1001,1800,13.5816917942427,13.5816917942427,13.3530678785971,13.3530678785971,2439.90222293568,0.0,1.0
2011-08-09,18.25,18.25,18.1,18.2,800,13.4636542772911,13.4636542772911,13.352994105149,13.4267675532437,1084.40098797141,0.0,1.0
2011-08-10,17.97,18.12,17.97,18.12,300,13.2570886226258,13.3677487947679,13.2570886226258,13.3677487947679,406.65037048928,0.0,1.0
2011-08-11,18.42,18.42,18.12,18.12,1900,13.5890691390521,13.5890691390521,13.3677487947679,13.3677487947679,2575.45234643212,0.0,1.0
2011-08-12,18.5,18.5,18.4,18.4,2200,13.6480878975279,13.6480878975279,13.5743144494332,13.5743144494332,2982.1027169214,0.0,1.0
2011-08-15,18.5,18.5,18.5,18.5,300,13.6480878975279,13.6480878975279,13.6480878975279,13.6480878975279,406.650370489282,0.0,1.0
2011-08-16,18.5,18.5,18.5,18.5,48200,13.6480878975279,13.6480878975279,13.6480878975279,13.6480878975279,65335.1595252779,0.0,1.0
2011-08-17,19.07,19.07,18.5,18.5,5600,14.1349926549533,14.1349926549533,13.7124994292939,13.7124994292939,7555.15072465051,0.09,1.0
2011-08-18,19.45,19.52,18.99,18.99,2100,14.4166548053928,14.4685399383685,14.0756953601239,14.0756953601239,2833.18152174395,0.0,1.0
2011-08-19,19.16,19.73,18.56,19.42,9800,14.2017021116363,14.6241953372956,13.756972400416,14.3944183198318,13221.5137681384,0.0,1.0
2011-08-22,18.965,19.27,18.95,19.17,2400,14.0571649554897,14.2832358920267,14.0460467127092,14.20911427349,3237.92173913594,0.0,1.0
2011-08-23,18.82,19.0,18.82,18.98,1900,13.9496886086114,14.0831075219776,13.9496886086114,14.0682831982702,2563.3547101493,0.0,1.0
2011-08-24,19.3,19.3,18.88,18.89,10900,14.3054723775877,14.3054723775877,13.9941615797335,14.0015737415872,14705.5612319091,0.0,1.0
2011-08-25,19.15,19.15,19.15,19.15,1100,14.1942899497826,14.1942899497826,14.1942899497826,14.1942899497826,1484.04746377064,0.0,1.0
2011-08-26,19.3099,19.3099,19.01,19.01,1200,14.3128104178229,14.3128104178229,14.0905196838312,14.0905196838312,1618.96086956797,0.0,1.0
2011-08-29,19.5,19.5999,19.3,19.3,3900,14.4537156146612,14.5277631115794,14.3054723775877,14.3054723775877,5261.62282609589,0.0,1.0
2011-08-30,19.59,19.75,19.04,19.35,6300,14.5204250713442,14.639019661003,14.1127561693922,14.3425331868561,8499.54456523186,0.0,1.0
2011-08-31,19.51,19.75,19.51,19.75,900,14.4611277765148,14.639019661003,14.4611277765148,14.639019661003,1214.22065217598,0.0,1.0
2011-09-01,19.37,19.37,19.21,19.36,700,14.3573575105634,14.3573575105634,14.2387629209047,14.3499453487098,944.393840581318,0.0,1.0
2011-09-02,19.37,19.37,19.37,19.37,0,14.3573575105634,14.3573575105634,14.3573575105634,14.3573575105634,0,0.0,1.0
2011-09-06,19.06,19.22,19.06,19.22,400,14.1275804930996,14.2461750827583,14.1275804930996,14.2461750827583,539.653623189323,0.0,1.0
2011-09-07,19.06,19.06,19.06,19.06,0,14.1275804930996,14.1275804930996,14.1275804930996,14.1275804930996,0,0.0,1.0
2011-09-08,18.76,19.0,18.76,19.0,400,13.9052156374894,14.0831075219776,13.9052156374894,14.0831075219776,539.653623189324,0.0,1.0
2011-09-09,18.76,18.76,18.76,18.76,0,13.9052156374894,13.9052156374894,13.9052156374894,13.9052156374894,0,0.0,1.0
2011-09-12,18.95,18.95,18.7,18.7,600,14.0460467127092,14.0460467127092,13.8607426663674,13.8607426663674,809.480434783984,0.0,1.0
2011-09-13,18.75,18.82,18.48,18.8,3500,13.8978034756357,13.9496886086114,13.6976751055866,13.9348642849041,4721.96920290659,0.0,1.0
2011-09-14,18.5,18.5,18.5,18.5,200,13.7124994292939,13.7124994292939,13.7124994292939,13.7124994292939,269.826811594662,0.0,1.0
2011-09-15,18.7,18.76,18.7,18.7,2200,13.8607426663674,13.9052156374894,13.8607426663674,13.8607426663674,2968.09492754127,0.0,1.0
2011-09-16,18.8,18.8,18.7,18.7,29300,13.9348642849041,13.9348642849041,13.8607426663674,13.8607426663674,39529.627898618,0.0,1.0
2011-09-19,18.7003,18.7003,18.6,18.6,400,13.860965031223,13.860965031223,13.7866210478307,13.7866210478307,539.653623189323,0.0,1.0
2011-09-20,18.7,18.7,18.7,18.7,0,13.8607426663674,13.8607426663674,13.8607426663674,13.8607426663674,0,0.0,1.0
2011-09-21,18.34,18.68,18.118,18.46,7000,13.5939048396352,13.84591834266,13.4293548464836,13.6828507818792,9443.93840581314,0.0,1.0
2011-09-22,18.4,18.4,18.29,18.29,1700,13.6383778107572,13.6383778107572,13.5568440303668,13.5568440303668,2293.52789855463,0.0,1.0
2011-09-23,18.23,18.62,18.22,18.25,11600,13.5123710592448,13.801445371538,13.5049588973911,13.5271953829521,15649.9550724904,0.0,1.0
2011-09-26,18.28,18.43,18.28,18.43,200,13.5494318685131,13.6606142963182,13.5494318685131,13.6606142963182,269.826811594663,0.0,1.0
2011-09-27,18.5,18.57,18.27,18.57,9400,13.7124994292939,13.7643845622696,13.5420197066595,13.7643845622696,12681.8601449491,0.0,1.0
2011-09-28,18.25,18.5,18.201,18.49,3500,13.5271953829521,13.7124994292939,13.4908757898691,13.7050872674403,4721.96920290659,0.0,1.0
2011-09-29,18.25,18.47,18.25,18.47,5700,13.5271953829521,13.6902629437329,13.5271953829521,13.6902629437329,7690.06413044787,0.0,1.0
2011-09-30,18.38,18.38,18.25,18.25,26200,13.6235534870499,13.6235534870499,13.5271953829521,13.5271953829521,35347.3123189006,0.0,1.0
2011-10-03,18.0,18.12,17.95,18.1199,1400,13.3418913366103,13.4308372788544,13.304830527342,13.4307631572358,1888.78768116263,0.0,1.0
2011-10-04,18.0,18.0,18.0,18.0,0,13.3418913366103,13.3418913366103,13.3418913366103,13.3418913366103,0,0.0,1.0
2011-10-05,18.335,18.7,17.97,18.0,13900,13.5901987587083,13.8607426663674,13.3196548510493,13.3418913366103,18752.963405829,0.0,1.0
2011-10-06,18.8,18.86,17.67,18.25,21400,13.9348642849041,13.9793372560261,13.0972899954391,13.5271953829521,28871.4688406288,0.0,1.0
2011-10-07,18.8,18.8,18.26,18.63,11000,13.9348642849041,13.9348642849041,13.5346075448058,13.8088575333917,14840.4746377064,0.0,1.0
2011-10-10,18.7,18.8,18.671,18.8,800,13.8607426663674,13.9348642849041,13.8392473969917,13.9348642849041,1079.30724637865,0.0,1.0
2011-10-11,19.0,19.31,18.44,18.57,14200,14.0831075219776,14.3128845394414,13.6680264581719,13.7643845622696,19157.7036232209,0.0,1.0
2011-10-12,19.0,19.0,19.0,19.0,0,14.0831075219776,14.0831075219776,14.0831075219776,14.0831075219776,0,0.0,1.0
2011-10-13,19.14,19.16,18.9,19.01,1700,14.186877787929,14.2017021116363,14.0089859034408,14.0905196838312,2293.52789855462,0.0,1.0
2011-10-14,19.14,19.14,19.14,19.14,0,14.186877787929,14.186877787929,14.186877787929,14.186877787929,0,0.0,1.0
2011-10-17,19.09,19.09,19.09,19.09,200,14.1498169786606,14.1498169786606,14.1498169786606,14.1498169786606,269.826811594662,0.0,1.0
2011-10-18,19.06,19.1,18.83,18.95,600,14.1275804930996,14.1572291405143,13.9571007704651,14.0460467127092,809.480434783984,0.0,1.0
2011-10-19,18.94,18.95,18.75,18.91,2100,14.0386345508555,14.0460467127092,13.8978034756357,14.0163980652945,2833.18152174395,0.0,1.0
2011-10-20,18.79,18.8,18.79,18.79,900,13.9274521230504,13.9348642849041,13.9274521230504,13.9274521230504,1214.22065217598,0.0,1.0
2011-10-21,18.6,18.64,18.6,18.64,1700,13.7866210478307,13.8162696952453,13.7866210478307,13.8162696952453,2293.52789855462,0.0,1.0
2011-10-24,19.02,19.25,18.59,18.75,15300,14.0979318456849,14.2684115683194,13.779208885977,13.8978034756357,20641.7510869916,0.0,1.0
2011-10-25,18.4,19.07,18.4,19.07,2500,13.6383778107572,14.1349926549533,13.6383778107572,14.1349926549533,3372.83514493327,0.0,1.0
2011-10-26,18.9,19.22,18.52,18.67,15500,14.0089859034408,14.2461750827583,13.7273237530013,13.8385061808064,20911.5778985863,0.0,1.0
2011-10-27,20.0,20.0,18.75,18.78,27400,14.8243237073448,14.8243237073448,13.8978034756357,13.9200399611968,36966.2731884686,0.0,1.0
2011-10-28,20.35,20.35,19.82,19.85,6700,15.0837493722233,15.0837493722233,14.6909047939787,14.7131412795397,9039.19818842118,0.0,1.0
2011-10-31,20.25,20.83,19.63,20.0,38500,15.0096277536866,15.4395331411996,14.5500737187589,14.8243237073448,51941.6612319724,0.0,1.0
2011-11-01,19.85,20.4,19.29,20.33,23700,14.7131412795397,15.1208101814917,14.2980602157341,15.068925048516,31974.4771739674,0.0,1.0
2011-11-02,19.75,19.95,19.6,19.83,5400,14.639019661003,14.7872628980764,14.5278372331979,14.6983169558324,7285.32391305586,0.0,1.0
2011-11-03,19.75,19.75,19.75,19.75,0,14.639019661003,14.639019661003,14.639019661003,14.639019661003,0,0.0,1.0
2011-11-04,19.9299,19.93,19.58,19.64,2600,14.7723644527505,14.7724385743691,14.5130129094906,14.5574858806126,3507.74855073061,0.0,1.0
2011-11-07,19.47,19.75,18.87,19.63,26500,14.4314791291002,14.639019661003,13.9867494178798,14.5500737187589,35752.0525362926,0.0,1.0
2011-11-08,19.47,19.47,19.47,19.47,0,14.4314791291002,14.4314791291002,14.4314791291002,14.4314791291002,0,0.0,1.0
2011-11-09,19.47,19.47,19.47,19.47,0,14.4314791291002,14.4314791291002,14.4314791291002,14.4314791291002,0,0.0,1.0
2011-11-10,19.5,19.93,19.12,19.37,11900,14.4537156146612,14.7724385743691,14.1720534642216,14.3573575105634,16054.6952898823,0.0,1.0
2011-11-11,19.57,19.84,18.47,19.35,7100,14.5056007476369,14.705729117686,13.6902629437329,14.3425331868561,9578.85181161048,0.0,1.0
2011-11-14,19.62,19.9,19.25,19.25,4900,14.5426615569052,14.7502020888081,14.2684115683194,14.2684115683194,6610.75688406923,0.0,1.0
2011-11-15,19.77,19.91,19.08,19.5,17600,14.6538439847103,14.7576142506617,14.1424048168069,14.4537156146612,23744.7594203303,0.0,1.0
2011-11-16,19.59,19.93,19.1,19.53,16400,14.5871345280273,14.840305826625,14.22227000946,14.5424572400394,22024.6134964142,0.09,1.0
2011-11-17,19.45,19.45,19.45,19.45,100,14.4828875227223,14.4828875227223,14.4828875227223,14.4828875227223,134.296423758624,0.0,1.0
2011-11-18,19.65,19.95,19.19,19.39,10700,14.6318118160151,14.8551982559543,14.2892859414417,14.4382102347345,14369.7173421727,0.0,1.0
2011-11-21,19.55,19.55,19.35,19.48,900,14.5573496693687,14.5573496693687,14.4084253760759,14.5052261667163,1208.66781382761,0.0,1.0
2011-11-22,19.32,19.88,19.11,19.4,24700,14.386086732082,14.8030747533018,14.2297162241246,14.4456564493991,33171.2166683801,0.0,1.0
2011-11-23,19.41,19.5,19.07,19.1,14700,14.4531026640638,14.5201185960455,14.1999313654661,14.22227000946,19741.5742925176,0.0,1.0
2011-11-25,19.52,19.54,19.39,19.54,2200,14.5350110253748,14.5499034547041,14.4382102347345,14.5499034547041,2954.52132268972,0.0,1.0
2011-11-28,19.25,19.25,19.25,19.25,100,14.3339632294296,14.3339632294296,14.3339632294296,14.3339632294296,134.296423758623,0.0,1.0
2011-11-29,19.1,19.17,19.1,19.11,1400,14.22227000946,14.2743935121125,14.22227000946,14.2297162241246,1880.14993262073,0.0,1.0
2011-11-30,19.55,19.57,18.9,19.1,12400,14.5573496693687,14.572242098698,14.0733457161672,14.22227000946,16652.7565460693,0.0,1.0
2011-12-01,19.42,20.05,19.11,19.55,15900,14.4605488787284,14.9296604026007,14.2297162241246,14.5573496693687,21353.1313776212,0.0,1.0
2011-12-02,19.11,19.12,19.02,19.12,400,14.2297162241246,14.2371624387893,14.1627002921429,14.2371624387893,537.185695034495,0.0,1.0
2011-12-05,19.11,19.11,19.11,19.11,0,14.2297162241246,14.2297162241246,14.2297162241246,14.2297162241246,0,0.0,1.0
2011-12-06,19.11,19.11,19.11,19.11,0,14.2297162241246,14.2297162241246,14.2297162241246,14.2297162241246,0,0.0,1.0
2011-12-07,19.11,19.11,19.11,19.11,0,14.2297162241246,14.2297162241246,14.2297162241246,14.2297162241246,0,0.0,1.0
2011-12-08,18.75,19.1,18.67,19.1,700,13.9616524961976,14.22227000946,13.9020827788805,14.22227000946,940.074966310366,0.0,1.0
2011-12-09,18.75,18.8,18.6,18.75,800,13.9616524961976,13.9988835695208,13.849959276228,13.9616524961976,1074.37139006899,0.0,1.0
2011-12-12,19.4,19.59,18.52,18.75,14700,14.4456564493991,14.5871345280273,13.7903895589109,13.9616524961976,19741.5742925177,0.0,1.0
2011-12-13,19.1,19.28,19.1,19.25,500,14.22227000946,14.3563018734235,14.22227000946,14.3339632294296,671.482118793117,0.0,1.0
2011-12-14,19.1,19.45,18.56,18.97,15300,14.22227000946,14.4828875227223,13.8201744175695,14.1254692188197,20547.3528350694,0.0,1.0
2011-12-15,19.71,19.71,19.05,19.05,600,14.6764891040029,14.6764891040029,14.1850389361368,14.1850389361368,805.778542551743,0.0,1.0
2011-12-16,20.61,21.11,19.76,21.11,5800,15.3466484238204,15.7189591570524,14.7137201773261,15.7189591570524,7789.19257800018,0.0,1.0
2011-12-19,20.61,20.61,20.61,20.61,1,15.3466484238204,15.3466484238204,15.3466484238204,15.3466484238204,1.34296423758624,0.0,1.0
2011-12-20,19.25,20.56,19.25,20.56,2200,14.3339632294296,15.3094173504972,14.3339632294296,15.3094173504972,2954.52132268971,0.0,1.0
2011-12-21,19.25,19.25,19.25,19.25,0,14.3339632294296,14.3339632294296,14.3339632294296,14.3339632294296,0,0.0,1.0
2011-12-22,18.75,18.75,18.53,18.6,600,13.9616524961976,13.9616524961976,13.7978357735756,13.849959276228,805.778542551743,0.0,1.0
2011-12-23,20.3,20.3,18.83,18.92,7600,15.1158157692166,15.1158157692166,14.0212222135147,14.0882381454965,10206.5282056554,0.0,1.0
2011-12-27,20.13,20.35,19.48,20.3,8000,14.9892301199178,15.1530468425398,14.5052261667163,15.1158157692166,10743.7139006899,0.0,1.0
2011-12-28,20.05,20.05,20.05,20.05,300,14.9296604026007,14.9296604026007,14.9296604026007,14.9296604026007,402.889271275869,0.0,1.0
2011-12-29,19.755,21.0,19.52,19.52,800,14.7099970699938,15.6370507957413,14.5350110253748,14.5350110253748,1074.37139006899,0.0,1.0
2011-12-30,20.0,20.2,18.588,19.767,10600,14.8924293292775,15.0413536225702,13.8410238186305,14.7189325275914,14235.4209184141,0.0,1.0
2012-01-03,19.5,19.5,19.0,19.0,400,14.5201185960455,14.5201185960455,14.1478078628136,14.1478078628136,537.185695034495,0.0,1.0
2012-01-04,19.5,19.5,19.5,19.5,0,14.5201185960455,14.5201185960455,14.5201185960455,14.5201185960455,0,0.0,1.0
2012-01-05,19.2537,19.2537,18.765,18.765,4100,14.3367183288555,14.3367183288555,13.9728218181946,13.9728218181946,5506.15337410356,0.0,1.0
2012-01-06,19.7,19.9,18.99,18.99,13200,14.6690428893383,14.8179671826311,14.140361648149,14.140361648149,17727.1279361383,0.0,1.0
2012-01-09,19.7,19.7,19.7,19.7,0,14.6690428893383,14.6690428893383,14.6690428893383,14.6690428893383,0,0.0,1.0
2012-01-10,19.8,19.95,19.75,19.95,700,14.7435050359847,14.8551982559543,14.7062739626615,14.8551982559543,940.074966310364,0.0,1.0
2012-01-11,19.825,19.825,19.0,19.0,6400,14.7621205726463,14.7621205726463,14.1478078628136,14.1478078628136,8594.9711205519,0.0,1.0
2012-01-12,19.83,19.83,19.83,19.83,0,14.7658436799786,14.7658436799786,14.7658436799786,14.7658436799786,0,0.0,1.0
2012-01-13,19.83,19.83,19.83,19.83,0,14.7658436799786,14.7658436799786,14.7658436799786,14.7658436799786,0,0.0,1.0
2012-01-17,19.8499,19.8499,18.59,18.59,400,14.7806616471612,14.7806616471612,13.8425130615634,13.8425130615634,537.185695034496,0.0,1.0
2012-01-18,19.375,20.0,18.51,19.99,11100,14.4270409127375,14.8924293292775,13.7829433442463,14.8849831146128,14906.9030372073,0.0,1.0
2012-01-19,19.38,19.38,19.38,19.38,0,14.4307640200699,14.4307640200699,14.4307640200699,14.4307640200699,0,0.0,1.0
2012-01-20,19.38,19.38,19.38,19.38,0,14.4307640200699,14.4307640200699,14.4307640200699,14.4307640200699,0,0.0,1.0
2012-01-23,20.0,20.0,18.785,19.01,1200,14.8924293292775,14.8924293292775,13.9877142475239,14.1552540774782,1611.55708510348,0.0,1.0
2012-01-24,19.25,19.25,18.5299,18.67,700,14.3339632294296,14.3339632294296,13.7977613114289,13.9020827788805,940.074966310362,0.0,1.0
2012-01-25,19.75,19.86,19.25,19.86,1800,14.7062739626615,14.7881823239725,14.3339632294296,14.7881823239725,2417.33562765522,0.0,1.0
2012-01-26,19.75,19.75,19.25,19.25,4800,14.7062739626615,14.7062739626615,14.3339632294296,14.3339632294296,6446.22834041393,0.0,1.0
2012-01-27,19.75,19.76,19.14,19.25,4200,14.7062739626615,14.7137201773261,14.2520548681185,14.3339632294296,5640.44979786219,0.0,1.0
2012-01-30,19.75,20.5,19.75,19.84,5700,14.7062739626615,15.2647400625094,14.7062739626615,14.7732898946432,7654.89615424154,0.0,1.0
2012-01-31,20.15,20.24,19.72,19.75,3500,15.004122549247,15.0711384812288,14.6839353186676,14.7062739626615,4700.37483155184,0.0,1.0
2012-02-01,19.4,20.0,19.19,20.0,2700,14.4456564493991,14.8924293292775,14.2892859414417,14.8924293292775,3626.00344148285,0.0,1.0
2012-02-02,19.49,19.87,19.28,19.34,900,14.5126723813809,14.7956285386372,14.3563018734235,14.4009791614113,1208.66781382761,0.0,1.0
2012-02-03,19.8,19.8,19.1,19.45,2100,14.7435050359847,14.7435050359847,14.22227000946,14.4828875227223,2820.22489893109,0.0,1.0
2012-02-06,19.35,20.0,19.24,19.82,11300,14.4084253760759,14.8924293292775,14.3265170147649,14.758397465314,15175.4958847245,0.0,1.0
2012-02-07,19.5,19.5,19.05,19.1,3300,14.5201185960455,14.5201185960455,14.1850389361368,14.22227000946,4431.78198403459,0.0,1.0
2012-02-08,19.25,19.5,19.0501,19.0501,2000,14.3339632294296,14.5201185960455,14.1851133982834,14.1851133982834,2685.92847517246,0.0,1.0
2012-02-09,19.49,19.5,19.35,19.5,20800,14.5126723813809,14.5201185960455,14.4084253760759,14.5201185960455,27933.6561417937,0.0,1.0
2012-02-10,19.5,19.5,18.98,19.03,10500,14.5201185960455,14.5201185960455,14.1329154334843,14.1701465068075,14101.1244946555,0.0,1.0
2012-02-13,19.32,19.5,19.25,19.45,9500,14.386086732082,14.5201185960455,14.3339632294296,14.4828875227223,12758.1602570693,0.0,1.0
2012-02-14,19.1,19.27,18.8,19.099,9800,14.22227000946,14.3488556587588,13.9988835695208,14.2215253879935,13161.0495283451,0.0,1.0
2012-02-15,19.4,19.4,18.8,19.14,5700,14.4456564493991,14.4456564493991,13.9988835695208,14.2520548681185,7654.89615424156,0.0,1.0
2012-02-16,19.06,19.5,18.85,19.5,900,14.1924851508014,14.5201185960455,14.036114642844,14.5201185960455,1208.66781382761,0.0,1.0
2012-02-17,18.75,19.34,18.7,18.99,3000,14.036114642844,14.4777843836055,13.9986850037964,14.2157769102724,4007.51927661675,0.1,1.0
2012-02-21,18.59,19.14,18.59,18.65,3500,13.9163397978917,14.3280658274152,13.9163397978917,13.9612553647488,4675.43915605289,0.0,1.0
2012-02-22,18.69,19.2,18.45,18.45,2100,13.9911990759869,14.3729813942723,13.8115368085585,13.8115368085585,2805.26349363173,0.0,1.0
2012-02-23,18.93,19.23,18.59,18.59,2500,14.1708613434153,14.3954391777008,13.9163397978917,13.9163397978917,3339.59939718063,0.0,1.0
2012-02-24,18.9,19.1,18.502,18.502,600,14.1484035599868,14.2981221161771,13.850463633168,13.850463633168,801.503855323348,0.0,1.0
2012-02-27,19.1,19.1,18.56,18.56,5000,14.2981221161771,14.2981221161771,13.8938820144632,13.8938820144632,6679.19879436125,0.0,1.0
2012-02-28,19.22,19.22,18.84,18.84,200,14.3879532498913,14.3879532498913,14.1034879931297,14.1034879931297,267.16795177445,0.0,1.0
2012-02-29,19.2,19.25,18.64,19.16,1500,14.3729813942723,14.4104110333199,13.9537694369393,14.3430376830342,2003.75963830837,0.0,1.0
2012-03-01,19.2,19.2,19.2,19.2,0,14.3729813942723,14.3729813942723,14.3729813942723,14.3729813942723,0,0.0,1.0
2012-03-02,19.34,19.375,18.86,18.86,6600,14.4777843836055,14.5039851309388,14.1184598487487,14.1184598487487,8816.54240855685,0.0,1.0
2012-03-05,19.34,19.34,19.12,19.32,1400,14.4777843836055,14.4777843836055,14.3130939717961,14.4628125279865,1870.17566242115,0.0,1.0
2012-03-06,19.5,19.5,19.25,19.25,1700,14.5975592285578,14.5975592285578,14.4104110333199,14.4104110333199,2270.92759008282,0.0,1.0
2012-03-07,19.2,19.42,18.75,19.42,400,14.3729813942723,14.5376718060816,14.036114642844,14.5376718060816,534.335903548899,0.0,1.0
2012-03-08,19.15,19.15,19.15,19.15,100,14.3355517552247,14.3355517552247,14.3355517552247,14.3355517552247,133.583975887225,0.0,1.0
2012-03-09,18.95,19.25,18.95,18.95,1700,14.1858331990343,14.4104110333199,14.1858331990343,14.1858331990343,2270.92759008283,0.0,1.0
2012-03-12,18.97,18.97,18.97,18.97,100,14.2008050546534,14.2008050546534,14.2008050546534,14.2008050546534,133.583975887225,0.0,1.0
2012-03-13,19.2,19.2,18.66,18.825,1700,14.3729813942723,14.3729813942723,13.9687412925584,14.0922591014154,2270.92759008282,0.0,1.0
2012-03-14,18.97,18.97,18.97,18.97,100,14.2008050546534,14.2008050546534,14.2008050546534,14.2008050546534,133.583975887225,0.0,1.0
2012-03-15,19.17,19.17,19.0,19.0,2800,14.3505236108437,14.3505236108437,14.2232628380819,14.2232628380819,3740.3513248423,0.0,1.0
2012-03-16,19.24,19.25,19.22,19.22,2300,14.4029251055103,14.4104110333199,14.3879532498913,14.3879532498913,3072.43144540618,0.0,1.0
2012-03-19,19.25,19.25,18.6601,18.6601,6400,14.4104110333199,14.4104110333199,13.9688161518365,13.9688161518365,8549.37445678237,0.0,1.0
2012-03-20,19.25,19.25,19.03,19.25,3100,14.4104110333199,14.4104110333199,14.2457206215105,14.4104110333199,4141.10325250396,0.0,1.0
2012-03-21,19.97,19.97,19.2,19.25,5800,14.9493978356051,14.9493978356051,14.3729813942723,14.4104110333199,7747.87060145903,0.0,1.0
2012-03-22,19.43,19.43,18.66,19.25,2200,14.5451577338912,14.5451577338912,13.9687412925584,14.4104110333199,2938.84746951894,0.0,1.0
2012-03-23,19.8,20.5,19.47,19.47,22800,14.8221370628433,15.3461520095095,14.5751014451292,14.5751014451292,30457.1465022872,0.0,1.0
2012-03-26,20.22,20.7,18.891,20.1,2600,15.136546030843,15.4958705656998,14.1416662249582,15.0467148971288,3473.18337306784,0.0,1.0
2012-03-27,20.25,20.25,19.26,19.26,1500,15.1590038142715,15.1590038142715,14.4178969611294,14.4178969611294,2003.75963830838,0.0,1.0
2012-03-28,20.25,20.25,19.82,19.82,1200,15.1590038142715,15.1590038142715,14.8371089184623,14.8371089184623,1603.0077106467,0.0,1.0
2012-03-29,20.0,20.25,19.94,19.94,1200,14.9718556190336,15.1590038142715,14.9269400521765,14.9269400521765,1603.0077106467,0.0,1.0
2012-03-30,20.0,20.0,19.75,20.0,1600,14.9718556190336,14.9718556190336,14.7847074237957,14.9718556190336,2137.3436141956,0.0,1.0
2012-04-02,20.22,20.25,19.34,19.34,1000,15.136546030843,15.1590038142715,14.4777843836055,14.4777843836055,1335.83975887225,0.0,1.0
2012-04-03,20.0,20.56,19.51,19.51,2600,14.9718556190336,15.3910675763666,14.6050451563673,14.6050451563673,3473.18337306785,0.0,1.0
2012-04-04,20.47,20.47,20.47,20.47,200,15.3236942260809,15.3236942260809,15.3236942260809,15.3236942260809,267.16795177445,0.0,1.0
2012-04-05,19.89,20.25,19.51,20.11,2400,14.8895104131289,15.1590038142715,14.6050451563673,15.0542008249383,3206.01542129341,0.0,1.0
2012-04-09,20.14,20.24,19.89,19.89,500,15.0766586083668,15.151517886462,14.8895104131289,14.8895104131289,667.919879436127,0.0,1.0
2012-04-10,20.21,20.25,19.75,20.1,1900,15.1290601030335,15.1590038142715,14.7847074237957,15.0467148971288,2538.09554185727,0.0,1.0
2012-04-11,20.44,20.56,19.67,20.25,1800,15.3012364426524,15.3910675763666,14.7248200013196,15.1590038142715,2404.51156597004,0.0,1.0
2012-04-12,20.56,20.56,19.6601,20.42,2300,15.3910675763666,15.3910675763666,14.7174089327881,15.2862645870333,3072.43144540617,0.0,1.0
2012-04-13,20.56,20.56,19.8137,20.49,2400,15.3910675763666,15.3910675763666,14.8323927839423,15.3386660816999,3206.01542129339,0.0,1.0
2012-04-16,20.9,20.9,20.56,20.56,1000,15.6455891218901,15.6455891218901,15.3910675763666,15.3910675763666,1335.83975887225,0.0,1.0
2012-04-17,21.26,21.26,20.76,20.76,2500,15.9150825230327,15.9150825230327,15.5407861325569,15.5407861325569,3339.59939718063,0.0,1.0
2012-04-18,21.9,21.9,21.24,21.24,1800,16.3941819028418,16.3941819028418,15.9001106674137,15.9001106674137,2404.51156597005,0.0,1.0
2012-04-19,22.04,22.05,21.3,21.98,2900,16.498984892175,16.5064708199846,15.9450262342708,16.4540693253179,3873.93530072953,0.0,1.0
2012-04-20,22.42,22.42,21.275,22.16,2900,16.7834501489367,16.7834501489367,15.926311414747,16.5888160258892,3873.93530072952,0.0,1.0
2012-04-23,22.67,22.67,22.34,22.35,1200,16.9705983441746,16.9705983441746,16.7235627264605,16.7310486542701,1603.0077106467,0.0,1.0
2012-04-24,22.93,23.42,21.7,22.35,6200,17.165232467222,17.5320429298884,16.2444633466515,16.7310486542701,8282.20650500797,0.0,1.0
2012-04-25,24.2,24.2,23.96,23.96,900,18.1159452990307,18.1159452990307,17.9362830316023,17.9362830316023,1202.25578298502,0.0,1.0
2012-04-26,23.0,24.0,22.0,24.0,1200,17.2176339618887,17.9662267428403,16.469041180937,17.9662267428403,1603.0077106467,0.0,1.0
2012-04-27,24.14,24.25,21.4501,22.9,600,18.0710297321736,18.1533749380783,16.0573900106916,17.1427746837935,801.503855323349,0.0,1.0
2012-04-30,24.25,25.5,22.5,25.0,6900,18.1533749380783,19.0891159142679,16.8433375714128,18.714819523792,9217.2943362185,0.0,1.0
2012-05-01,26.49,26.49,22.582,24.49,3900,19.83022276741,19.83022276741,16.9047221794509,18.3330372055067,5209.77505960178,0.0,1.0
2012-05-02,24.71,25.94,24.07,24.51,8300,18.497727617316,19.4184967378866,18.018628237507,18.3480090611257,11087.4699986397,0.0,1.0
2012-05-03,24.6,25.0,23.12,24.28,8500,18.4153824114113,18.714819523792,17.3074650956029,18.1758327215068,11354.6379504142,0.0,1.0
2012-05-04,23.75,23.75,23.75,23.75,100,17.7790785476024,17.7790785476024,17.7790785476024,17.7790785476024,133.583975887225,0.0,1.0
2012-05-07,24.32,24.71,22.5,24.5,1400,18.2057764327449,18.497727617316,16.8433375714128,18.3405231333162,1870.17566242115,0.0,1.0
2012-05-08,24.01,24.09,22.93,23.58,1800,17.9737126706499,18.033600093126,17.165232467222,17.6518177748406,2404.51156597004,0.0,1.0
2012-05-09,23.6,24.33,23.36,23.36,600,17.6667896304597,18.2132623605544,17.4871273630313,17.4871273630313,801.503855323348,0.0,1.0
2012-05-10,22.2,23.57,22.08,23.57,2700,16.6187597371273,17.6443318470311,16.5289286034131,17.6443318470311,3606.76734895508,0.0,1.0
2012-05-11,21.79,23.94,21.05,23.8,7500,16.3118366969371,17.9213111759832,15.7578780390329,17.81650818665,10018.7981915419,0.0,1.0
2012-05-14,20.7,21.83,20.51,21.83,4400,15.4958705656998,16.3417804081752,15.353637937319,16.3417804081752,5877.69493903789,0.0,1.0
2012-05-15,19.75,21.5,19.25,20.75,6700,14.7847074237957,16.0947447904611,14.4104110333199,15.5333002047474,8950.12638444407,0.0,1.0
2012-05-16,19.63,20.0,18.15,18.42,4300,14.6948762900815,14.9718556190336,13.586958974273,13.78907902513,5744.11096315067,0.0,1.0
2012-05-17,18.81,19.47,17.6501,18.48,3500,14.0810302097011,14.5751014451292,13.2127374430753,13.8339945919871,4675.43915605288,0.0,1.0
2012-05-18,18.16,18.86,17.81,18.71,16000,13.5944449020825,14.1184598487487,13.3324374287494,14.0061709316059,21373.436141956,0.0,1.0
2012-05-21,18.15,18.25,17.75,18.1,3700,13.6618182523682,13.7370899782765,13.3607313487347,13.624182389414,4915.52432915429,0.1,1.0
2012-05-22,17.5,17.85,17.0,17.85,3500,13.1725520339638,13.4360030746431,12.796193404422,13.4360030746431,4649.82031136217,0.0,1.0
2012-05-23,16.68,17.0,16.01,17.0,12000,12.5553238815152,12.796193404422,12.0510033179292,12.796193404422,15942.2410675275,0.0,1.0
2012-05-24,16.7,16.9,16.0501,16.645,6400,12.5703782266969,12.7209216785136,12.0811872800184,12.5289787774473,8502.52856934796,0.0,1.0
2012-05-25,16.76,17.15,16.7,16.7,4300,12.6155412622419,12.9091009932845,12.5703782266969,12.5703782266969,5712.63638253067,0.0,1.0
2012-05-29,16.9,17.03,16.23,17.03,3400,12.7209216785136,12.8187749221945,12.2166011149276,12.8187749221945,4516.96830246612,0.0,1.0
2012-05-30,16.9,17.17,16.01,16.45,4200,12.7209216785136,12.9241553384662,12.0510033179292,12.382198911926,5579.78437363461,0.0,1.0
2012-05-31,17.31,17.38,16.4,17.04,3000,13.0295357547379,13.0822259628738,12.3445630489718,12.8263020947853,3985.56026688187,0.0,1.0
2012-06-01,16.95,16.99,16.14,16.99,900,12.7585575414678,12.7886662318311,12.14885656161,12.7886662318311,1195.66808006456,0.0,1.0
2012-06-04,16.42,16.93,16.42,16.93,3300,12.3596173941535,12.7435031962861,12.3596173941535,12.7435031962861,4384.11629357004,0.0,1.0
2012-06-05,17.04,17.04,16.06,16.33,2100,12.8263020947853,12.8263020947853,12.0886391808834,12.2918728408359,2789.89218681731,0.0,1.0
2012-06-06,16.28,17.76,16.16,16.96,10500,12.2542369778818,13.3682585213256,12.1639109067917,12.7660847140586,13949.4609340865,0.0,1.0
2012-06-07,16.81,17.81,16.38,16.41,1600,12.6531771251961,13.4058943842797,12.3295087037901,12.3520902215626,2125.63214233699,0.0,1.0
2012-06-08,17.98,20.15,16.78,16.78,11000,13.533856318324,15.1672527705355,12.6305956074236,12.6305956074236,14613.7209785668,0.0,1.0
2012-06-11,17.82,18.59,17.25,18.08,25500,13.4134215568706,13.993013846365,12.9843727191929,13.6091280442323,33877.2622684958,0.0,1.0
2012-06-12,17.34,18.0,16.75,18.0,2800,13.0521172725104,13.5489106635056,12.6080140896511,13.5489106635056,3719.85624908974,0.0,1.0
2012-06-13,18.9,18.9,17.0,17.51,19000,14.2263561966809,14.2263561966809,12.796193404422,13.1800792065546,25241.8816902518,0.0,1.0
2012-06-14,19.11,19.41,18.0,18.13,25500,14.3844268210885,14.6102419988136,13.5489106635056,13.6467639071865,33877.2622684958,0.0,1.0
2012-06-15,19.08,19.22,18.18,18.95,12400,14.361845303316,14.4672257195877,13.6843997701407,14.2639920596351,16473.6491031117,0.0,1.0
2012-06-18,19.32,19.89,18.18,18.95,20600,14.542497445496,14.9715462831737,13.6843997701407,14.2639920596351,27367.5138325889,0.0,1.0
2012-06-19,19.93,20.6,19.14,19.69,17700,15.0016549735371,15.5059755371231,14.407008338861,14.821002831357,23514.8055746029,0.0,1.0
2012-06-20,19.71,20.32,18.8,19.755,25300,14.8360571765387,15.2952147045797,14.1510844707725,14.8699294531974,33611.5582507036,0.0,1.0
2012-06-21,19.23,19.92,18.2,19.92,31300,14.4747528921785,14.9941278009462,13.6994541153224,14.9941278009462,41582.6787844675,0.0,1.0
2012-06-22,18.55,19.56,18.03,19.45,803200,13.9629051560016,14.7231495876761,13.5714921812781,14.6403506891769,1067067.33545317,0.0,1.0
2012-06-25,17.43,18.47,17.37,18.22,34600,13.1198618258279,13.9026877752749,13.0746987902829,13.714508460504,45966.7950780376,0.0,1.0
2012-06-26,16.48,17.42,16.31,17.42,13100,12.4047804296985,13.1123346532371,12.2768184956543,13.1123346532371,17403.6131653841,0.0,1.0
2012-06-27,16.43,17.0,16.25,16.922,15000,12.3671445667443,12.796193404422,12.2316554601092,12.7374814582135,19927.8013344093,0.0,1.0
2012-06-28,15.53,16.43,15.53,16.21,7800,11.689699033569,12.3671445667443,11.689699033569,12.2015467697459,10362.4566938929,0.0,1.0
2012-06-29,16.15,16.47,15.17,15.98,17200,12.1563837342009,12.3972532571076,11.4187208202989,12.0284218001567,22850.5455301226,0.0,1.0
2012-07-02,19.18,19.24,16.205,16.205,21800,14.4371170292243,14.4822800647693,12.1977831834505,12.1977831834505,28961.7379393416,0.0,1.0
2012-07-03,19.29,19.79,18.37,19.19,11300,14.5199159277235,14.8962745572654,13.8274160493666,14.4446442018152,15012.277005255,0.0,1.0
2012-07-05,19.5,19.8,18.46,18.98,10200,14.6779865521311,14.9038017298562,13.8951606026841,14.2865735774076,13550.9049073983,0.0,1.0
2012-07-06,19.14,19.88,19.1,19.35,4400,14.407008338861,14.9640191105829,14.3768996484976,14.5650789632685,5845.48839142672,0.0,1.0
2012-07-09,19.55,19.75,19.1,19.1,2600,14.7156224150853,14.866165866902,14.3768996484976,14.3768996484976,3454.15223129761,0.0,1.0
2012-07-10,19.9,20.25,17.16,19.5,17500,14.9790734557646,15.2425244964438,12.9166281658754,14.6779865521311,23249.1015568108,0.0,1.0
2012-07-11,19.08,20.15,18.8036,19.05,6400,14.361845303316,15.1672527705355,14.1537942529052,14.3392637855435,8502.52856934795,0.0,1.0
2012-07-12,19.19,19.45,18.65,18.765,5800,14.4446442018152,14.6403506891769,14.03817688191,14.1247393667046,7705.41651597158,0.0,1.0
2012-07-13,19.25,19.48,18.84,19.28,5300,14.4898072373602,14.6629322069494,14.1811931611359,14.5123887551327,7041.15647149128,0.0,1.0
2012-07-16,19.6,19.8799,19.24,19.24,1800,14.7532582780395,14.963943838857,14.4822800647693,14.4822800647693,2391.33616012911,0.0,1.0
2012-07-17,19.5,19.75,19.3,19.75,19600,14.6779865521311,14.866165866902,14.5274431003144,14.866165866902,26038.9937436282,0.0,1.0
2012-07-18,19.5,19.54,19.425,19.54,4700,14.6779865521311,14.7080952424944,14.6215327576998,14.7080952424944,6244.04441811492,0.0,1.0
2012-07-19,19.32,19.59,19.32,19.59,2700,14.542497445496,14.7457311054486,14.542497445496,14.7457311054486,3587.00424019369,0.0,1.0
2012-07-20,19.1,19.47,19.1,19.22,5600,14.3768996484976,14.6554050343586,14.3768996484976,14.4672257195877,7439.7124981795,0.0,1.0
2012-07-23,17.96,18.77,17.28,18.77,6900,13.5188019731423,14.128502953,13.0069542369654,14.128502953,9166.78861382827,0.0,1.0
2012-07-24,18.09,18.34,17.5,17.5,42500,13.6166552168232,13.8048345315941,13.1725520339638,13.1725520339638,56462.1037808262,0.0,1.0
2012-07-25,18.67,19.005,17.5001,18.18,3600,14.0532312270917,14.3053915088847,13.1726273056897,13.6843997701407,4782.67232025823,0.0,1.0
2012-07-26,18.25,19.07,18.02,18.84,10400,13.7370899782765,14.3543181307251,13.5639650086873,14.1811931611359,13816.6089251905,0.0,1.0
2012-07-27,18.2,18.96,17.8,18.19,19800,13.6994541153224,14.2715192322259,13.3983672116889,13.6919269427315,26304.6977614202,0.0,1.0
2012-07-30,17.71,18.13,17.69,18.13,4100,13.3306226583714,13.6467639071865,13.3155683131897,13.6467639071865,5446.93236473853,0.0,1.0
2012-07-31,17.85,18.08,17.55,17.75,9200,13.4360030746431,13.6091280442323,13.210187896918,13.3607313487347,12222.3848184377,0.0,1.0
2012-08-01,17.2,17.8289,16.6,17.8289,25300,12.9467368562387,13.4201207404764,12.4951065007885,13.4201207404764,33611.5582507037,0.0,1.0
2012-08-02,17.33,18.9,17.03,17.03,11000,13.0445900999196,14.2263561966809,12.8187749221945,12.8187749221945,14613.7209785668,0.0,1.0
2012-08-03,18.17,18.73,17.25,17.52,8300,13.6768725975498,14.0983942626367,12.9843727191929,13.1876063791455,11026.7167383732,0.0,1.0
2012-08-06,18.65,18.75,17.76,17.92,16500,14.03817688191,14.1134486078184,13.3682585213256,13.4886932827789,21920.5814678502,0.0,1.0
2012-08-07,18.87,19.71,18.36,18.75,17300,14.2037746789084,14.8360571765387,13.8198888767757,14.1134486078184,22983.3975390187,0.0,1.0
2012-08-08,18.95,19.08,18.35,19.08,2800,14.2639920596351,14.361845303316,13.8123617041849,14.361845303316,3719.85624908974,0.0,1.0
2012-08-09,19.07,19.27,18.5,19.175,12800,14.3543181307251,14.5048615825419,13.9252692930474,14.4333534429289,17005.057138696,0.0,1.0
2012-08-10,18.99,19.0,18.52,18.65,1800,14.2941007499984,14.3016279225893,13.9403236382291,14.03817688191,2391.33616012912,0.0,1.0
2012-08-13,19.0,19.95,18.84,19.05,15600,14.3016279225893,15.0167093187187,14.1811931611359,14.3392637855435,20724.9133877856,0.0,1.0
2012-08-14,18.74,20.0,18.55,19.15,5300,14.1059214352275,15.0543451816729,13.9629051560016,14.4145355114518,7041.1564714913,0.0,1.0
2012-08-15,19.0,19.495,18.65,19.495,4100,14.3016279225893,14.6742229658357,14.03817688191,14.6742229658357,5446.93236473854,0.0,1.0
2012-08-16,18.5,18.75,18.3,18.75,5600,13.9252692930474,14.1134486078184,13.7747258412307,14.1134486078184,7439.7124981795,0.0,1.0
2012-08-17,17.97,18.75,17.63,18.5,10400,13.5263291457331,14.1134486078184,13.2704052776447,13.9252692930474,13816.6089251905,0.0,1.0
2012-08-20,18.0,18.66,17.7701,17.84,5700,13.624182389414,14.1237357436925,13.4501713043403,13.5030785459525,7530.72713410827,0.1,1.0
2012-08-21,17.29,18.17,17.29,18.17,20500,13.0867840840538,13.7528552230918,13.0867840840538,13.7528552230918,27084.1940788104,0.0,1.0
2012-08-22,17.43,17.5,17.39,17.48,2600,13.1927499470825,13.2457328785969,13.1624739862172,13.2305948981643,3435.06851731256,0.0,1.0
2012-08-23,17.06,17.52,17.06,17.52,8000,12.9126973090779,13.2608708590296,12.9126973090779,13.2608708590296,10569.4415917309,0.0,1.0
2012-08-24,17.14,17.25,17.0,17.02,10300,12.9732492308087,13.0565081231884,12.8672833677799,12.8824213482126,13608.1560493535,0.0,1.0
2012-08-27,17.25,17.25,16.98,17.07,9700,13.0565081231884,13.0565081231884,12.8521453873472,12.9202662992943,12815.4479299737,0.0,1.0
2012-08-28,17.53,17.53,17.27,17.27,3600,13.268439849246,13.268439849246,13.0716461036211,13.0716461036211,4756.24871627889,0.0,1.0
2012-08-29,17.86,17.8801,17.86,17.8801,3100,13.5182165263852,13.5334301967201,13.5182165263852,13.5334301967201,4095.65861679573,0.0,1.0
2012-08-30,17.0,17.8,17.0,17.8,4700,12.8672833677799,13.4728025850872,12.8672833677799,13.4728025850872,6209.5469351419,0.0,1.0
2012-08-31,17.05,17.41,17.0,17.06,6500,12.9051283188616,13.1776119666499,12.8672833677799,12.9126973090779,8587.67129328135,0.0,1.0
2012-09-04,17.14,17.18,16.71,17.13,6900,12.9732492308087,13.003525191674,12.647782651506,12.9656802405923,9116.14337286788,0.0,1.0
2012-09-05,17.48,18.28,17.03,17.13,9100,13.2305948981643,13.8361141154715,12.8899903384289,12.9656802405923,12022.7398105939,0.0,1.0
2012-09-06,18.27,18.86,17.65,17.65,16600,13.8285451252552,14.2751155480193,13.3592677318421,13.3592677318421,21931.5913028416,0.0,1.0
2012-09-07,18.44,18.515,18.25,18.3,6600,13.957217958933,14.0139853855556,13.8134071448225,13.8512520959042,8719.789313178,0.0,1.0
2012-09-10,18.62,18.77,18.47,18.47,3000,14.0934597828271,14.2069946360723,13.979924929582,13.979924929582,3963.5405968991,0.0,1.0
2012-09-11,18.66,18.72,18.5,18.6,6600,14.1237357436925,14.1691496849905,14.002631900231,14.0783218023945,8719.789313178,0.0,1.0
2012-09-12,18.45,18.51,18.17,18.51,3200,13.9647869491493,14.0102008904474,13.7528552230918,14.0102008904474,4227.77663669238,0.0,1.0
2012-09-13,19.68,19.73,18.5,18.5,10800,14.8957727457593,14.933617696841,14.002631900231,14.002631900231,14268.7461488367,0.0,1.0
2012-09-14,19.66,19.66,19.23,19.45,9300,14.8806347653266,14.8806347653266,14.5551681860239,14.7216859707835,12286.9758503872,0.0,1.0
2012-09-17,19.43,19.63,19.25,19.49,6900,14.7065479903508,14.8579277946776,14.5703061664566,14.7519619316488,9116.14337286789,0.0,1.0
2012-09-18,19.24,19.39,19.09,19.09,8100,14.5627371762403,14.6762720294854,14.4492023229952,14.4492023229952,10701.5596116275,0.0,1.0
2012-09-19,18.85,19.0,18.72,19.0,5500,14.267546557803,14.3810814110481,14.1691496849905,14.3810814110481,7266.49109431499,0.0,1.0
2012-09-20,18.6,19.0,18.5,18.72,15000,14.0783218023945,14.3810814110481,14.002631900231,14.1691496849905,19817.7029844954,0.0,1.0
2012-09-21,19.23,19.27,18.5,18.96,33000,14.5551681860239,14.5854441468893,14.002631900231,14.3508054501827,43598.9465658901,0.0,1.0
2012-09-24,18.91,19.74,18.88,19.15,11400,14.312960499101,14.9411866870573,14.290253528452,14.4946162642932,15061.4542682166,0.0,1.0
2012-09-25,18.55,19.0,18.55,18.94,9500,14.0404768513128,14.3810814110481,14.0404768513128,14.3356674697501,12551.2118901804,0.0,1.0
2012-09-26,18.46,18.85,18.19,18.55,15100,13.9723559393657,14.267546557803,13.7679932035245,14.0404768513128,19949.8210043921,0.0,1.0
2012-09-27,18.77,18.81,18.5,18.6,6600,14.2069946360723,14.2372705969376,14.002631900231,14.0783218023945,8719.78931317797,0.0,1.0
2012-09-28,18.74,18.85,18.3,18.67,6700,14.1842876654232,14.267546557803,13.8512520959042,14.1313047339088,8851.90733307465,0.0,1.0
2012-10-01,18.64,18.85,18.24,18.85,2800,14.1085977632598,14.267546557803,13.8058381546062,14.267546557803,3699.30455710582,0.0,1.0
2012-10-02,18.5,18.75,18.45,18.75,4800,14.002631900231,14.1918566556396,13.9647869491493,14.1918566556396,6341.66495503856,0.0,1.0
2012-10-03,18.46,18.53,17.6,18.53,6200,13.9723559393657,14.0253388708801,13.3214227807603,14.0253388708801,8191.31723359144,0.0,1.0
2012-10-04,18.5,18.62,18.03,18.51,19500,14.002631900231,14.0934597828271,13.646889360063,14.0102008904474,25763.0138798442,0.0,1.0
2012-10-05,18.27,18.82,17.8,18.6,10800,13.8285451252552,14.244839587154,13.4728025850872,14.0783218023945,14268.7461488367,0.0,1.0
2012-10-08,18.1,18.49,18.03,18.19,2600,13.6998722915774,13.9950629100147,13.646889360063,13.7679932035245,3435.06851731255,0.0,1.0
2012-10-09,17.64,18.17,17.5,18.17,8700,13.3516987416257,13.7528552230918,13.2457328785969,13.7528552230918,11494.2677310074,0.0,1.0
2012-10-10,17.18,17.74,16.63,17.71,14400,13.003525191674,13.4273886437891,12.5872307297753,13.4046816731401,19024.9948651157,0.0,1.0
2012-10-11,17.28,17.79,17.13,17.25,12200,13.0792150938374,13.4652335948708,12.9656802405923,13.0565081231884,16118.3984273897,0.0,1.0
2012-10-12,17.44,17.54,17.1,17.33,16200,13.2003189372989,13.2760088394623,12.9429732699433,13.1170600449191,21403.1192232551,0.0,1.0
2012-10-15,17.4,17.53,17.14,17.53,3800,13.1700429764335,13.268439849246,12.9732492308087,13.268439849246,5020.48475607219,0.0,1.0
2012-10-16,17.48,17.72,17.36,17.49,3500,13.2305948981643,13.4122506633564,13.1397670155682,13.2381638883806,4624.13069638226,0.0,1.0
2012-10-17,17.5,18.1,17.42,17.69,5200,13.2457328785969,13.6998722915774,13.1851809568662,13.3895436927074,6870.13703462511,0.0,1.0
2012-10-18,17.41,17.51,17.41,17.47,7500,13.1776119666499,13.2533018688133,13.1776119666499,13.2230259079479,9908.8514922477,0.0,1.0
2012-10-19,17.01,17.5,17.0,17.3,11200,12.8748523579962,13.2457328785969,12.8672833677799,13.0943530742701,14797.2182284233,0.0,1.0
2012-10-22,16.8,17.25,16.75,17.25,13500,12.7159035634531,13.0565081231884,12.6780586123714,13.0565081231884,17835.9326860458,0.0,1.0
2012-10-23,16.39,16.85,16.2,16.74,10600,12.4055749645831,12.7537485145348,12.2617641504726,12.670489622155,14004.5101090434,0.0,1.0
2012-10-24,16.19,16.745,16.097,16.39,22500,12.2541951602563,12.6742741172632,12.1838035512443,12.4055749645831,29726.5544767431,0.0,1.0
2012-10-25,16.23,16.75,15.39,16.75,21500,12.2844711211216,12.6780586123714,11.648675942949,12.6780586123714,28405.3742777768,0.0,1.0
2012-10-26,16.03,16.3,15.98,16.27,4200,12.1330913167948,12.337454052636,12.0952463657131,12.314747081987,5548.95683565872,0.0,1.0
2012-10-31,16.0,16.2499,15.88,16.16,10600,12.1103843461458,12.2995334116521,12.0195564635497,12.2314881896072,14004.5101090434,0.0,1.0
2012-11-01,16.02,16.1,15.88,16.08,28000,12.1255223265785,12.1860742483092,12.0195564635497,12.1709362678765,36993.045571058,0.0,1.0
2012-11-02,15.72,16.05,15.44,16.05,15700,11.8984526200882,12.1482292972275,11.6865208940307,12.1482292972275,20742.5291237719,0.0,1.0
2012-11-05,15.87,16.0,15.79,15.901,3000,12.0119874733333,12.1103843461458,11.9514355516026,12.035451343004,3963.5405968991,0.0,1.0
2012-11-06,15.76,15.98,15.59,15.95,2500,11.9287285809536,12.0952463657131,11.8000557472758,12.0725393950641,3302.9504974159,0.0,1.0
2012-11-07,14.94,15.81,14.94,15.63,6000,11.3080713832136,11.9665735320353,11.3080713832136,11.8303317081411,7927.08119379819,0.0,1.0
2012-11-08,13.57,14.96,13.57,14.96,16600,10.2711197235749,11.3232093636463,10.2711197235749,11.3232093636463,21931.5913028416,0.0,1.0
2012-11-09,13.73,14.35,13.57,13.57,8100,10.3922235670363,10.8615009604495,10.2711197235749,10.2711197235749,10701.5596116276,0.0,1.0
2012-11-12,14.45,14.52,13.81,13.81,29100,10.9371908626129,10.9901737941273,10.4527754887671,10.4527754887671,38446.3437899212,0.0,1.0
2012-11-13,14.39,14.75,14.15,14.63,13800,10.8917769213149,11.1642605691031,10.7101211561227,11.073432686507,18232.2867457357,0.0,1.0
2012-11-14,14.29,14.6899,13.66,14.38,7400,10.8160870191514,11.1187709379029,10.3392406355219,10.8842079310985,9776.73347235112,0.0,1.0
2012-11-15,14.26,14.375,14.25,14.34,3800,10.7933800485024,10.8804234359903,10.7858110582861,10.8539319702331,5020.48475607219,0.0,1.0
2012-11-16,14.01,14.37,13.89,14.24,8300,10.6041552930939,10.8766389408822,10.5133274104978,10.7782420680697,10965.7956514208,0.0,1.0
2012-11-19,14.0,14.0,13.5001,13.92,14300,10.672276205041,10.672276205041,10.2911997139767,10.6112917695836,18758.8848108557,0.1,1.0
2012-11-20,14.06,14.5,13.8,13.88,22600,10.718014531634,11.0534289266496,10.5198151163975,10.5807995518549,29646.9088619119,0.0,1.0
2012-11-21,14.04,14.21,13.93,14.21,6700,10.7027684227696,10.8323603481166,10.6189148240158,10.8323603481166,8789.12784844294,0.0,1.0
2012-11-23,14.02,14.1999,14.02,14.12,2500,10.6875223139053,10.8246610631401,10.6875223139053,10.763752858227,3279.52531658317,0.0,1.0
2012-11-26,14.47,14.69,14.0,14.03,26000,11.030559763353,11.1982669608608,10.672276205041,10.6951453683375,34107.0632924651,0.0,1.0
2012-11-27,14.81,15.0,14.79,14.98,5000,11.2897436140469,11.4345816482582,11.2744975051826,11.4193355393938,6559.05063316634,0.0,1.0
2012-11-28,14.4,14.79,14.4,14.79,3100,10.9771983823278,11.2744975051826,10.9771983823278,11.2744975051826,4066.61139256315,0.0,1.0
2012-11-29,14.73,14.73,14.27,14.49,13100,11.2287591785895,11.2287591785895,10.8780986747096,11.0458058722174,17184.7126588959,0.0,1.0
2012-11-30,14.77,14.88,14.6,14.73,12100,11.2592513963182,11.3431049950721,11.1296594709713,11.2287591785895,15872.9025322626,0.0,1.0
2012-12-03,14.62,14.93,14.32,14.93,8500,11.1449055798356,11.381220267233,10.9162139468705,11.381220267233,11150.3860763828,0.0,1.0
2012-12-04,14.45,14.8601,14.25,14.3156,9500,11.0153136544887,11.3279351167521,10.8628525658453,10.9128598029203,12462.1962030161,0.0,1.0
2012-12-05,14.53,15.01,14.35,14.45,9700,11.0762980899461,11.4422047026903,10.939083110167,11.0153136544887,12724.5582283427,0.0,1.0
2012-12-06,14.535,14.57,14.41,14.56,6000,11.0801096171622,11.1067903076748,10.98482143676,11.0991672532426,7870.86075979959,0.0,1.0
2012-12-07,13.85,14.62,13.38,14.62,34000,10.5579303885584,11.1449055798356,10.1996468302463,11.1449055798356,44601.544305531,0.0,1.0
2012-12-10,13.86,13.9999,13.75,13.92,20900,10.5655534429905,10.6721999744966,10.4816998442367,10.6112917695836,27416.8316466354,0.0,1.0
2012-12-11,15.14,15.14,13.93,13.93,14000,11.5413044103086,11.5413044103086,10.6189148240158,10.6189148240158,18365.3417728657,0.0,1.0
2012-12-12,14.5,15.43,14.5,14.9,30400,11.0534289266496,11.7623729888416,11.0534289266496,11.3583511039364,39879.0278496512,0.0,1.0
2012-12-13,14.21,14.9,14.13,14.7,21800,10.8323603481166,11.3583511039364,10.7713759126592,11.205890015293,28597.4607606052,0.0,1.0
2012-12-14,14.83,14.97,14.12,14.24,10800,11.3049897229112,11.4117124849617,10.763752858227,10.8552295114131,14167.5493676394,0.0,1.0
2012-12-17,15.29,15.58,14.37,14.94,28500,11.6556502267912,11.8767188053242,10.9543292190313,11.3888433216651,37386.588609048,0.0,1.0
2012-12-18,15.68,15.92,15.32,15.32,14300,11.9529493496459,12.135902656018,11.6785193900877,11.6785193900877,18758.8848108557,0.0,1.0
2012-12-19,15.33,16.0,15.16,15.71,14100,11.6861424445199,12.1968870914754,11.5565505191729,11.9758185129424,18496.522785529,0.0,1.0
2012-12-20,16.03,16.24,15.16,15.43,22000,12.2197562547719,12.3798403978475,11.5565505191729,11.7623729888416,28859.8227859319,0.0,1.0
2012-12-21,15.97,16.52,15.54,15.98,55100,12.1740179281789,12.5932859219483,11.8462265875955,12.181640982611,72280.7379774929,0.0,1.0
2012-12-24,15.61,15.9999,15.445,15.85,8600,11.8995879686207,12.1968108609311,11.7738075704898,12.0825412749928,11281.5670890461,0.0,1.0
2012-12-26,15.87,16.04,15.7,15.7,2500,12.0977873838571,12.2273793092041,11.9681954585102,11.9681954585102,3279.52531658318,0.0,1.0
2012-12-27,15.85,16.01,15.82,15.93,11800,12.0825412749928,12.2045101459076,12.0596721116963,12.1435257104502,15479.3594942726,0.0,1.0
2012-12-28,16.01,16.43,15.75,15.8,4100,12.2045101459076,12.5246784320588,12.0063107306711,12.0444260028319,5378.42151919638,0.0,1.0
2012-12-31,15.82,16.19,14.91,15.98,10800,12.0596721116963,12.3417251256867,11.3659741583686,12.181640982611,14167.5493676393,0.0,1.0
2013-01-02,16.37,16.7,16.0345,16.22,24500,12.4789401054657,12.7305009017274,12.2231866292664,12.3645942889832,32139.3481025152,0.0,1.0
2013-01-03,16.29,16.55,15.82,15.82,6800,12.4179556700084,12.6161550852448,12.0596721116963,12.0596721116963,8920.30886110621,0.0,1.0
2013-01-04,15.98,16.33,15.8101,16.33,11500,12.181640982611,12.4484478877371,12.0521252878084,12.4484478877371,15085.8164562826,0.0,1.0
2013-01-07,15.93,16.092,15.85,15.85,5100,12.1435257104502,12.2670191922514,12.0825412749928,12.0825412749928,6690.23164582966,0.0,1.0
2013-01-08,15.86,15.98,15.6221,15.87,5700,12.090164329425,12.181640982611,11.9088118644836,12.0977873838571,7477.31772180961,0.0,1.0
2013-01-09,15.89,16.2294,15.4,16.03,21800,12.1130334927215,12.3717599601494,11.7395038255451,12.2197562547719,28597.4607606052,0.0,1.0
2013-01-10,16.15,16.15,15.71,15.88,9400,12.311232907958,12.311232907958,11.9758185129424,12.1054104382893,12331.0151903527,0.0,1.0
2013-01-11,15.9,16.2,15.771,16.16,9100,12.1206565471537,12.3493481801188,12.0223191449786,12.3188559623901,11937.4721523627,0.0,1.0
2013-01-14,15.74,15.9888,15.4456,15.92,5900,11.9986876762389,12.1883492705113,11.7742649537558,12.135902656018,7739.67974713629,0.0,1.0
2013-01-15,16.01,16.02,15.63,15.83,3000,12.2045101459076,12.2121332003397,11.914834077485,12.0672951661285,3935.43037989979,0.0,1.0
2013-01-16,15.89,16.19,15.89,15.92,3700,12.1130334927215,12.3417251256867,12.1130334927215,12.135902656018,4853.69746854309,0.0,1.0
2013-01-17,16.21,16.36,15.67,16.0,4400,12.356971234551,12.4713170510336,11.9453262952137,12.1968870914754,5771.96455718638,0.0,1.0
2013-01-18,16.43,16.4998,16.06,16.12,8200,12.5246784320588,12.5778873519953,12.2426254180684,12.2883637446614,10756.8430383928,0.0,1.0
2013-01-22,16.26,16.5,16.17,16.47,19500,12.3950865067119,12.578039813084,12.3264790168223,12.5551706497875,25580.2974693487,0.0,1.0
2013-01-23,16.25,16.49,16.25,16.3,3700,12.3874634522797,12.5704167586518,12.3874634522797,12.4255787244405,4853.69746854309,0.0,1.0
2013-01-24,16.06,16.4399,15.97,16.36,21000,12.2426254180684,12.5322252559466,12.1740179281789,12.4713170510336,27548.0126592987,0.0,1.0
2013-01-25,15.79,16.08,15.37,16.08,20700,12.0368029483998,12.2578715269328,11.7166346622485,12.2578715269328,27154.4696213086,0.0,1.0
2013-01-28,16.14,16.15,15.8,15.805,3500,12.3036098535258,12.311232907958,12.0444260028319,12.048237530048,4591.33544321644,0.0,1.0
2013-01-29,16.23,16.5,15.98,16.31,8100,12.3722173434153,12.578039813084,12.181640982611,12.4332017788727,10625.6620257295,0.0,1.0
2013-01-30,15.72,16.09,15.7,15.99,5400,11.9834415673746,12.2654945813649,11.9681954585102,12.1892640370432,7083.77468381963,0.0,1.0
2013-01-31,15.64,15.97,15.36,15.77,8700,11.9224571319172,12.1740179281789,11.7090116078164,12.0215568395354,11412.7481017094,0.0,1.0
2013-02-01,16.44,16.5,15.7,15.7,15800,12.532301486491,12.578039813084,11.9681954585102,11.9681954585102,20726.6000008056,0.0,1.0
2013-02-04,16.06,16.33,16.0,16.33,4600,12.2426254180684,12.4484478877371,12.1968870914754,12.4484478877371,6034.32658251304,0.0,1.0
2013-02-05,16.34,16.34,16.0676,16.0676,1600,12.4560709421692,12.4560709421692,12.2484189394369,12.2484189394369,2098.89620261324,0.0,1.0
2013-02-06,16.15,16.26,16.05,16.26,6000,12.311232907958,12.3950865067119,12.2350023636362,12.3950865067119,7870.86075979959,0.0,1.0
2013-02-07,16.1,16.18,16.05,16.09,6600,12.2731176357971,12.3341020712545,12.2350023636362,12.2654945813649,8657.94683577958,0.0,1.0
2013-02-08,16.17,16.19,15.625,16.03,12000,12.3264790168223,12.3417251256867,11.9110225502689,12.2197562547719,15741.7215195992,0.0,1.0
2013-02-11,16.13,16.29,16.13,16.21,2900,12.2959867990936,12.4179556700084,12.2959867990936,12.356971234551,3804.24936723648,0.0,1.0
2013-02-12,16.24,16.39,16.11,16.22,6900,12.3798403978475,12.4941862143301,12.2807406902293,12.3645942889832,9051.48987376956,0.0,1.0
2013-02-13,16.19,16.326,16.1601,16.2,5900,12.3417251256867,12.4453986659642,12.3189321929345,12.3493481801188,7739.67974713626,0.0,1.0
2013-02-14,16.07,16.2,16.0101,16.17,2400,12.2502484725006,12.3493481801188,12.2045863764519,12.3264790168223,3148.34430391984,0.0,1.0
2013-02-15,16.08,16.34,15.9001,16.22,30000,12.3341020712545,12.533534069919,12.1961104691016,12.4414885320739,39111.0757161859,0.1,1.0
2013-02-19,16.37,16.4999,15.98,16.0,10200,12.5565454543803,12.6561847490977,12.2573974563835,12.2727383793577,13297.7657435033,0.0,1.0
2013-02-20,16.25,16.41,16.15,16.334,11000,12.4644999165352,12.5872273003287,12.3877953016642,12.5289317930268,14340.7277626015,0.0,1.0
2013-02-21,16.34,16.4899,16.26,16.31,2100,12.533534069919,12.6485142876106,12.4721703780223,12.5105226854577,2737.77530013303,0.0,1.0
2013-02-22,16.49,16.5,16.48,16.5,2700,12.6485909922255,12.6562614537126,12.6409205307384,12.6562614537126,3519.99681445674,0.0,1.0
2013-02-25,16.32,16.75,16.32,16.55,4300,12.5181931469448,12.8480229908901,12.5181931469448,12.6946137611481,5605.92085265334,0.0,1.0
2013-02-26,16.56,16.75,15.9743,16.46,14500,12.7022842226352,12.8480229908901,12.2530252933358,12.6255796077642,18903.6865961566,0.0,1.0
2013-02-27,16.83,16.99,16.72,16.735,17400,12.9093866827869,13.0321140665804,12.8250116064288,12.8365172986594,22684.4239153878,0.0,1.0
2013-02-28,16.63,16.73,16.28,16.73,7000,12.7559774530449,12.8326820679159,12.4875113009965,12.8326820679159,9125.91766711006,0.0,1.0
2013-03-01,16.43,16.4999,16.0801,16.39,4200,12.6025682233029,12.6561847490977,12.3341787758694,12.5718863773545,5475.55060026605,0.0,1.0
2013-03-04,16.36,16.82,16.06,16.48,24800,12.5488749928932,12.9017162212998,12.3187611482803,12.6409205307384,32331.8225920472,0.0,1.0
2013-03-05,16.35,16.6899,16.17,16.28,7000,12.5412045314061,12.8019235173526,12.4031362246384,12.4875113009965,9125.91766711009,0.0,1.0
2013-03-06,16.43,16.51,16.42,16.42,1100,12.6025682233029,12.6639319151997,12.5948977618158,12.5948977618158,1434.07277626016,0.0,1.0
2013-03-07,16.39,16.4477,16.35,16.4477,2300,12.5718863773545,12.6161449401351,12.5412045314061,12.6161449401351,2998.5158049076,0.0,1.0
2013-03-08,17.15,17.2684,16.24,16.45,18400,13.154841450374,13.2456597143813,12.4568294550481,12.6179091462771,23988.1264392608,0.0,1.0
2013-03-11,16.87,17.08,16.555,17.08,8500,12.9400685287353,13.1011482199643,12.6984489918917,13.1011482199643,11081.4714529193,0.0,1.0
2013-03-12,17.84,18.6401,16.83,16.83,33600,13.6841032929838,14.2978169165666,12.9093866827869,12.9093866827869,43804.4048021284,0.0,1.0
2013-03-13,18.6,20.0,17.05,17.91,69100,14.2670583660033,15.3409229741971,13.078136835503,13.7377965233935,90085.8443996151,0.0,1.0
2013-03-14,18.47,19.09,18.3001,18.69,7000,14.167342366671,14.6429109788711,14.0370212260052,14.3360925193872,9125.91766711008,0.0,1.0
2013-03-15,17.75,18.45,17.7,18.45,29000,13.6150691395999,14.1520014436968,13.5767168321644,14.1520014436968,37807.3731923132,0.0,1.0
2013-03-18,17.16,17.5699,17.16,17.55,5200,13.1625119118611,13.4769241282173,13.1625119118611,13.461659909858,6779.25312413891,0.0,1.0
2013-03-19,17.34,17.45,17.1,17.17,5000,13.3005802186289,13.384955294987,13.1164891429385,13.1701823733482,6518.51261936433,0.0,1.0
2013-03-20,17.8,17.9399,17.26,17.56,13800,13.6534214470354,13.7607312032399,13.2392165267321,13.4693303713451,17991.0948294456,0.0,1.0
2013-03-21,17.47,17.58,17.4,17.58,2800,13.4002962179612,13.4846712943193,13.3466029875515,13.4846712943193,3650.36706684402,0.0,1.0
2013-03-22,17.83,18.1252,17.55,17.59,8700,13.6764328314967,13.9028648545959,13.461659909858,13.4923417558064,11342.211957694,0.0,1.0
2013-03-25,18.03,18.16,17.86,17.86,1900,13.8298420612387,13.929558060571,13.699444215958,13.699444215958,2477.03479535844,0.0,1.0
2013-03-26,17.89,18.339,17.8001,18.2,8000,13.7224556004193,14.06685932119,13.6534981516503,13.9602399065194,10429.6201909829,0.0,1.0
2013-03-27,18.03,18.17,17.626,17.7366,6200,13.8298420612387,13.9372285220581,13.5199554171599,13.6047907212072,8082.95564801176,0.0,1.0
2013-03-28,17.54,18.2,17.47,18.09,12400,13.4539894483709,13.9602399065194,13.4002962179612,13.8758648301613,16165.9112960235,0.0,1.0
2013-04-01,17.37,18.25,17.35,17.46,8000,13.3235916030902,13.9985922139549,13.308250680116,13.3926257564741,10429.6201909829,0.0,1.0
2013-04-02,16.53,17.5,16.42,17.5,7100,12.6792728381739,13.4233076024225,12.5948977618158,13.4233076024225,9256.28791949736,0.0,1.0
2013-04-03,16.2,16.6,16.15,16.6,17900,12.4261476090997,12.7329660685836,12.3877953016642,12.7329660685836,23336.2751773242,0.0,1.0
2013-04-04,16.51,16.54,16.2,16.2,8600,12.6639319151997,12.686943299661,12.4261476090997,12.4261476090997,11211.8417053067,0.0,1.0
2013-04-05,16.56,16.8399,16.38,16.38,2200,12.7022842226352,12.9169804396591,12.5642159158674,12.5642159158674,2868.14555252031,0.0,1.0
2013-04-08,16.21,16.58,16.16,16.58,7000,12.4338180705868,12.7176251456094,12.3954657631513,12.7176251456094,9125.91766711003,0.0,1.0
2013-04-09,15.98,16.47,15.87,16.16,34600,12.2573974563835,12.6332500692513,12.1730223800254,12.3954657631513,45108.1073260011,0.0,1.0
2013-04-10,16.25,16.36,16.04,16.0401,8000,12.4644999165352,12.5488749928932,12.3034202253061,12.303496929921,10429.6201909829,0.0,1.0
2013-04-11,16.45,16.48,16.2101,16.28,4100,12.6179091462771,12.6409205307384,12.4338947752016,12.4875113009965,5345.18034787876,0.0,1.0
2013-04-12,16.39,16.74,16.39,16.66,3600,12.5718863773545,12.840352529403,12.5718863773545,12.7789888375062,4693.32908594233,0.0,1.0
2013-04-15,15.33,16.7099,15.3,16.38,18300,11.7588174597221,12.8172644403268,11.7358060752608,12.5642159158674,23857.7561868734,0.0,1.0
2013-04-16,15.5,15.7,15.04,15.53,22200,11.8892153050028,12.0426245347447,11.5363740765962,11.9122266894641,28942.1960299775,0.0,1.0
2013-04-17,15.06,15.6,14.95,15.36,18600,11.5517149995704,11.9659199198737,11.4673399232123,11.7818288441834,24248.8669440354,0.0,1.0
2013-04-18,15.11,15.2799,15.1,15.11,6500,11.5900673070059,11.7203884476717,11.5823968455188,11.5900673070059,8474.06640517364,0.0,1.0
2013-04-19,15.53,15.58,15.08,15.08,6200,11.9122266894641,11.9505789968996,11.5670559225446,11.5670559225446,8082.95564801174,0.0,1.0
2013-04-22,15.49,15.68,15.25,15.64,13700,11.8815448435157,12.0272836117705,11.6974537678253,11.9966017658221,17860.7245770582,0.0,1.0
2013-04-23,16.15,16.18,15.33,15.69,44300,12.3877953016642,12.4108066861255,11.7588174597221,12.0349540732576,57754.0218075678,0.0,1.0
2013-04-24,16.06,16.58,15.651,16.03,19700,12.3187611482803,12.7176251456094,12.005039273458,12.295749763819,25682.9397202954,0.0,1.0
2013-04-25,16.19,17.0,15.75,15.94,24000,12.4184771476126,13.0397845280675,12.0809768421802,12.2267156104351,31288.8605729487,0.0,1.0
2013-04-26,15.96,16.3,15.8,16.18,13300,12.2420565334093,12.5028522239706,12.1193291496157,12.4108066861255,17339.2435675091,0.0,1.0
2013-04-29,16.34,16.59,15.9728,16.08,18300,12.533534069919,12.7252956070965,12.2518747241128,12.3341020712545,23857.7561868735,0.0,1.0
2013-04-30,16.73,16.73,16.38,16.42,7100,12.8326820679159,12.8326820679159,12.5642159158674,12.5948977618158,9256.28791949733,0.0,1.0
2013-05-01,15.43,17.01,15.31,16.69,31100,11.8355220745931,13.0474549895546,11.7434765367479,12.8020002219675,40545.148492446,0.0,1.0
2013-05-02,15.34,15.75,15.21,15.55,16400,11.7664879212092,12.0809768421802,11.6667719218769,11.9275676124383,21380.721391515,0.0,1.0
2013-05-03,15.63,15.85,15.5,15.5,13600,11.988931304335,12.1576814570512,11.8892153050028,11.8892153050028,17730.354324671,0.0,1.0
2013-05-06,15.73,15.75,15.35,15.45,7800,12.065635919206,12.0809768421802,11.7741583826963,11.8508629975673,10168.8796862084,0.0,1.0
2013-05-07,15.9,16.0099,15.71,15.77,8400,12.1960337644867,12.2803321362299,12.0502949962318,12.0963177651544,10951.1012005321,0.0,1.0
2013-05-08,15.85,16.3699,15.81,15.96,5800,12.1576814570512,12.5564687497655,12.1269996111028,12.2420565334093,7561.47463846263,0.0,1.0
2013-05-09,15.18,15.78,15.13,15.77,17400,11.6437605374156,12.1039882266415,11.6054082299801,12.0963177651544,22684.4239153879,0.0,1.0
2013-05-10,15.17,15.3,15.03,15.25,21600,11.6360900759285,11.7358060752608,11.5287036151091,11.6974537678253,28159.9745156539,0.0,1.0
2013-05-13,15.08,15.23,14.91,14.91,25100,11.5670559225446,11.6821128448511,11.4366580772639,11.4366580772639,32722.933349209,0.0,1.0
2013-05-14,15.07,15.33,14.9,15.33,18700,11.5593854610575,11.7588174597221,11.4289876157769,11.7588174597221,24379.2371964226,0.0,1.0
2013-05-15,14.91,15.11,14.75,15.06,32900,11.4366580772639,11.5900673070059,11.3139306934704,11.5517149995704,42891.8130354175,0.0,1.0
2013-05-16,15.23,15.24,14.81,15.24,15900,11.6821128448511,11.6897833063382,11.359953462393,11.6897833063382,20728.8701295786,0.0,1.0
2013-05-17,15.26,15.49,15.1,15.28,12700,11.7051242293124,11.8815448435157,11.5823968455188,11.7204651522866,16557.0220531854,0.0,1.0
2013-05-20,15.28,15.65,14.97,15.14,22000,11.7971697671576,12.0828342183257,11.5578292810438,11.6890805153643,28494.9701186672,0.1,1.0
2013-05-21,15.12,15.43,15.1,15.14,10100,11.6736391936795,11.9129796797933,11.6581978719947,11.6890805153643,13081.7817362972,0.0,1.0
2013-05-22,14.75,15.25,14.75,15.1201,8000,11.3879747425114,11.7740077846304,11.3879747425114,11.6737164002879,10361.807315879,0.0,1.0
2013-05-23,14.81,15.02,14.5801,14.68,8000,11.4342987075657,11.5964325852557,11.2568007147994,11.3339301166147,10361.807315879,0.0,1.0
2013-05-24,14.75,15.25,14.645,14.75,10000,11.3879747425114,11.7740077846304,11.3069078036664,11.3879747425114,12952.2591448488,0.0,1.0
2013-05-28,15.39,15.46,14.96,14.97,19800,11.8820970364238,11.9361416623204,11.5501086202014,11.5578292810438,25645.4731068005,0.0,1.0
2013-05-29,15.19,15.39,14.97,15.39,9400,11.7276838195762,11.8820970364238,11.5578292810438,11.8820970364238,12175.1235961578,0.0,1.0
2013-05-30,14.87,15.25,14.82,15.23,9800,11.48062267262,11.7740077846304,11.4420193684081,11.7585664629457,12693.2139619518,0.0,1.0
2013-05-31,14.78,15.0,14.7,14.85,14000,11.4111367250385,11.5809912635709,11.3493714382995,11.4651813509352,18133.1628027883,0.0,1.0
2013-06-03,15.95,16.34,14.83,14.92,23300,12.3144540435971,12.6155598164499,11.4497400292505,11.5192259768319,30178.7638074975,0.0,1.0
2013-06-04,15.51,16.12,15.5,15.91,10300,11.9747449665323,12.4457052779176,11.96702430569,12.2835714002276,13340.8269191943,0.0,1.0
2013-06-05,14.84,15.51,14.81,15.27,25700,11.4574606900928,11.9747449665323,11.4342987075657,11.7894491063152,33287.3060022614,0.0,1.0
2013-06-06,15.12,15.12,14.76,14.89,11100,11.6736391936795,11.6736391936795,11.3956954033538,11.4960639943047,14377.0076507821,0.0,1.0
2013-06-07,15.36,15.61,14.95,15.29,15200,11.8589350538966,12.0519515749561,11.542387959359,11.804890428,19687.4339001701,0.0,1.0
2013-06-10,15.38,15.52,15.2,15.2,9100,11.8743763755814,11.9824656273747,11.7354044804185,11.7354044804185,11786.5558218124,0.0,1.0
2013-06-11,15.0,15.27,15.0,15.16,14700,11.5809912635709,11.7894491063152,11.5809912635709,11.704521837049,19039.8209429277,0.0,1.0
2013-06-12,14.91,15.17,14.83,15.14,9400,11.5115053159895,11.7122424978914,11.4497400292505,11.6890805153643,12175.1235961578,0.0,1.0
2013-06-13,15.1,15.1,14.89,14.95,13700,11.6581978719947,11.6581978719947,11.4960639943047,11.542387959359,17744.5950284428,0.0,1.0
2013-06-14,14.85,15.2,14.825,15.04,14700,11.4651813509352,11.7354044804185,11.4458796988293,11.6118739069404,19039.8209429277,0.0,1.0
2013-06-17,15.19,15.34,14.96,15.09,9500,11.7276838195762,11.8434937322119,11.5501086202014,11.6504772111523,12304.6461876063,0.0,1.0
2013-06-18,15.25,15.89,15.1,15.1824,16100,11.7740077846304,12.2681300785428,11.6581978719947,11.7218161173359,20853.1372232066,0.0,1.0
2013-06-19,14.99,15.28,14.861,15.27,13300,11.5732706027285,11.7971697671576,11.4736740778618,11.7894491063152,17226.5046626489,0.0,1.0
2013-06-20,15.04,15.49,14.76,14.81,17800,11.6118739069404,11.9593036448476,11.3956954033538,11.4342987075657,23055.0212778309,0.0,1.0
2013-06-21,15.22,15.29,15.03,15.13,25300,11.7508458021033,11.804890428,11.6041532460981,11.6813598545219,32769.2156364673,0.0,1.0
2013-06-24,15.02,15.33,14.8,15.04,28900,11.5964325852557,11.8357730713695,11.4265780467233,11.6118739069404,37432.0289286128,0.0,1.0
2013-06-25,15.18,15.32,15.1,15.145,8900,11.7199631587338,11.8280524105271,11.6581978719947,11.6929408457854,11527.5106389154,0.0,1.0
2013-06-26,15.47,15.61,14.81,14.84,23700,11.9438623231628,12.0519515749561,11.4342987075657,11.4574606900928,30696.8541732916,0.0,1.0
2013-06-27,16.43,16.58,15.335,15.832,31100,12.6850457640314,12.8008556766671,11.8396334017907,12.223350245657,40281.5259404795,0.0,1.0
2013-06-28,16.0,16.66,15.88,16.27,840500,12.353057347809,12.8626209634061,12.2604094177004,12.5615151905533,1088637.38112454,0.0,1.0
2013-07-01,16.25,16.45,16.0,16.13,10600,12.5460738688685,12.7004870857161,12.353057347809,12.4534259387599,13729.3946935397,0.0,1.0
2013-07-02,16.54,16.8,16.15,16.16,8400,12.7699730332975,12.9707102151994,12.4688672604447,12.4765879212871,10879.897681673,0.0,1.0
2013-07-03,16.7,16.74,16.24,16.24,2500,12.8935036067756,12.9243862501451,12.5383532080261,12.5383532080261,3238.0647862122,0.0,1.0
2013-07-05,16.54,16.83,16.27,16.83,2000,12.7699730332975,12.9938721977266,12.5615151905533,12.9938721977266,2590.45182896976,0.0,1.0
2013-07-08,16.47,16.55,16.13,16.55,6700,12.7159284074009,12.7776936941399,12.4534259387599,12.7776936941399,8678.01362704865,0.0,1.0
2013-07-09,16.4,16.49,16.04,16.39,21700,12.6618837815042,12.7313697290856,12.3839399911785,12.6541631206618,28106.4023443218,0.0,1.0
2013-07-10,16.36,16.44,16.01,16.35,9600,12.6310011381347,12.6927664248737,12.3607780086514,12.6232804772923,12434.1687790548,0.0,1.0
2013-07-11,16.55,16.69,16.1,16.4,4900,12.7776936941399,12.8857829459332,12.4302639562328,12.6618837815042,6346.6069809759,0.0,1.0
2013-07-12,16.5,16.65,16.12,16.5,15300,12.739090389928,12.8549003025637,12.4457052779176,12.739090389928,19816.9564916186,0.0,1.0
2013-07-15,16.6,16.7299,16.24,16.55,5800,12.8162969983518,12.9165883826943,12.5383532080261,12.7776936941399,7512.31030401229,0.0,1.0
2013-07-16,16.68,16.68,16.525,16.54,3800,12.8780622850909,12.8780622850909,12.758392042034,12.7699730332975,4921.85847504251,0.0,1.0
2013-07-17,16.76,16.89,16.44,16.76,2800,12.9398275718299,13.0401961627809,12.6927664248737,12.9398275718299,3626.63256055765,0.0,1.0
2013-07-18,16.72,16.97,16.59,16.97,2200,12.9089449284604,13.1019614495199,12.8085763375094,13.1019614495199,2849.49701186672,0.0,1.0
2013-07-19,16.84,16.94,16.26,16.76,8500,13.001592858569,13.0787994669928,12.5537945297109,12.9398275718299,11009.4202731214,0.0,1.0
2013-07-22,16.45,16.85,16.23,16.85,11200,12.7004870857161,13.0093135194113,12.5306325471837,13.0093135194113,14506.5302422306,0.0,1.0
2013-07-23,16.65,16.65,16.07,16.55,8900,12.8549003025637,12.8549003025637,12.4071019737057,12.7776936941399,11527.5106389154,0.0,1.0
2013-07-24,16.47,16.7,16.31,16.7,2100,12.7159284074009,12.8935036067756,12.5923978339228,12.8935036067756,2719.97442041823,0.0,1.0
2013-07-25,16.32,16.8,16.1,16.49,20300,12.6001184947652,12.9707102151994,12.4302639562328,12.7313697290856,26293.0860640429,0.0,1.0
2013-07-26,16.18,16.4,16.0,16.23,7400,12.4920292429718,12.6618837815042,12.353057347809,12.5306325471837,9584.67176718811,0.0,1.0
2013-07-29,16.37,16.4199,15.92,16.39,9600,12.6387217989771,12.6772478965805,12.2912920610699,12.6541631206618,12434.1687790548,0.0,1.0
2013-07-30,16.69,16.9,16.25,16.53,7200,12.8857829459332,13.0479168236232,12.5460738688685,12.7622523724552,9325.62658429114,0.0,1.0
2013-07-31,16.72,16.8728,16.25,16.25,4100,12.9089449284604,13.026916626132,12.5460738688685,12.5460738688685,5310.42624938798,0.0,1.0
2013-08-01,17.14,17.289,16.3,16.74,13500,13.2332126838404,13.3482505303918,12.5846771730804,12.9243862501451,17485.5498455458,0.0,1.0
2013-08-02,16.91,17.3,16.86,17.1,11400,13.0556374844656,13.3567432573185,13.0170341802537,13.2023300404709,14765.5754251276,0.0,1.0
2013-08-05,16.85,17.48,16.81,16.87,16300,13.0093135194113,13.4957151524813,12.9784308760418,13.0247548410961,21112.1824061035,0.0,1.0
2013-08-06,17.04,17.2099,16.5,16.88,5200,13.1560060754166,13.2871801031286,12.739090389928,13.0324755019385,6735.17475532134,0.0,1.0
2013-08-07,16.93,17.22,16.77,17.005,4300,13.0710788061504,13.2949779705794,12.9475482326723,13.1289837624682,5569.47143228496,0.0,1.0
2013-08-08,16.85,17.27,16.5,17.27,3700,13.0093135194113,13.3335812747913,12.739090389928,13.3335812747913,4792.33588359405,0.0,1.0
2013-08-09,16.73,16.895,16.71,16.71,2600,12.9166655893028,13.044056493202,12.901224267618,12.901224267618,3367.58737766067,0.0,1.0
2013-08-12,16.94,17.75,16.75,16.75,5800,13.0787994669928,13.7041729952256,12.9321069109875,12.9321069109875,7512.31030401226,0.0,1.0
2013-08-13,17.23,17.32,16.92,17.145,2900,13.3026986314218,13.3721845790032,13.063358145308,13.2370730142616,3756.15515200614,0.0,1.0
2013-08-14,17.18,17.47,17.07,17.47,1000,13.2640953272099,13.4879944916389,13.1791680579437,13.4879944916389,1295.22591448487,0.0,1.0
2013-08-15,16.81,17.18,16.458,17.18,1300,12.9784308760418,13.2640953272099,12.70666361439,13.2640953272099,1683.79368883034,0.0,1.0
2013-08-16,17.33,17.44,17.09,17.16,3100,13.3799052398456,13.4648325091118,13.1946093796285,13.2486540055251,4015.20033490311,0.0,1.0
2013-08-19,17.33,17.52,17.26,17.26,1100,13.4648325091118,13.6124561777056,13.4104448417351,13.4104448417351,1415.76213347621,0.11,1.0
2013-08-20,17.33,17.722,17.3,17.37,3500,13.4648325091118,13.7694034464212,13.4415235088075,13.4959111761842,4504.69769742432,0.0,1.0
2013-08-21,16.9,17.3745,16.5,17.3,11300,13.1307368380836,13.4994075262298,12.8199501673598,13.4415235088075,14543.7382802557,0.0,1.0
2013-08-22,17.02,17.295,16.5,16.93,2900,13.2239728393008,13.4376386754235,12.8199501673598,13.1540458383879,3732.46380643729,0.0,1.0
2013-08-23,16.7,16.98,16.57,16.98,3700,12.9753435027217,13.1928941722284,12.8743378347364,13.1928941722284,4762.10899441999,0.0,1.0
2013-08-26,16.56,17.09,16.5,16.73,8600,12.8665681679683,13.2783605066775,12.8199501673598,12.998652503026,11068.6857708141,0.0,1.0
2013-08-27,16.42,16.52,16.3,16.37,5100,12.757792833215,12.835489500896,12.6645568319978,12.7189444993745,6563.98807338971,0.0,1.0
2013-08-28,16.52,16.52,16.37,16.44,2000,12.835489500896,12.835489500896,12.7189444993745,12.7733321667512,2574.11296995674,0.0,1.0
2013-08-29,17.07,17.07,16.87,16.87,1200,13.2628211731413,13.2628211731413,13.1074278377793,13.1074278377793,1544.46778197405,0.0,1.0
2013-08-30,16.63,17.14,16.54,17.14,1400,12.920955835345,13.317208840518,12.8510288344321,13.317208840518,1801.87907896973,0.0,1.0
2013-09-03,16.88,17.059,16.88,17.0,4700,13.1151975045474,13.2542745396964,13.1151975045474,13.2084335057646,6049.16547939839,0.0,1.0
2013-09-04,16.18,17.03,16.18,17.0,14600,12.5713208307807,13.2317425060689,12.5713208307807,13.2084335057646,18791.0246806842,0.0,1.0
2013-09-05,15.9,16.3984,15.77,16.3101,15000,12.3537701612739,12.7410103529959,12.2527644932887,12.6724041954336,19305.8472746757,0.0,1.0
2013-09-06,15.88,16.24,15.75,15.99,3400,12.3382308277378,12.6179388313892,12.2372251597525,12.4236971621868,4375.99204892646,0.0,1.0
2013-09-09,15.8,16.36,15.8,16.05,1200,12.276073493593,12.7111748326064,12.276073493593,12.4703151627954,1544.46778197405,0.0,1.0
2013-09-10,15.51,15.87,15.27,15.87,49500,12.0507531573182,12.3304611609697,11.8642811548838,12.3304611609697,63709.2960064295,0.0,1.0
2013-09-11,15.67,15.67,15.5,15.54,6100,12.1750678256077,12.1750678256077,12.0429834905501,12.0740621576225,7851.04455836811,0.0,1.0
2013-09-12,15.65,15.805,15.44,15.65,3500,12.1595284920715,12.279958326977,11.9963654899415,12.1595284920715,4504.69769742433,0.0,1.0
2013-09-13,15.63,15.72,15.41,15.66,1600,12.1439891585353,12.2139161594482,11.9730564896372,12.1672981588396,2059.29037596541,0.0,1.0
2013-09-16,16.0,16.09,15.67,15.85,5800,12.4314668289549,12.5013938298678,12.1750678256077,12.3149218274335,7464.92761287459,0.0,1.0
2013-09-17,15.63,16.159,15.63,16.06,3200,12.1439891585353,12.5550045305677,12.1439891585353,12.4780848295635,4118.58075193082,0.0,1.0
2013-09-18,15.65,15.85,15.63,15.67,8800,12.1595284920715,12.3149218274335,12.1439891585353,12.1750678256077,11326.0970678097,0.0,1.0
2013-09-19,15.89,15.89,15.89,15.89,200,12.3460004945059,12.3460004945059,12.3460004945059,12.3460004945059,257.411296995674,0.0,1.0
2013-09-20,15.8,15.8,15.669,15.669,2600,12.276073493593,12.276073493593,12.1742908589309,12.1742908589309,3346.34686094377,0.0,1.0
2013-09-23,15.63,15.78,15.63,15.78,700,12.1439891585353,12.2605341600568,12.1439891585353,12.2605341600568,900.939539484866,0.0,1.0
2013-09-24,15.62,15.78,15.5001,15.68,2800,12.1362194917672,12.2605341600568,12.0430611872178,12.1828374923758,3603.75815793947,0.0,1.0
2013-09-25,15.55,15.68,15.52,15.61,2600,12.0818318243906,12.1828374923758,12.0585228240863,12.1284498249991,3346.34686094377,0.0,1.0
2013-09-26,15.61,15.9648,15.59,15.59,1600,12.1284498249991,12.4041176019312,12.1129104914629,12.1129104914629,2059.29037596541,0.0,1.0
2013-09-27,15.66,15.84,15.5,15.53,5900,12.1672981588396,12.3071521606654,12.0429834905501,12.0662924908544,7593.63326137244,0.0,1.0
2013-09-30,16.17,16.4,15.5,15.61,9100,12.5635511640126,12.7422534996788,12.0429834905501,12.1284498249991,11712.2140133032,0.0,1.0
2013-10-01,16.48,16.52,15.66,16.0227,6000,12.8044108338236,12.835489500896,12.1672981588396,12.4491039725185,7722.33890987024,0.0,1.0
2013-10-02,16.34,16.34,16.14,16.14,1500,12.6956354990702,12.6956354990702,12.5402421637083,12.5402421637083,1930.58472746757,0.0,1.0
2013-10-03,16.18,16.46,16.06,16.419,2700,12.5713208307807,12.7888715002874,12.4780848295635,12.7570158665382,3475.05250944161,0.0,1.0
2013-10-04,16.6,16.77,16.5,16.74,3600,12.8976468350407,13.0297311700984,12.8199501673598,13.0064221697941,4633.40334592217,0.0,1.0
2013-10-07,16.65,16.77,16.08,16.65,13200,12.9364951688812,13.0297311700984,12.4936241630997,12.9364951688812,16989.1456017146,0.0,1.0
2013-10-08,16.81,17.239,16.65,16.769,7200,13.0608098371708,13.3941285415221,12.9364951688812,13.0289542034216,9266.80669184428,0.0,1.0
2013-10-09,16.92,17.07,16.858,16.858,2100,13.1462761716198,13.2628211731413,13.0981042376576,13.0981042376576,2702.8186184546,0.0,1.0
2013-10-10,17.22,17.32,17.0101,17.0101,1000,13.3793661746627,13.4570628423437,13.2162808692004,13.2162808692004,1287.05648497838,0.0,1.0
2013-10-11,17.25,17.39,17.19,17.19,1400,13.402675174967,13.5114505097204,13.3560571743584,13.3560571743584,1801.87907896973,0.0,1.0
2013-10-14,17.43,17.5,17.25,17.39,5700,13.5425291767928,13.5969168441694,13.402675174967,13.5114505097204,7336.22196437672,0.0,1.0
2013-10-15,17.44,17.52,17.0,17.0001,1900,13.5502988435609,13.6124561777056,13.2084335057646,13.2085112024323,2445.40732145891,0.0,1.0
2013-10-16,17.32,17.5,16.87,17.26,19400,13.4570628423437,13.5969168441694,13.1074278377793,13.4104448417351,24968.8958085805,0.0,1.0
2013-10-17,17.21,17.23,17.21,17.23,283,13.3715965078946,13.3871358414308,13.3715965078946,13.3871358414308,364.236985248881,0.0,1.0
2013-10-18,17.3,17.5,17.19,17.23,800,13.4415235088075,13.5969168441694,13.3560571743584,13.3871358414308,1029.6451879827,0.0,1.0
2013-10-21,17.36,17.5,17.36,17.5,2500,13.4881415094161,13.5969168441694,13.4881415094161,13.5969168441694,3217.64121244594,0.0,1.0
2013-10-22,17.02,17.49,17.02,17.26,5200,13.2239728393008,13.5891471774013,13.2239728393008,13.4104448417351,6692.69372188755,0.0,1.0
2013-10-23,16.96,17.22,16.37,17.22,3200,13.1773548386922,13.3793661746627,12.7189444993745,13.3793661746627,4118.58075193081,0.0,1.0
2013-10-24,16.76,16.93,16.76,16.93,300,13.0219615033303,13.1540458383879,13.0219615033303,13.1540458383879,386.116945493512,0.0,1.0
2013-10-25,16.81,16.81,16.75,16.81,2200,13.0608098371708,13.0608098371708,13.0141918365622,13.0608098371708,2831.52426695242,0.0,1.0
2013-10-28,16.36,16.75,16.36,16.75,900,12.7111748326064,13.0141918365622,12.7111748326064,13.0141918365622,1158.35083648054,0.0,1.0
2013-10-29,16.77,17.38,15.94,16.52,4000,13.0297311700984,13.5036808429523,12.3848488283463,12.835489500896,5148.2259399135,0.0,1.0
2013-10-30,16.81,17.25,16.8,16.97,5400,13.0608098371708,13.402675174967,13.0530401704027,13.1851245054603,6950.10501888321,0.0,1.0
2013-10-31,16.62,16.97,16.6,16.8,4400,12.9131861685769,13.1851245054603,12.8976468350407,13.0530401704027,5663.04853390487,0.0,1.0
2013-11-01,16.55,17.449,16.55,17.449,3600,12.8587985012002,13.5572915436521,12.8587985012002,13.5572915436521,4633.40334592217,0.0,1.0
2013-11-04,16.85,16.958,16.71,16.71,1500,13.0918885042431,13.1758009053386,12.9831131694898,12.9831131694898,1930.58472746757,0.0,1.0
2013-11-05,16.25,16.52,16.25,16.5,6500,12.6257084981573,12.835489500896,12.6257084981573,12.8199501673598,8365.86715235947,0.0,1.0
2013-11-06,16.25,16.63,16.25,16.2501,4400,12.6257084981573,12.920955835345,12.6257084981573,12.625786194825,5663.04853390487,0.0,1.0
2013-11-07,16.6,16.62,16.44,16.4401,4100,12.8976468350407,12.9131861685769,12.7733321667512,12.7734098634189,5276.93158841135,0.0,1.0
2013-11-08,16.6,16.6,16.5,16.5,2000,12.8976468350407,12.8976468350407,12.8199501673598,12.8199501673598,2574.11296995676,0.0,1.0
2013-11-11,16.75,16.94,16.4,16.62,7800,13.0141918365622,13.161815505156,12.7422534996788,12.9131861685769,10039.0405828313,0.0,1.0
2013-11-12,16.45,16.55,16.45,16.5,1000,12.7811018335193,12.8587985012002,12.7811018335193,12.8199501673598,1287.05648497837,0.0,1.0
2013-11-13,16.69,16.88,16.1,16.27,20200,12.9675738359536,13.1151975045474,12.5091634966359,12.6412478316935,25998.5409965632,0.0,1.0
2013-11-14,16.91,16.93,16.8,16.82,1300,13.1385065048517,13.1540458383879,13.0530401704027,13.0685795039389,1673.17343047189,0.0,1.0
2013-11-15,17.06,17.25,16.55,16.93,9900,13.2550515063732,13.402675174967,12.8587985012002,13.1540458383879,12741.8592012859,0.0,1.0
2013-11-18,16.99,17.5,16.68,17.17,3100,13.2861301734456,13.6849486777691,13.0437110825822,13.4268896455598,3964.2092401945,0.11,1.0
2013-11-19,16.98,17.99,16.92,16.95,7500,13.2783102027726,14.0681272407467,13.2313903787345,13.2548502907535,9590.82880692217,0.0,1.0
2013-11-20,17.13,17.8,16.531,17.09,3000,13.3956097628677,13.9195477979595,12.9271935195544,13.3643298801757,3836.33152276889,0.0,1.0
2013-11-21,17.4,17.5,17.4,17.499,1500,13.606748971039,13.6849486777691,13.606748971039,13.6841666807018,1918.16576138444,0.0,1.0
2013-11-22,17.0,17.0399,17.0,17.0399,300,13.2939501441186,13.3251518271039,13.2939501441186,13.3251518271039,383.633152276887,0.0,1.0
2013-11-25,17.5,17.5,17.24,17.24,1700,13.6849486777691,13.6849486777691,13.4816294402708,13.4816294402708,2173.9211962357,0.0,1.0
2013-11-26,17.39,17.5,17.39,17.46,900,13.598929000366,13.6849486777691,13.598929000366,13.6536687950771,1150.89945683066,0.0,1.0
2013-11-27,17.5,17.7014,16.7701,17.5,2800,13.6849486777691,13.8424428871236,13.1141690183461,13.6849486777691,3580.57608791763,0.0,1.0
2013-11-29,17.2401,17.5,17.2401,17.5,400,13.4817076399776,13.6849486777691,13.4817076399776,13.6849486777691,511.510869702516,0.0,1.0
2013-12-02,17.49,17.54,16.98,17.24,4900,13.6771287070961,13.7162285604612,13.2783102027726,13.4816294402708,6266.00815385584,0.0,1.0
2013-12-03,17.46,17.729,17.3101,17.729,2200,13.6536687950771,13.8640260061811,13.5364474346886,13.8640260061811,2813.30978336384,0.0,1.0
2013-12-04,17.38,17.72,17.04,17.4,7200,13.591109029693,13.8569880325754,13.3252300268106,13.606748971039,9207.19565464531,0.0,1.0
2013-12-05,17.4,17.4,17.4,17.4,600,13.606748971039,13.606748971039,13.606748971039,13.606748971039,767.266304553777,0.0,1.0
2013-12-06,17.09,17.74,17.09,17.47,3000,13.3643298801757,13.8726279739214,13.3643298801757,13.6614887657501,3836.33152276887,0.0,1.0
2013-12-09,16.85,17.45,16.85,17.31,5900,13.1766505840234,13.6458488244041,13.1766505840234,13.5363692349819,7544.78532811214,0.0,1.0
2013-12-10,16.46,16.85,16.27,16.85,47200,12.871671727776,13.1766505840234,12.7230922849888,13.1766505840234,60358.282624897,0.0,1.0
2013-12-11,16.35,16.63,16.15,16.57,2300,12.7856520503729,13.0046112292172,12.6292526369126,12.9576914051791,2941.18750078947,0.0,1.0
2013-12-12,16.19,16.61,15.909,16.61,6800,12.6605325196047,12.9889712878712,12.4407913436931,12.9889712878712,8695.68478494279,0.0,1.0
2013-12-13,16.05,16.09,15.8,16.09,6100,12.5510529301825,12.5823328128746,12.3555536633573,12.5823328128746,7800.54076296341,0.0,1.0
2013-12-16,15.89,16.1,15.8,16.1,5500,12.4259333994144,12.5901527835476,12.3555536633573,12.5901527835476,7033.27445840959,0.0,1.0
2013-12-17,15.8,16.209,15.56,15.8,13800,12.3555536633573,12.6753904638834,12.167874367205,12.3555536633573,17647.1250047368,0.0,1.0
2013-12-18,16.12,16.49,15.72,15.72,17000,12.6057927248936,12.895131639795,12.2929938979732,12.2929938979732,21739.211962357,0.0,1.0
2013-12-19,16.37,16.37,16.1,16.25,1800,12.8012919917189,12.8012919917189,12.5901527835476,12.7074523436428,2301.79891366133,0.0,1.0
2013-12-20,16.12,16.34,16.1,16.32,4000,12.6057927248936,12.7778320796999,12.5901527835476,12.7621921383538,5115.10869702518,0.0,1.0
2013-12-23,16.4,16.71,16.15,16.15,6600,12.8247519037379,13.0671709946013,12.6292526369126,12.6292526369126,8439.92935009155,0.0,1.0
2013-12-24,16.3039,16.62,16.22,16.62,5000,12.7496019855703,12.9967912585442,12.6839924316237,12.9967912585442,6393.88587128146,0.0,1.0
2013-12-26,16.09,16.25,15.45,16.25,2800,12.5823328128746,12.7074523436428,12.0818546898019,12.7074523436428,3580.57608791762,0.0,1.0
2013-12-27,16.1,16.1,16.01,16.01,5700,12.5901527835476,12.5901527835476,12.5197730474905,12.5197730474905,7289.02989326087,0.0,1.0
2013-12-30,16.34,16.34,15.99,15.99,17100,12.7778320796999,12.7778320796999,12.5041331061445,12.5041331061445,21867.0896797825,0.0,1.0
2013-12-31,15.92,16.46,15.92,16.25,6000,12.4493933114334,12.871671727776,12.4493933114334,12.7074523436428,7672.66304553776,0.0,1.0
2014-01-02,16.22,16.22,16.06,16.06,700,12.6839924316237,12.6839924316237,12.5588729008555,12.5588729008555,895.144021979407,0.0,1.0
2014-01-03,16.23,16.43,16.16,16.43,700,12.6918124022967,12.848211815757,12.6370726075857,12.848211815757,895.144021979408,0.0,1.0
2014-01-06,16.04,16.3112,15.9,16.3,12000,12.5432329595095,12.7553105641616,12.4337533700874,12.7465521970078,15345.3260910756,0.0,1.0
2014-01-07,16.39,16.39,15.9,15.9,16800,12.8169319330649,12.8169319330649,12.4337533700874,12.4337533700874,21483.4565275058,0.0,1.0
2014-01-08,16.0,16.44,15.87,16.11,9400,12.5119530768175,12.85603178643,12.4102934580683,12.5979727542206,12020.5054380091,0.0,1.0
2014-01-09,16.11,16.38,15.8501,16.15,3400,12.5979727542206,12.8091119623919,12.3947317164291,12.6292526369126,4347.8423924714,0.0,1.0
2014-01-10,16.25,16.3599,15.861,16.03,8200,12.7074523436428,12.7933938213391,12.4032554844626,12.5354129888365,10485.9728289016,0.0,1.0
2014-01-13,16.09,16.09,16.05,16.05,400,12.5823328128746,12.5823328128746,12.5510529301825,12.5510529301825,511.510869702517,0.0,1.0
2014-01-14,16.01,16.29,16.0,16.04,1300,12.5197730474905,12.7387322263348,12.5119530768175,12.5432329595095,1662.41032653318,0.0,1.0
2014-01-15,16.3,16.43,16.15,16.15,1100,12.7465521970078,12.848211815757,12.6292526369126,12.6292526369126,1406.65489168192,0.0,1.0
2014-01-16,16.34,16.69,15.87,15.89,7300,12.7778320796999,13.0515310532552,12.4102934580683,12.4259333994144,9335.07337207091,0.0,1.0
2014-01-17,16.59,16.6999,16.43,16.43,900,12.9733313465251,13.0592728242215,12.848211815757,12.848211815757,1150.89945683067,0.0,1.0
2014-01-21,17.03,17.12,16.75,16.75,5400,13.3174100561376,13.3877897921947,13.0984508772933,13.0984508772933,6905.39674098399,0.0,1.0
2014-01-22,17.01,17.7128,17.01,17.7128,2400,13.3017701147916,13.8513576536908,13.3017701147916,13.8513576536908,3069.0652182151,0.0,1.0
2014-01-23,17.14,17.28,16.406,17.02,10600,13.4034297335407,13.5129093229629,12.8294438861417,13.3095900854646,13555.0380471167,0.0,1.0
2014-01-24,16.43,16.86,16.16,16.86,3600,12.848211815757,13.1844705546964,12.6370726075857,13.1844705546964,4603.59782732264,0.0,1.0
2014-01-27,16.27,16.8714,16.19,16.19,900,12.7230922849888,13.1933853212637,12.6605325196047,12.6605325196047,1150.89945683066,0.0,1.0
2014-01-28,16.01,16.38,15.35,16.38,23600,12.5197730474905,12.8091119623919,12.0036549830718,12.8091119623919,30179.1413124485,0.0,1.0
2014-01-29,15.94,16.0599,15.682,15.682,1600,12.4650332527794,12.5587947011488,12.2632780094157,12.2632780094157,2046.04347881007,0.0,1.0
2014-01-30,15.91,16.1,15.69,16.1,3800,12.4415733407604,12.5901527835476,12.2695339859541,12.5901527835476,4859.35326217391,0.0,1.0
2014-01-31,15.54,15.54,15.45,15.46,3000,12.152234425859,12.152234425859,12.0818546898019,12.0896746604749,3836.33152276887,0.0,1.0
2014-02-03,15.67,15.779,15.35,15.779,5900,12.2538940446081,12.3391317249439,12.0036549830718,12.3391317249439,7544.78532811215,0.0,1.0
2014-02-04,15.76,15.94,15.49,15.829,5700,12.3242737806652,12.4650332527794,12.1131345724939,12.378231578309,7289.02989326089,0.0,1.0
2014-02-05,15.36,15.9,15.36,15.74,1200,12.0114749537448,12.4337533700874,12.0114749537448,12.3086338393192,1534.53260910755,0.0,1.0
2014-02-06,15.55,16.0,15.3658,15.6,6800,12.160054396532,12.5119530768175,12.0160105367351,12.199154249897,8695.68478494279,0.0,1.0
2014-02-07,15.6,15.6,15.5145,15.5145,3100,12.199154249897,12.199154249897,12.1322935006428,12.1322935006428,3964.20924019453,0.0,1.0
2014-02-10,15.7,15.7,15.5,15.5,1600,12.2773539566272,12.2773539566272,12.1209545431669,12.1209545431669,2046.04347881006,0.0,1.0
2014-02-11,15.65,15.65,15.65,15.65,114,12.2382541032621,12.2382541032621,12.2382541032621,12.2382541032621,145.780597865217,0.0,1.0
2014-02-12,15.99,16.23,15.83,15.838,9100,12.5041331061445,12.6918124022967,12.3790135753763,12.3852695519147,11636.8722857322,0.0,1.0
2014-02-13,15.94,16.04,15.916,15.99,6900,12.4650332527794,12.5432329595095,12.4462653231642,12.5041331061445,8823.56250236844,0.0,1.0
2014-02-14,15.98,16.27,15.9,16.0,5700,12.5823328128746,12.8106730203673,12.5193424108076,12.5980804133913,7239.19811648904,0.11,1.0
2014-02-18,16.12,16.47,15.92,16.27,6900,12.6925660164918,12.9681490255347,12.5350900113244,12.8106730203673,8763.23982522355,0.0,1.0
2014-02-19,15.93,16.14,15.681,16.0,7300,12.5429638115827,12.7083136170085,12.3469061851493,12.5980804133913,9271.25372813512,0.0,1.0
2014-02-20,15.89,16.1199,15.6701,16.08,1900,12.5114686105493,12.6924872784892,12.3383237428677,12.6610708154583,2413.06603882967,0.0,1.0
2014-02-21,15.87,15.9525,15.6323,15.66,13900,12.4957210100325,12.5606798621641,12.3085607778911,12.3303712046068,17653.4831261751,0.0,1.0
2014-02-24,15.94,16.22,15.6501,16.22,7500,12.5508376118411,12.7713040190755,12.322576142351,12.7713040190755,9525.26067959085,0.0,1.0
2014-02-25,15.87,15.87,15.87,15.87,100,12.4957210100325,12.4957210100325,12.4957210100325,12.4957210100325,127.003475727878,0.0,1.0
2014-02-26,15.85,15.891,15.85,15.891,2300,12.4799734095158,12.5122559905751,12.4799734095158,12.5122559905751,2921.07994174119,0.0,1.0
2014-02-27,15.87,15.94,15.85,15.94,2500,12.4957210100325,12.5508376118411,12.4799734095158,12.5508376118411,3175.08689319695,0.0,1.0
2014-02-28,15.91,16.19,15.8515,15.9499,8800,12.527216211066,12.7476826183003,12.4811544795545,12.5586326740969,11176.3058640533,0.0,1.0
2014-03-03,15.89,16.24,15.75,15.93,13000,12.5114686105493,12.7870516195922,12.4012354069321,12.5429638115827,16510.4518446241,0.0,1.0
2014-03-04,16.05,16.25,15.8,15.8,19300,12.6374494146832,12.7949254198506,12.4406044082239,12.4406044082239,24511.6708154804,0.0,1.0
2014-03-05,16.06,16.11,15.9355,16.04,4200,12.6453232149415,12.6846922162334,12.5472944017248,12.6295756144248,5334.14598057089,0.0,1.0
2014-03-06,16.22,16.25,15.92,16.17,10800,12.7713040190755,12.7949254198506,12.5350900113244,12.7319350177836,13716.3753786108,0.0,1.0
2014-03-07,16.13,16.25,15.941,16.16,20100,12.7004398167501,12.7949254198506,12.5516249918669,12.7240612175252,25527.6986213035,0.0,1.0
2014-03-10,16.24,16.38,16.06,16.06,6800,12.7870516195922,12.8972848232094,12.6453232149415,12.6453232149415,8636.2363494957,0.0,1.0
2014-03-11,16.37,16.38,16.2622,16.38,700,12.889411022951,12.8972848232094,12.8045314561658,12.8972848232094,889.024330095146,0.0,1.0
2014-03-12,16.26,16.36,16.22,16.22,800,12.8027992201089,12.8815372226926,12.7713040190755,12.7713040190755,1016.02780582303,0.0,1.0
2014-03-13,16.29,16.38,16.21,16.38,800,12.826420620884,12.8972848232094,12.7634302188171,12.8972848232094,1016.02780582303,0.0,1.0
2014-03-14,16.39,16.43,16.3,16.3,1900,12.9051586234677,12.9366538245012,12.8342944211424,12.8342944211424,2413.06603882969,0.0,1.0
2014-03-17,16.83,17.0,16.28,16.541,8100,13.251605834836,13.3854604392283,12.8185468206257,13.0240530073691,10287.2815339581,0.0,1.0
2014-03-18,16.77,16.88,16.58,16.58,1700,13.2043630332858,13.2909748361278,13.0547608283768,13.0547608283768,2159.05908737392,0.0,1.0
2014-03-19,16.61,16.64,16.44,16.441,2900,13.0783822291519,13.102003629927,12.9445276247596,12.9453150047854,3683.10079610845,0.0,1.0
2014-03-20,16.17,16.8899,16.01,16.5,11700,12.7319350177836,13.2987698983836,12.6059542136497,12.9917704263098,14859.4066601617,0.0,1.0
2014-03-21,15.75,16.07,15.75,16.07,11300,12.4012354069321,12.6531970151999,12.4012354069321,12.6531970151999,14351.3927572502,0.0,1.0
2014-03-24,15.92,15.92,15.75,15.75,1600,12.5350900113244,12.5350900113244,12.4012354069321,12.4012354069321,2032.05561164604,0.0,1.0
2014-03-25,15.93,15.9599,15.75,15.77,8700,12.5429638115827,12.5665064743553,12.4012354069321,12.4169830074488,11049.3023883254,0.0,1.0
2014-03-26,16.09,16.1399,15.75,15.75,7900,12.6689446157166,12.7082348790059,12.4012354069321,12.4012354069321,10033.2745825024,0.0,1.0
2014-03-27,16.06,16.15,16.05,16.05,6300,12.6453232149415,12.7161874172669,12.6374494146832,12.6374494146832,8001.21897085634,0.0,1.0
2014-03-28,15.97,16.0967,15.97,16.09,7800,12.5744590126162,12.6742200618898,12.5744590126162,12.6689446157166,9906.27110677449,0.0,1.0
2014-03-31,16.23,16.48,16.21,16.21,6900,12.7791778193338,12.9760228257931,12.7634302188171,12.7634302188171,8763.2398252236,0.0,1.0
2014-04-01,16.01,16.17,15.8601,15.89,7400,12.6059542136497,12.7319350177836,12.4879259477767,12.5114686105493,9398.25720386297,0.0,1.0
2014-04-02,16.08,16.08,16.03,16.04,1200,12.6610708154583,12.6610708154583,12.6217018141664,12.6295756144248,1524.04170873453,0.0,1.0
2014-04-03,16.38,16.39,16.1029,16.25,3300,12.8972848232094,12.9051586234677,12.6791018180499,12.7949254198506,4191.11469901996,0.0,1.0
2014-04-04,16.14,16.25,16.14,16.18,3500,12.7083136170085,12.7949254198506,12.7083136170085,12.739808818042,4445.12165047573,0.0,1.0
2014-04-07,15.95,16.0254,15.8001,15.92,4300,12.5587114120995,12.6180798660476,12.4406831462265,12.5350900113244,5461.14945629874,0.0,1.0
2014-04-08,15.95,15.95,15.95,15.95,47,12.5587114120995,12.5587114120995,12.5587114120995,12.5587114120995,59.6916335921025,0.0,1.0
2014-04-09,15.97,16.07,15.95,16.05,1500,12.5744590126162,12.6531970151999,12.5587114120995,12.6374494146832,1905.05213591817,0.0,1.0
2014-04-10,15.97,15.97,15.97,15.97,0,12.5744590126162,12.5744590126162,12.5744590126162,12.5744590126162,0,0.0,1.0
2014-04-11,15.93,16.03,15.9,15.9,700,12.5429638115827,12.6217018141664,12.5193424108076,12.5193424108076,889.024330095148,0.0,1.0
2014-04-14,15.89,16.05,15.89,16.02,800,12.5114686105493,12.6374494146832,12.5114686105493,12.6138280139081,1016.02780582302,0.0,1.0
2014-04-15,15.56,15.9,15.51,15.9,15200,12.2516332020231,12.5193424108076,12.2122642007312,12.5193424108076,19304.5283106374,0.0,1.0
2014-04-16,15.78,15.8699,15.5,15.69,11400,12.4248568077072,12.4956422720299,12.2043904004728,12.3539926053819,14478.3962329781,0.0,1.0
2014-04-17,15.91,16.05,15.66,15.66,6600,12.527216211066,12.6374494146832,12.3303712046068,12.3303712046068,8382.22939803994,0.0,1.0
2014-04-21,16.07,16.08,15.88,15.88,37700,12.6531970151999,12.6610708154583,12.5035948102909,12.5035948102909,47880.31034941,0.0,1.0
2014-04-22,15.91,16.07,15.91,15.98,1200,12.527216211066,12.6531970151999,12.527216211066,12.5823328128746,1524.04170873454,0.0,1.0
2014-04-23,16.41,16.49,15.97,16.23,648900,12.9209062239845,12.9838966260514,12.5744590126162,12.7791778193338,824125.553998199,0.0,1.0
2014-04-24,16.85,16.909,16.45,16.69,3300,13.2673534353527,13.3138088568771,12.952401425018,13.1413726312188,4191.11469901999,0.0,1.0
2014-04-25,17.15,17.53,16.72,16.85,38500,13.5035674431038,13.8027718529219,13.1649940319939,13.2673534353527,48896.3381552331,0.0,1.0
2014-04-28,17.49,17.74,17.3,17.3,8700,13.7712766518884,13.9681216583476,13.6216744469794,13.6216744469794,11049.3023883254,0.0,1.0
2014-04-29,17.0701,17.559,17.0701,17.559,600,13.4406557790394,13.8256058736711,13.4406557790394,13.8256058736711,762.020854367271,0.0,1.0
2014-04-30,16.89,17.27,16.89,17.27,2700,13.2988486363862,13.5980530462043,13.2988486363862,13.5980530462043,3429.09384465271,0.0,1.0
2014-05-01,17.29,17.41,17.0,17.05,8300,13.613800646721,13.7082862498214,13.3854604392283,13.4248294405201,10541.2884854139,0.0,1.0
2014-05-02,17.38,17.49,17.0,17.38,4800,13.6846648490463,13.7712766518884,13.3854604392283,13.6846648490463,6096.16683493815,0.0,1.0
2014-05-05,17.38,17.49,17.15,17.4,6900,13.6846648490463,13.7712766518884,13.5035674431038,13.7004124495631,8763.2398252236,0.0,1.0
2014-05-06,17.17,17.48,16.96,17.22,11900,13.5193150436206,13.76340285163,13.3539652381948,13.5586840449124,15113.4136116174,0.0,1.0
2014-05-07,16.73,17.43,16.73,17.16,7700,13.1728678322523,13.7240338503382,13.1728678322523,13.5114412433622,9779.26763104661,0.0,1.0
2014-05-08,16.72,16.95,16.5,16.56,5300,13.1649940319939,13.3460914379364,12.9917704263098,13.03901322786,6731.18421357755,0.0,1.0
2014-05-09,16.4,16.62,16.16,16.62,9400,12.9130324237261,13.0862560294102,12.7240612175252,13.0862560294102,11938.3267184205,0.0,1.0
2014-05-12,15.87,16.6,15.79,16.28,54400,12.4957210100325,13.0705084288935,12.4327306079656,12.8185468206257,69089.8907959657,0.0,1.0
2014-05-13,15.75,15.8,15.56,15.8,53000,12.4012354069321,12.4406044082239,12.2516332020231,12.4406044082239,67311.8421357753,0.0,1.0
2014-05-14,15.94,15.94,15.68,15.7,8500,12.5508376118411,12.5508376118411,12.3461188051235,12.3618664056402,10795.2954368696,0.0,1.0
2014-05-15,15.79,15.81,15.64,15.81,3100,12.4327306079656,12.4484782084823,12.31462360409,12.4484782084823,3937.10774756421,0.0,1.0
2014-05-16,15.75,15.75,15.5101,15.64,5100,12.4012354069321,12.4012354069321,12.2123429387338,12.31462360409,6477.17726212177,0.0,1.0
2014-05-19,15.54,16.07,15.4,15.75,22400,12.3224974043484,12.7427627598377,12.2114839142191,12.4890176395423,28248.8190971063,0.11,1.0
2014-05-20,15.57,16.143,15.5525,16.143,11300,12.3462860093761,12.8006483654051,12.3324093231099,12.8006483654051,14250.5203480938,0.0,1.0
2014-05-21,15.55,15.77,15.55,15.65,4000,12.3304269393576,12.5048767095608,12.3304269393576,12.40972228945,5044.43198162614,0.0,1.0
2014-05-22,15.39,15.97,15.39,15.85,28000,12.2035543792099,12.6634674097454,12.2035543792099,12.5683129896346,35311.0238713829,0.0,1.0
2014-05-23,15.55,15.65,15.55,15.6381,1200,12.3304269393576,12.40972228945,12.3304269393576,12.400286142789,1513.32959448784,0.0,1.0
2014-05-27,15.4,15.87,15.3367,15.64,32700,12.2114839142191,12.5841720596531,12.1612899576107,12.4017927544407,41238.2314497937,0.0,1.0
2014-05-28,15.3,15.49,15.3,15.49,7800,12.1321885641268,12.2828497293022,12.1321885641268,12.2828497293022,9836.64236417095,0.0,1.0
2014-05-29,15.33,15.63,15.33,15.59,4500,12.1559771691545,12.3938632194315,12.1559771691545,12.3621450793946,5674.98597932939,0.0,1.0
2014-05-30,15.49,15.63,15.35,15.38,10900,12.2828497293022,12.3938632194315,12.171836239173,12.1956248442007,13746.0771499312,0.0,1.0
2014-06-02,15.68,15.89,15.61,15.89,13700,12.4335108944777,12.6000311296715,12.378004149413,12.6000311296715,17277.1795370694,0.0,1.0
2014-06-03,15.7,15.84,15.6,15.68,35200,12.4493699644961,12.5603834546254,12.3700746144038,12.4335108944777,44391.00143831,0.0,1.0
2014-06-04,15.67,15.89,15.61,15.77,2400,12.4255813594684,12.6000311296715,12.378004149413,12.5048767095608,3026.65918897568,0.0,1.0
2014-06-05,15.76,15.87,15.72,15.72,7200,12.4969471745515,12.5841720596531,12.4652290345146,12.4652290345146,9079.97756692705,0.0,1.0
2014-06-06,15.76,15.879,15.76,15.76,9900,12.4969471745515,12.5913086411614,12.4969471745515,12.4969471745515,12484.9691545247,0.0,1.0
2014-06-09,15.99,16.23,15.76,15.76,25300,12.6793264797639,12.8696353199855,12.4969471745515,12.4969471745515,31906.0322837852,0.0,1.0
2014-06-10,15.95,16.6,15.9,15.96,8400,12.6476083397269,13.1630281153271,12.6079606646808,12.6555378747362,10593.3071614149,0.0,1.0
2014-06-11,16.15,16.31,15.92,15.92,10600,12.8061990399116,12.9330716000593,12.6238197346992,12.6238197346992,13367.7447513093,0.0,1.0
2014-06-12,16.11,16.29,16.11,16.29,5000,12.7744808998747,12.9172125300409,12.7744808998747,12.9172125300409,6305.53997703265,0.0,1.0
2014-06-13,16.0,16.26,15.865,16.001,10800,12.6872560147731,12.8934239250132,12.5802072921485,12.688048968274,13619.9663503906,0.0,1.0
2014-06-16,15.98,16.1,15.68,16.0,12700,12.6713969447546,12.7665513648654,12.4335108944777,12.6872560147731,16016.071541663,0.0,1.0
2014-06-17,16.0,16.21,15.91,16.0,5800,12.6872560147731,12.853776249967,12.61589019969,12.6872560147731,7314.4263733579,0.0,1.0
2014-06-18,15.65,16.23,15.48,16.23,10100,12.40972228945,12.8696353199855,12.274920194293,12.8696353199855,12737.1907536059,0.0,1.0
2014-06-19,15.59,15.75,15.1201,15.69,10900,12.3621450793946,12.4890176395423,11.9895362293107,12.4414404294869,13746.0771499312,0.0,1.0
2014-06-20,15.48,15.54,15.39,15.5,25400,12.274920194293,12.3224974043484,12.2035543792099,12.2907792643115,32032.1430833259,0.0,1.0
2014-06-23,15.39,15.5,15.21,15.4899,17300,12.2035543792099,12.2907792643115,12.0608227490437,12.2827704339521,21817.168320533,0.0,1.0
2014-06-24,15.33,15.4861,15.05,15.39,23200,12.1559771691545,12.2797572106486,11.933950188896,12.2035543792099,29257.7054934315,0.0,1.0
2014-06-25,15.47,15.63,15.15,15.63,242900,12.2669906592838,12.3938632194315,12.0132455389883,12.3938632194315,306323.132084246,0.0,1.0
2014-06-26,15.52,15.59,15.39,15.49,12900,12.3066383343299,12.3621450793946,12.2035543792099,12.2828497293022,16268.2931407443,0.0,1.0
2014-06-27,15.49,15.55,15.46,15.55,9600,12.2828497293022,12.3304269393576,12.2590611242745,12.3304269393576,12106.6367559027,0.0,1.0
2014-06-30,15.44,15.62,15.3,15.61,17700,12.2432020542561,12.3859336844223,12.1321885641268,12.378004149413,22321.6115186956,0.0,1.0
2014-07-01,15.76,15.82,15.36,15.38,32900,12.4969471745515,12.5445243846069,12.1797657741822,12.1956248442007,41490.453048875,0.0,1.0
2014-07-02,15.78,15.89,15.521,15.81,8200,12.51280624457,12.6000311296715,12.3074312878308,12.5365948495977,10341.0855623336,0.0,1.0
2014-07-03,15.74,15.88,15.74,15.83,6400,12.4810881045331,12.5921015946623,12.4810881045331,12.5524539196162,8071.09117060178,0.0,1.0
2014-07-07,15.68,15.89,15.68,15.73,7300,12.4335108944777,12.6000311296715,12.4335108944777,12.4731585695238,9206.08836646765,0.0,1.0
2014-07-08,15.67,15.8899,15.67,15.75,8900,12.4255813594684,12.5999518343215,12.4255813594684,12.4890176395423,11223.8611591182,0.0,1.0
2014-07-09,15.76,15.84,15.6502,15.6502,4200,12.4969471745515,12.5603834546254,12.4098808801501,12.4098808801501,5296.65358070745,0.0,1.0
2014-07-10,15.7,15.86,15.65,15.77,71500,12.4493699644961,12.5762425246438,12.40972228945,12.5048767095608,90169.2216715672,0.0,1.0
2014-07-11,15.81,15.83,15.661,15.661,4000,12.5365948495977,12.5524539196162,12.4184447779601,12.4184447779601,5044.43198162613,0.0,1.0
2014-07-14,15.8,15.83,15.65,15.76,8600,12.5286653145885,12.5524539196162,12.40972228945,12.4969471745515,10845.5287604961,0.0,1.0
2014-07-15,15.85,16.124,15.83,15.83,5000,12.5683129896346,12.7855822488876,12.5524539196162,12.5524539196162,6305.53997703267,0.0,1.0
2014-07-16,15.94,16.04,15.8401,16.04,18500,12.6396788047177,12.71897415481,12.5604627499755,12.71897415481,23330.4979150209,0.0,1.0
2014-07-17,15.84,15.92,15.84,15.92,2000,12.5603834546254,12.6238197346992,12.5603834546254,12.6238197346992,2522.21599081306,0.0,1.0
2014-07-18,15.85,16.0,15.76,15.8,11200,12.5683129896346,12.6872560147731,12.4969471745515,12.5286653145885,14124.4095485532,0.0,1.0
2014-07-21,15.95,16.229,15.74,16.02,8300,12.6476083397269,12.8688423664846,12.4810881045331,12.7031150847916,10467.1963618743,0.0,1.0
2014-07-22,15.79,15.9899,15.78,15.78,4900,12.5207357795792,12.6792471844138,12.51280624457,12.51280624457,6179.42917749202,0.0,1.0
2014-07-23,15.9,16.17,15.726,15.9,18400,12.6079606646808,12.8220581099301,12.4699867555201,12.6079606646808,23204.3871154802,0.0,1.0
2014-07-24,16.16,16.16,15.7,15.7,23700,12.8141285749208,12.8141285749208,12.4493699644961,12.4493699644961,29888.2594911349,0.0,1.0
2014-07-25,16.24,16.45,16.16,16.16,3100,12.8775648549947,13.0440850901886,12.8141285749208,12.8141285749208,3909.43478576025,0.0,1.0
2014-07-28,16.05,16.29,16.01,16.29,10400,12.7269036898193,12.9172125300409,12.6951855497823,12.9172125300409,13115.5231522279,0.0,1.0
2014-07-29,16.28,16.28,16.02,16.05,9900,12.9092829950316,12.9092829950316,12.7031150847916,12.7269036898193,12484.9691545247,0.0,1.0
2014-07-30,16.16,16.25,16.0425,16.15,4400,12.8141285749208,12.8854943900039,12.7209565385624,12.8061990399116,5548.87517978876,0.0,1.0
2014-07-31,16.24,16.26,16.0601,16.19,5200,12.8775648549947,12.8934239250132,12.7349125201786,12.8379171799485,6557.76157611398,0.0,1.0
2014-08-01,16.22,16.29,16.02,16.15,13600,12.8617057849762,12.9172125300409,12.7031150847916,12.8061990399116,17151.0687375289,0.0,1.0
2014-08-04,15.82,16.15,15.66,16.15,17500,12.5445243846069,12.8061990399116,12.4176518244592,12.8061990399116,22069.3899196144,0.0,1.0
2014-08-05,15.85,15.88,15.7,15.7,4000,12.5683129896346,12.5921015946623,12.4493699644961,12.4493699644961,5044.43198162614,0.0,1.0
2014-08-06,16.02,16.02,15.66,15.92,60800,12.7031150847916,12.7031150847916,12.4176518244592,12.6238197346992,76675.3661207171,0.0,1.0
2014-08-07,16.03,16.16,15.99,16.16,2200,12.7110446198008,12.8141285749208,12.6793264797639,12.8141285749208,2774.43758989438,0.0,1.0
2014-08-08,15.98,16.03,15.6969,16.03,11700,12.6713969447546,12.7110446198008,12.4469118086433,12.7110446198008,14754.9635462565,0.0,1.0
2014-08-11,15.94,16.08,15.8,15.88,6400,12.6396788047177,12.750692294847,12.5286653145885,12.5921015946623,8071.09117060182,0.0,1.0
2014-08-12,15.88,16.0,15.8,15.8101,6200,12.5921015946623,12.6872560147731,12.5286653145885,12.5366741449478,7818.86957152051,0.0,1.0
2014-08-13,15.88,16.0,15.783,15.783,8700,12.5921015946623,12.6872560147731,12.5151851050728,12.5151851050728,10971.6395600369,0.0,1.0
2014-08-14,15.67,15.88,15.67,15.88,2300,12.4255813594684,12.5921015946623,12.4255813594684,12.5921015946623,2900.54838943503,0.0,1.0
2014-08-15,15.75,15.88,15.74,15.86,3800,12.4890176395423,12.5921015946623,12.4810881045331,12.5762425246438,4792.21038254482,0.0,1.0
2014-08-18,15.64,15.94,15.5,15.82,8400,12.5207357795792,12.7609033456837,12.4086575820638,12.6648363192419,10492.6740978169,0.15,1.0
2014-08-19,15.72,15.72,15.5,15.52,15700,12.5847804638737,12.5847804638737,12.4086575820638,12.4246687531374,19611.3075399673,0.0,1.0
2014-08-20,15.58,15.725,15.58,15.61,3000,12.4727022663583,12.5887832566421,12.4727022663583,12.4967190229688,3747.38360636318,0.0,1.0
2014-08-21,15.63,15.83,15.551,15.551,7900,12.5127301940424,12.6728419047787,12.4494860683016,12.4494860683016,9868.11016342303,0.0,1.0
2014-08-22,15.57,15.87,15.5,15.87,34100,12.4646966808215,12.704864246926,12.4086575820638,12.704864246926,42595.2603256615,0.0,1.0
2014-08-25,15.69,15.73,15.3256,15.73,23000,12.5607637072633,12.5927860494106,12.2690401703017,12.5927860494106,28729.9409821177,0.0,1.0
2014-08-26,15.76,15.76,15.56,15.58,10800,12.616802806021,12.616802806021,12.4566910952847,12.4727022663583,13490.5809829074,0.0,1.0
2014-08-27,15.79,15.87,15.45,15.7462,32200,12.6408195626314,12.704864246926,12.3686296543797,12.6057550979802,40221.9173749649,0.0,1.0
2014-08-28,15.78,15.87,15.63,15.82,4000,12.6328139770946,12.704864246926,12.5127301940424,12.6648363192419,4996.51147515091,0.0,1.0
2014-08-29,15.76,15.88,15.76,15.84,1500,12.616802806021,12.7128698324628,12.616802806021,12.6808474903155,1873.69180318159,0.0,1.0
2014-09-02,15.75,15.94,15.57,15.67,13300,12.6087972204842,12.7609033456837,12.4646966808215,12.5447525361897,16613.4006548767,0.0,1.0
2014-09-03,15.81,15.97,15.78,15.8,18000,12.6568307337051,12.7849201022941,12.6328139770946,12.6488251481683,22484.301638179,0.0,1.0
2014-09-04,16.0734,16.1991,15.94,15.94,13200,12.8676978567448,12.9683280669426,12.7609033456837,12.7609033456837,16488.487867998,0.0,1.0
2014-09-05,15.98,16.07,15.6,15.8025,12900,12.7929256878309,12.8649759576623,12.488713437432,12.6508265445525,16113.7495073617,0.0,1.0
2014-09-08,15.8638,15.9,15.75,15.84,4400,12.6999007838931,12.7288810035364,12.6087972204842,12.6808474903155,5496.16262266601,0.0,1.0
2014-09-09,15.89,15.89,15.52,15.66,15800,12.7208754179996,12.7208754179996,12.4246687531374,12.5367469506528,19736.2203268461,0.0,1.0
2014-09-10,15.68,16.02,15.57,15.57,5200,12.5527581217265,12.8249480299782,12.4646966808215,12.4646966808215,6495.46491769616,0.0,1.0
2014-09-11,15.58,16.07,15.5,15.8,32900,12.4727022663583,12.8649759576623,12.4086575820638,12.6488251481683,41096.3068831162,0.0,1.0
2014-09-12,15.67,15.97,15.51,15.83,28700,12.5447525361897,12.7849201022941,12.4166631676006,12.6728419047787,35849.9698342076,0.0,1.0
2014-09-15,15.52,15.65,15.38,15.63,10000,12.4246687531374,12.528741365116,12.312590555622,12.5127301940424,12491.2786878773,0.0,1.0
2014-09-16,15.35,15.73,15.35,15.46,6800,12.2885737990116,12.5927860494106,12.2885737990116,12.3766352399165,8494.06950775651,0.0,1.0
2014-09-17,15.2,15.4,15.19,15.36,4900,12.1684900159593,12.3286017266957,12.1604844304225,12.2965793845484,6120.72655705987,0.0,1.0
2014-09-18,15.23,15.43,15.16,15.17,5100,12.1925067725698,12.3526184833061,12.1364676738121,12.1444732593489,6370.55213081739,0.0,1.0
2014-09-19,15.5,15.5,15.15,15.27,31600,12.4086575820638,12.4086575820638,12.1284620882753,12.224529114717,39472.4406536921,0.0,1.0
2014-09-22,15.26,15.47,15.2,15.2,31500,12.2165235291802,12.3846408254534,12.1684900159593,12.1684900159593,39347.5278668134,0.0,1.0
2014-09-23,15.49,15.49,15.15,15.29,2100,12.400651996527,12.400651996527,12.1284620882753,12.2405402857907,2623.16852445422,0.0,1.0
2014-09-24,15.28,15.5,15.17,15.5,6811,12.2325347002539,12.4086575820638,12.1444732593489,12.4086575820638,8507.80991431317,0.0,1.0
2014-09-25,15.34,15.66,15.23,15.34,9790,12.2805682134748,12.5367469506528,12.1925067725698,12.2805682134748,12228.9618354318,0.0,1.0
2014-09-26,15.48,15.5,15.276,15.4,4686,12.3926464109902,12.4086575820638,12.2293324660391,12.3286017266957,5853.41319313927,0.0,1.0
2014-09-29,15.84,15.89,15.44,15.44,1155,12.6808474903155,12.7208754179996,12.3606240688429,12.3606240688429,1442.74268844982,0.0,1.0
2014-09-30,15.96,15.99,15.84,15.84,7583,12.7769145167573,12.8009312733678,12.6808474903155,12.6808474903155,9472.13662901732,0.0,1.0
2014-10-01,15.6,15.68,15.521,15.521,4821,12.488713437432,12.5527581217265,12.4254693116911,12.4254693116911,6022.0454554256,0.0,1.0
2014-10-02,15.6,15.6,15.6,15.6,0,12.488713437432,12.488713437432,12.488713437432,12.488713437432,0,0.0,1.0
2014-10-03,15.51,15.61,15.5,15.61,574,12.4166631676006,12.4967190229688,12.4086575820638,12.4967190229688,716.999396684155,0.0,1.0
2014-10-06,15.57,15.61,15.41,15.6,3860,12.4646966808215,12.4967190229688,12.3366073122325,12.488713437432,4821.63357352062,0.0,1.0
2014-10-07,15.44,15.8,15.29,15.72,5815,12.3606240688429,12.6488251481683,12.2405402857907,12.5847804638737,7263.67855700063,0.0,1.0
2014-10-08,15.78,15.849,15.352,15.352,6126,12.6328139770946,12.6880525172987,12.2901749161189,12.2901749161189,7652.15732419362,0.0,1.0
2014-10-09,15.78,15.78,15.78,15.78,0,12.6328139770946,12.6328139770946,12.6328139770946,12.6328139770946,0,0.0,1.0
2014-10-10,15.57,15.75,15.5,15.75,5871,12.4646966808215,12.6087972204842,12.4086575820638,12.6087972204842,7333.62971765274,0.0,1.0
2014-10-13,15.7,15.89,15.51,15.51,2121,12.5687692928001,12.7208754179996,12.4166631676006,12.4166631676006,2649.40020969877,0.0,1.0
2014-10-14,15.64,15.67,15.6,15.64,2932,12.5207357795792,12.5447525361897,12.488713437432,12.5207357795792,3662.44291128561,0.0,1.0
2014-10-15,15.59,15.78,15.5101,15.67,3828,12.4807078518951,12.6328139770946,12.416743223456,12.5447525361897,4781.66148171943,0.0,1.0
2014-10-16,15.72,15.72,15.46,15.63,4591,12.5847804638737,12.5847804638737,12.3766352399165,12.5127301940424,5734.74604560446,0.0,1.0
2014-10-17,15.64,15.805,15.49,15.72,5710,12.5207357795792,12.6528279409367,12.400651996527,12.5847804638737,7132.52013077792,0.0,1.0
2014-10-20,15.67,15.77,15.39,15.77,12749,12.5447525361897,12.6248083915578,12.3205961411588,12.6248083915578,15925.1311991747,0.0,1.0
2014-10-21,15.94,15.94,15.5,15.85,3677,12.7609033456837,12.7609033456837,12.4086575820638,12.6888530758523,4593.04317353246,0.0,1.0
2014-10-22,15.79,16.0,15.5,15.85,8576,12.6408195626314,12.8089368589046,12.4086575820638,12.6888530758523,10712.5206027236,0.0,1.0
2014-10-23,15.79,16.0,15.79,16.0,5603,12.6408195626314,12.8089368589046,12.6408195626314,12.8089368589046,6998.86344881765,0.0,1.0
2014-10-24,15.77,15.79,15.57,15.57,4474,12.6248083915578,12.6408195626314,12.4646966808215,12.4646966808215,5588.59808495629,0.0,1.0
2014-10-27,15.95,16.0,15.66,15.83,6940,12.7689089312205,12.8089368589046,12.5367469506528,12.6728419047787,8668.9474093868,0.0,1.0
2014-10-28,16.01,16.01,15.75,15.97,10548,12.8169424444414,12.8169424444414,12.6087972204842,12.7849201022941,13175.8007599729,0.0,1.0
2014-10-29,16.05,16.08,16.05,16.05,3395,12.8489647865886,12.8729815431991,12.8489647865886,12.8489647865886,4240.78911453434,0.0,1.0
2014-10-30,15.94,16.1399,15.81,16.05,3033,12.7609033456837,12.9209350005646,12.6568307337051,12.8489647865886,3788.60482603316,0.0,1.0
2014-10-31,16.32,16.32,15.94,15.96,12079,13.0651155960827,13.0651155960827,12.7609033456837,12.7769145167573,15088.2155270869,0.0,1.0
2014-11-03,16.2,16.32,16.02,16.32,4304,12.9690485696409,13.0651155960827,12.8249480299782,13.0651155960827,5376.24634726236,0.0,1.0
2014-11-04,16.28,16.3,16.01,16.3,6022,13.0330932539354,13.049104425009,12.8169424444414,13.049104425009,7522.24802583968,0.0,1.0
2014-11-05,16.27,16.45,16.01,16.45,5614,13.0250876683986,13.1691882080613,12.8169424444414,13.1691882080613,7012.60385537428,0.0,1.0
2014-11-06,16.25,16.48,16.25,16.2512,11732,13.009076497325,13.1932049646717,13.009076497325,13.0100371675894,14654.7681566175,0.0,1.0
2014-11-07,16.25,16.33,16.1,16.33,2380,13.009076497325,13.0731211816195,12.8889927142727,13.0731211816195,2972.92432771477,0.0,1.0
2014-11-10,16.22,16.625,16.22,16.625,2300,12.9850597407145,13.3092859549555,12.9850597407145,13.3092859549555,2872.99409821177,0.0,1.0
2014-11-11,16.23,16.25,16.03,16.03,9667,12.9930653262513,13.009076497325,12.832953615515,12.832953615515,12075.319107571,0.0,1.0
2014-11-12,16.19,16.7,16.14,16.48,16798,12.9610429841041,13.3693278464816,12.92101505642,13.1932049646717,20982.8499398961,0.0,1.0
2014-11-13,16.5,16.56,16.1,16.17,3191,13.2092161357453,13.2572496489662,12.8889927142727,12.9450318130304,3985.96702930164,0.0,1.0
2014-11-14,16.45,16.4513,16.15,16.22,1403,13.1691882080613,13.170228934181,12.9290206419568,12.9850597407145,1752.52639990917,0.0,1.0
2014-11-17,16.19,16.46,16.18,16.45,7053,13.049104425009,13.2667238317263,13.0410444469825,13.2586638536997,8750.64420368613,0.11,1.0
2014-11-18,16.5,16.5,16.12,16.26,2712,13.2989637438326,13.2989637438326,12.9926845788231,13.105524271195,3364.77344114513,0.0,1.0
2014-11-19,16.319,16.43,16.06,16.43,2020,13.1530781415517,13.2425438976466,12.9443247106637,13.2425438976466,2506.21030645767,0.0,1.0
2014-11-20,16.38,16.48,16.32,16.46,1892,13.2022440075138,13.2828437877794,13.1538841393544,13.2667238317263,2347.40094050391,0.0,1.0
2014-11-21,16.6,16.9,16.4,16.48,13164,13.3795635240982,13.6213628648952,13.2183639635669,13.2828437877794,16332.5507298063,0.0,1.0
2014-11-24,16.36,16.68,16.36,16.66,1939,13.1861240514606,13.4440433483107,13.1861240514606,13.4279233922576,2405.71375456507,0.0,1.0
2014-11-25,16.89,17.0,16.67,16.67,13880,13.6133028868686,13.7019626451608,13.4359833702842,13.4359833702842,17220.8906206101,0.0,1.0
2014-11-26,16.5101,17.1,16.46,17.0941,1916,13.3071043216394,13.7825624254265,13.2667238317263,13.7778070383908,2377.17769662024,0.0,1.0
2014-11-28,16.82,17.09,16.49,17.06,2037,13.5568830406826,13.7745024473999,13.290903765806,13.7503225133202,2527.30217537341,0.0,1.0
2014-12-01,16.958,16.958,16.66,16.95,2267,13.6681107374492,13.6681107374492,13.4279233922576,13.661662755028,2812.66275482156,0.0,1.0
2014-12-02,17.7,17.83,16.9,17.0,13491,14.2661611070204,14.3709408213657,13.6213628648952,13.7019626451608,16738.2590318913,0.0,1.0
2014-12-03,17.38,17.8332,17.3701,17.8332,3110,14.0082418101703,14.3735200143342,14.000262431924,14.3735200143342,3858.57131340759,0.0,1.0
2014-12-04,17.16,17.52,16.87,17.37,26442,13.8309222935859,14.1210815025422,13.5971829308155,14.0001818321437,32806.5410511651,0.0,1.0
2014-12-05,17.15,17.8,16.4275,17.29,5214,13.8228623155593,14.346760887286,13.24052890314,13.9357020079312,6469.00026627241,0.0,1.0
2014-12-08,16.9013,17.45,16.69,17.15,9633,13.6224106620386,14.0646616563562,13.4521033263373,13.8228623155593,11951.6454861915,0.0,1.0
2014-12-09,16.72,17.51,16.5,17.09,6065,13.476283260417,14.1130215245156,13.2989637438326,13.7745024473999,7524.83441023056,0.0,1.0
2014-12-10,17.16,17.3095,16.56,16.8,4089,13.8309222935859,13.951418965083,13.3473236119919,13.5407630846295,5073.21482331949,0.0,1.0
2014-12-11,16.88,17.8,16.88,17.8,7664,13.605242908842,14.346760887286,13.605242908842,14.346760887286,9508.710786481,0.0,1.0
2014-12-12,17.15,17.67,16.9,16.9,10841,13.8228623155593,14.2419811729407,13.6213628648952,13.6213628648952,13450.40887738,0.0,1.0
2014-12-15,17.21,17.67,17.04,17.2,8118,13.8712221837187,14.2419811729407,13.7342025572671,13.8631622056921,10071.9877563482,0.0,1.0
2014-12-16,16.74,17.39,16.62,17.09,1795,13.4924032164701,14.0163017881969,13.3956834801513,13.7745024473999,2227.05321786709,0.0,1.0
2014-12-17,16.505,17.1,16.505,16.5233,4844,13.3029937328458,13.7825624254265,13.3029937328458,13.3177434926344,6009.94194281236,0.0,1.0
2014-12-18,16.81,17.48,16.75,16.75,6390,13.5488230626561,14.0888415904359,13.5004631944967,13.5004631944967,7928.06131597251,0.0,1.0
2014-12-19,17.45,17.82,16.606,17.41,46985,14.0646616563562,14.3628808433392,13.3843995109141,14.03242174425,58294.2035885712,0.0,1.0
2014-12-22,17.1,17.65,17.03,17.58,14270,13.7825624254265,14.2258612168875,13.7261425792405,14.1694413707016,17704.7629075004,0.0,1.0
2014-12-23,17.0,17.33,17.0,17.0,3050,13.7019626451608,13.9679419200375,13.7019626451608,13.7019626451608,3784.12942311678,0.0,1.0
2014-12-24,17.0,17.0,17.0,17.0,10,13.7019626451608,13.7019626451608,13.7019626451608,13.7019626451608,12.406981715137,0.0,1.0
2014-12-26,16.96,16.96,16.91,16.91,402,13.6697227330546,13.6697227330546,13.6294228429217,13.6294228429217,498.760664948504,0.0,1.0
2014-12-29,16.95,17.1773,16.66,16.66,2003,13.661662755028,13.8448660555718,13.4279233922576,13.4279233922576,2485.11843754193,0.0,1.0
2014-12-30,16.96,17.09,16.96,16.96,2813,13.6697227330546,13.7745024473999,13.6697227330546,13.6697227330546,3490.08395646802,0.0,1.0
2014-12-31,17.07,17.38,17.01,17.2,3263,13.7583824913468,14.0082418101703,13.7100226231874,13.8631622056921,4048.39813364918,0.0,1.0
2015-01-02,18.49,18.49,16.71,17.2965,20220,14.902899371119,14.902899371119,13.4682232823904,13.9409409936485,25086.917028007,0.0,1.0
2015-01-05,18.0,18.15,17.5305,18.15,24024,14.5079604478173,14.6288601182158,14.1295444794701,14.6288601182158,29806.5328724451,0.0,1.0
2015-01-06,17.99,18.0,17.6,17.87,5824,14.4999004697908,14.5079604478173,14.1855613267547,14.403180733472,7225.82615089575,0.0,1.0
2015-01-07,17.63,18.01,17.6,17.61,6912,14.2097412608344,14.5160204258439,14.1855613267547,14.1936213047813,8575.70576150268,0.0,1.0
2015-01-08,18.01,18.04,17.6,17.63,6176,14.5160204258439,14.5402003599236,14.1855613267547,14.2097412608344,7662.55190726859,0.0,1.0
2015-01-09,18.78,19.95,17.61,17.75,119989,15.1366387338894,16.0796561629975,14.1936213047813,14.3064609971532,148870.132901757,0.0,1.0
2015-01-12,18.54,19.24,18.54,19.24,55660,14.9431992612519,15.5073977231114,14.9431992612519,15.5073977231114,69057.2602264521,0.0,1.0
2015-01-13,18.09,18.745,18.07,18.56,12230,14.5805002500564,15.1084288107964,14.5643802940033,14.959319217305,15173.7386376125,0.0,1.0
2015-01-14,17.08,18.523,16.75,17.71,53494,13.7664424693733,14.9294972986067,13.5004631944967,14.2742210850469,66369.9079869539,0.0,1.0
2015-01-15,17.94,18.1,17.08,17.08,29741,14.4596005796579,14.588560228083,13.7664424693733,13.7664424693733,36899.604318989,0.0,1.0
2015-01-16,18.258,18.48,17.91,17.91,3663,14.7159078809027,14.8948393930925,14.4354206455782,14.4354206455782,4544.67740225468,0.0,1.0
2015-01-20,19.16,19.18,18.005,18.26,26265,15.4429178988989,15.459037854952,14.5119904368306,14.717519876508,32586.9374748072,0.0,1.0
2015-01-21,19.14,19.2,18.61,19.2,41499,15.4267979428458,15.4751578110052,14.9996191074378,15.4751578110052,51487.7334196468,0.0,1.0
2015-01-22,18.97,19.18,18.11,19.11,18856,15.2897783163942,15.459037854952,14.5966202061095,15.4026180087661,23394.6047220622,0.0,1.0
2015-01-23,18.62,19.01,18.5,19.01,13017,15.0076790854644,15.3220182285004,14.9109593491456,15.3220182285004,16150.1680985938,0.0,1.0
2015-01-26,18.67,19.2,18.62,18.62,9742,15.0479789755972,15.4751578110052,15.0076790854644,15.0076790854644,12086.8815868864,0.0,1.0
2015-01-27,18.83,19.19,18.7838,18.85,8055,15.1769386240222,15.4670978329786,15.1397015255395,15.1930585800754,9993.82377154285,0.0,1.0
2015-01-28,18.79,18.93,18.6201,18.68,5298,15.144698711916,15.2575384042879,15.0077596852446,15.0560389536238,6573.21891267956,0.0,1.0
2015-01-29,18.66,19.03,18.6301,18.75,3487,15.0399189975706,15.3381381845535,15.0158196632712,15.1124587998097,4326.31452406827,0.0,1.0
2015-01-30,18.92,19.14,18.65,18.65,46015,15.2494784262613,15.4267979428458,15.0318590195441,15.0318590195441,57090.7263622029,0.0,1.0
2015-02-02,18.73,19.0,18.72,18.92,10196,15.0963388437566,15.3139582504738,15.08827886573,15.2494784262613,12650.1585567536,0.0,1.0
2015-02-03,18.895,18.9,18.72,18.72,6282,15.2293284811949,15.2333584702082,15.08827886573,15.08827886573,7794.06591344905,0.0,1.0
2015-02-04,18.75,18.9,18.72,18.73,3788,15.1124587998097,15.2333584702082,15.08827886573,15.0963388437566,4699.76467369389,0.0,1.0
2015-02-05,18.78,18.9,18.73,18.85,5757,15.1366387338894,15.2333584702082,15.0963388437566,15.1930585800754,7142.69937340436,0.0,1.0
2015-02-06,18.92,19.23,18.72,18.77,15620,15.2494784262613,15.4993377450848,15.08827886573,15.1285787558628,19379.705439044,0.0,1.0
2015-02-09,19.64,19.95,19.01,19.01,88981,15.829796844174,16.0796561629975,15.3220182285004,15.3220182285004,110398.56399946,0.0,1.0
2015-02-10,19.75,19.94,19.52,19.72,12091,15.9184566024662,16.071596184971,15.7330771078552,15.8942766683865,15001.2815917721,0.0,1.0
2015-02-11,20.41,20.67,19.63,19.63,48904,16.4504151522195,16.6599745809102,15.8217368661475,15.8217368661475,60675.103379706,0.0,1.0
2015-02-12,20.19,20.57,19.74,20.41,41518,16.2730956356351,16.5793748006446,15.9103966244397,16.4504151522195,51511.3066849057,0.0,1.0
2015-02-13,20.17,20.41,20.05,20.41,9812,16.256975679582,16.4504151522195,16.1602559432632,16.4504151522195,12173.7304588924,0.0,1.0
2015-02-17,19.73,20.02,19.61,19.99,30187,15.9023366464131,16.1360760091835,15.8056169100943,16.1118960751038,37452.955703484,0.0,1.0
2015-02-18,20.18,20.38,19.62,19.62,17062,16.2650356576085,16.4262352181398,15.8136768881209,15.8136768881209,21168.7922023668,0.0,1.0
2015-02-19,18.77,20.19,18.47,19.8,109027,15.2172385141551,16.3684627384545,14.9740221287397,16.0522814374145,134481.48217539,0.11,1.0
2015-02-20,19.025,19.2,18.53,18.8,12820,15.4239724417581,15.5658486665838,15.0226654058228,15.2415601526966,15813.0793426261,0.0,1.0
2015-02-23,19.45,20.11,19.27,19.29,19165,15.7685289877632,16.3036050356771,15.622599156514,15.6388135822084,23639.4434946513,0.0,1.0
2015-02-24,19.8195,19.97,19.45,19.45,4209,16.0680905024665,16.1901040558166,15.7685289877632,15.7685289877632,5191.67324127249,0.0,1.0
2015-02-25,19.85,19.97,19.4501,19.953,5848,16.0928175016504,16.1901040558166,15.7686100598917,16.1763217939763,7213.32979685472,0.0,1.0
2015-02-26,19.77,20.06,19.5101,19.71,10117,16.027959798873,16.2630689714412,15.8172533369748,15.9793165217899,12479.0112097775,0.0,1.0
2015-02-27,19.65,19.96,19.55,19.64,5968,15.9306732447068,16.1819968429694,15.849601116235,15.9225660318596,7361.34614015544,0.0,1.0
2015-03-02,19.52,19.7,19.5,19.64,7032,15.8252794776935,15.9712093089427,15.8090650519991,15.9225660318596,8673.75771742175,0.0,1.0
2015-03-03,19.51,19.64,19.24,19.5,6904,15.8171722648463,15.9225660318596,15.5982775179725,15.8090650519991,8515.873617901,0.0,1.0
2015-03-04,19.72,19.85,18.9801,19.56,385571,15.9874237346371,16.0928175016504,15.3875710560743,15.8577083290822,475590.079189991,0.0,1.0
2015-03-05,19.54,19.88,19.5,19.78,22650,15.8414939033879,16.1171391401919,15.8090650519991,16.0360670117201,27938.0847980094,0.0,1.0
2015-03-06,19.9,19.92,19.57,19.72,8119,16.1333535658863,16.1495679915807,15.8658155419294,15.9874237346371,10014.5390938207,0.0,1.0
2015-03-09,19.72,19.8499,19.65,19.76,3329,15.9874237346371,16.0927364295219,15.9306732447068,16.0198525860258,4106.22005706726,0.0,1.0
2015-03-10,19.79,19.83,19.54,19.77,7209,16.0441742245673,16.076603075956,15.8414939033879,16.027959798873,8892.08182379032,0.0,1.0
2015-03-11,20.17,20.19,19.72,19.72,6513,16.3522483127601,16.3684627384545,15.9874237346371,15.9874237346371,8033.58703264619,0.0,1.0
2015-03-12,20.21,20.29,19.9301,20.2,17005,16.3846771641488,16.4495348669263,16.1577562765563,16.3765699513017,20975.1493152385,0.0,1.0
2015-03-13,19.84,20.07,19.81,20.07,2905,16.0847102888032,16.2711761842883,16.0603886502617,16.2711761842883,3583.22897740475,0.0,1.0
2015-03-16,20.01,20.09,19.79,19.79,8576,16.2225329072053,16.2873906099827,16.0441742245673,16.0441742245673,10578.2346678909,0.0,1.0
2015-03-17,19.9,20.01,19.704,20.01,105759,16.1333535658863,16.2225329072053,15.9744521940816,16.2225329072053,130450.5037595,0.0,1.0
2015-03-18,19.79,20.0,19.73,19.73,8856,16.0441742245673,16.2144256943581,15.9955309474843,15.9955309474843,10923.6061355926,0.0,1.0
2015-03-19,19.99,20.01,19.74,19.9,27017,16.2063184815109,16.2225329072053,16.0036381603314,16.1333535658863,33324.6462246279,0.0,1.0
2015-03-20,19.88,19.9906,19.74,19.9,23570,16.1171391401919,16.2068049142817,16.0036381603314,16.1333535658863,29072.876763315,0.0,1.0
2015-03-23,20.24,20.53,19.65,19.7,27463,16.4089988026904,16.6441079752586,15.9306732447068,15.9712093089427,33874.7736338955,0.0,1.0
2015-03-24,19.74,20.51,19.71,20.1,13847,16.0036381603314,16.6278935495642,15.9793165217899,16.2954978228299,17079.8525473747,0.0,1.0
2015-03-25,19.59,19.91,19.46,19.91,23241,15.8820299676237,16.1414607787335,15.7766362006104,16.1414607787335,28667.0652887656,0.0,1.0
2015-03-26,19.74,19.75,19.39,19.5,9734,16.0036381603314,16.0117453731786,15.7198857106802,15.8090650519991,12006.5923807428,0.0,1.0
2015-03-27,19.655,19.76,19.4301,19.76,5967,15.9347268511304,16.0198525860258,15.7523956341974,16.0198525860258,7360.11267062793,0.0,1.0
2015-03-30,19.72,19.76,19.62,19.623,2439,15.9874237346371,16.0198525860258,15.9063516061653,15.9087837700194,3008.43217758698,0.0,1.0
2015-03-31,20.06,20.5,19.68,19.72,17474,16.2630689714412,16.619786336717,15.9549948832484,15.9874237346371,21553.6465236387,0.0,1.0
2015-04-01,20.32,20.47,20.08,20.22,5688,16.4738565054678,16.5954646981755,16.2792833971355,16.392784376996,7015.97467245378,0.0,1.0
2015-04-02,20.57,20.66,20.35,20.41,3246,16.6765368266473,16.7495017422719,16.4981781440094,16.5468214210924,4003.84208628427,0.0,1.0
2015-04-06,20.25,20.66,19.86,20.29,28477,16.4171060155376,16.7495017422719,16.1009247144976,16.4495348669263,35125.5117347865,0.0,1.0
2015-04-07,20.36,20.64,20.05,20.18,22653,16.5062853568565,16.7332873165775,16.254961758594,16.3603555256073,27941.7852065921,0.0,1.0
2015-04-08,19.85,20.37,19.6898,20.37,44143,16.0928175016504,16.5143925697037,15.9629399518386,16.5143925697037,54449.0453526946,0.0,1.0
2015-04-09,19.88,20.26,19.7803,19.99,11400,16.1171391401919,16.4252132283847,16.0363102281056,16.2063184815109,14061.5526135677,0.0,1.0
2015-04-10,20.04,20.33,19.7005,19.98,27041,16.2468545457468,16.481963718315,15.9716146695851,16.1982112686637,33354.2494932881,0.0,1.0
2015-04-13,19.96,20.18,19.96,20.14,4081,16.1819968429694,16.3603555256073,16.1819968429694,16.3279266742186,5033.78914175172,0.0,1.0
2015-04-14,19.82,20.05,19.77,20.05,16224,16.0684958631089,16.254961758594,16.027959798873,16.254961758594,20011.8096142563,0.0,1.0
2015-04-15,19.7905,20.24,19.76,19.99,18751,16.0445795852097,16.4089988026904,16.0198525860258,16.2063184815109,23128.7871102638,0.0,1.0
2015-04-16,19.87,19.98,19.75,19.75,23680,16.1090319273448,16.1982112686637,16.0117453731786,16.0117453731786,29208.5584113405,0.0,1.0
2015-04-17,19.64,19.95,19.55,19.9,36374,15.9225660318596,16.1738896301222,15.849601116235,16.1333535658863,44866.2205935011,0.0,1.0
2015-04-20,20.08,20.11,19.56,19.64,41766,16.2792833971355,16.3036050356771,15.8577083290822,15.9225660318596,51517.088285813,0.0,1.0
2015-04-21,19.6,20.1299,19.6,19.84,24830,15.8901371804709,16.3197383892429,15.8901371804709,16.0847102888032,30627.0483679725,0.0,1.0
2015-04-22,19.78,20.03,19.48,19.6,10104,16.0360670117201,16.2387473328996,15.7928506263048,15.8901371804709,12462.97610592,0.0,1.0
2015-04-23,19.85,20.0199,19.48,19.88,7788,16.0928175016504,16.230559047924,15.7928506263048,16.1171391401919,9606.26068021624,0.0,1.0
2015-04-24,19.45,19.95,19.4,19.64,13015,15.7685289877632,16.1738896301222,15.7279929235273,15.9225660318596,16053.6059004898,0.0,1.0
2015-04-27,19.35,19.43,19.19,19.19,7305,15.6874568592915,15.7523145620689,15.5577414537366,15.5577414537366,9010.49489843084,0.0,1.0
2015-04-28,19.51,19.74,19.27,19.44,26640,15.8171722648463,16.0036381603314,15.622599156514,15.7604217749161,32859.6282127582,0.0,1.0
2015-04-29,20.0,20.04,19.16,19.16,22303,16.2144256943581,16.2468545457468,15.533419815195,15.533419815195,27510.0708719649,0.0,1.0
2015-04-30,19.96,20.04,19.35,19.377,19201,16.1819968429694,16.2468545457468,15.6874568592915,15.7093463339788,23683.8483976415,0.0,1.0
2015-05-01,19.64,19.97,19.48,19.77,10129,15.9225660318596,16.1901040558166,15.7928506263048,16.027959798873,12493.8128441077,0.0,1.0
2015-05-04,19.61,19.9,19.49,19.53,8151,15.8982443933181,16.1333535658863,15.800957839152,15.8333866905407,10054.0101187009,0.0,1.0
2015-05-05,19.66,19.73,19.51,19.56,12410,15.938780457554,15.9955309474843,15.8171722648463,15.8577083290822,15307.3568363487,0.0,1.0
2015-05-06,19.4,19.75,19.4,19.73,16354,15.7279929235273,16.0117453731786,15.7279929235273,15.9955309474843,20172.1606528322,0.0,1.0
2015-05-07,19.37,19.72,19.37,19.71,6955,15.7036712849858,15.9874237346371,15.7036712849858,15.9793165217899,8578.7805638038,0.0,1.0
2015-05-08,19.48,19.64,19.35,19.49,5297,15.7928506263048,15.9225660318596,15.6874568592915,15.800957839152,6533.68808719894,0.0,1.0
2015-05-11,19.68,19.71,19.36,19.38,8471,15.9549948832484,15.9793165217899,15.6955640721386,15.711778497833,10448.7203675028,0.0,1.0
2015-05-12,19.43,19.83,19.43,19.67,9797,15.7523145620689,16.076603075956,15.7523145620689,15.9468876704012,12084.3009609757,0.0,1.0
2015-05-13,19.55,19.75,19.55,19.5501,2915,15.849601116235,16.0117453731786,15.849601116235,15.8496821883635,3595.56367267981,0.0,1.0
2015-05-14,19.66,19.82,19.55,19.7882,5401,15.938780457554,16.0684958631089,15.849601116235,16.0427149262548,6661.96891805957,0.0,1.0
2015-05-15,19.47,19.83,19.23,19.83,8037,15.7847434134576,16.076603075956,15.5901703051253,16.076603075956,9913.39459256522,0.0,1.0
2015-05-18,19.31,19.46,19.2075,19.3,10023,15.7442073492217,15.8665082866833,15.6606350419563,15.7360539533909,12293.0374141425,0.11,1.0
2015-05-19,19.15,19.32,19.15,19.23,5899,15.6137530159293,15.7523607450525,15.6137530159293,15.6789801825755,7235.02221949785,0.0,1.0
2015-05-20,19.0,19.32,18.94,19.2,13977,15.4914520784678,15.7523607450525,15.4425317034831,15.6545199950832,17142.5505275336,0.0,1.0
2015-05-21,19.3,19.32,19.13,19.13,2948,15.7360539533909,15.7523607450525,15.5974462242678,15.5974462242678,3615.67138550257,0.0,1.0
2015-05-22,19.24,19.29,18.91,19.28,12269,15.6871335784063,15.7279005575602,15.4180715159908,15.7197471617294,15047.717852351,0.0,1.0
2015-05-26,18.9,19.75,18.9,19.24,19928,15.40991812016,16.1029567657757,15.40991812016,15.6871335784063,24441.3498542385,0.0,1.0
2015-05-27,19.22,19.79,18.9,18.9,47926,15.6708267867448,16.1355703490988,15.40991812016,15.40991812016,58780.4161538653,0.0,1.0
2015-05-28,19.31,19.6,19.19,19.19,10213,15.7442073492217,15.9806558283141,15.6463665992524,15.6463665992524,12526.0691520141,0.0,1.0
2015-05-29,19.35,19.64,19.15,19.24,27288,15.7768209325448,16.0132694116372,15.6137530159293,15.6871335784063,33468.2634896858,0.0,1.0
2015-06-01,19.495,19.7,19.38,19.47,15511,15.895045172091,16.0621897866218,15.8012811200371,15.8746616825141,19023.9751901391,0.0,1.0
2015-06-02,19.55,19.79,19.52,19.56,5645,15.9398888491602,16.1355703490988,15.9154286616679,15.948042244991,6923.49558044844,0.0,1.0
2015-06-03,19.71,19.878,19.49,19.57,7162,16.0703431824526,16.2073202324096,15.8909684741756,15.9561956408218,8784.07003492854,0.0,1.0
2015-06-04,19.59,19.75,19.22,19.75,24051,15.9725024324833,16.1029567657757,15.6708267867448,16.1029567657757,29498.1385660523,0.0,1.0
2015-06-05,19.53,19.65,19.44,19.44,2755,15.9235820574987,16.021422807468,15.8502014950218,15.8502014950218,3378.96019913825,0.0,1.0
2015-06-08,19.38,19.83,19.35,19.51,10050,15.8012811200371,16.1681839324219,15.7768209325448,15.9072752658372,12326.1524505769,0.0,1.0
2015-06-09,19.53,19.54,19.1,19.35,18041,15.9235820574987,15.9317354533295,15.5729860367755,15.7768209325448,22126.9767523242,0.0,1.0
2015-06-10,19.37,19.52,19.17,19.34,19996,15.7931277242063,15.9154286616679,15.6300598075909,15.768667536714,24524.7506867399,0.0,1.0
2015-06-11,19.24,19.43,19.12,19.3,23541,15.6871335784063,15.842048099191,15.589292828437,15.7360539533909,28872.6323222916,0.0,1.0
2015-06-12,19.26,19.4,19.24,19.26,8387,15.7034403700678,15.8175879116987,15.6871335784063,15.7034403700678,10286.511502785,0.0,1.0
2015-06-15,19.28,19.389,18.9,19.27,6159,15.7197471617294,15.8086191762848,15.40991812016,15.7115937658986,7553.90775553264,0.0,1.0
2015-06-16,19.16,19.16,18.95,19.05,11899,15.6219064117601,15.6219064117601,15.4506850993139,15.5322190576216,14593.9192049169,0.0,1.0
2015-06-17,19.2,20.472,18.97,19.34,102207,15.6545199950832,16.6916319447575,15.4669918909754,15.768667536714,125355.130698121,0.0,1.0
2015-06-18,19.14,19.73,19.08,19.366,3617,15.6055996200986,16.0866499741142,15.5566792451139,15.789866365874,4436.18839937677,0.0,1.0
2015-06-19,18.92,19.56,18.92,19.19,20670,15.4262249118216,15.948042244991,15.4262249118216,15.6463665992524,25351.4001147686,0.0,1.0
2015-06-22,19.9,20.28,19.04,19.04,2237,16.2252577032373,16.5350867448066,15.5240656617908,15.5240656617908,2743.6420927304,0.0,1.0
2015-06-23,19.06,19.75,19.03,19.75,3768,15.5403724534524,16.1029567657757,15.5159122659601,16.1029567657757,4621.38730684316,0.0,1.0
2015-06-24,19.05,19.808,18.69,19.01,94972,15.5322190576216,16.1502464615942,15.2386968077138,15.4996054742985,116481.527416536,0.0,1.0
2015-06-25,18.81,18.97,18.81,18.92,3596,15.3365375576831,15.4669918909754,15.3365375576831,15.4262249118216,4410.43225992781,0.0,1.0
2015-06-26,18.8,18.92,18.785,18.92,22061,15.3283841618523,15.4262249118216,15.3161540681061,15.4262249118216,27057.4377325549,0.0,1.0
2015-06-29,18.49,18.75,18.1,18.75,21495,15.0756288910984,15.2876171826984,14.7576464536982,15.2876171826984,26363.2484502637,0.0,1.0
2015-06-30,18.52,19.0,18.5,18.5,10119,15.1000890785907,15.4914520784678,15.0837822869291,15.0837822869291,12410.7797659092,0.0,1.0
2015-07-01,18.79,18.8,18.56,18.65,11016,15.3202307660215,15.3283841618523,15.1327026619138,15.2060832243907,13510.9348652294,0.0,1.0
2015-07-02,18.43,18.75,18.43,18.72,2047,15.0267085161137,15.2876171826984,15.0267085161137,15.2631569952061,2510.6103548588,0.0,1.0
2015-07-06,18.63,18.63,18.54,18.54,502,15.1897764327292,15.1897764327292,15.1163958702522,15.1163958702522,615.694381113393,0.0,1.0
2015-07-07,18.32,18.5,18.32,18.5,680,14.9370211619752,15.0837822869291,14.9370211619752,15.0837822869291,834.00832501416,0.0,1.0
2015-07-08,18.16,18.47,18.135,18.47,2890,14.8065668286829,15.0593220994368,14.7861833391059,15.0593220994368,3544.53538131017,0.0,1.0
2015-07-09,18.2,18.46,18.15,18.33,2812,14.839180412006,15.051168703606,14.7984134328521,14.945174557806,3448.86972049972,0.0,1.0
2015-07-10,18.21,18.5,18.15,18.5,4944,14.8473338078367,15.0837822869291,14.7984134328521,15.0837822869291,6063.73111598531,0.0,1.0
2015-07-13,18.175,18.19,18.175,18.19,666,14.818796922429,14.8310270161752,14.818796922429,14.8310270161752,816.837565381516,0.0,1.0
2015-07-14,18.35,18.5,18.3016,18.4984,1372,14.9614813494675,15.0837822869291,14.9220189136466,15.0824777435962,1682.73444399916,0.0,1.0
2015-07-15,18.19,18.48,18.19,18.4218,620,14.8310270161752,15.0674754952676,14.8310270161752,15.0200227315325,760.419355159967,0.0,1.0
2015-07-16,18.26,18.28,18.16,18.28,1105,14.8881007869906,14.9044075786521,14.8065668286829,14.9044075786521,1355.26352814801,0.0,1.0
2015-07-17,18.22,18.48,18.22,18.48,1696,14.8554872036675,15.0674754952676,14.8554872036675,15.0674754952676,2080.11488121178,0.0,1.0
2015-07-20,18.33,18.3579,18.22,18.3579,1595,14.945174557806,14.9679225321739,14.8554872036675,14.9679225321739,1956.24011529056,0.0,1.0
2015-07-21,18.2,18.31,18.15,18.23,3149,14.839180412006,14.9288677661445,14.7984134328521,14.8636405994983,3862.19443451408,0.0,1.0
2015-07-22,18.08,18.18,18.08,18.15,16430,14.7413396620367,14.8228736203444,14.7413396620367,14.7984134328521,20151.1129117391,0.0,1.0
2015-07-23,18.18,18.26,18.11,18.11,2667,14.8228736203444,14.8881007869906,14.765799849529,14.765799849529,3271.02971001877,0.0,1.0
2015-07-24,17.96,18.1976,17.96,18.06,6459,14.6434989120674,14.8372235970066,14.6434989120674,14.7250328703751,7921.85260480361,0.0,1.0
2015-07-27,17.91,18.24,17.86,17.96,2599,14.6027319329136,14.871793995329,14.5619649537597,14.6434989120674,3187.62887751734,0.0,1.0
2015-07-28,17.72,18.2,17.71,17.98,1192,14.4478174121289,14.839180412006,14.4396640162981,14.659805703729,1461.96753443658,0.0,1.0
2015-07-29,17.87,17.99,17.7,17.78,16383,14.5701183495905,14.6679590995597,14.4315106204673,14.4967377871135,20093.4682186867,0.0,1.0
2015-07-30,17.61,17.9001,17.61,17.819,2637,14.3581300579904,14.5946600710411,14.3581300579904,14.5285360308535,3234.23522509167,0.0,1.0
2015-07-31,17.38,17.61,17.32,17.6,3118,14.1706019538826,14.3581300579904,14.121681578898,14.3499766621596,3824.1734667561,0.0,1.0
2015-08-03,16.99,17.43,16.9833,17.43,55803,13.8526195164825,14.2113689330365,13.8471567412759,14.2113689330365,68441.4214128897,0.0,1.0
2015-08-04,16.83,17.69,16.64,16.64,64187,13.7221651831901,14.4233572246366,13.5672506624054,13.5672506624054,78724.2534671822,0.0,1.0
2015-08-05,17.06,17.61,17.06,17.49,1208,13.9096932872979,14.3581300579904,13.9096932872979,14.2602893080211,1481.59125973103,0.0,1.0
2015-08-06,17.03,17.18,17.0,17.17,4316,13.8852330998056,14.0075340372672,13.8607729123133,13.9993806414364,5293.49989817809,0.0,1.0
2015-08-07,17.03,17.09,17.0,17.02,9201,13.8852330998056,13.9341534747902,13.8607729123133,13.8770797039748,11284.8685271401,0.0,1.0
2015-08-10,17.01,17.23,17.01,17.08,5391,13.868926308144,14.048301016421,13.868926308144,13.9260000789594,6611.96894139903,0.0,1.0
2015-08-11,16.89,17.1,16.89,17.0,6654,13.7710855581748,13.942306870621,13.7710855581748,13.8607729123133,8161.0167568297,0.0,1.0
2015-08-12,16.71,16.92,16.26,16.7856,14569,13.6243244332209,13.7955457456671,13.2574216208361,13.6859641057015,17868.6283634283,0.0,1.0
2015-08-13,17.17,17.26,16.88,16.88,3627,13.9993806414364,14.0727612039133,13.762932162344,13.762932162344,4448.45322768581,0.0,1.0
2015-08-14,17.29,17.3,17.17,17.17,3776,14.0972213914057,14.1053747872364,13.9993806414364,13.9993806414364,4631.19916949037,0.0,1.0
2015-08-17,17.26,17.26,17.13,17.22,3629,14.1706019538826,14.1706019538826,14.063870884705,14.1377616249049,4420.1749653153,0.12,1.0
2015-08-18,17.06,17.25,17.05,17.2,4557,14.0064003089941,14.1623918716382,13.9981902267496,14.121341460416,5550.4925094907,0.0,1.0
2015-08-19,16.98,17.085,16.96,17.05,3333,13.9407196510386,14.0269255146051,13.9242994865498,13.9981902267496,4059.64264519039,0.0,1.0
2015-08-20,16.82,17.0392,16.75,16.99,58038,13.8093583351278,13.9893233379256,13.7518877594168,13.9489297332831,70691.1310655743,0.0,1.0
2015-08-21,16.81,16.95,16.65,16.75,6446,13.8011482528834,13.9160894043053,13.6697869369725,13.7518877594168,7851.32207947708,0.0,1.0
2015-08-24,16.47,18.73,16.2501,16.75,34377,13.5220054565728,15.3774840438135,13.3414657480178,13.7518877594168,41871.6877328862,0.0,1.0
2015-08-25,16.2401,16.8,16.17,16.73,10754,13.3332556657734,13.7929381706389,13.27570298924,13.7354675949279,13098.5289548087,0.0,1.0
2015-08-26,16.74,17.04,16.27,16.52,5578,13.7436776771724,13.9899801445052,13.3578038116842,13.5630558677949,6794.08541100266,0.0,1.0
2015-08-27,16.57,16.9,16.49,16.49,3749,13.6041062790171,13.8750389930832,13.5384256210617,13.5384256210617,4566.33671671729,0.0,1.0
2015-08-28,16.47,16.89,16.32,16.32,10412,13.5220054565728,13.8668289108388,13.3988542229064,13.3988542229064,12681.967963313,0.0,1.0
2015-08-31,16.4599,16.489,16.395,16.44,3220,13.5137132735059,13.5376046128372,13.4604298397396,13.4973752098395,3922.00699595351,0.0,1.0
2015-09-01,16.22,16.45,16.12,16.45,41746,13.3167534004621,13.5055852920839,13.2346525780178,13.5055852920839,50847.2372835637,0.0,1.0
2015-09-02,16.24,16.3,16.09,16.25,6858,13.333173564951,13.3824340584175,13.2100223312845,13.3413836471954,8353.14409262393,0.0,1.0
2015-09-03,16.58,17.4685,16.0,17.4685,17379,13.6123163612615,14.3417821686789,13.1361315910847,14.3417821686789,21167.8756467938,0.0,1.0
2015-09-04,16.15,16.56,16.0,16.27,2685,13.2592828247511,13.5958961967727,13.1361315910847,13.3578038116842,3270.36918761962,0.0,1.0
2015-09-08,15.98,16.2,15.91,16.2,3094,13.1197114265958,13.3003332359733,13.0622408508848,13.3003332359733,3768.53715698142,0.0,1.0
2015-09-09,16.0,16.0001,15.925,15.925,1137,13.1361315910847,13.1362136919071,13.0745559742515,13.0745559742515,1384.88259453389,0.0,1.0
2015-09-10,15.83,17.3,15.75,17.3,7079,12.9965601929294,14.2034422828603,12.930879534974,14.2034422828603,8622.32531812264,0.0,1.0
2015-09-11,16.07,16.6,15.79,15.88,1031,13.1936021667957,13.6287365257504,12.9637198639517,13.0376106041516,1255.77304746213,0.0,1.0
2015-09-14,16.45,16.5593,16.19,16.19,1421,13.5055852920839,13.5953214910155,13.2921231537288,13.2921231537288,1730.79873951862,0.0,1.0
2015-09-15,16.21,16.904,16.21,16.88,6004,13.3085433182177,13.878323025981,13.3085433182177,13.8586188285944,7312.95962847975,0.0,1.0
2015-09-16,16.19,17.134,16.02,17.11,2186,13.2921231537288,14.0671549176028,13.1525517555735,14.0474507202162,2662.57990470633,0.0,1.0
2015-09-17,16.09,16.43,15.75,16.43,5613,13.2100223312845,13.4891651275951,12.930879534974,13.4891651275951,6836.71592182829,0.0,1.0
2015-09-18,16.28,16.29,15.88,15.8962,19792,13.3660138939287,13.3742239761731,13.0376106041516,13.0509109373875,24106.9448645688,0.0,1.0
2015-09-21,16.35,16.87,16.26,16.8,8441,13.4234844696397,13.8504087463499,13.3495937294398,13.7929381706389,10281.2611965352,0.0,1.0
2015-09-22,16.01,16.32,16.01,16.07,3439,13.1443416733291,13.3988542229064,13.1443416733291,13.1936021667957,4188.75219226215,0.0,1.0
2015-09-23,16.08,16.39,15.84,16.39,1392,13.2018122490401,13.4563247986174,13.0047702751738,13.4563247986174,1695.47631626313,0.0,1.0
2015-09-24,15.92,16.11,15.92,16.1,1601,13.0704509331293,13.2264424957734,13.0704509331293,13.218232413529,1950.0413666216,0.0,1.0
2015-09-25,16.198,16.436,16.08,16.436,1214,13.2986912195244,13.4940911769418,13.2018122490401,13.4940911769418,1478.66971835017,0.0,1.0
2015-09-28,16.04,16.32,16.02,16.14,7338,13.1689719200624,13.3988542229064,13.1525517555735,13.2510727425067,8937.79109823193,0.0,1.0
2015-09-29,16.0,16.95,15.91,16.95,6490,13.1361315910847,13.9160894043053,13.0622408508848,13.9160894043053,7904.91472165783,0.0,1.0
2015-09-30,16.0,16.37,15.99,16.03,2713,13.1361315910847,13.4399046341285,13.1279215088403,13.160761837818,3304.47359628008,0.0,1.0
2015-10-01,16.12,16.892,16.02,16.13,1521,13.2346525780178,13.8684709272877,13.1525517555735,13.2428626602623,1852.60019902028,0.0,1.0
2015-10-02,15.97,16.3099,15.91,16.01,14717,13.1115013443514,13.3905620398395,13.0622408508848,13.1443416733291,17925.5207948596,0.0,1.0
2015-10-05,15.982,16.1,15.96,16.1,4119,13.1213534430447,13.218232413529,13.103291262107,13.218232413529,5017.00211687345,0.0,1.0
2015-10-06,16.0,16.0404,15.92,16.0404,5216,13.1361315910847,13.1693003233522,13.0704509331293,13.1693003233522,6353.16412760667,0.0,1.0
2015-10-07,16.05,16.46,16.04,16.28,7542,13.1771820023068,13.5137953743284,13.1689719200624,13.3660138939287,9186.26607561534,0.0,1.0
2015-10-08,16.04,16.09,16.029,16.04,7471,13.1689719200624,13.2100223312845,13.1599408295935,13.1689719200624,9099.78703936914,0.0,1.0
2015-10-09,16.01,16.66,16.004,16.03,23522,13.1443416733291,13.6779970192169,13.1394156239825,13.160761837818,28650.1393039809,0.0,1.0
2015-10-12,15.99,16.3,15.99,16.16,11008,13.1279215088403,13.3824340584175,13.1279215088403,13.2674929069955,13407.9046619429,0.0,1.0
2015-10-13,16.55,16.55,15.88,15.88,837,13.5876861145282,13.5876861145282,13.0376106041516,13.0376106041516,1019.47821602891,0.0,1.0
2015-10-14,16.14,16.47,16.01,16.34,4988,13.2510727425067,13.5220054565728,13.1443416733291,13.4152743873952,6075.45679994287,0.0,1.0
2015-10-15,16.02,16.42,15.88,16.09,9970,13.1525517555735,13.4809550453507,13.0376106041516,13.2100223312845,12143.6055123157,0.0,1.0
2015-10-16,15.91,16.0,15.91,15.92,2525,13.0622408508848,13.1361315910847,13.0622408508848,13.0704509331293,3075.48685241697,0.0,1.0
2015-10-19,16.03,16.09,15.8895,15.91,3044,13.160761837818,13.2100223312845,13.0454101822838,13.0622408508848,3707.63642723057,0.0,1.0
2015-10-20,15.84,15.935,15.84,15.92,4720,13.0047702751738,13.0827660564959,13.0047702751738,13.0704509331293,5749.02888847845,0.0,1.0
2015-10-21,15.98,16.0,15.85,15.91,4511,13.1197114265958,13.1361315910847,13.0129803574183,13.0622408508848,5494.46383811997,0.0,1.0
2015-10-22,15.88,15.9358,15.83,15.9,7661,13.0376106041516,13.0834228630755,12.9965601929294,13.0540307686404,9331.20981242226,0.0,1.0
2015-10-23,16.036,16.47,15.82,15.9,32589,13.1656878871646,13.5220054565728,12.988350110685,13.0540307686404,39693.8776369966,0.0,1.0
2015-10-26,16.08,16.19,15.96,16.04,11624,13.2018122490401,13.2921231537288,13.103291262107,13.1689719200624,14158.2016524732,0.0,1.0
2015-10-27,16.04,16.18,16.0,16.0,992,13.1689719200624,13.2839130714844,13.1361315910847,13.1361315910847,1208.27047825648,0.0,1.0
2015-10-28,16.2366,16.355,16.0,16.09,36490,13.3303821369879,13.4275895107619,13.1361315910847,13.2100223312845,44445.3525721562,0.0,1.0
2015-10-29,16.44,16.474,16.2701,16.313,9510,13.4973752098395,13.5252894894706,13.3578859125067,13.3931071653353,11583.318798608,0.0,1.0
2015-10-30,16.77,16.96,16.5,16.5,14429,13.7683079239056,13.9242994865498,13.5466357033061,13.5466357033061,17574.7325914948,0.0,1.0
2015-11-02,16.99,16.99,16.78,16.89,6224,13.9489297332831,13.9489297332831,13.7765180061501,13.8668289108388,7580.9228393834,0.0,1.0
2015-11-03,16.67,16.9,16.67,16.79,5104,13.6862071014614,13.8750389930832,13.6862071014614,13.7847280883945,6216.74649296479,0.0,1.0
2015-11-04,17.17,17.26,16.78,16.78,10707,14.0967112136828,14.1706019538826,13.7765180061501,13.7765180061501,13041.2822688429,0.0,1.0
2015-11-05,17.44,17.46,16.78,17.171,8597,14.3183834342823,14.3348035987712,13.7765180061501,14.0975322219072,10471.2714733579,0.0,1.0
2015-11-06,17.74,17.85,17.31,17.42,29861,14.5646859016152,14.6549968063039,14.2116523651048,14.3019632697935,36371.1338217911,0.0,1.0
2015-11-09,17.8899,17.89,17.501,17.53,4622,14.6877550344591,14.6878371352816,14.3684649359733,14.3922741744822,5629.66345816681,0.0,1.0
2015-11-10,17.64,17.82,17.58,17.74,2250,14.4825850791709,14.6303665595706,14.4333245857043,14.5646859016152,2740.53283878738,0.0,1.0
2015-11-11,17.5401,17.82,17.5101,17.5101,2777,14.400566357549,14.6303665595706,14.3759361108158,14.3759361108158,3382.42653036115,0.0,1.0
2015-11-12,18.11,18.29,17.6,17.6,15576,14.868458944659,15.0162404250587,14.4497447501932,14.4497447501932,18971.7953319788,0.0,1.0
2015-11-13,18.1,19.27,18.045,18.75,7079,14.8602488624146,15.8208284850126,14.8150934100702,15.3939042083024,8622.3253181226,0.0,1.0
2015-11-16,18.18,18.25,18.0,18.16,5017,15.0162404250587,15.0740587325259,14.8675647772858,14.9997209086395,6074.02768057661,0.11,1.0
2015-11-17,18.17,18.25,18.11,18.25,2051,15.0079806668491,15.0740587325259,14.9584221175915,15.0740587325259,2483.12353455504,0.0,1.0
2015-11-18,18.09,18.24,18.0401,18.0401,2178,14.9419026011723,15.0657989743163,14.9006864077063,14.9006864077063,2636.8810620482,0.0,1.0
2015-11-19,18.249,18.25,18.1,18.199,7799,15.073232756705,15.0740587325259,14.9501623593819,15.0319339656569,9442.16501511199,0.0,1.0
2015-11-20,18.03,18.25,17.593,18.25,4302,14.8923440519146,15.0740587325259,14.531392618155,15.0740587325259,5208.38490768201,0.0,1.0
2015-11-23,17.55,18.19,17.51,18.043,5018,14.4958756578537,15.0245001832683,14.4628366250153,14.9030817375871,6075.23836976947,0.0,1.0
2015-11-24,17.55,17.55,17.55,17.55,507,14.4958756578537,14.4958756578537,14.4958756578537,14.4958756578537,613.819420779816,0.0,1.0
2015-11-25,17.7495,17.95,16.7,17.72,7652,14.6606578341353,14.8262659862378,13.7937962100374,14.6362915474169,9264.19370376164,0.0,1.0
2015-11-27,17.73,17.96,17.73,17.92,1740,14.6445513056265,14.8345257444474,14.6445513056265,14.801486711609,2106.59919557571,0.0,1.0
2015-11-30,17.83,17.83,17.3,17.52,1056,14.7271488877226,14.7271488877226,14.2893817026136,14.4710963832249,1278.48778765974,0.0,1.0
2015-12-01,17.69,17.99,17.14,17.91,38028,14.6115122727881,14.8593050190762,14.15722557126,14.7932269533994,46040.088626065,0.0,1.0
2015-12-02,17.85,17.89,17.48,17.7,2476,14.7436684041418,14.7767074369802,14.4380573503865,14.6197720309977,2997.66644152037,0.0,1.0
2015-12-03,17.82,17.82,17.82,17.82,202,14.718889129513,14.718889129513,14.718889129513,14.718889129513,244.559216957639,0.0,1.0
2015-12-04,18.115,18.1199,17.47,17.63,6323,14.9625519966963,14.966599278219,14.4297975921769,14.5619537235305,7655.18776645123,0.0,1.0
2015-12-07,17.74,17.99,17.71,17.99,6596,14.6528110638361,14.8593050190762,14.6280317892073,14.8593050190762,7985.70591610195,0.0,1.0
2015-12-08,17.64,17.85,17.64,17.696,1800,14.5702134817401,14.7436684041418,14.5702134817401,14.6164681277139,2179.24054714728,0.0,1.0
2015-12-09,17.5801,17.581,17.5801,17.581,785,14.5207375300646,14.5214809083035,14.5207375300646,14.5214809083035,950.391016394785,0.0,1.0
2015-12-10,17.06,17.59,17.01,17.59,4727,14.0911475055831,14.5289146906921,14.0498487145351,14.5289146906921,5722.92781464734,0.0,1.0
2015-12-11,16.99,17.195,16.75,16.75,9344,14.0333291981159,14.2026542414128,13.8350950010854,13.8350950010854,11312.6798180801,0.0,1.0
2015-12-14,16.96,17.08,16.7,17.08,4404,14.0085499234871,14.1076670220023,13.7937962100374,14.1076670220023,5331.87520535368,0.0,1.0
2015-12-15,17.25,18.1,16.91,18.1,7638,14.2480829115656,14.9501623593819,13.9672511324391,14.9501623593819,9247.24405506162,0.0,1.0
2015-12-16,17.45,17.5,17.0001,17.0001,5101,14.4132780757577,14.4545768668057,14.0416715539076,14.0416715539076,6175.7255727768,0.0,1.0
2015-12-17,18.2399,18.2399,17.4,17.5,5651,15.0657163767342,15.0657163767342,14.3719792847096,14.4545768668057,6841.6046288496,0.0,1.0
2015-12-18,17.4,18.25,17.02,17.93,18078,14.3719792847096,15.0740587325259,14.0581084727447,14.8097464698186,21886.8392285159,0.0,1.0
2015-12-21,17.6261,17.9716,17.1,17.68,4737,14.5587324178288,14.8441070639706,14.1241865384215,14.6032525145785,5735.03470657591,0.0,1.0
2015-12-22,17.68,17.9499,17.57,17.87,5390,14.6032525145785,14.8261833886557,14.5123951742729,14.760187920561,6525.61474951326,0.0,1.0
2015-12-23,17.89,17.93,17.83,17.91,1019,14.7767074369802,14.8097464698186,14.7271488877226,14.7932269533994,1233.69228752393,0.0,1.0
2015-12-24,18.15,18.15,17.9978,18.0,6300,14.9914611504299,14.9914611504299,14.8657476304797,14.8675647772858,7627.34191501547,0.0,1.0
2015-12-28,18.07,18.25,17.335,18.03,11136,14.9253830847531,15.0740587325259,14.3182908563472,14.8923440519146,13482.2348516845,0.0,1.0
2015-12-29,18.28,18.37,17.8001,18.2499,10052,15.0988380071547,15.1731758310412,14.7024522106759,15.0739761349438,12169.8477666247,0.0,1.0
2015-12-30,18.385,18.65,18.29,18.45,8601,15.1855654683556,15.40444906091,15.1070977653643,15.239253896718,10413.1377477854,0.0,1.0
2015-12-31,18.8,18.8,17.724,18.42,11004,15.5283454340541,15.5283454340541,14.6395954507008,15.2144746220892,13322.423878227,0.0,1.0
2016-01-04,18.9795,19.039,18.475,18.75,12927,15.6766080939165,15.7257536552636,15.259903292242,15.4870466430061,15650.579196096,0.0,1.0
2016-01-05,18.75,18.94,18.52,18.8,9823,15.4870466430061,15.6439820489885,15.2970722041852,15.5283454340541,11892.5999414598,0.0,1.0
2016-01-06,18.56,18.79,18.3111,18.79,11111,15.3301112370236,15.5200856758445,15.1245258551866,15.5200856758445,13451.967621863,0.0,1.0
2016-01-07,18.1499,18.69,18.0,18.19,11418,14.9913785528478,15.4374880937485,14.8675647772858,15.0245001832683,13823.6492040709,0.0,1.0
2016-01-08,18.24,18.3799,17.9,18.23,6837,15.0657989743163,15.1813529916687,14.7849671951898,15.0575392161067,8277.48201158109,0.0,1.0
2016-01-11,17.77,18.0248,17.34,18.0248,30192,14.677590338465,14.8880489776456,14.322420735452,14.8880489776456,36553.1281108169,0.0,1.0
2016-01-12,17.14,17.87,17.04,17.82,21463,14.15722557126,14.760187920561,14.0746279891639,14.718889129513,25985.0221463455,0.0,1.0
2016-01-13,17.27,17.5,17.16,17.31,14394,14.2646024279848,14.4545768668057,14.1737450876792,14.2976414608232,17426.6602420211,0.0,1.0
2016-01-14,17.52,17.53,17.15,17.3,6355,14.4710963832249,14.4793561414345,14.1654853294696,14.2893817026136,7693.92982062274,0.0,1.0
2016-01-15,16.81,17.412,16.24,17.3345,33843,13.884653550343,14.3818909945612,13.4138473323957,14.3178778684367,40973.3543539476,0.0,1.0
2016-01-19,16.919,17.23,16.565,17.14,24252,13.9746849148277,14.2315633951464,13.6822894742078,14.15722557126,29361.6343052311,0.0,1.0
2016-01-20,16.89,16.9,16.271,16.3,10499,13.9507316160199,13.9589913742295,13.4394525828454,13.4634058816533,12711.0258358329,0.0,1.0
2016-01-21,16.38,16.6499,16.114,16.59,43791,13.5294839473301,13.7524148214073,13.3097743789547,13.7029388697318,53017.2904445148,0.0,1.0
2016-01-22,16.33,16.77,15.89,16.77,18749,13.4881851562821,13.8516145175046,13.1247557950595,13.8516145175046,22699.2116769246,0.0,1.0
2016-01-25,15.83,16.43,15.83,16.35,21126,13.0751972458019,13.5707827383781,13.0751972458019,13.5047046727013,25577.019888352,0.0,1.0
2016-01-26,15.84,16.01,15.8201,15.85,8267,13.0834570040115,13.2238728935748,13.0670200851744,13.0917167622211,10008.7675573703,0.0,1.0
2016-01-27,15.79,15.99,15.56,15.94,38235,13.0421582129635,13.2073533771556,12.8521837741426,13.1660545861076,46290.7012889869,0.0,1.0
2016-01-28,15.95,16.01,15.69,15.69,4516,13.1743143443172,13.2238728935748,12.9595606308675,12.9595606308675,5467.47239495394,0.0,1.0
2016-01-29,16.61,17.195,16.0992,16.16,9338,13.719458386151,14.2026542414128,13.2975499368044,13.3477692667188,11305.4156829229,0.0,1.0
2016-02-01,16.15,16.9,16.08,16.9,24060,13.3395095085092,13.9589913742295,13.281691201042,13.9589913742295,29129.181980202,0.0,1.0
2016-02-02,16.0,16.37,15.8501,15.94,9417,13.2156131353652,13.5212241891205,13.0917993598032,13.1660545861076,11401.0601291588,0.0,1.0
2016-02-03,15.98,16.56,15.9,16.0,10155,13.199093618946,13.678159595103,13.1330155532691,13.2156131353652,12294.5487534892,0.0,1.0
2016-02-04,15.98,16.47,15.91,16.08,23182,13.199093618946,13.6038217712165,13.1412753114788,13.281691201042,28066.1968688712,0.0,1.0
2016-02-05,15.93,16.17,15.77,15.98,3091,13.157794827898,13.3560290249284,13.0256386965443,13.199093618946,3742.24029512901,0.0,1.0
2016-02-08,15.4,16.3899,15.18,15.88,29681,12.720027642789,13.5376611079576,12.5383129621777,13.1164960368499,35934.4659332658,0.0,1.0
2016-02-09,15.46,16.17,15.1,15.34,19563,12.7695861920466,13.3560290249284,12.4722348965009,12.6704690935314,23684.7126799124,0.0,1.0
2016-02-10,15.48,16.34,15.37,15.88,7528,12.7861057084658,13.4964449144917,12.6952483681602,13.1164960368499,9114.06824384708,0.0,1.0
2016-02-11,15.15,15.74,15.01,15.62,11324,12.5135336875489,13.0008594219155,12.3978970726145,12.9017423234003,13709.8444199421,0.0,1.0
2016-02-12,15.25,15.6799,15.21,15.21,4260,12.5961312696449,12.9512182750758,12.5630922368065,12.5630922368065,5157.53596158191,0.0,1.0
2016-02-16,15.24,15.685,15.19,15.35,9858,12.5878715114353,12.9554307517627,12.5465727203873,12.678728851741,11934.97406321,0.0,1.0
2016-02-17,15.99,15.99,15.314,15.39,13927,13.2073533771556,13.2073533771556,12.6489937221864,12.7117678845794,16861.2683889556,0.0,1.0
2016-02-18,16.025,16.04,15.81,15.92,16629,13.2362625308892,13.2486521682036,13.0586777293827,13.1495350696884,20132.5505880623,0.0,1.0
2016-02-19,15.93,16.3,15.93,16.0,6853,13.157794827898,13.4634058816533,13.157794827898,13.2156131353652,8296.85303866681,0.0,1.0
2016-02-22,15.97,16.18,15.81,15.99,18072,13.281691201042,13.4563408661778,13.14862478951,13.2983245024835,21729.9013831429,0.11,1.0
2016-02-23,15.88,16.2,15.87,16.04,18652,13.2068413445552,13.4729741676193,13.1985246938345,13.3399077560873,22427.2975098707,0.0,1.0
2016-02-24,15.89,16.21,15.75,15.81,14370,13.215157995276,13.4812908183401,13.0987248851854,13.14862478951,17278.5902432361,0.0,1.0
2016-02-25,15.95,16.08,15.79,16.08,1609,13.2650578996005,13.3731743589703,13.1319914880685,13.3731743589703,1934.67304811183,0.0,1.0
2016-02-26,16.01,16.4,15.775,15.82,4961,13.314957803925,13.6393071820344,13.1195165119873,13.1569414402307,5965.14169775189,0.0,1.0
2016-02-29,15.84,16.16,15.82,16.02,4805,13.1735747416722,13.4397075647363,13.1569414402307,13.3232744546458,5777.56618780445,0.0,1.0
2016-03-01,16.38,16.4,15.8301,15.99,9965,13.6226738805929,13.6393071820344,13.1653412574587,13.2983245024835,11981.9869014508,0.0,1.0
2016-03-02,16.68,16.68,16.43,16.44,4649,13.8721734022154,13.8721734022154,13.6642571341966,13.6725737849174,5589.99067785701,0.0,1.0
2016-03-03,16.26,17.13,16.26,16.73,20187,13.5228740719438,14.2464226846493,13.5228740719438,13.9137566558192,24272.992431469,0.0,1.0
2016-03-04,15.91,16.6699,15.81,16.26,45309,13.2317912967175,13.8637735849875,13.14862478951,13.5228740719438,54479.8639756985,0.0,1.0
2016-03-07,16.34,16.625,15.92,15.92,13215,13.5894072777099,13.8264318232513,13.2401079474382,13.2401079474382,15889.810025356,0.0,1.0
2016-03-08,16.06,16.58,16.01,16.38,7889,13.3565410575288,13.7890068950079,13.314957803925,13.6226738805929,9485.78973061168,0.0,1.0
2016-03-09,16.2,16.702,15.92,16.29,10299,13.4729741676193,13.8904700338011,13.2401079474382,13.5478240241061,12383.5908778768,0.0,1.0
2016-03-10,16.09,16.672,15.99,16.2,5075,13.381491009691,13.8655200816388,13.2983245024835,13.4729741676193,6102.21610886735,0.0,1.0
2016-03-11,16.0,16.35,15.99,16.3,5157,13.3066411532043,13.5977239284306,13.2983245024835,13.5561406748268,6200.81349230123,0.0,1.0
2016-03-14,15.99,16.09,15.92,15.97,14205,13.2983245024835,13.381491009691,13.2401079474382,13.281691201042,17080.1930692533,0.0,1.0
2016-03-15,16.0,16.26,15.93,16.06,12701,13.3066411532043,13.5228740719438,13.248424598159,13.3565410575288,15271.7727682214,0.0,1.0
2016-03-16,16.0,16.13,15.99,15.99,2359,13.3066411532043,13.414757612574,13.2983245024835,13.2983245024835,2836.47838439763,0.0,1.0
2016-03-17,16.0,16.04,15.99,16.04,1059,13.3066411532043,13.3399077560873,13.2983245024835,13.3399077560873,1273.34913483556,0.0,1.0
2016-03-18,16.3,16.33,16.06,16.07,5395,13.5561406748268,13.5810906269891,13.3565410575288,13.3648577082495,6486.98638568263,0.0,1.0
2016-03-21,16.06,16.19,16.06,16.19,2025,13.3565410575288,13.4646575168986,13.3565410575288,13.4646575168986,2434.87440797169,0.0,1.0
2016-03-22,16.24,16.36,16.064,16.36,3328,13.5062407705023,13.6060405791514,13.3598677178171,13.6060405791514,4001.61087887892,0.0,1.0
2016-03-23,16.1,16.2,16.01,16.08,6104,13.3898076604118,13.4729741676193,13.314957803925,13.3731743589703,7339.49303025146,0.0,1.0
2016-03-24,16.09,16.1588,16.09,16.1588,902,13.381491009691,13.4387095666498,13.381491009691,13.4387095666498,1084.57121777307,0.0,1.0
2016-03-28,16.02,16.02,16.02,16.02,239,13.3232744546458,13.3232744546458,13.3232744546458,13.3232744546458,287.375300496412,0.0,1.0
2016-03-29,16.01,16.1386,16.01,16.1386,1261,13.314957803925,13.4219099321939,13.314957803925,13.4219099321939,1516.23537207521,0.0,1.0
2016-03-30,16.44,16.48,16.0,16.0,7510,13.6725737849174,13.7058403878004,13.3066411532043,13.3066411532043,9030.07743400859,0.0,1.0
2016-03-31,16.42,16.481,16.1901,16.1901,8539,13.6559404834759,13.7066720528725,13.4647406834058,13.4647406834058,10267.3543553927,0.0,1.0
2016-04-01,16.36,16.46,16.24,16.25,4969,13.6060405791514,13.6892070863589,13.5062407705023,13.5145574212231,5974.76095467225,0.0,1.0
2016-04-04,16.34,16.49,16.27,16.49,5705,13.5894072777099,13.7141570385211,13.5311907226646,13.7141570385211,6859.73259134739,0.0,1.0
2016-04-05,16.13,16.18,16.1,16.15,8381,13.414757612574,13.4563408661778,13.3898076604118,13.4313909140156,10077.3740312152,0.0,1.0
2016-04-06,16.09,16.15,16.01,16.1208,26938,13.381491009691,13.4313909140156,13.314957803925,13.407106293911,32390.4428651564,0.0,1.0
2016-04-07,16.0,16.178,16.0,16.0,1441,13.3066411532043,13.4546775360337,13.3066411532043,13.3066411532043,1732.6686527838,0.0,1.0
2016-04-08,16.17,16.33,16.0,16.1,8148,13.4480242154571,13.5810906269891,13.3066411532043,13.3898076604118,9797.21317340904,0.0,1.0
2016-04-11,16.17,16.17,16.1057,16.11,3400,13.4480242154571,13.4480242154571,13.3945481513226,13.3981243111325,4088.18419116234,0.0,1.0
2016-04-12,16.09,16.1237,16.03,16.07,3386,13.381491009691,13.40951812262,13.3315911053665,13.3648577082495,4071.35049155169,0.0,1.0
2016-04-13,16.32,16.32,16.2015,16.2015,10486,13.5727739762684,13.5727739762684,13.4742216652274,13.4742216652274,12608.4410083907,0.0,1.0
2016-04-14,16.69,16.69,16.299,16.33,11822,13.8804900529362,13.8804900529362,13.5553090097548,13.5810906269891,14214.8569140945,0.0,1.0
2016-04-15,16.83,17.0,16.49,16.61,10190,13.9969231630267,14.1383062252795,13.7141570385211,13.8139568471702,12252.5285023366,0.0,1.0
2016-04-18,16.84,17.09,16.55,16.55,3221,14.0052398137475,14.2131560817663,13.7640569428457,13.7640569428457,3872.9533175688,0.0,1.0
2016-04-19,16.79,17.21,16.43,17.0,32250,13.9636565601437,14.3129558904153,13.6642571341966,14.1383062252795,38777.62946029,0.0,1.0
2016-04-20,16.55,17.0391,16.46,16.7,30848,13.7640569428457,14.1708243295977,13.6892070863589,13.888806703657,37091.8546849929,0.0,1.0
2016-04-21,16.39,16.75,16.19,16.7,39296,13.6309905313136,13.9303899572607,13.4646575168986,13.888806703657,47249.7899929164,0.0,1.0
2016-04-22,16.58,16.7486,16.3,16.3,4135,13.7890068950079,13.9292256261598,13.5561406748268,13.5561406748268,4971.95342072245,0.0,1.0
2016-04-25,16.46,16.69,16.46,16.59,4700,13.6892070863589,13.8804900529362,13.6892070863589,13.7973235457287,5651.31344072442,0.0,1.0
2016-04-26,16.6399,16.7299,16.17,16.7264,14021,13.8388236328252,13.913673489312,13.4480242154571,13.9107626615597,16858.9501600845,0.0,1.0
2016-04-27,16.3,16.6,16.3,16.6,5137,13.5561406748268,13.8056401964494,13.5561406748268,13.8056401964494,6176.76535000031,0.0,1.0
2016-04-28,16.495,16.55,16.3,16.32,2928,13.7183153638815,13.7640569428457,13.5561406748268,13.5727739762684,3520.64803285982,0.0,1.0
2016-04-29,16.74,16.7485,16.45,16.5,3531,13.92207330654,13.9291424596526,13.6808904356381,13.7224736892419,4245.69952323359,0.0,1.0
2016-05-02,16.5,16.55,16.32,16.36,5965,13.7224736892419,13.7640569428457,13.5727739762684,13.6060405791514,7172.35844125983,0.0,1.0
2016-05-03,16.4,16.75,16.32,16.75,5047,13.6393071820344,13.9303899572607,13.5727739762684,13.9303899572607,6068.54870964598,0.0,1.0
2016-05-04,16.55,16.9499,16.25,16.92,9436,13.7640569428457,14.0966398051686,13.5145574212231,14.0717730195135,11345.9135375905,0.0,1.0
2016-05-05,16.24,16.44,16.2,16.44,9781,13.5062407705023,13.6725737849174,13.4729741676193,13.6725737849174,11760.7439922821,0.0,1.0
2016-05-06,16.35,16.5806,16.23,16.23,2306,13.5977239284306,13.7895058940512,13.4979241197816,13.4979241197816,2772.75080730011,0.0,1.0
2016-05-09,16.33,16.9099,16.31,16.866,15300,13.5810906269891,14.0633732022856,13.5644573255476,14.0268631056214,18396.8288602306,0.0,1.0
2016-05-10,16.35,16.728,16.07,16.409,29264,13.5977239284306,13.9120933256751,13.3648577082495,13.646792167683,35187.2418147574,0.0,1.0
2016-05-11,16.33,16.8999,16.04,16.39,8497,13.5810906269891,14.0550565515648,13.3399077560873,13.6309905313136,10216.8532565607,0.0,1.0
2016-05-12,16.21,16.5565,16.17,16.5565,6616,13.4812908183401,13.7694627658142,13.4480242154571,13.7694627658142,7955.12547315589,0.0,1.0
2016-05-13,16.24,16.41,16.03,16.18,17517,13.5062407705023,13.6476238327551,13.3315911053665,13.4563408661778,21062.5654342915,0.0,1.0
2016-05-16,16.3,16.52,16.07,16.07,16491,13.6476238327551,13.8318248906205,13.4550499995322,13.4550499995322,19695.9780906956,0.11,1.0
2016-05-17,16.13,16.44,16.13,16.31,2708,13.5052866516773,13.7648426877604,13.5052866516773,13.6559966081126,3234.2919574073,0.0,1.0
2016-05-18,16.15,16.275,15.99,16.1634,60758,13.5220322023923,13.6266918943613,13.3880677966721,13.5332517213714,72566.1413397906,0.0,1.0
2016-05-19,16.16,16.2735,16.0,16.1501,8160,13.5304049777499,13.6254359780577,13.3964405720296,13.5221159301459,9745.87236796287,0.0,1.0
2016-05-20,16.12,16.415,16.0,16.01,20175,13.4969138763198,13.7439107493666,13.3964405720296,13.4048133473871,24095.9528215259,0.0,1.0
2016-05-23,16.35,16.7,16.0001,16.15,36056,13.6894877095427,13.9825348470559,13.3965242997831,13.5220322023923,43063.3791788322,0.0,1.0
2016-05-24,16.35,16.38,16.152,16.38,9873,13.6894877095427,13.7146060356153,13.5237067574639,13.7146060356153,11791.7889569728,0.0,1.0
2016-05-25,16.16,16.22,16.08,16.22,4632,13.5304049777499,13.580641629895,13.4634227748897,13.580641629895,5532.21578534363,0.0,1.0
2016-05-26,16.25,16.36,16.12,16.28,18955,13.6057599559675,13.6978604849002,13.4969138763198,13.6308782820401,22638.8493547472,0.0,1.0
2016-05-27,16.25,16.25,16.16,16.16,1761,13.6057599559675,13.6057599559675,13.5304049777499,13.5304049777499,2103.24524999788,0.0,1.0
2016-05-31,16.42,16.7068,16.38,16.38,8289,13.7480971370453,13.988228334299,13.7146060356153,13.7146060356153,9899.94314436822,0.0,1.0
2016-06-01,16.32,16.48,16.32,16.4,14500,13.6643693834702,13.7983337891905,13.6643693834702,13.7313515863303,17318.0330067968,0.0,1.0
2016-06-02,16.3,16.5,16.27,16.34,9437,13.6476238327551,13.8150793399055,13.6225055066826,13.6811149341852,11271.053619665,0.0,1.0
2016-06-03,16.31,16.4,16.18,16.4,3308,13.6559966081126,13.7313515863303,13.5471505284649,13.7313515863303,3950.90021975752,0.0,1.0
2016-06-06,16.38,16.45,16.22,16.42,17750,13.7146060356153,13.7732154631179,13.580641629895,13.7480971370453,21199.6610945271,0.0,1.0
2016-06-07,16.51,16.58,16.23,16.3,7190,13.823452115263,13.8820615427656,13.5890144052525,13.6476238327551,8587.35567716339,0.0,1.0
2016-06-08,16.34,16.425,16.22,16.3999,5921,13.6811149341852,13.7522835247241,13.580641629895,13.7312678585767,7071.72920229268,0.0,1.0
2016-06-09,16.52,16.59,16.38,16.5519,1223,13.8318248906205,13.8904343181232,13.7146060356153,13.858534044011,1460.68650809052,0.0,1.0
2016-06-10,16.27,16.31,16.27,16.31,696,13.6225055066826,13.6559966081126,13.6225055066826,13.6559966081126,831.265584326245,0.0,1.0
2016-06-13,16.23,16.254,16.2,16.254,1248,13.5890144052525,13.6091090661105,13.5638960791799,13.6091090661105,1490.54518568844,0.0,1.0
2016-06-14,16.2985,16.43,16.09,16.22,16484,13.6463679164515,13.7564699124029,13.4717955502472,13.580641629895,19687.6176609682,0.0,1.0
2016-06-15,16.2,16.28,16.2,16.28,2138,13.5638960791799,13.6308782820401,13.5638960791799,13.6308782820401,2553.5141081746,0.0,1.0
2016-06-16,16.2,16.23,16.11,16.23,7031,13.5638960791799,13.5890144052525,13.4885411009623,13.5890144052525,8397.4544876406,0.0,1.0
2016-06-17,16.06,16.16,16.0,16.12,22601,13.4466772241747,13.5304049777499,13.3964405720296,13.4969138763198,26993.4388956286,0.0,1.0
2016-06-20,16.2,16.25,16.13,16.13,3456,13.5638960791799,13.6057599559675,13.5052866516773,13.5052866516773,4127.66359113724,0.0,1.0
2016-06-21,16.19,16.4821,16.19,16.28,6390,13.5555233038224,13.8000920720155,13.5555233038224,13.6308782820401,7631.87799402978,0.0,1.0
2016-06-22,16.08,16.236,16.08,16.21,21030,13.4634227748897,13.594038070467,13.4634227748897,13.5722688545375,25117.119595375,0.0,1.0
2016-06-23,16.17,16.33,15.9301,15.9301,1546,13.5387777531074,13.6727421588277,13.3379148722805,13.3379148722805,1846.46062265571,0.0,1.0
2016-06-24,16.001,16.16,15.91,16.02,2651,13.3972778495653,13.5304049777499,13.3210855938119,13.4131861227446,3166.21417248403,0.0,1.0
2016-06-27,15.97,16.26,15.74,16.0,4522,13.371322245957,13.6141327313251,13.1787484127341,13.3964405720296,5400.83760391278,0.0,1.0
2016-06-28,16.13,16.35,16.0399,16.08,15419,13.5052866516773,13.6894877095427,13.4298479457061,13.4634227748897,18415.6379952966,0.0,1.0
2016-06-29,16.77,16.81,16.11,16.15,11202,14.0411442745585,14.0746353759886,13.4885411009623,13.5220322023923,13379.0762580785,0.0,1.0
2016-06-30,16.58,16.82,16.55,16.74,5577,13.8820615427656,14.0830081513461,13.8569432166931,14.0160259484859,6660.87379854525,0.0,1.0
2016-07-01,16.89,17.11,16.64,16.77,10811,14.1416175788487,14.3258186367141,13.9322981949108,14.0411442745585,12912.0865404469,0.0,1.0
2016-07-05,17.03,17.03,16.39,16.8,3521,14.258836433854,14.258836433854,13.7229788109728,14.066262600631,4205.29615289182,0.0,1.0
2016-07-06,16.71,16.98,16.56,16.98,3609,13.9909076224134,14.2169725570664,13.8653159920506,14.2169725570664,4310.39869803652,0.0,1.0
2016-07-07,16.84,17.06,16.8199,16.82,3869,14.0997537020611,14.2839547599265,14.0829244235925,14.0830081513461,4620.92894505496,0.0,1.0
2016-07-08,16.81,17.1999,16.81,17.1999,4400,14.0746353759886,14.4010898871782,14.0746353759886,14.4010898871782,5255.12725723488,0.0,1.0
2016-07-11,17.03,17.1893,16.9,16.901,2965,14.258836433854,14.3922147452992,14.1499903542062,14.150827631742,3541.23916311396,0.0,1.0
2016-07-12,17.05,17.1,17.05,17.1,1399,14.275581984569,14.3174458613566,14.275581984569,14.3174458613566,1670.89159837991,0.0,1.0
2016-07-13,17.0,17.1251,16.8562,17.1251,4503,14.2337181077814,14.338461527504,14.1133175981403,14.338461527504,5378.14500893835,0.0,1.0
2016-07-14,17.0001,17.17,16.98,16.98,2489,14.233801835535,14.3760552888592,14.2169725570664,14.2169725570664,2972.72994164946,0.0,1.0
2016-07-15,16.9663,17.15,16.8,16.8345,1672,14.2055018548266,14.3593097381442,14.066262600631,14.0951486756145,1996.94835774926,0.0,1.0
2016-07-18,17.15,17.199,17.15,17.17,1120,14.3593097381442,14.400336337396,14.3593097381442,14.3760552888592,1337.66875638706,0.0,1.0
2016-07-19,17.03,17.1238,16.92,17.1238,8781,14.258836433854,14.3373730667075,14.1667359049213,14.3373730667075,10487.5619194953,0.0,1.0
2016-07-20,17.19,17.19,16.9301,16.9301,407,14.3928008395743,14.3928008395743,14.1751924080324,14.1751924080324,486.099271294227,0.0,1.0
2016-07-21,17.1999,17.1999,17.1999,17.1999,206,14.4010898871782,14.4010898871782,14.4010898871782,14.4010898871782,246.035503406907,0.0,1.0
2016-07-22,17.2,17.25,17.0,17.19,7854,14.4011736149318,14.4430374917194,14.2337181077814,14.3928008395743,9380.40215416428,0.0,1.0
2016-07-25,17.19,17.19,16.99,17.08,2793,14.3928008395743,14.3928008395743,14.2253453324239,14.3007003106416,3335.81146124023,0.0,1.0
2016-07-26,17.02,17.19,16.761,16.761,787,14.2504636584965,14.3928008395743,14.0336087767367,14.0336087767367,939.951170782693,0.0,1.0
2016-07-27,17.1492,17.1674,17.07,17.07,1207,14.3586399161156,14.3738783672663,14.292327535284,14.292327535284,1441.57695442784,0.0,1.0
2016-07-28,17.1492,17.1492,17.1492,17.1492,0,14.3586399161156,14.3586399161156,14.3586399161156,14.3586399161156,0,0.0,1.0
2016-07-29,17.7283,17.85,17.075,17.25,18981,14.8435073370695,14.9454040131705,14.2965139229628,14.4430374917194,22669.902379449,0.0,1.0
2016-08-01,17.99,18.9,17.59,17.67,12929,15.0626228681757,15.8245454257099,14.727711853875,14.7946940567352,15441.7137065432,0.0,1.0
2016-08-02,18.27,18.6,18.02,18.02,2677,15.2970605781863,15.5733621649844,15.0877411942483,15.0877411942483,3197.26719718586,0.0,1.0
2016-08-03,18.27,18.45,18.01,18.01,1571,15.2970605781863,15.4477705346216,15.0793684188908,15.0793684188908,1876.31930025364,0.0,1.0
2016-08-04,18.21,18.5,18.07,18.44,16806,15.2468239260412,15.4896344114092,15.1296050710359,15.4393977592641,20072.1974284294,0.0,1.0
2016-08-05,18.39,18.4,18.1,18.379,1428,15.3975338824765,15.405906657834,15.1547233971085,15.3883238295832,1705.5276643935,0.0,1.0
2016-08-08,18.45,18.48,18.18,18.35,3238,15.4477705346216,15.4728888606942,15.2217055999686,15.3640427810464,3867.29592248331,0.0,1.0
2016-08-09,18.47,18.47,18.36,18.4,2910,15.4645160853366,15.4645160853366,15.3724155564039,15.405906657834,3475.55007239854,0.0,1.0
2016-08-10,18.79,19.03,18.48,18.48,23201,15.7324448967772,15.9333915053577,15.4728888606942,15.4728888606942,27710.0471579789,0.0,1.0
2016-08-11,18.9876,19.0,18.5,18.7695,15479,15.8978909378418,15.9082731792851,15.4896344114092,15.7152807072943,18487.2988215316,0.0,1.0
2016-08-12,18.91,18.91,18.53,18.56,1812,15.8329182010674,15.8329182010674,15.5147527374817,15.5398710635543,2164.15695229765,0.0,1.0
2016-08-15,18.85,18.85,18.85,18.85,628,15.874782077855,15.874782077855,15.874782077855,15.874782077855,745.698425461443,0.11,1.0
2016-08-16,18.87,18.87,18.4818,18.4818,1299,15.8916253479642,15.8916253479642,15.564697475146,15.564697475146,1542.45581954524,0.0,1.0
2016-08-17,18.98,19.0,18.82,18.82,4679,15.9842633335644,16.0011066036735,15.8495171726913,15.8495171726913,5555.9282368377,0.0,1.0
2016-08-18,18.9992,19.0,18.9,18.9279,1153,16.0004328728691,16.0011066036735,15.9168902531279,15.9403866149301,1369.09280980421,0.0,1.0
2016-08-19,18.85,18.95,18.79,18.81,15477,15.874782077855,15.9589984284007,15.8242522675276,15.8410955376368,18377.6664504248,0.0,1.0
2016-08-22,18.85,18.85,18.85,18.85,67,15.874782077855,15.874782077855,15.874782077855,15.874782077855,79.5569976208864,0.0,1.0
2016-08-23,18.8101,19.0,18.8101,18.96,2829,15.8411797539873,16.0011066036735,15.8411797539873,15.9674200634553,3359.2051682013,0.0,1.0
2016-08-24,18.9201,19.0,18.92,19.0,3228,15.9338177395875,16.0011066036735,15.933733523237,16.0011066036735,3832.98490030181,0.0,1.0
2016-08-25,18.94,19.2498,18.93,18.9384,10340,15.9505767933461,16.2114790473365,15.9421551582916,15.9492293317374,12277.9008268651,0.0,1.0
2016-08-26,19.1,19.265,18.94,18.94,3652,16.0853229542192,16.2242799326195,15.9505767933461,15.9505767933461,4336.45007927576,0.0,1.0
2016-08-29,19.25,19.474,18.93,19.15,15413,16.2116474800376,16.4002921052599,15.9421551582916,16.127431129492,18301.6717064287,0.0,1.0
2016-08-30,19.61,19.84,19.25,19.25,5311,16.514826342002,16.708523948257,16.2116474800376,16.2116474800376,6306.3763337989,0.0,1.0
2016-08-31,19.2,19.4877,18.92,19.2883,11806,16.1695393047648,16.4118297452846,15.933733523237,16.2439023422966,14018.6554315251,0.0,1.0
2016-09-01,19.5,19.74,19.2,19.2,3451,16.4221883564018,16.6243075977113,16.1695393047648,16.1695393047648,4097.7790864131,0.0,1.0
2016-09-02,19.49,19.49,19.42,19.47,1131,16.4137667213472,16.4137667213472,16.3548152759652,16.3969234512381,1342.96961655556,0.0,1.0
2016-09-06,19.61,19.69,19.49,19.49,2158,16.514826342002,16.5821994224385,16.4137667213472,16.4137667213472,2562.4477741175,0.0,1.0
2016-09-07,19.63,19.74,19.6,19.62,8090,16.5316696121111,16.6243075977113,16.5064047069474,16.5232479770565,9606.21060825328,0.0,1.0
2016-09-08,19.73,19.74,19.7,19.7,686,16.6158859626568,16.6243075977113,16.5906210574931,16.5906210574931,814.568662207877,0.0,1.0
2016-09-09,19.66,19.69,19.5701,19.69,2302,16.5569345172748,16.5821994224385,16.4812240181343,16.5821994224385,2733.43594810866,0.0,1.0
2016-09-12,19.63,19.75,19.56,19.563,2286,16.5316696121111,16.6327292327659,16.4727181667292,16.4752446572455,2714.43726210964,0.0,1.0
2016-09-13,19.59,19.7,19.51,19.6,7447,16.4979830718929,16.5906210574931,16.4306099914563,16.5064047069474,8842.70091466773,0.0,1.0
2016-09-14,19.68,19.69,19.52,19.52,1812,16.5737777873839,16.5821994224385,16.4390316265109,16.4390316265109,2151.60118938875,0.0,1.0
2016-09-15,19.53,19.6325,19.5,19.6325,9328,16.4474532615655,16.5337750208748,16.4221883564018,16.5337750208748,11076.2339374272,0.0,1.0
2016-09-16,19.5,19.65,19.5,19.52,5070,16.4221883564018,16.5485128822202,16.4221883564018,16.4390316265109,6020.20862593869,0.0,1.0
2016-09-19,19.59,19.7,19.421,19.5,9401,16.4979830718929,16.5906210574931,16.3556574394707,16.4221883564018,11162.9154422977,0.0,1.0
2016-09-20,19.255,19.5,19.25,19.5,16058,16.2158582975649,16.4221883564018,16.2116474800376,16.4221883564018,19067.5562357641,0.0,1.0
2016-09-21,19.49,19.5,19.25,19.3492,8197,16.4137667213472,16.4221883564018,16.2116474800376,16.2951900997789,9733.2643208717,0.0,1.0
2016-09-22,19.34,19.49,19.32,19.36,2763,16.2874421955287,16.4137667213472,16.2705989254196,16.3042854656379,3280.83558845536,0.0,1.0
2016-09-23,19.3,19.39,19.28,19.385,1007,16.2537556553105,16.3295503708016,16.2369123852013,16.3253395532743,1195.72980006317,0.0,1.0
2016-09-26,19.3,19.3,19.3,19.3,139,16.2537556553105,16.2537556553105,16.2537556553105,16.2537556553105,165.051084616465,0.0,1.0
2016-09-27,19.015,19.32,18.78,19.24,11280,16.0137390562554,16.2705989254196,15.8158306324731,16.2032258449831,13394.0736293074,0.0,1.0
2016-09-28,19.31,19.45,19.2,19.25,20683,16.262177290365,16.3800801811289,16.1695393047648,16.2116474800376,24559.3639073551,0.0,1.0
2016-09-29,19.88,19.88,19.49,19.49,9378,16.7422104884752,16.7422104884752,16.4137667213472,16.4137667213472,11135.6048311742,0.0,1.0
2016-09-30,20.015,20.12,19.78,19.86,10743,16.8559025617119,16.9443297297848,16.6579941379296,16.7253672183661,12756.4302304653,0.0,1.0
2016-10-03,20.03,20.03,19.96,19.97,1569,16.8685350142937,16.8685350142937,16.8095835689118,16.8180052039663,1863.05864577866,0.0,1.0
2016-10-04,19.77,20.22,19.69,20.22,2346,16.649572502875,17.0285460803304,16.5821994224385,17.0285460803304,2785.68233460596,0.0,1.0
2016-10-05,19.8697,19.98,19.8697,19.94,538,16.733536204369,16.8264268390209,16.733536204369,16.7927402988026,638.830816716968,0.0,1.0
2016-10-06,19.73,19.73,19.73,19.73,127,16.6158859626568,16.6158859626568,16.6158859626568,16.6158859626568,150.802070117202,0.0,1.0
2016-10-07,19.88,19.91,19.88,19.91,330,16.7422104884752,16.7674753936389,16.7422104884752,16.7674753936389,391.847898729739,0.0,1.0
2016-10-10,19.88,19.98,19.88,19.98,2742,16.7422104884752,16.8264268390209,16.7422104884752,16.8264268390209,3255.89981308165,0.0,1.0
2016-10-11,19.7,19.9,19.7,19.7394,2963,16.5906210574931,16.7590537585844,16.5906210574931,16.6238022996081,3518.31916344306,0.0,1.0
2016-10-12,19.9,19.9995,19.75,19.75,923,16.7590537585844,16.8428490273773,16.6327292327659,16.6327292327659,1095.98669856833,0.0,1.0
2016-10-13,19.54,19.9235,19.54,19.73,1697,16.45587489662,16.7788446009626,16.45587489662,16.6158859626568,2015.04813377081,0.0,1.0
2016-10-14,19.5421,19.6198,19.54,19.619,1818,16.4576434399815,16.5230795443555,16.45587489662,16.5224058135511,2158.72569663837,0.0,1.0
2016-10-17,19.45,19.45,19.3,19.375,804,16.3800801811289,16.3800801811289,16.2537556553105,16.3169179182197,954.683971450636,0.0,1.0
2016-10-18,19.251,19.7,19.25,19.7,3296,16.2124896435431,16.5906210574931,16.2116474800376,16.5906210574931,3913.72931579762,0.0,1.0
2016-10-19,19.3,19.3828,19.25,19.2799,3018,16.2537556553105,16.3234867935623,16.2116474800376,16.2368281688508,3583.62714656469,0.0,1.0
2016-10-20,19.22,19.55,19.22,19.55,857,16.1863825748739,16.4642965316746,16.1863825748739,16.4642965316746,1017.61711882238,0.0,1.0
2016-10-21,19.521,19.55,19.25,19.55,3936,16.4398737900164,16.4642965316746,16.2116474800376,16.4642965316746,4673.67675575832,0.0,1.0
2016-10-24,19.2501,19.54,19.25,19.54,1287,16.2117316963882,16.45587489662,16.2116474800376,16.45587489662,1528.20680504598,0.0,1.0
2016-10-25,19.5,19.5,19.0,19.2576,6576,16.4221883564018,16.4221883564018,16.0011066036735,16.2180479226791,7808.45994559621,0.0,1.0
2016-10-26,19.25,19.35,19.25,19.301,2126,16.2116474800376,16.2958638305833,16.2116474800376,16.2545978188159,2524.45040211947,0.0,1.0
2016-10-27,19.25,19.5,19.25,19.49,1705,16.2116474800376,16.4221883564018,16.2116474800376,16.4137667213472,2024.54747677032,0.0,1.0
2016-10-28,19.85,19.9,19.25,19.9,10982,16.7169455833115,16.7590537585844,16.2116474800376,16.7590537585844,13040.2231025757,0.0,1.0
2016-10-31,19.4,19.9,19.1008,19.15,3318,16.3379720058561,16.7590537585844,16.0859966850235,16.127431129492,3939.85250904628,0.0,1.0
2016-11-01,19.25,19.45,19.25,19.35,3130,16.2116474800376,16.3800801811289,16.2116474800376,16.2958638305833,3716.61794855783,0.0,1.0
2016-11-02,19.35,19.55,19.35,19.37,527,16.2958638305833,16.4642965316746,16.2958638305833,16.3127071006924,625.769220092642,0.0,1.0
2016-11-03,19.3164,19.3164,19.25,19.25,985,16.2675671368,16.2675671368,16.2116474800376,16.2116474800376,1169.60660681452,0.0,1.0
2016-11-04,18.9,19.466,18.9,19.466,5819,15.9168902531279,16.3935547972162,15.9168902531279,16.3935547972162,6909.5846142677,0.0,1.0
2016-11-07,19.2375,19.25,18.9,19.2,14633,16.2011204362194,16.2116474800376,15.9168902531279,16.1695393047648,17375.4857639766,0.0,1.0
2016-11-08,19.45,19.45,19.25,19.25,485,16.3800801811289,16.3800801811289,16.2116474800376,16.2116474800376,575.897669345222,0.0,1.0
2016-11-09,19.95,20.05,19.75,19.75,17063,16.8011619338572,16.8853782844028,16.6327292327659,16.6327292327659,20260.9112000773,0.0,1.0
2016-11-10,19.9875,20.1,19.95,20.001,4063,16.8327430653118,16.9274864596757,16.8011619338572,16.8441122726355,4824.47882587553,0.0,1.0
2016-11-11,20.0,20.3,20.0,20.251,1920,16.84327010913,17.095919160767,16.84327010913,17.0546531489996,2279.84231988211,0.0,1.0
2016-11-14,19.95,20.0,19.95,20.0,2372,16.8937999194574,16.9361402701327,16.8937999194574,16.9361402701327,2801.11047991622,0.11,1.0
2016-11-15,19.95,20.05,19.9,19.9252,5164,16.8937999194574,16.9784806208081,16.8514595687821,16.8727991055224,6098.20173620885,0.0,1.0
2016-11-16,20.0,20.95,19.95,20.95,630,16.9361402701327,17.740606932964,16.8937999194574,17.740606932964,743.971164564597,0.0,1.0
2016-11-17,19.5,20.25,19.25,20.11,6574,16.5127367633794,17.1478420235094,16.3010350100028,17.0292890416185,7763.28005690104,0.0,1.0
2016-11-18,19.4,19.7,19.25,19.5,11172,16.4280560620288,16.6820981660807,16.3010350100028,16.5127367633794,13193.0886516121,0.0,1.0
2016-11-21,19.3,19.5,19.25,19.25,4118,16.3433753606781,16.5127367633794,16.3010350100028,16.3010350100028,4862.97342170953,0.0,1.0
2016-11-22,19.85,19.9,19.2,19.45,8836,16.8091192181067,16.8514595687821,16.2586946593274,16.4703964127041,10434.4908096711,0.0,1.0
2016-11-23,20.75,21.1,19.8164,19.8793,17536,17.5712455302627,17.86762798499,16.7806665024529,16.8339306636025,20708.378320325,0.0,1.0
2016-11-25,21.0,21.35,20.284,21.0,7068,17.7829472836394,18.0793297383667,17.1766334619686,17.7829472836394,8346.6479224485,0.0,1.0
2016-11-28,21.5,21.5,21.0,21.5,4176,18.2063507903927,18.2063507903927,17.7829472836394,18.2063507903927,4931.46600511389,0.0,1.0
2016-11-29,20.9,20.9,20.05,20.649,1639,17.6982665822887,17.6982665822887,16.9784806208081,17.4857180218985,1935.50593447837,0.0,1.0
2016-11-30,21.45,21.45,20.75,20.9,10240,18.1640104397174,18.1640104397174,17.5712455302627,17.6982665822887,12092.4836907007,0.0,1.0
2016-12-01,20.5,21.46,20.5,21.46,6305,17.3595437768861,18.1724785098524,17.3595437768861,18.1724785098524,7445.61617869804,0.0,1.0
2016-12-02,21.05,21.15,20.65,20.65,2540,17.8252876343147,17.9099683356654,17.486564828912,17.486564828912,2999.50279046678,0.0,1.0
2016-12-05,21.0,21.1,21.0,21.1,3084,17.7829472836394,17.86762798499,17.7829472836394,17.86762798499,3641.91598653525,0.0,1.0
2016-12-06,20.75,21.0,20.236,20.3,5377,17.5712455302627,17.7829472836394,17.1359867253203,17.1901823741847,6349.73484422831,0.0,1.0
2016-12-07,20.45,21.1,20.35,20.75,10557,17.3172034262107,17.86762798499,17.2325227248601,17.5712455302627,12466.8310862039,0.0,1.0
2016-12-08,20.9,21.1,19.645,20.5,4479,17.6982665822887,17.86762798499,16.6355237803379,17.3595437768861,5289.28070807115,0.0,1.0
2016-12-09,20.5,21.15,20.3,21.15,4667,17.3595437768861,17.9099683356654,17.1901823741847,17.9099683356654,5511.29115083009,0.0,1.0
2016-12-12,20.0,20.45,20.0,20.25,22313,16.9361402701327,17.3172034262107,16.9361402701327,17.1478420235094,26349.5691983014,0.0,1.0
2016-12-13,20.35,20.4,20.05,20.4,2211,17.2325227248601,17.2748630755354,16.9784806208081,17.2748630755354,2610.9845156386,0.0,1.0
2016-12-14,20.103,20.7,20.1,20.35,16031,17.0233613925239,17.5289051795874,17.0208209714834,17.2325227248601,18931.1138716429,0.0,1.0
2016-12-15,20.7,20.7,19.9001,20.3,8676,17.5289051795874,17.5289051795874,16.8515442494834,17.1901823741847,10245.5457520039,0.0,1.0
2016-12-16,20.7,20.7,20.45,20.65,8859,17.5289051795874,17.5289051795874,17.3172034262107,17.486564828912,10461.6516617107,0.0,1.0
2016-12-19,20.65,20.7,20.5,20.5501,3083,17.486564828912,17.5289051795874,17.3595437768861,17.4019688082627,3640.73507992485,0.0,1.0
2016-12-20,20.6,20.6,20.35,20.55,1084,17.4442244782367,17.4442244782367,17.2325227248601,17.4018841275614,1280.10276569527,0.0,1.0
2016-12-21,20.2,20.85,20.1875,20.25,5750,17.1055016728341,17.6559262316134,17.0949165851652,17.1478420235094,6790.21300991495,0.0,1.0
2016-12-22,20.7,20.7499,20.3316,20.35,3659,17.5289051795874,17.5711608495614,17.2169414758115,17.2325227248601,4320.93728752675,0.0,1.0
2016-12-23,20.25,20.8,19.8,20.75,8309,17.1478420235094,17.613585880938,16.7667788674314,17.5712455302627,9812.15302597972,0.0,1.0
2016-12-27,20.35,20.35,20.125,20.125,3859,17.2325227248601,17.2325227248601,17.0419911468211,17.0419911468211,4557.11860961074,0.0,1.0
2016-12-28,20.5,20.9305,20.05,20.4,6460,17.3595437768861,17.7240941962007,16.9784806208081,17.2748630755354,7628.65670331314,0.0,1.0
2016-12-29,21.2,21.2,20.501,20.501,1332,17.9523086863407,17.9523086863407,17.3603905838996,17.3603905838996,1572.96760507943,0.0,1.0
2016-12-30,20.9,21.0789,20.0001,21.0789,2681,17.6982665822887,17.849760357005,16.9362249508341,17.849760357005,3166.010622536,0.0,1.0
2017-01-03,20.15,21.5,20.031,20.75,1342,17.0631613221587,18.2063507903927,16.9623912875514,17.5712455302627,1584.77667118363,0.0,1.0
2017-01-04,20.75,21.5,20.55,21.1,4589,17.5712455302627,18.2063507903927,17.4018841275614,17.86762798499,5419.18043521735,0.0,1.0
2017-01-05,20.375,21.5,20.35,21.5,7947,17.2536929001977,18.2063507903927,17.2325227248601,18.2063507903927,9384.6648330077,0.0,1.0
2017-01-06,21.25,21.25,20.3945,20.95,1763,17.994649037016,17.994649037016,17.2702056369611,17.740606932964,2081.93835417045,0.0,1.0
2017-01-09,20.9,21.065,20.9,21.065,344,17.6982665822887,17.8379897395173,17.6982665822887,17.8379897395173,406.231873984478,0.0,1.0
2017-01-10,20.75,20.75,20.325,20.4,2944,17.5712455302627,17.5712455302627,17.2113525495224,17.2748630755354,3476.58906107646,0.0,1.0
2017-01-11,20.7823,21.131,20.7823,20.8,2191,17.598597396799,17.8938790024087,17.598597396799,17.613585880938,2587.3663834302,0.0,1.0
2017-01-12,20.85,21.15,20.8,20.8,549,17.6559262316134,17.9099683356654,17.613585880938,17.613585880938,648.317729120576,0.0,1.0
2017-01-13,20.5,20.5,20.4,20.5,1475,17.3595437768861,17.3595437768861,17.2748630755354,17.3595437768861,1741.83725036949,0.0,1.0
2017-01-17,20.4,20.5463,20.25,20.4,1985,17.2748630755354,17.3987509416114,17.1478420235094,17.2748630755354,2344.09962168369,0.0,1.0
2017-01-18,20.45,20.45,20.45,20.45,310,17.3172034262107,17.3172034262107,17.3172034262107,17.3172034262107,366.081049230198,0.0,1.0
2017-01-19,20.55,20.65,20.55,20.65,1200,17.4018841275614,17.486564828912,17.4018841275614,17.486564828912,1417.08793250399,0.0,1.0
2017-01-20,20.7811,20.82,20.7,20.82,2658,17.5975812283828,17.6305220212082,17.5289051795874,17.6305220212082,3138.84977049634,0.0,1.0
2017-01-23,20.75,21.0,20.75,21.0,515,17.5712455302627,17.7829472836394,17.5712455302627,17.7829472836394,608.166904366297,0.0,1.0
2017-01-24,20.5,20.75,19.7,20.75,9353,17.3595437768861,17.5712455302627,16.6820981660807,17.5712455302627,11045.0195272582,0.0,1.0
2017-01-25,20.35,20.5,20.2057,20.5,722,17.2325227248601,17.3595437768861,17.1103284728111,17.3595437768861,852.614572723233,0.0,1.0
2017-01-26,20.6512,20.6977,20.6512,20.6977,614,17.4875809973283,17.5269575234563,17.4875809973283,17.5269575234563,725.076658797874,0.0,1.0
2017-01-27,20.25,20.4,19.5474,20.25,1610,17.1478420235094,17.2748630755354,16.5528754158196,17.1478420235094,1901.25964277619,0.0,1.0
2017-01-30,20.0499,20.5,20.0,20.3,4836,16.9783959401067,17.3595437768861,16.9361402701327,17.1901823741847,5710.86436799109,0.0,1.0
2017-01-31,19.8,20.05,19.55,19.95,16738,16.7667788674314,16.9784806208081,16.5550771140548,16.8937999194574,19766.0148452099,0.0,1.0
2017-02-01,19.7,20.1,19.65,20.0,16982,16.6820981660807,17.0208209714834,16.6397578154054,16.9361402701327,20054.1560581524,0.0,1.0
2017-02-02,19.7,19.95,19.501,19.501,2388,16.6820981660807,16.8937999194574,16.5135835703929,16.5135835703929,2820.00498568295,0.0,1.0
2017-02-03,19.65,20.1503,19.5303,19.7,3057,16.6397578154054,17.0634153642628,16.5383950158887,16.6820981660807,3610.03150805392,0.0,1.0
2017-02-06,19.6,20.5,19.6,19.7,2671,16.5974174647301,17.3595437768861,16.5974174647301,16.6820981660807,3154.2015564318,0.0,1.0
2017-02-07,19.45,19.71,19.3747,19.6775,16414,16.4703964127041,16.6905662362158,16.406631844587,16.6630450082768,19383.4011034337,0.0,1.0
2017-02-08,19.1,20.45,19.1,20.3,6336,16.1740139579768,17.3172034262107,16.1740139579768,17.1901823741847,7482.22428362106,0.0,1.0
2017-02-09,19.5,20.2,19.0,19.45,19847,16.5127367633794,17.1055016728341,16.0893332566261,16.4703964127041,23437.4534970056,0.0,1.0
2017-02-10,19.4,19.95,19.4,19.5,1858,16.4280560620288,16.8937999194574,16.4280560620288,16.5127367633794,2194.12448216034,0.0,1.0
2017-02-13,19.4421,20.3,19.3,19.5,16728,16.4637066372974,17.1901823741847,16.3433753606781,16.5127367633794,19754.2057791056,0.0,1.0
2017-02-14,19.35,19.5,19.35,19.35,3362,16.3857157113534,16.5127367633794,16.3857157113534,16.3857157113534,3970.20802423202,0.0,1.0
2017-02-15,19.4,19.5,19.2,19.3,23125,16.4280560620288,16.5127367633794,16.2586946593274,16.3433753606781,27308.4653659623,0.0,1.0
2017-02-16,19.4,19.95,19.4,19.5,2696,16.4280560620288,16.8937999194574,16.4280560620288,16.5127367633794,3183.72422169229,0.0,1.0
2017-02-17,19.5,19.8,19.5,19.6,2649,16.5127367633794,16.7667788674314,16.5127367633794,16.5974174647301,3128.22161100257,0.0,1.0
2017-02-21,19.55,19.7,19.4981,19.55,9954,16.5550771140548,16.6820981660807,16.5111278300538,16.5550771140548,11754.7444001206,0.0,1.0
2017-02-22,19.4875,19.6,19.4,19.6,7605,16.5021516757106,16.5974174647301,16.4280560620288,16.5974174647301,8980.79477224404,0.0,1.0
2017-02-23,19.5,19.65,19.475,19.5,15371,16.5127367633794,16.6397578154054,16.4915665880418,16.5127367633794,18151.7155087657,0.0,1.0
2017-02-24,19.5,19.7,19.45,19.45,11426,16.5127367633794,16.6820981660807,16.4703964127041,16.4703964127041,13493.0389306589,0.0,1.0
2017-02-27,19.5,19.55,19.15,19.15,3701,16.6058855348651,16.6484647285443,16.3078311791112,16.3078311791112,4346.01935852657,0.11,1.0
2017-02-28,19.35,19.55,19.35,19.5,5883,16.4781479538277,16.6484647285443,16.4781479538277,16.6058855348651,6908.30367095697,0.0,1.0
2017-03-01,19.35,19.5,18.85,19.5,27916,16.4781479538277,16.6058855348651,16.0523560170363,16.6058855348651,32781.2689577486,0.0,1.0
2017-03-02,19.1,19.9195,19.075,19.3499,23304,16.265251985432,16.9631249698331,16.2439623885924,16.4780627954404,27365.4782845455,0.0,1.0
2017-03-03,19.15,19.4079,19.0,19.25,13263,16.3078311791112,16.5274546601082,16.1800935980737,16.3929895664694,15574.5081740442,0.0,1.0
2017-03-06,19.4,19.45,19.055,19.25,9642,16.5207271475069,16.563306341186,16.2269307111208,16.3929895664694,11322.4314117571,0.0,1.0
2017-03-07,19.6999,20.25,19.2,19.2,30432,16.7761171511944,17.2445734400523,16.3504103727903,16.3504103727903,35735.7636094784,0.0,1.0
2017-03-08,19.85,20.7298,18.9559,19.55,16274,16.9039398906191,17.6531633825973,16.1425387492487,16.6484647285443,19110.2726400058,0.0,1.0
2017-03-09,19.3,19.7,19.1685,19.7,7505,16.4355687601486,16.7762023095817,16.3235854807724,16.7762023095817,8812.98980971136,0.0,1.0
2017-03-10,19.35,19.6,19.25,19.55,3201,16.4781479538277,16.6910439222234,16.3929895664694,16.6484647285443,3758.87813203013,0.0,1.0
2017-03-13,19.35,19.4,19.3,19.33,1140,16.4781479538277,16.5207271475069,16.4355687601486,16.4611162763561,1338.68199641186,0.0,1.0
2017-03-14,19.25,19.6084,19.25,19.6,1325,16.3929895664694,16.6981972267615,16.3929895664694,16.6910439222234,1555.92425021554,0.0,1.0
2017-03-15,19.45,20.0,19.45,20.0,4963,16.563306341186,17.0316774716566,16.563306341186,17.0316774716566,5827.96381420354,0.0,1.0
2017-03-16,19.8,19.85,19.25,19.45,4760,16.86136069694,16.9039398906191,16.3929895664694,16.563306341186,5589.58447624598,0.0,1.0
2017-03-17,19.8,20.0,19.6,19.8,4529,16.86136069694,17.0316774716566,16.6910439222234,16.86136069694,5318.32522960464,0.0,1.0
2017-03-20,19.9,19.9,19.75,19.75,1421,16.9465190842983,16.9465190842983,16.8187815032609,16.8187815032609,1668.65536570284,0.0,1.0
2017-03-21,19.8,20.0,19.75,19.9,3196,16.86136069694,17.0316774716566,16.8187815032609,16.9465190842983,3753.00671976516,0.0,1.0
2017-03-22,19.825,19.9,19.8,19.9,1742,16.8826502937796,16.9465190842983,16.86136069694,16.9465190842983,2045.60003311355,0.0,1.0
2017-03-23,20.2,20.2,19.85,19.9,4243,17.2019942463731,17.2019942463731,16.9039398906191,16.9465190842983,4982.48044804869,0.0,1.0
2017-03-24,20.2,20.4195,20.0,20.15,1552,17.2019942463731,17.3889169066246,17.0316774716566,17.159415052694,1822.48636704491,0.0,1.0
2017-03-27,20.0,20.0,19.9501,19.9501,788,17.0316774716566,17.0316774716566,16.9891834363648,16.9891834363648,925.334572958367,0.0,1.0
2017-03-28,20.5,20.55,20.0501,20.25,4940,17.457469408448,17.5000486021271,17.0743418237231,17.2445734400523,5800.95531778469,0.0,1.0
2017-03-29,20.95,21.5,20.1,20.65,45273,17.8406821515602,18.3090532820308,17.1168358590148,17.5852069894854,53163.2894943456,0.0,1.0
2017-03-30,20.65,21.35,20.25,20.622,70559,17.5852069894854,18.1813157009934,17.2445734400523,17.5613626410251,82856.1956007228,0.0,1.0
2017-03-31,21.45,21.45,20.5819,20.995,8361,18.2664740883517,18.2664740883517,17.5272141276944,17.8790034258715,9818.17558947323,0.0,1.0
2017-04-03,21.2,21.605,21.0569,21.55,5090,18.053578119956,18.398469588757,17.9317164676463,18.3516324757099,5977.09768573361,0.0,1.0
2017-04-04,22.4,22.45,21.3,21.3,32061,19.0754787682553,19.1180579619345,18.1387365073142,18.1387365073142,37648.669725404,0.0,1.0
2017-04-05,23.3,23.65,22.55,22.55,58763,19.8419042544799,20.1399586102339,19.2032163492928,19.2032163492928,69004.3597852191,0.0,1.0
2017-04-06,23.7,23.7,22.25,23.6,21854,20.182537803913,20.182537803913,18.9477411872179,20.0973794165547,25662.7687277059,0.0,1.0
2017-04-07,23.8,23.95,22.2,22.2,8496,20.2676961912713,20.3954337723087,18.9051619935388,18.9051619935388,9976.70372062729,0.0,1.0
2017-04-10,25.4,26.0,23.8,23.8,45182,21.6302303890038,22.1411807131535,20.2676961912713,20.2676961912713,53056.4297911232,0.0,1.0
2017-04-11,25.95,26.0,25.0876,25.85,13444,22.0986015194744,22.1411807131535,21.3641955868966,22.0134431321161,15787.0532980359,0.0,1.0
2017-04-12,25.7,25.9,25.2,25.9,9122,21.8857055510787,22.0560223257952,21.4599136142873,22.0560223257952,10711.8045362008,0.0,1.0
2017-04-13,25.0,25.6,24.8,25.6,14935,21.2895968395707,21.8005471637204,21.1192800648541,21.8005471637204,17537.9084354483,0.0,1.0
2017-04-17,25.7,25.9,25.0,25.15,32737,21.8857055510787,22.0560223257952,21.2895968395707,21.4173344206081,38442.484663627,0.0,1.0
2017-04-18,25.9,25.95,25.3535,25.55,29161,22.0560223257952,22.0986015194744,21.5906317388822,21.7579679700413,34243.2506117247,0.0,1.0
2017-04-19,25.4,25.95,25.2797,25.9,11172,21.6302303890038,22.0986015194744,21.5277848490118,22.0560223257952,13119.0835648362,0.0,1.0
2017-04-20,25.95,25.95,24.85,25.3,20985,22.0986015194744,22.0986015194744,21.1618592585333,21.5450720016455,24642.317276055,0.0,1.0
2017-04-21,26.1,26.3,25.18,25.6,35480,22.2263391005118,22.3966558752284,21.4428819368156,21.8005471637204,41663.5414321865,0.0,1.0
2017-04-24,27.3,27.55,26.067,26.25,44435,23.2482397488112,23.4611357172069,22.1982368326836,22.3540766815492,52179.2407987375,0.0,1.0
2017-04-25,26.7,28.0,26.35,27.5,33767,22.7372894246615,23.8443484603192,22.4392350689075,23.4185565235278,39651.9955902097,0.0,1.0
2017-04-26,26.8,27.2499,26.15,27.1,16844,22.8224478120198,23.2055753967447,22.268918294191,23.0779229740946,19779.6136382116,0.0,1.0
2017-04-27,27.1,27.2,25.55,26.9,14724,23.0779229740946,23.1630813614529,21.7579679700413,22.9076061993781,17290.1348378668,0.0,1.0
2017-04-28,27.65,27.75,26.25,27.15,34267,23.5462941045652,23.6314524919235,22.3540766815492,23.1205021677738,40239.1368167061,0.0,1.0
2017-05-01,27.0,27.5,25.95,27.35,10837,22.9927645867364,23.4185565235278,22.0986015194744,23.2908189424903,12725.6989430835,0.0,1.0
2017-05-02,27.35,27.45,26.88,26.9344,11385,23.2908189424903,23.3759773298486,22.8905745219064,22.9369006846293,13369.2057273237,0.0,1.0
2017-05-03,26.6,27.0,26.37,26.5,22246,22.6521310373032,22.9927645867364,22.4562667463792,22.5669726499449,26123.0874492791,0.0,1.0
2017-05-04,27.0,27.3,25.8,26.6,22424,22.9927645867364,23.2482397488112,21.970863938437,22.6521310373032,26332.1097259117,0.0,1.0
2017-05-05,27.0,27.35,26.74,26.95,11455,22.9927645867364,23.2908189424903,22.7713527796048,22.9501853930572,13451.4054990331,0.0,1.0
2017-05-08,27.7,27.8,26.5,26.75,21661,23.5888732982443,23.6740316856026,22.5669726499449,22.7798686183406,25436.1322142783,0.0,1.0
2017-05-09,27.95,28.15,27.7,27.7,12483,23.80176926664,23.9720860413566,23.5888732982443,23.5888732982443,14658.5678607098,0.0,1.0
2017-05-10,27.6,28.2,27.2,27.9,14974,23.5037149108861,24.0146652350357,23.1630813614529,23.7591900729609,17583.705451115,0.0,1.0
2017-05-11,27.3,27.75,27.0,27.4,33538,23.2482397488112,23.6314524919235,22.9927645867364,23.3333981361695,39383.0849084744,0.0,1.0
2017-05-12,27.25,27.6,27.05,27.05,38502,23.2056605551321,23.5037149108861,23.0353437804155,23.0353437804155,45212.2230051308,0.0,1.0
2017-05-15,28.3,28.499,27.4,27.4,23983,24.1934978484881,24.3636217379528,23.4240933232712,23.4240933232712,28053.773135678,0.11,1.0
2017-05-16,28.45,28.45,28.05,28.3,10530,24.3217319360243,24.3217319360243,23.9797743692612,24.1934978484881,12317.3177300041,0.0,1.0
2017-05-17,28.25,28.45,27.9,28.35,13942,24.1507531526428,24.3217319360243,23.8515402817251,24.2362425443335,16308.456200543,0.0,1.0
2017-05-18,28.5,28.75,27.95,28.0,22959,24.3644766318697,24.5782001110966,23.8942849775704,23.9370296734158,26855.9637002056,0.0,1.0
2017-05-19,28.95,29.15,28.5,28.543,144248,24.7491788944781,24.9201576778597,24.3644766318697,24.4012370702967,168732.046335958,0.0,1.0
2017-05-22,28.5,29.3,28.25,29.3,20029,24.3644766318697,25.0483917653958,24.1507531526428,25.0483917653958,23428.6378740981,0.0,1.0
2017-05-23,29.15,29.3,27.65,28.75,12979,24.9201576778597,25.0483917653958,23.6378168024981,24.5782001110966,15182.0006474571,0.0,1.0
2017-05-24,30.65,31.0,27.6735,29.25,69073,26.2024985532213,26.5017114241389,23.6579068095455,25.0056470695505,80797.1593128751,0.0,1.0
2017-05-25,30.75,31.1,30.6,30.75,30621,26.287987944912,26.5872008158297,26.1597538573759,26.287987944912,35818.4792222656,0.0,1.0
2017-05-26,30.0,30.7,29.4,30.55,12075,25.6468175072312,26.2452432490666,25.1338811570866,26.1170091615305,14124.5595052042,0.0,1.0
2017-05-30,29.75,30.35,28.5,29.55,49365,25.4330940280043,25.9460303781489,24.3644766318697,25.2621152446228,57744.0066231391,0.0,1.0
2017-05-31,30.45,30.95,29.153,29.75,60783,26.0315197698397,26.4589667282936,24.9227223596104,25.4330940280043,71100.049722967,0.0,1.0
2017-06-01,30.45,30.8,30.28,30.5,14181,26.0315197698397,26.3307326407574,25.8861878039654,26.0742644656851,16588.023051205,0.0,1.0
2017-06-02,31.05,31.05,30.45,30.45,21040,26.5444561199843,26.5444561199843,26.0315197698397,26.0315197698397,24611.2407444717,0.0,1.0
2017-06-05,31.35,31.45,30.651,30.85,22122,26.8009242950566,26.8864136867474,26.2033534471382,26.3734773366028,25876.8948550002,0.0,1.0
2017-06-06,30.8,31.35,30.4,31.3,19497,26.3307326407574,26.8009242950566,25.9887750739943,26.7581795992113,22806.3384408253,0.0,1.0
2017-06-07,30.7,31.3,30.1,30.601,16312,26.2452432490666,26.7581795992113,25.732306898922,26.1606087512928,19080.7299916266,0.0,1.0
2017-06-08,31.3,31.35,30.65,30.65,14443,26.7581795992113,26.8009242950566,26.2024985532213,26.2024985532213,16894.4938247341,0.0,1.0
2017-06-09,31.25,31.5,30.85,31.5,9838,26.7154349033659,26.9291583825928,26.3734773366028,26.9291583825928,11507.8605724388,0.0,1.0
2017-06-12,31.15,31.3,30.9,31.05,13890,26.6299455116751,26.7581795992113,26.4162220324482,26.5444561199843,16247.6299401479,0.0,1.0
2017-06-13,31.15,31.4,30.225,31.0,12141,26.6299455116751,26.843668990902,25.8391686385355,26.5017114241389,14201.7620664749,0.0,1.0
2017-06-14,30.55,31.15,30.2,31.15,15842,26.1170091615305,26.6299455116751,25.8177962906128,26.6299455116751,18530.9541765171,0.0,1.0
2017-06-15,30.3,30.7,29.35,30.45,20151,25.9032856823036,26.2452432490666,25.0911364612412,26.0315197698397,23571.3456388711,0.0,1.0
2017-06-16,30.5,30.5,29.475,29.65,14111,26.0742644656851,26.0742644656851,25.1979982008547,25.3476046363135,16506.141546827,0.0,1.0
2017-06-19,29.4,30.95,29.3,30.5,29008,25.1338811570866,26.4589667282936,25.0483917653958,26.0742644656851,33931.6954142413,0.0,1.0
2017-06-20,29.5,29.9,28.25,29.45,62603,25.2193705487774,25.5613281155405,24.1507531526428,25.176625852932,73228.9688367948,0.0,1.0
2017-06-21,29.1,30.8697,28.7,29.6,19782,24.8774129820143,26.3903187467659,24.5354554152512,25.3048599404682,23139.7131372215,0.0,1.0
2017-06-22,29.3,29.9,28.375,29.9,23027,25.0483917653958,25.5613281155405,24.2576148922562,25.5613281155405,26935.50573303,0.0,1.0
2017-06-23,29.9,30.1,29.0,29.6,602208,25.5613281155405,25.732306898922,24.7919235903235,25.3048599404682,704424.242692339,0.0,1.0
2017-06-26,30.8,31.5,30.15,30.2,55230,26.3307326407574,26.9291583825928,25.7750515947674,25.8177962906128,64604.5069542383,0.0,1.0
2017-06-27,30.6,31.05,30.35,31.05,9306,26.1597538573759,26.5444561199843,25.9460303781489,26.5444561199843,10885.561139166,0.0,1.0
2017-06-28,30.75,30.85,30.25,30.85,19980,26.287987944912,26.3734773366028,25.8605409864582,26.3734773366028,23371.3208210335,0.0,1.0
2017-06-29,29.75,30.5,28.95,30.5,23609,25.4330940280043,26.0742644656851,24.7491788944781,26.0742644656851,27616.2919551442,0.0,1.0
2017-06-30,30.05,30.6,29.3,29.35,14360,25.6895622030766,26.1597538573759,25.0483917653958,25.0911364612412,16797.4057552573,0.0,1.0
2017-07-03,30.75,30.9,29.2,29.95,13007,26.287987944912,26.4162220324482,24.9629023737051,25.6040728113859,15214.7532492084,0.0,1.0
2017-07-05,30.0,31.15,29.25,30.8,27141,25.6468175072312,26.6299455116751,25.0056470695505,26.3307326407574,31747.7987189025,0.0,1.0
2017-07-06,30.0,31.15,29.6,29.7,28236,25.6468175072312,26.6299455116751,25.3048599404682,25.3903493321589,33028.6593945297,0.0,1.0
2017-07-07,30.45,31.0,29.6,30.05,24992,26.0315197698397,26.5017114241389,25.3048599404682,25.6895622030766,29234.036534498,0.0,1.0
2017-07-10,30.15,30.55,29.7,30.3,18659,25.7750515947674,26.1170091615305,25.3903493321589,25.9032856823036,21826.099859843,0.0,1.0
2017-07-11,30.2,30.5,29.6,30.5,32160,25.8177962906128,26.0742644656851,25.3048599404682,26.0742644656851,37618.7025828046,0.0,1.0
2017-07-12,30.9,31.05,30.4,30.45,21364,26.4162220324482,26.5444561199843,25.9887750739943,26.0315197698397,24990.2351361641,0.0,1.0
2017-07-13,30.65,31.05,30.1,31.05,9176,26.2024985532213,26.5444561199843,25.732306898922,26.5444561199843,10733.4954881783,0.0,1.0
2017-07-14,30.35,30.75,29.8,30.75,19867,25.9460303781489,26.287987944912,25.4758387238497,26.287987944912,23239.1406782519,0.0,1.0
2017-07-17,30.25,30.45,30.025,30.2,8746,25.8605409864582,26.0315197698397,25.6681898551539,25.8177962906128,10230.5091041421,0.0,1.0
2017-07-18,29.7,30.25,29.4135,30.25,12741,25.3903493321589,25.8605409864582,25.1454222249649,25.8605409864582,14903.603532572,0.0,1.0
2017-07-19,30.9,30.9,29.85,29.85,11222,26.4162220324482,26.4162220324482,25.5185834196951,25.5185834196951,13126.7748875695,0.0,1.0
2017-07-20,30.3,31.0,29.9,30.95,16806,25.9032856823036,26.5017114241389,25.5613281155405,26.4589667282936,19658.5794653798,0.0,1.0
2017-07-21,29.9,30.5,29.9,30.35,9207,25.5613281155405,26.0742644656851,25.5613281155405,25.9460303781489,10769.75729726,0.0,1.0
2017-07-24,29.45,29.9,29.2,29.85,9520,25.176625852932,25.5613281155405,24.9629023737051,25.5185834196951,11135.8845954074,0.0,1.0
2017-07-25,30.05,30.2,29.35,29.7,17066,25.6895622030766,25.8177962906128,25.0911364612412,25.3903493321589,19962.7107673553,0.0,1.0
2017-07-26,29.85,30.6,29.6,29.7456,8547,25.5185834196951,26.1597538573759,25.3048599404682,25.4293324947699,9997.73168455321,0.0,1.0
2017-07-27,29.65,30.15,29.3,29.5056,9336,25.3476046363135,25.7750515947674,25.0483917653958,25.2241579547121,10920.6532124709,0.0,1.0
2017-07-28,29.45,30.1,29.15,30.1,6241,25.176625852932,25.732306898922,24.9201576778597,25.732306898922,7300.32098318669,0.0,1.0
2017-07-31,29.1,29.65,29.1,29.3,7772,24.8774129820143,25.3476046363135,24.8774129820143,25.0483917653958,9091.18645751113,0.0,1.0
2017-08-01,29.7,29.9,29.45,29.8,15709,25.3903493321589,25.5613281155405,25.176625852932,25.4758387238497,18375.379318199,0.0,1.0
2017-08-02,28.7,29.55,28.5,29.5,13004,24.5354554152512,25.2621152446228,24.3644766318697,25.2193705487774,15211.2440418779,0.0,1.0
2017-08-03,28.45,29.4,27.8,28.7,37035,24.3217319360243,25.1338811570866,23.7660508900343,24.5354554152512,43321.1644948436,0.0,1.0
2017-08-04,28.9,30.35,28.1,28.1,28296,24.7064341986328,25.9460303781489,24.0225190651066,24.0225190651066,33098.8435411393,0.0,1.0
2017-08-07,28.1,29.4125,27.6,29.4125,30941,24.0225190651066,25.144567331048,23.5950721066527,25.144567331048,36192.7946708507,0.0,1.0
2017-08-08,28.2,28.55,27.9,27.905,36056,24.1080084567974,24.4072213277151,23.8515402817251,23.8558147513096,42175.9931693285,0.0,1.0
2017-08-09,27.75,28.2,27.6,27.891,7491,23.7233061941889,24.1080084567974,23.5950721066527,23.8438462364729,8762.49070422232,0.0,1.0
2017-08-10,27.05,27.7,26.55,27.6803,20973,23.1248804523535,23.6805614983435,22.6974334938996,23.6637200881804,24532.8684474242,0.0,1.0
2017-08-11,26.75,27.3,26.5408,27.1,22971,22.8684122772812,23.3386039315804,22.6895684698641,23.1676251481989,26870.0005295275,0.0,1.0
2017-08-14,27.25,27.35,26.3,26.95,20319,23.3898975665949,23.4757320530778,22.5744699450072,23.1323941071461,23672.3033276886,0.11,1.0
2017-08-15,26.7,27.5924,26.6,27.4,9657,22.9178078909388,23.6837948483124,22.8319734044559,23.5186492963193,11250.7226357345,0.0,1.0
2017-08-16,26.65,27.2,26.5,26.55,10210,22.8748906476974,23.3469803233534,22.746138917973,22.7890561612145,11894.9858248782,0.0,1.0
2017-08-17,26.1,26.95,25.95,26.55,19664,22.4028009720413,23.1323941071461,22.274049242317,22.7890561612145,22909.2067835853,0.0,1.0
2017-08-18,25.9,26.4,25.8,25.9,17961,22.2311319990755,22.6603044314901,22.1452975125926,22.2311319990755,20925.1557689165,0.0,1.0
2017-08-21,25.7,26.1,25.6,25.9,14267,22.0594630261097,22.4028009720413,21.9736285396268,22.2311319990755,16621.524266752,0.0,1.0
2017-08-22,25.15,25.85,25.05,25.85,17706,21.5873733504536,22.1882147558341,21.5015388639707,22.1882147558341,20628.0723815176,0.0,1.0
2017-08-23,25.1,25.35,24.65,25.0999,18009,21.5444561072122,21.7590423234195,21.1582009180391,21.5443702727257,20981.077347721,0.0,1.0
2017-08-24,25.1,25.25,25.0,25.25,3561,21.5444561072122,21.6732078369366,21.4586216207293,21.6732078369366,4148.68212756037,0.0,1.0
2017-08-25,25.0,25.35,24.75,25.1,5819,21.4586216207293,21.7590423234195,21.244035404522,21.5444561072122,6779.32639715634,0.0,1.0
2017-08-28,24.7,24.95,24.5,24.9499,15806,21.2011181612805,21.4157043774878,21.0294491883147,21.4156185430013,18414.5098871719,0.0,1.0
2017-08-29,25.3,26.0,24.35,24.65,27921,21.716125080178,22.3169664855584,20.9006974585903,21.1582009180391,32528.8833708546,0.0,1.0
2017-08-30,25.75,26.0,25.27,25.27,20195,22.1023802693511,22.3169664855584,21.6903747342331,21.6903747342331,23527.8392491103,0.0,1.0
2017-08-31,26.15,26.3,25.55,25.75,15698,22.4457182152828,22.5744699450072,21.9307112963853,22.1023802693511,18288.6863348617,0.0,1.0
2017-09-01,26.2,26.2,25.85,25.95,14836,22.4886354585243,22.4886354585243,22.1882147558341,22.274049242317,17284.4279821639,0.0,1.0
2017-09-05,25.8,26.3646,25.6,26.0919,16489,22.1452975125926,22.6299190232751,21.9736285396268,22.3958483786362,19210.2273522446,0.0,1.0
2017-09-06,26.05,26.3,25.65,25.85,8485,22.3598837287999,22.5744699450072,22.0165457828682,22.1882147558341,9885.30408659076,0.0,1.0
2017-09-07,25.9,26.3,25.6,26.3,9006,22.2311319990755,22.5744699450072,21.9736285396268,22.5744699450072,10492.2862231982,0.0,1.0
2017-09-08,25.85,26.044,25.65,25.9,6307,22.1882147558341,22.3547336596109,22.0165457828682,22.2311319990755,7347.86244833564,0.0,1.0
2017-09-11,26.4,26.4,26.0,26.0,11502,22.6603044314901,22.6603044314901,22.3169664855584,22.3169664855584,13400.2083210332,0.0,1.0
2017-09-12,26.35,26.45,26.2,26.4,7674,22.6173871882486,22.7032216747316,22.4886354585243,22.6603044314901,8940.46241137274,0.0,1.0
2017-09-13,26.25,26.45,26.05,26.05,8165,22.5315527017657,22.7032216747316,22.3598837287999,22.3598837287999,9512.49356122731,0.0,1.0
2017-09-14,26.2,26.3,25.9,26.25,8209,22.4886354585243,22.5744699450072,22.2311319990755,22.5315527017657,9563.75500846476,0.0,1.0
2017-09-15,26.3,26.925,26.25,26.3,35927,22.5744699450072,23.1109354855254,22.5315527017657,22.5744699450072,41856.1367022918,0.0,1.0
2017-09-18,26.8,27.0,26.4,26.4,21255,23.0036423774218,23.1753113503876,22.6603044314901,22.6603044314901,24762.7741143767,0.0,1.0
2017-09-19,26.5,27.7,26.5,27.2,12167,22.746138917973,23.776152755768,22.746138917973,23.3469803233534,14174.9551940542,0.0,1.0
2017-09-20,26.8,26.95,26.75,26.75,6994,23.0036423774218,23.1323941071461,22.9607251341803,22.9607251341803,8148.24004497534,0.0,1.0
2017-09-21,26.85,26.95,26.75,26.95,3668,23.0465596206632,23.1323941071461,22.9607251341803,23.1323941071461,4273.34064697878,0.0,1.0
2017-09-22,27.2,27.5,26.7,26.7,8070,23.3469803233534,23.6044837828022,22.9178078909388,22.9178078909388,9401.81543651003,0.0,1.0
2017-09-25,27.15,27.35,27.1,27.1001,7478,23.304063080112,23.4757320530778,23.2611458368705,23.261231671357,8712.11596458759,0.0,1.0
2017-09-26,27.5,28.4,27.1,27.1,10868,23.6044837828022,24.3769941611484,23.2611458368705,23.2611458368705,12661.5774676569,0.0,1.0
2017-09-27,28.5,28.5,27.5444,27.6,28830,24.4628286476314,24.4628286476314,23.6425942948006,23.6903182692851,33587.8982694651,0.0,1.0
2017-09-28,28.5,28.7567,28.05,28.05,15684,24.4628286476314,24.683165774433,24.0765734584582,24.0765734584582,18272.3758743771,0.0,1.0
2017-09-29,28.7,28.975,28.1,28.7,27359,24.6344976205972,24.8705424584252,24.1194907016997,24.6344976205972,31874.1348856849,0.0,1.0
2017-10-02,29.8,29.85,28.8882,28.9,21310,25.5786769719093,25.6215942151507,24.796038124158,24.806166593563,24826.8509234236,0.0,1.0
2017-10-03,29.7,29.95,28.9,28.9,9003,25.4928424854264,25.7074287016337,24.806166593563,24.806166593563,10488.7911245229,0.0,1.0
2017-10-04,29.35,30.4499,29.3,29.85,23833,25.1924217827362,26.1365152995618,25.1495045394947,25.6215942151507,27766.2289093362,0.0,1.0
2017-10-05,29.7,29.8,29.2,29.3,11135,25.4928424854264,25.5786769719093,25.0636700530118,25.1495045394947,12972.641249757,0.0,1.0
2017-10-06,29.6,29.75,29.35,29.45,4980,25.4070079989434,25.5357597286678,25.1924217827362,25.2782562692191,5801.86380096902,0.0,1.0
2017-10-09,29.6,30.3,29.6,30.3,7569,25.4070079989434,26.0078494043239,25.4070079989434,26.0078494043239,8818.13395773785,0.0,1.0
2017-10-10,30.15,30.2,29.7,29.7,12607,25.8790976745995,25.9220149178409,25.4928424854264,25.4928424854264,14687.569666429,0.0,1.0
2017-10-11,30.35,30.55,29.9,29.9,23373,26.0507666475653,26.2224356205312,25.6645114583922,25.6645114583922,27230.3137791263,0.0,1.0
2017-10-12,29.9,30.5,29.7,30.3,6327,25.6645114583922,26.1795183772897,25.4928424854264,26.0078494043239,7371.16310617086,0.0,1.0
2017-10-13,30.4,30.7,29.65,30.7,7139,26.0936838908068,26.3511873502555,25.4499252421849,26.3511873502555,8317.16981428067,0.0,1.0
2017-10-16,30.6,30.6,30.0563,30.0563,7431,26.2653528637726,26.2653528637726,25.798670760765,25.798670760765,8657.35941867485,0.0,1.0
2017-10-17,29.95,30.6,29.8,30.6,4318,25.7074287016337,26.2653528637726,25.5786769719093,26.2653528637726,5030.61202662332,0.0,1.0
2017-10-18,29.9,30.125,29.8406,30.05,3148,25.6645114583922,25.8576390529788,25.6135257734213,25.7932631881166,3667.52354326314,0.0,1.0
2017-10-19,29.7,30.0,29.15,29.19,5890,25.4928424854264,25.7503459448751,25.0207528097703,25.0550866043635,6862.04373247137,0.0,1.0
2017-10-20,30.1,30.2,29.6393,30.05,6657,25.836180431358,25.9220149178409,25.4407409521312,25.7932631881166,7755.62396045195,0.0,1.0
2017-10-23,30.1,30.3,29.9,29.9,2213,25.836180431358,26.0078494043239,25.6645114583922,25.6645114583922,2578.21778946675,0.0,1.0
2017-10-24,30.4,30.85,30.249,30.4,11290,26.0936838908068,26.4799390799799,25.9640738162176,26.0936838908068,13153.2213479799,0.0,1.0
2017-10-25,30.2,30.55,30.1,30.1,3921,25.9220149178409,26.2224356205312,25.836180431358,25.836180431358,4568.09396859428,0.0,1.0
2017-10-26,29.7,30.2,29.45,30.1,4655,25.4928424854264,25.9220149178409,25.2782562692191,25.836180431358,5423.22811114673,0.0,1.0
2017-10-27,29.85,29.85,29.35,29.75,10914,25.6215942151507,25.6215942151507,25.1924217827362,25.5357597286678,12715.1689806779,0.0,1.0
2017-10-30,29.0,30.0,29.0,30.0,3966,24.8920010800459,25.7503459448751,24.8920010800459,25.7503459448751,4620.52044872352,0.0,1.0
2017-10-31,28.9,29.6027,28.85,29.2,17346,24.806166593563,25.4093255300785,24.7632493503216,25.0636700530118,20208.6605404836,0.0,1.0
2017-11-01,28.85,29.475,28.85,29.3,4666,24.7632493503216,25.2997148908398,24.7632493503216,25.1495045394947,5436.0434729561,0.0,1.0
2017-11-02,30.0,30.6,29.3,29.3,9936,25.7503459448751,26.2653528637726,25.1495045394947,25.1495045394947,11575.7668125358,0.0,1.0
2017-11-03,29.6,30.0,29.4,29.4,5322,25.4070079989434,25.7503459448751,25.2353390259776,25.2353390259776,6200.30504995123,0.0,1.0
2017-11-06,29.9,30.15,29.6,29.7,11453,25.6645114583922,25.8790976745995,25.4070079989434,25.4928424854264,13343.121709337,0.0,1.0
2017-11-07,26.8,29.23,26.8,28.9,15025,23.0036423774218,25.0894203989567,23.0036423774218,24.806166593563,17504.6191987067,0.0,1.0
2017-11-08,25.45,27.4,25.1,27.0,27712,21.8448768099024,23.5186492963193,21.5444561072122,23.1753113503876,32285.3914964765,0.0,1.0
2017-11-09,26.05,28.3,25.55,25.75,33293,22.3598837287999,24.2911596746655,21.9307112963853,22.1023802693511,38787.4400653938,0.0,1.0
2017-11-10,26.15,26.5712,25.55,25.9,14488,22.4457182152828,22.8072530723489,21.9307112963853,22.2311319990755,16878.9965358311,0.0,1.0
2017-11-13,26.2,26.9,25.75,26.1,18112,22.4886354585243,23.0894768639047,22.1023802693511,22.4028009720413,21101.0757355724,0.0,1.0
2017-11-14,26.45,26.9,26.2,26.4,10951,22.7976396098628,23.1855011533198,22.5821609746089,22.754543882812,12705.435955514,0.11,1.0
2017-11-15,26.1,26.85,26.0262,26.4,10951,22.4959695205073,23.142405426269,22.4323602273804,22.754543882812,12705.435955514,0.0,1.0
2017-11-16,26.75,27.25,26.0517,26.3,4649,23.0562139721674,23.4871712426752,22.4543390481762,22.6683524287104,5393.80620556886,0.0,1.0
2017-11-17,26.8,27.35,26.5,26.55,6246,23.0993096992182,23.5733626967768,22.8407353369135,22.8838310639643,7246.65811141817,0.0,1.0
2017-11-20,27.35,27.4,26.9,26.9,5701,23.5733626967768,23.6164584238276,23.1855011533198,23.1855011533198,6614.3448436111,0.0,1.0
2017-11-21,27.9,27.9,27.4455,27.55,6104,24.0474156943354,24.0474156943354,23.6556755354438,23.7457456049799,7081.90859943907,0.0,1.0
2017-11-22,27.7,28.0,27.5,28.0,4973,23.8750327861323,24.133607148437,23.7026498779292,24.133607148437,5769.71354276056,0.0,1.0
2017-11-24,27.7,27.85,27.2,27.85,2410,23.8750327861323,24.0043199672846,23.4440755156245,24.0043199672846,2796.10087232113,0.0,1.0
2017-11-27,28.4,28.4,27.45,27.55,3941,24.4783729648432,24.4783729648432,23.6595541508784,23.7457456049799,4572.37906133509,0.0,1.0
2017-11-28,28.5,28.55,28.05,28.3,5658,24.5645644189448,24.6076601459955,24.1767028754877,24.3921815107416,6564.45590688503,0.0,1.0
2017-11-29,28.8,29.3,28.26,28.3,15708,24.8231387812494,25.2540960517572,24.357704929101,24.3921815107416,18224.5446068134,0.0,1.0
2017-11-30,28.8,29.35,28.25,28.5,14959,24.8231387812494,25.297191778808,24.3490857836909,24.5645644189448,17355.5489415153,0.0,1.0
2017-12-01,28.25,28.85,27.7,28.85,8377,24.3490857836909,24.8662345083002,23.8750327861323,24.8662345083002,9719.06099893529,0.0,1.0
2017-12-04,28.25,28.9,28.25,28.75,20009,24.3490857836909,24.909330235351,24.3490857836909,24.7800430541987,23214.5984872504,0.0,1.0
2017-12-05,27.85,28.25,27.45,28.15,9631,24.0043199672846,24.3490857836909,23.6595541508784,24.2628943295893,11173.961618807,0.0,1.0
2017-12-06,27.9,27.95,27.75,27.75,2952,24.0474156943354,24.0905114213862,23.9181285131831,23.9181285131831,3424.93351663567,0.0,1.0
2017-12-07,27.6,28.45,27.25,27.6,4149,23.7888413320307,24.521468691894,23.4871712426752,23.7888413320307,4813.70229014953,0.0,1.0
2017-12-08,26.35,27.05,26.0,27.05,5394,22.7114481557612,23.3147883344721,22.4097780664057,23.3147883344721,6258.16103954364,0.0,1.0
2017-12-11,26.35,26.45,26.2,26.42,3656,22.7114481557612,22.7976396098628,22.5821609746089,22.7717821736323,4241.71982954608,0.0,1.0
2017-12-12,26.5,27.38,26.45,26.45,6565,22.8407353369135,23.5992201330073,22.7976396098628,22.7976396098628,7616.7644094557,0.0,1.0
2017-12-13,27.85,27.9,26.75,27.0,6060,24.0043199672846,24.0474156943354,23.0562139721674,23.2716926074213,7030.85945488218,0.0,1.0
2017-12-14,26.95,27.75,26.95,27.75,5335,23.2285968803706,23.9181285131831,23.2285968803706,23.9181285131831,6189.70877752415,0.0,1.0
2017-12-15,27.95,28.3,26.95,26.95,32572,24.0905114213862,24.3921815107416,23.2285968803706,23.2285968803706,37790.2894660762,0.0,1.0
2017-12-18,28.3,28.75,27.9,28.05,7994,24.3921815107416,24.7800430541987,24.0474156943354,24.1767028754877,9274.70139972412,0.0,1.0
2017-12-19,27.55,27.75,27.43,27.55,4579,23.7457456049799,23.9181285131831,23.6423158600581,23.7457456049799,5312.59165741015,0.0,1.0
2017-12-20,27.35,27.85,27.05,27.33,11382,23.5733626967768,24.0043199672846,23.3147883344721,23.5561244059565,13205.4855306054,0.0,1.0
2017-12-21,27.45,27.85,26.95,27.7,10211,23.6595541508784,24.0043199672846,23.2285968803706,23.8750327861323,11846.8821606934,0.0,1.0
2017-12-22,26.8,27.95,26.7,27.7,33294,23.0993096992182,24.0905114213862,23.0131182451167,23.8750327861323,38627.9595199418,0.0,1.0
2017-12-26,26.7,27.25,26.3,26.9,37417,23.0131182451167,23.4871712426752,22.6683524287104,23.1855011533198,43411.4964064894,0.0,1.0
2017-12-27,26.95,27.15,26.55,26.85,3230,23.2285968803706,23.4009797885737,22.8838310639643,23.142405426269,3747.47129360881,0.0,1.0
2017-12-28,26.5,26.72,26.4,26.47,5448,22.8407353369135,23.030356535937,22.754543882812,22.8148779006831,6320.81226240894,0.0,1.0
2017-12-29,26.15,26.75,26.15,26.75,6773,22.5390652475581,23.0562139721674,22.5390652475581,23.0562139721674,7858.08763827012,0.0,1.0
2018-01-02,26.4,26.45,25.96,26.25,11099,22.754543882812,22.7976396098628,22.3753014847651,22.6252567016596,12877.1467144781,0.0,1.0
2018-01-03,27.1,27.1,26.3,26.3,14392,23.3578840615229,23.3578840615229,22.6683524287104,22.6683524287104,16697.7111014298,0.0,1.0
2018-01-04,26.6,27.15,26.5,27.15,9918,22.9269267910151,23.4009797885737,22.8407353369135,23.4009797885737,11506.9412662577,0.0,1.0
2018-01-05,26.65,27.0,26.4,26.85,5967,22.9700225180659,23.2716926074213,22.754543882812,23.142405426269,6922.96012661418,0.0,1.0
2018-01-08,27.05,27.05,26.6,26.6,4025,23.3147883344721,23.3147883344721,22.9269267910151,22.9269267910151,4669.83651912554,0.0,1.0
2018-01-09,27.1,28.65,26.9,26.9,13272,23.3578840615229,24.6938516000971,23.1855011533198,23.1855011533198,15398.2783308905,0.0,1.0
2018-01-10,26.75,27.6,26.5,27.6,3502,23.0562139721674,23.7888413320307,22.8407353369135,23.7888413320307,4063.04782359694,0.0,1.0
2018-01-11,26.9,26.9,26.65,26.65,2256,23.1855011533198,23.1855011533198,22.9700225180659,22.9700225180659,2617.42886637198,0.0,1.0
2018-01-12,27.8,27.85,26.75,26.81,10498,23.9612242402338,24.0043199672846,23.0562139721674,23.1079288446284,12179.8618081441,0.0,1.0
2018-01-16,27.2,28.5,26.95,27.5,5575,23.4440755156245,24.5645644189448,23.2285968803706,23.7026498779292,6468.15865692543,0.0,1.0
2018-01-17,27.35,27.9,27.2,27.3,4859,23.5733626967768,24.0474156943354,23.4440755156245,23.530266969726,5637.44985004497,0.0,1.0
2018-01-18,26.7,27.15,26.66,27.15,6422,23.0131182451167,23.4009797885737,22.978641663476,23.4009797885737,7450.85468964575,0.0,1.0
2018-01-19,27.95,28.05,26.65,26.65,5030,24.0905114213862,24.1767028754877,22.9700225180659,22.9700225180659,5835.84538911837,0.0,1.0
2018-01-22,27.75,27.8,27.1,27.35,6186,23.9181285131831,23.9612242402338,23.3578840615229,23.5733626967768,7177.04564156783,0.0,1.0
2018-01-23,27.85,27.85,27.2,27.2,3737,24.0043199672846,24.0043199672846,23.4440755156245,23.4440755156245,4335.69666384401,0.0,1.0
2018-01-24,26.8,28.1,26.8,27.85,5515,23.0993096992182,24.2197986025385,23.0993096992182,24.0043199672846,6398.54618707512,0.0,1.0
2018-01-25,26.6,27.05,26.6,27.05,3861,22.9269267910151,23.3147883344721,22.9269267910151,23.3147883344721,4479.562434868,0.0,1.0
2018-01-26,27.0,27.35,26.6,26.85,3299,23.2716926074213,23.5733626967768,22.9269267910151,23.142405426269,3827.52563393669,0.0,1.0
2018-01-29,26.55,26.9,26.25,26.9,11436,22.8838310639643,23.1855011533198,22.6252567016596,23.1855011533198,13268.1367534707,0.0,1.0
2018-01-30,26.7,26.95,26.3,26.3,11436,23.0131182451167,23.2285968803706,22.6683524287104,22.6683524287104,13268.1367534707,0.0,1.0
2018-01-31,26.75,26.85,26.6,26.7,6555,23.0562139721674,23.142405426269,22.9269267910151,23.0131182451167,7605.16233114732,0.0,1.0
2018-02-01,26.65,26.85,26.5,26.78,3263,22.9700225180659,23.142405426269,22.8407353369135,23.0820714083979,3785.75815202649,0.0,1.0
2018-02-02,26.13,26.67,26.05,26.5,4329,22.5218269567378,22.9872608088862,22.4528737934565,22.8407353369135,5022.53969970048,0.0,1.0
2018-02-05,24.6,25.95,24.5,25.95,14391,21.2030977089839,22.366682339355,21.1169062548823,22.366682339355,16696.5508935989,0.0,1.0
2018-02-06,24.4,25.85,24.0,24.0,18649,21.0307148007808,22.2804908852534,20.6859489843745,20.6859489843745,21636.7158373098,0.0,1.0
2018-02-07,24.9,24.9,24.55,24.55,4985,21.4616720712886,21.4616720712886,21.1600019819331,21.1600019819331,5783.63603673063,0.0,1.0
2018-02-08,24.5,25.55,24.5,25.45,9810,21.1169062548823,22.0219165229487,21.1169062548823,21.9357250688472,11381.6388205271,0.0,1.0
2018-02-09,24.6,25.35,24.5,24.9,9604,21.2030977089839,21.8495336147456,21.1169062548823,21.4616720712886,11142.6360073743,0.0,1.0
2018-02-12,24.9,25.12,24.55,25.12,2494,21.4616720712886,21.651293270312,21.1600019819331,21.651293270312,2893.55833011157,0.0,1.0
2018-02-13,25.3,25.3,24.6,24.65,19985,21.8064378876948,21.8064378876948,21.2030977089839,21.2461934360347,23186.7534993103,0.0,1.0
2018-02-14,25.0,26.05,25.0,25.0,21909,21.5478635253901,22.4528737934565,21.5478635253901,21.5478635253901,25418.9933658439,0.0,1.0
2018-02-15,25.7,26.13,25.2,25.2,58164,22.1512037041011,22.5218269567378,21.7202464335933,21.7202464335933,67482.3282728987,0.0,1.0
2018-02-16,25.35,25.75,25.3,25.5,5149,21.8495336147456,22.1942994311518,21.8064378876948,21.9788207958979,5973.91012098817,0.0,1.0
2018-02-20,25.45,25.9,25.35,25.9,3340,21.9357250688472,22.3235866123042,21.8495336147456,22.3235866123042,3875.09415500106,0.0,1.0
2018-02-21,25.35,25.8,25.35,25.7,1136,21.8495336147456,22.2373951582026,21.8495336147456,22.1512037041011,1317.9960958327,0.0,1.0
2018-02-22,25.65,26.2,25.25,25.7002,30152,22.1081079770503,22.5821609746089,21.763342160644,22.1513760870093,34982.5865154467,0.0,1.0
2018-02-23,26.0,26.4,25.7,25.7,34001,22.4097780664057,22.754543882812,22.1512037041011,22.1512037041011,39448.2264563448,0.0,1.0
2018-02-26,27.25,27.4,25.8,25.95,12421,23.4871712426752,23.6164584238276,22.2373951582026,22.366682339355,14410.9414668468,0.0,1.0
2018-02-27,26.75,27.25,26.65,27.05,3762,23.0562139721674,23.4871712426752,22.9700225180659,23.3147883344721,4364.70185961498,0.0,1.0
2018-02-28,25.5,26.48,25.15,26.45,46435,22.0736313954097,22.9219513470764,21.7706599841001,22.8959823689641,53642.85009517,0.11,1.0
2018-03-01,25.95,26.5,25.35,25.7,34716,22.4631660670934,22.9392639991512,21.9437865048484,22.246757916158,40104.7740692133,0.0,1.0
2018-03-02,26.35,27.55,25.65,26.4,12980,22.80941910859,23.8481782330798,22.2034762859709,22.8527007387771,14994.8141323421,0.0,1.0
2018-03-05,26.9,26.9,26.45,26.65,13458,23.2855170406478,23.2855170406478,22.8959823689641,23.0691088897124,15547.0114478475,0.0,1.0
2018-03-06,26.55,26.8,26.15,26.8,6298,22.9825456293383,23.1989537802737,22.6362925878417,23.1989537802737,7275.60396036139,0.0,1.0
2018-03-07,26.6,26.95,26.5,26.95,7708,23.0258272595254,23.3287986708349,22.9392639991512,23.3287986708349,8904.47051865124,0.0,1.0
2018-03-08,26.9,27.0,26.3,26.6,4036,23.2855170406478,23.372080301022,22.7661374784029,23.0258272595254,4662.48612004106,0.0,1.0
2018-03-09,27.55,28.15,26.9,28.15,50718,23.8481782330798,24.3675577953248,23.2855170406478,24.3675577953248,58590.6766690393,0.0,1.0
2018-03-12,27.35,27.7,27.2,27.55,37157,23.6750517123315,23.9780231236411,23.5452068217703,23.8481782330798,42924.677096721,0.0,1.0
2018-03-13,28.15,28.3,27.5,27.5,12463,24.3675577953248,24.497402685886,23.8048966028928,23.8048966028928,14397.5630609692,0.0,1.0
2018-03-14,28.75,29.5,28.35,28.75,68484,24.8869373575697,25.5361618103759,24.5406843160731,24.8869373575697,79114.3953034915,0.0,1.0
2018-03-15,29.1,29.28,28.35,28.75,50116,25.1899087688793,25.3457226375527,24.5406843160731,24.8869373575697,57895.231514365,0.0,1.0
2018-03-16,29.7,29.92,29.2,29.25,29311,25.7092883311242,25.8997275039473,25.2764720292534,25.3197536594405,33860.7855957689,0.0,1.0
2018-03-19,30.05,30.2,29.3,29.55,10281,26.0122597424337,26.142104632995,25.3630352896276,25.579443440563,11876.8631814029,0.0,1.0
2018-03-20,30.0,30.5,29.95,30.2,5647,25.9689781122467,26.4017944141174,25.9256964820596,26.142104632995,6523.55280472542,0.0,1.0
2018-03-21,30.5,30.5,29.4,29.95,8867,26.4017944141174,26.4017944141174,25.4495985500017,25.9256964820596,10243.3757250753,0.0,1.0
2018-03-22,30.2,30.83,30.1,30.1,9267,26.142104632995,26.6874531733521,26.0555413726208,26.0555413726208,10705.4655288455,0.0,1.0
2018-03-23,28.3,30.7,28.25,30.25,15540,24.497402685886,26.5749209348657,24.4541210556989,26.185386263182,17952.1888764713,0.0,1.0
2018-03-26,29.55,29.65,28.4,28.95,44031,25.579443440563,25.6660067009371,24.5839659462602,25.060063878318,50865.6903745112,0.0,1.0
2018-03-27,28.95,30.15,28.3,29.2,52216,25.060063878318,26.0988230028079,24.497402685886,25.2764720292534,60321.2029841586,0.0,1.0
2018-03-28,28.8,29.15,28.67,29.15,10600,24.9302189877568,25.2331903990663,24.8176867492704,25.2331903990663,12245.3797999096,0.0,1.0
2018-03-29,28.5,29.9,28.25,29.9,5063,24.6705292066343,25.8824148518725,24.4541210556989,25.8824148518725,5848.90169122098,0.0,1.0
2018-04-02,28.4,29.4,28.2,28.5,8479,24.5839659462602,25.4495985500017,24.4108394255119,24.6705292066343,9795.14861541825,0.0,1.0
2018-04-03,28.05,29.1,28.05,28.8,11705,24.2809945349506,25.1899087688793,24.2809945349506,24.9302189877568,13521.9028828247,0.0,1.0
2018-04-04,29.2,29.43,27.5,28.0,8235,25.2764720292534,25.475567528114,23.8048966028928,24.2377129047635,9513.27383511846,0.0,1.0
2018-04-05,28.8,29.7,28.3,29.15,41167,24.9302189877568,25.7092883311242,24.497402685886,25.2331903990663,47557.1273795169,0.0,1.0
2018-04-06,29.1,29.55,27.85,28.65,53327,25.1899087688793,25.579443440563,24.1078680142023,24.8003740971956,61604.6574141301,0.0,1.0
2018-04-09,28.45,30.25,28.0,29.15,28837,24.6272475764472,26.185386263182,24.2377129047635,25.2331903990663,33313.2091783013,0.0,1.0
2018-04-10,28.6,28.75,28.1,28.55,4376,24.7570924670085,24.8869373575697,24.3242761651377,24.7138108368214,5055.2624532457,0.0,1.0
2018-04-11,28.7,28.9,28.4,28.55,12907,24.8436557273826,25.0167822481309,24.5839659462602,24.7138108368214,14910.4827431541,0.0,1.0
2018-04-12,28.05,28.45,28.05,28.3,1906,24.2809945349506,24.6272475764472,24.2809945349506,24.497402685886,2201.85791496488,0.0,1.0
2018-04-13,27.95,28.4,27.65,28.0,7228,24.1944312745765,24.5839659462602,23.934741493454,24.2377129047635,8349.96275412703,0.0,1.0
2018-04-16,27.6,28.0,27.6,28.0,3447,23.8914598632669,24.2377129047635,23.8914598632669,24.2377129047635,3982.05888398948,0.0,1.0
2018-04-17,28.55,28.9,27.9,28.2,17279,24.7138108368214,25.0167822481309,24.1511496443894,24.4108394255119,19961.1242983621,0.0,1.0
2018-04-18,28.6,28.6,28.35,28.55,1951,24.7570924670085,24.7570924670085,24.5406843160731,24.7138108368214,2253.84301788902,0.0,1.0
2018-04-19,28.85,28.95,28.5,28.5,3071,24.9735006179439,25.060063878318,24.6705292066343,24.6705292066343,3547.69446844551,0.0,1.0
2018-04-20,28.1,28.65,28.0,28.65,7091,24.3242761651377,24.8003740971956,24.2377129047635,24.8003740971956,8191.69699633576,0.0,1.0
2018-04-23,28.1,28.65,28.05,28.05,2003,24.3242761651377,24.8003740971956,24.2809945349506,24.2809945349506,2313.91469237915,0.0,1.0
2018-04-24,28.85,29.3,28.5,28.5,27348,24.9735006179439,25.3630352896276,24.6705292066343,24.6705292066343,31593.0798837668,0.0,1.0
2018-04-25,28.35,29.4,28.2,28.6,30986,24.5406843160731,25.4495985500017,24.4108394255119,24.7570924670085,35795.7866490565,0.0,1.0
2018-04-26,28.8,28.8,28.3,28.55,3482,24.9302189877568,24.9302189877568,24.497402685886,24.7138108368214,4022.49174181936,0.0,1.0
2018-04-27,28.8,29.89,28.7,29.89,4677,24.9302189877568,25.8737585258351,24.8436557273826,25.8737585258351,5402.98503058276,0.0,1.0
2018-04-30,28.4,29.25,28.15,28.5,31048,24.5839659462602,25.3197536594405,24.3675577953248,24.6705292066343,35867.4105686409,0.0,1.0
2018-05-01,28.2,28.55,27.7,28.5,28958,24.4108394255119,24.7138108368214,23.9780231236411,24.6705292066343,33452.9913439417,0.0,1.0
2018-05-02,29.2,29.6,27.9,28.0,13103,25.2764720292534,25.62272507075,24.1511496443894,24.2377129047635,15136.9067470015,0.0,1.0
2018-05-03,29.25,29.45,28.65,29.45,4544,25.3197536594405,25.4928801801888,24.8003740971956,25.4928801801888,5249.34017082917,0.0,1.0
2018-05-04,29.7,30.0,28.83,29.25,13311,25.7092883311242,25.9689781122467,24.956187965869,25.3197536594405,15377.193444962,0.0,1.0
2018-05-07,29.65,29.85,28.53,28.53,19164,25.6660067009371,25.8391332216854,24.6964981847466,24.6964981847466,22138.722498629,0.0,1.0
2018-05-08,30.3,30.3,29.35,29.7,3079,26.2286678933691,26.2286678933691,25.4063169198146,25.7092883311242,3556.93626452092,0.0,1.0
2018-05-09,29.75,30.1,29.5,30.1,3739,25.7525699613113,26.0555413726208,25.5361618103759,26.0555413726208,4319.3844407417,0.0,1.0
2018-05-10,29.1,29.6,28.8,29.45,29925,25.1899087688793,25.62272507075,24.9302189877568,25.4928801801888,34570.0934445561,0.0,1.0
2018-05-11,30.4,30.4,29.05,29.05,22401,26.3152311537433,26.3152311537433,25.1466271386922,25.1466271386922,25878.1842356391,0.0,1.0
2018-05-14,30.15,30.29,29.9,29.9,5048,26.0988230028079,26.2200115673317,25.8824148518725,25.8824148518725,5831.57332357959,0.0,1.0
2018-05-15,29.8,30.1,29.7,30.05,3032,25.8910711779099,26.1517195454728,25.8041883887223,26.108278150879,3489.75905164901,0.11,1.0
2018-05-16,29.8,30.2,29.6,30.2,5831,25.8910711779099,26.2386023346604,25.7173055995347,26.2386023346604,6711.34070915746,0.0,1.0
2018-05-17,30.15,30.35,29.45,29.45,11667,26.1951609400666,26.3689265184418,25.5869814157533,25.5869814157533,13428.4362980175,0.0,1.0
2018-05-18,30.65,31.0,30.1,30.4,23024,26.6295748860047,26.9336646481613,26.1517195454728,26.4123679130356,26500.0700544745,0.0,1.0
2018-05-21,30.85,30.85,30.35,30.35,2744,26.8033404643799,26.8033404643799,26.3689265184418,26.3689265184418,3158.27798077998,0.0,1.0
2018-05-22,30.3,30.55,30.15,30.35,2357,26.325485123848,26.542692096817,26.1951609400666,26.3689265184418,2712.85029179971,0.0,1.0
2018-05-23,30.6,30.7,30.5,30.7,3191,26.5861334914109,26.6730162805985,26.4992507022232,26.6730162805985,3672.76422619129,0.0,1.0
2018-05-24,30.65,30.75,30.393,30.393,2363,26.6295748860047,26.7164576751923,26.4062861177925,26.4062861177925,2719.75614744281,0.0,1.0
2018-05-25,30.65,30.75,30.35,30.75,1572,26.6295748860047,26.7164576751923,26.3689265184418,26.7164576751923,1809.33417849348,0.0,1.0
2018-05-29,30.6,30.75,30.55,30.75,2590,26.5861334914109,26.7164576751923,26.542692096817,26.7164576751923,2981.02768594028,0.0,1.0
2018-05-30,30.7,31.0,30.5,30.75,5138,26.6730162805985,26.9336646481613,26.4992507022232,26.7164576751923,5913.71438237883,0.0,1.0
2018-05-31,30.55,30.85,30.5,30.7,3938,26.542692096817,26.8033404643799,26.4992507022232,26.6730162805985,4532.54325375786,0.0,1.0
2018-06-01,30.75,30.8,30.15,30.55,3955,26.7164576751923,26.7598990697861,26.1951609400666,26.542692096817,4552.10984474665,0.0,1.0
2018-06-04,30.5,30.75,30.3,30.5,4795,26.4992507022232,26.7164576751923,26.325485123848,26.4992507022232,5518.92963478135,0.0,1.0
2018-06-05,29.9,30.4,29.4,29.4,8308,25.9779539670975,26.4123679130356,25.5435400211594,25.5435400211594,9562.30811381927,0.0,1.0
2018-06-06,30.55,30.7,29.1,29.2,6549,26.542692096817,26.6730162805985,25.2828916535966,25.3697744427842,7537.74143444902,0.0,1.0
2018-06-07,30.45,30.55,30.05,30.05,1759,26.4558093076294,26.542692096817,26.108278150879,26.108278150879,2024.56667937026,0.0,1.0
2018-06-08,29.7,30.15,29.7,29.95,2952,25.8041883887223,26.1951609400666,25.8041883887223,26.0213953616913,3397.68097640761,0.0,1.0
2018-06-11,29.75,30.2,29.5,29.6,3362,25.8476297833161,26.2386023346604,25.6304228103471,25.7173055995347,3869.58111201978,0.0,1.0
2018-06-12,30.35,30.35,29.86,29.86,3330,26.3689265184418,26.3689265184418,25.9432008514225,25.9432008514225,3832.74988192323,0.0,1.0
2018-06-13,30.0,30.25,29.0,30.0,4627,26.0648367562851,26.2820437292542,25.196008864409,26.0648367562851,5325.56567677441,0.0,1.0
2018-06-14,29.85,30.61,29.65,30.61,2404,25.9345125725037,26.5948217703296,25.7607469941285,26.5948217703296,2766.94616100404,0.0,1.0
2018-06-15,30.7,31.0,29.5,29.7,12026,26.6730162805985,26.9336646481613,25.6304228103471,25.8041883887223,13841.6366606633,0.0,1.0
2018-06-18,30.6,30.65,30.1,30.2,7503,26.5861334914109,26.6295748860047,26.1517195454728,26.2386023346604,8635.77248170267,0.0,1.0
2018-06-19,30.0,30.4,29.85,30.15,5703,26.0648367562851,26.4123679130356,25.9345125725037,26.1951609400666,6564.01578877123,0.0,1.0
2018-06-20,30.4,30.59,30.15,30.59,6009,26.4123679130356,26.5774452124921,26.1951609400666,26.5774452124921,6916.21442656957,0.0,1.0
2018-06-21,30.2,30.45,29.85,30.05,3658,26.2386023346604,26.4558093076294,25.9345125725037,26.108278150879,4210.26999041296,0.0,1.0
2018-06-22,29.05,30.05,29.0,30.05,36114,25.2394502590028,26.108278150879,25.196008864409,26.108278150879,41566.3451158484,0.0,1.0
2018-06-25,28.25,29.15,28.11,29.15,26414,24.5443879455018,25.3263330481904,24.4227520406392,25.3263330481904,30401.8784928289,0.0,1.0
2018-06-26,28.6,28.99,28.19,28.3,27671,24.8484777076585,25.1873205854902,24.4922582719893,24.5878293400957,31848.6552500593,0.0,1.0
2018-06-27,28.6,29.05,28.4,28.6,3562,24.8484777076585,25.2394502590028,24.6747121292833,24.8484777076585,4099.77630012328,0.0,1.0
2018-06-28,28.55,28.75,28.45,28.65,3886,24.8050363130647,24.9788018914399,24.7181535238771,24.8919191022523,4472.69250485094,0.0,1.0
2018-06-29,28.05,28.38,28.0,28.35,13299,24.3706223671266,24.6573355714457,24.3271809725328,24.6312707346895,15306.829032942,0.0,1.0
2018-07-02,29.55,29.9,28.0,28.0,30058,25.6738642049409,25.9779539670975,24.3271809725328,24.3271809725328,34596.0348200745,0.0,1.0
2018-07-03,29.7,30.25,29.35,29.8,4446,25.8041883887223,26.2820437292542,25.5000986265656,25.8910711779099,5117.23903154074,0.0,1.0
2018-07-05,29.8,30.2,29.65,30.2,6709,25.8910711779099,26.2386023346604,25.7607469941285,26.2386023346604,7721.89758493181,0.0,1.0
2018-07-06,30.3,30.45,29.35,29.5,6174,26.325485123848,26.4558093076294,25.5000986265656,25.6304228103471,7106.12545675495,0.0,1.0
2018-07-09,30.15,30.75,30.15,30.35,4532,26.1951609400666,26.7164576751923,26.1951609400666,26.3689265184418,5216.22296242523,0.0,1.0
2018-07-10,29.2,30.6,29.2,30.6,4372,25.3697744427842,26.5861334914109,25.3697744427842,26.5861334914109,5032.06681194244,0.0,1.0
2018-07-11,29.1,29.25,29.05,29.2,2565,25.2828916535966,25.413215837378,25.2394502590028,25.3697744427842,2952.25328742735,0.0,1.0
2018-07-12,29.05,29.4,28.85,29.2,3497,25.2394502590028,25.5435400211594,25.0656846806276,25.3697744427842,4024.96286398964,0.0,1.0
2018-07-13,28.25,29.15,28.25,29.1,4062,24.5443879455018,25.3263330481904,24.5443879455018,25.2828916535966,4675.26427038203,0.0,1.0
2018-07-16,29.15,29.4,28.74,28.8,2614,25.3263330481904,25.5435400211594,24.9701136125212,25.0222432860337,3008.6511085127,0.0,1.0
2018-07-17,29.4,29.6,29.05,29.05,4050,25.5435400211594,25.7173055995347,25.2394502590028,25.2394502590028,4661.45255909582,0.0,1.0
2018-07-18,28.75,29.66,28.6,29.5,4851,24.9788018914399,25.7694352730472,24.8484777076585,25.6304228103471,5583.38428745033,0.0,1.0
2018-07-19,28.45,29.15,28.35,28.85,9405,24.7181535238771,25.3263330481904,24.6312707346895,25.0656846806276,10824.9287205669,0.0,1.0
2018-07-20,28.95,29.25,28.35,28.35,6596,25.1525674698152,25.413215837378,24.6312707346895,24.6312707346895,7591.83730365332,0.0,1.0
2018-07-23,28.4,29.05,28.35,28.65,10578,24.6747121292833,25.2394502590028,24.6312707346895,24.8919191022523,12175.0234987939,0.0,1.0
2018-07-24,28.9,29.25,28.45,28.45,4387,25.1091260752214,25.413215837378,24.7181535238771,24.7181535238771,5049.3314510502,0.0,1.0
2018-07-25,29.35,29.4,28.75,29.15,3024,25.5000986265656,25.5435400211594,24.9788018914399,25.3263330481904,3480.55124412488,0.0,1.0
2018-07-26,29.45,29.85,29.1,29.75,5722,25.5869814157533,25.9345125725037,25.2828916535966,25.8476297833161,6585.88433164103,0.0,1.0
2018-07-27,29.0,29.8,29.0,29.8,4820,25.196008864409,25.8910711779099,25.196008864409,25.8910711779099,5547.70403329427,0.0,1.0
2018-07-30,28.75,29.45,28.7,29.45,2863,24.9788018914399,25.5869814157533,24.9353604968461,25.5869814157533,3295.24411770156,0.0,1.0
2018-07-31,29.5,30.08,29.1,29.1,8171,25.6304228103471,26.1343429876352,25.2828916535966,25.2828916535966,9404.62440996835,0.0,1.0
2018-08-01,28.9,29.6,28.6,29.55,6275,25.1091260752214,25.7173055995347,24.8484777076585,25.6738642049409,7222.3740267472,0.0,1.0
2018-08-02,28.55,29.95,28.55,29.0,12887,24.8050363130647,26.0213953616913,24.8050363130647,25.196008864409,14832.6269454488,0.0,1.0
2018-08-03,27.85,28.9,27.6,28.85,5452,24.1968567887514,25.1091260752214,23.9796498157823,25.0656846806276,6275.12082770132,0.0,1.0
2018-08-06,27.55,28.54,26.95,27.89,28487,23.9362084211885,24.7963480341459,23.4149116860628,24.2316099044264,32787.8516175216,0.0,1.0
2018-08-07,27.2,29.17,26.55,28.0,28480,23.6321186590319,25.3437096060279,23.0673805293124,24.3271809725328,32779.7947859379,0.0,1.0
2018-08-08,26.9,27.2,26.6,27.18,8008,23.371470291469,23.6321186590319,23.1108219239062,23.6147421011943,9217.01533166402,0.0,1.0
2018-08-09,28.05,28.35,26.58,26.58,36005,24.3706223671266,24.6312707346895,23.0934453660686,23.0934453660686,41440.8887383321,0.0,1.0
2018-08-10,26.3,27.96,25.25,27.45,69660,22.8501735563433,24.2924278568578,21.9379042698733,23.8493256320009,80176.984016448,0.0,1.0
2018-08-13,27.5,27.8,25.95,26.3,12750,23.8927670265947,24.1534153941576,22.5460837941867,22.8501735563433,14674.9432415979,0.0,1.0
2018-08-14,27.25,27.95,26.5501,27.0,43788,23.7711311217321,24.3817656826573,23.1605837943155,23.553047349973,50196.3071883075,0.11,1.0
2018-08-15,26.1,27.2,25.8,27.2,26245,22.7679457716406,23.7275143673803,22.5062452455298,23.7275143673803,30085.9158252748,0.0,1.0
2018-08-16,27.3,27.8,26.22,26.3,45321,23.8147478760839,24.2509154196019,22.8726259820849,22.9424127890478,51953.6594062593,0.0,1.0
2018-08-17,28.3,28.7,27.15,27.15,36568,24.6870829631199,25.0360169979343,23.6838976130284,23.6838976130284,41919.6711716002,0.0,1.0
2018-08-20,28.9,29.0,28.05,28.75,30026,25.2104840153415,25.2977175240451,24.4689991913609,25.0796337522861,34420.2594234978,0.0,1.0
2018-08-21,29.5,30.11,28.85,29.3,11450,25.7338850675631,26.2660094706551,25.1668672609897,25.5594180501559,13125.6900818974,0.0,1.0
2018-08-22,29.55,29.75,28.7,29.75,8675,25.7775018219149,25.9519688393222,25.0360169979343,25.9519688393222,9944.57305331526,0.0,1.0
2018-08-23,29.5,29.65,29.05,29.18,5051,25.7338850675631,25.8647353306185,25.3413342783969,25.4547378397116,5790.20616625883,0.0,1.0
2018-08-24,30.1,30.4,29.1,29.35,40993,26.2572861197848,26.5189866458956,25.3849510327487,25.6030348045077,46992.26319015,0.0,1.0
2018-08-27,29.2,30.5,29.2,30.4,10214,25.4721845414523,26.6062201545992,25.4721845414523,26.5189866458956,11708.8033621397,0.0,1.0
2018-08-28,29.05,29.5,28.6,29.45,10084,25.3413342783969,25.7338850675631,24.9487834892307,25.6902683132113,11559.7780598998,0.0,1.0
2018-08-29,28.8,29.55,28.4,29.2,4787,25.1232505066379,25.7775018219149,24.7743164718235,25.4721845414523,5487.57016786399,0.0,1.0
2018-08-30,29.25,29.43,28.45,28.48,9041,25.5158012958041,25.6728216114706,24.8179332261753,24.8441032787864,10364.1365965445,0.0,1.0
2018-08-31,29.5,29.5,29.25,29.25,2187,25.7338850675631,25.7338850675631,25.5158012958041,25.5158012958041,2507.06412306634,0.0,1.0
2018-09-04,29.3,29.45,29.1,29.45,6679,25.5594180501559,25.6902683132113,25.3849510327487,25.6902683132113,7656.46148969367,0.0,1.0
2018-09-05,29.2,29.3,29.0,29.3,2518,25.4721845414523,25.5594180501559,25.2977175240451,25.5594180501559,2886.50546953865,0.0,1.0
2018-09-06,29.3,29.7,29.0,29.3,9767,25.5594180501559,25.9083520849703,25.2977175240451,25.5594180501559,11196.3855921303,0.0,1.0
2018-09-07,29.0,29.3,28.73,29.3,3705,25.2977175240451,25.5594180501559,25.0621870505454,25.5594180501559,4247.22111383666,0.0,1.0
2018-09-10,28.6,29.25,28.2,29.25,5976,24.9487834892307,25.5158012958041,24.5998494544163,25.5158012958041,6850.57850911953,0.0,1.0
2018-09-11,28.75,29.5,28.112,28.4,5356,25.0796337522861,25.7338850675631,24.5230839667571,24.7743164718235,6139.84245228317,0.0,1.0
2018-09-12,28.6,29.35,28.24,28.35,14489,24.9487834892307,25.6030348045077,24.6347428578977,24.7306997174717,16609.4431088743,0.0,1.0
2018-09-13,28.25,28.75,28.25,28.5,2571,24.6434662087681,25.0796337522861,24.6434662087681,24.8615499805271,2947.26193891337,0.0,1.0
2018-09-14,28.4,29.2,28.2,28.2,6370,24.7743164718235,25.4721845414523,24.5998494544163,24.5998494544163,7302.23980975425,0.0,1.0
2018-09-17,28.9,29.3,28.3,28.3,6416,25.2104840153415,25.5594180501559,24.6870829631199,24.6870829631199,7354.9718397776,0.0,1.0
2018-09-18,29.1,29.85,28.95,28.95,5300,25.3849510327487,26.0392023480258,25.2541007696933,25.2541007696933,6075.64693747215,0.0,1.0
2018-09-19,29.1,29.4,29.1,29.25,4857,25.3849510327487,25.6466515588595,25.3849510327487,25.5158012958041,5567.81456137778,0.0,1.0
2018-09-20,29.2,30.03,29.1,29.15,4818,25.4721845414523,26.1962226636922,25.3849510327487,25.4285677871005,5523.10697070581,0.0,1.0
2018-09-21,29.1,30.08,28.54,29.2,23703,25.3849510327487,26.239839418044,24.8964433840085,25.4721845414523,27171.8979922457,0.0,1.0
2018-09-24,28.6,29.7,28.6,28.65,3459,24.9487834892307,25.9083520849703,24.9487834892307,24.9924002435825,3965.21938805965,0.0,1.0
2018-09-25,28.3,30.95,28.2,28.6,14207,24.6870829631199,26.9987709437654,24.5998494544163,24.9487834892307,16286.1728378616,0.0,1.0
2018-09-26,28.4,28.95,28.25,28.61,6093,24.7743164718235,25.2541007696933,24.6434662087681,24.9575068401011,6984.70128113542,0.0,1.0
2018-09-27,28.4,28.6,28.25,28.3,1558,24.7743164718235,24.9487834892307,24.6434662087681,24.6870829631199,1786.01092992106,0.0,1.0
2018-09-28,28.4,29.5,28.2,29.5,9924,24.7743164718235,25.7338850675631,24.5998494544163,25.7338850675631,11376.3623032969,0.0,1.0
2018-10-01,28.22,29.02,28.15,28.6,11864,24.617296156157,25.3151642257858,24.5562327000645,24.9487834892307,13600.2783521074,0.0,1.0
2018-10-02,27.91,28.9,27.05,28.44,26580,24.3468722791758,25.2104840153415,23.5966641043248,24.8092098753049,30469.9425656622,0.0,1.0
2018-10-03,28.58,28.6,27.44,28.19,6642,24.93133678749,24.9487834892307,23.9368747882689,24.5911261035459,7614.04659597923,0.0,1.0
2018-10-04,28.54,29.22,28.24,28.25,8039,24.8964433840085,25.489631243193,24.6347428578977,24.6434662087681,9215.4954208186,0.0,1.0
2018-10-05,28.13,28.38,28.04,28.07,1966,24.5387859983238,24.7568697700828,24.4602758404905,24.4864458931016,2253.72110925853,0.0,1.0
2018-10-08,28.22,28.49,28.01,28.11,8874,24.617296156157,24.8528266296567,24.4341057878794,24.521339296583,10172.6964005901,0.0,1.0
2018-10-09,28.5,28.69,28.01,28.48,6966,24.8615499805271,25.027293647064,24.4341057878794,24.8441032787864,7985.46350310017,0.0,1.0
2018-10-10,27.75,28.16,27.6,28.16,7316,24.2072986652501,24.5649560509348,24.0764484021947,24.5649560509348,8386.68547066908,0.0,1.0
2018-10-11,26.36,27.0,26.02,27.0,8787,22.99475289427,23.553047349973,22.6981589646777,23.553047349973,10072.9640829373,0.0,1.0
2018-10-12,27.3,28.35,26.15,26.84,21085,23.8147478760839,24.7306997174717,22.8115625259924,23.4134737360473,24170.7576748302,0.0,1.0
2018-10-15,26.65,27.79,26.3,27.3,19953,23.2477300695104,24.2421920687315,22.9424127890478,23.8147478760839,22873.0911968645,0.0,1.0
2018-10-16,26.42,26.74,26.1,26.65,22881,23.0470929994921,23.3262402273437,22.7679457716406,23.2477300695104,26229.5995426982,0.0,1.0
2018-10-17,26.02,26.5,26.02,26.5,21651,22.6981589646777,23.116879806455,22.6981589646777,23.116879806455,24819.5909138131,0.0,1.0
2018-10-18,25.17,26.24,25.0,26.0,12931,21.9566741406971,22.8900726838257,21.808377175901,22.680712262937,14823.4321789532,0.0,1.0
2018-10-19,25.1,25.95,25.01,25.01,11096,21.8956106846046,22.6370955085852,21.8171005267713,21.8171005267713,12719.8827204134,0.0,1.0
2018-10-22,25.56,25.9,25.3,25.43,18824,22.2968848246411,22.5934787542334,22.0700777020118,22.1834812633265,21578.8637643351,0.0,1.0
2018-10-23,25.72,26.59,25.07,25.07,10987,22.4364584385669,23.1953899642883,21.8694406319935,21.8694406319935,12594.9307362276,0.0,1.0
2018-10-24,25.67,26.04,25.5,25.72,15286,22.3928416842151,22.7156056664184,22.244544719419,22.4364584385669,17523.0828464527,0.0,1.0
2018-10-25,27.49,27.61,25.63,25.84,19825,23.9804915426207,24.085171753065,22.3579482807337,22.5411386490112,22726.3585915821,0.0,1.0
2018-10-26,27.5,27.84,26.23,27.23,24310,23.9892148934911,24.2858088230833,22.8813493329553,23.7536844199913,27867.731518858,0.0,1.0
2018-10-29,27.84,27.89,27.56,27.85,4155,24.2858088230833,24.3294255774351,24.0415549987132,24.2945321739537,4763.07792928241,0.0,1.0
2018-10-30,28.13,28.28,27.55,27.67,6533,24.5387859983238,24.6696362613792,24.0328316478429,24.1375118582872,7489.09461179348,0.0,1.0
2018-10-31,28.3,28.43,27.69,27.79,7550,24.6870829631199,24.8004865244346,24.1549585600279,24.2421920687315,8654.93101470087,0.0,1.0
2018-11-01,28.01,28.39,27.91,28.05,2328,24.4341057878794,24.7655931209531,24.3468722791758,24.4689991913609,2668.69925857267,0.0,1.0
2018-11-02,28.5,30.5,28.0,28.0,16702,24.8615499805271,26.6062201545992,24.4253824370091,24.4253824370091,19146.3122923886,0.0,1.0
2018-11-05,29.46,30.7,28.5,28.5,5905,25.6989916640817,26.7806871720064,24.8615499805271,24.8615499805271,6769.18776712698,0.0,1.0
2018-11-06,28.77,29.9,28.75,29.7,5426,25.0970804540268,26.0828191023776,25.0796337522861,25.9083520849703,6220.08684579696,0.0,1.0
2018-11-07,28.83,29.4,28.76,29.4,5513,25.149420559249,25.6466515588595,25.0883571031565,25.6466515588595,6319.81916344979,0.0,1.0
2018-11-08,28.73,29.55,28.6,29.23,4703,25.0621870505454,25.7775018219149,24.9487834892307,25.4983545940634,5391.27689564744,0.0,1.0
2018-11-09,28.26,29.09,28.26,29.0,5617,24.6521895596385,25.3762276818784,24.6521895596385,25.2977175240451,6439.03940524169,0.0,1.0
2018-11-12,27.69,28.5,27.68,28.5,4218,24.1549585600279,24.8615499805271,24.1462352091576,24.8615499805271,4835.29788344481,0.0,1.0
2018-11-13,27.95,28.83,27.55,27.55,10005,24.4777225422312,25.248398600806,24.1274152428791,24.1274152428791,11424.255239332,0.11,1.0
2018-11-14,28.38,28.47,27.59,27.93,5891,24.8543028890348,24.933122031389,24.1624459728143,24.4602071772636,6726.66542877609,0.0,1.0
2018-11-15,29.29,29.34,28.1,28.19,5982,25.6512519950609,25.69504040748,24.6090877794883,24.6879069218425,6830.57419706987,0.0,1.0
2018-11-16,29.17,29.47,28.86,29.02,4988,25.5461598052553,25.8088902797694,25.2746716482574,25.4147945679982,5695.57072801479,0.0,1.0
2018-11-19,28.05,29.53,28.05,29.53,8751,24.5652993670693,25.8614363746722,24.5652993670693,25.8614363746722,9992.36957515184,0.0,1.0
2018-11-20,27.15,28.2,27.15,28.11,13038,23.777107943527,24.6966646043263,23.777107943527,24.6178454619721,14887.5002309256,0.0,1.0
2018-11-21,27.2,27.89,27.0,27.41,7794,23.820896355946,24.4251764473284,23.6457427062699,24.0048076881058,8899.61472617225,0.0,1.0
2018-11-23,27.03,28.6463,27.0,27.7,2945,23.6720157537213,25.0875199735785,23.6457427062699,24.2587804801362,3362.76178708973,0.0,1.0
2018-11-26,27.09,28.15,27.0,27.62,5576,23.7245618486241,24.6528761919073,23.6457427062699,24.1887190202657,6366.98123083611,0.0,1.0
2018-11-27,27.11,27.25,26.23,26.23,3659,23.7420772135917,23.864684768365,22.971401155017,22.971401155017,4178.04596908704,0.0,1.0
2018-11-28,27.71,28.18,27.06,27.9,6399,24.26753816262,24.6791492393587,23.6982888011727,24.4339341298122,7306.72756386659,0.0,1.0
2018-11-29,27.3,27.6,27.05,27.56,3776,23.908473180784,24.1712036552981,23.6895311186889,24.1361729253629,4311.64295689331,0.0,1.0
2018-11-30,27.3,27.89,27.3,27.37,5823,23.908473180784,24.4251764473284,23.908473180784,23.9697769581706,6649.01931620492,0.0,1.0
2018-12-03,27.46,28.68,26.9,27.76,4514,24.0485961005249,25.1170333635489,23.5581658814319,24.311326575039,5154.33164920985,0.0,1.0
2018-12-04,27.0,27.55,27.0,27.55,6603,23.6457427062699,24.1274152428791,23.6457427062699,24.1274152428791,7539.66590158012,0.0,1.0
2018-12-06,27.21,27.38,26.4978,26.9,8123,23.8296540384298,23.9785346406544,23.2059318919333,23.5581658814319,9275.28488846513,0.0,1.0
2018-12-07,26.41,27.39,25.64,27.39,12135,23.1290394397255,23.9872923231382,22.4546978884726,23.9872923231382,13856.4055301643,0.0,1.0
2018-12-10,26.65,26.65,26.14,26.31,5227,23.3392238193368,23.3392238193368,22.8925820126628,23.0414626148874,5968.47397661052,0.0,1.0
2018-12-11,26.14,26.88,26.03,26.03,18352,22.8925820126628,23.5406505164643,22.7962475053409,22.7962475053409,20955.3155574433,0.0,1.0
2018-12-12,26.0,26.35,25.52,26.18,10455,22.7699744578895,23.0764933448227,22.349605698667,22.927612742598,11938.0898078177,0.0,1.0
2018-12-13,25.81,26.1,25.65,26.1,3756,22.6035784906973,22.8575512827276,22.4634555709564,22.8575512827276,4288.80586496061,0.0,1.0
2018-12-14,23.24,25.85,23.24,25.71,24131,20.3528540923597,22.6386092206325,20.3528540923597,22.5160016658592,27554.0932713963,0.0,1.0
2018-12-17,23.9,25.3182,23.64,23.64,37850,20.9308611362908,22.1728756661438,20.7031613917119,20.7031613917119,43219.1964826302,0.0,1.0
2018-12-18,24.27,24.99,23.72,24.01,18129,21.2548953881915,21.8854485270254,20.7732228515823,21.0271956436126,20700.6819823938,0.0,1.0
2018-12-19,24.33,25.67,23.82,24.07,14468,21.3074414830943,22.480970935924,20.8607996764203,21.0797417385154,16520.3523041135,0.0,1.0
2018-12-20,23.46,25.24,23.1,24.66,18209,20.5455231070034,22.1043905891205,20.2302465375865,21.5964450050598,20792.0303501246,0.0,1.0
2018-12-21,23.11,24.27,23.1,23.21,31763,20.2390042200703,21.2548953881915,20.2302465375865,20.3265810449083,36268.7275529137,0.0,1.0
2018-12-24,23.7,23.89,21.67,23.89,9891,20.7557074866147,20.922103453807,18.9778979424025,20.922103453807,11294.0838153156,0.0,1.0
2018-12-26,23.48,24.37,22.3,23.64,18962,20.563038471971,21.3424722130295,19.5296319388822,20.7031613917119,21651.8468613906,0.0,1.0
2018-12-27,23.4,24.54,22.68,23.47,14791,20.4929770121006,21.4913528152542,19.8624238732667,20.5542807894872,16889.1713388265,0.0,1.0
2018-12-28,24.34,26.0,22.84,22.84,9232,21.3161991655781,22.7699744578895,20.0025467930076,20.0025467930076,10541.6016361332,0.0,1.0
2018-12-31,24.18,25.23,24.01,24.96,10494,21.1760762458373,22.0956329066367,21.0271956436126,21.859175479574,11982.6221370864,0.0,1.0
2019-01-02,25.63,25.63,23.5367,24.07,10357,22.4459402059888,22.4459402059888,20.6126945316542,21.0797417385154,11826.1880573475,0.0,1.0
2019-01-03,24.68,25.4,24.14,25.4,7886,21.6139603700274,22.2445135088613,21.1410455159021,22.2445135088613,9004.66534906269,0.0,1.0
2019-01-04,25.34,25.66,24.78,25.66,17666,22.1919674139585,22.4722132534402,21.7015371948655,22.4722132534402,20172.0033041518,0.0,1.0
2019-01-07,27.24,27.24,25.62,25.64,10256,23.8559270858812,23.8559270858812,22.437182523505,22.4546978884726,11710.8607430873,0.0,1.0
2019-01-08,27.5,27.75,26.56,27.5,10514,24.0836268304601,24.3025688925552,23.2604046769825,24.0836268304601,12005.4592290191,0.0,1.0
2019-01-09,26.79,27.65,26.56,27.6,16049,23.46183137411,24.2149920677171,23.2604046769825,24.1712036552981,18325.6244213932,0.0,1.0
2019-01-10,26.4,27.0,26.14,26.28,12018,23.1202817572417,23.6457427062699,22.8925820126628,23.015189567436,13722.808542358,0.0,1.0
2019-01-11,25.86,26.59,25.86,26.4,1683,22.6473669031163,23.286677724434,22.6473669031163,23.1202817572417,1921.7412861365,0.0,1.0
2019-01-14,25.36,26.19,25.32,25.66,8753,22.2094827789261,22.9363704250818,22.1744520489909,22.4722132534402,9994.65328434512,0.0,1.0
2019-01-15,24.95,26.0,24.35,25.31,15425,21.8504177970901,22.7699744578895,21.3249568480619,22.1656943665071,17613.1071530931,0.0,1.0
2019-01-16,25.44,26.59,25.13,25.54,14687,22.2795442387965,23.286677724434,22.0080560817986,22.3671210636346,16770.4184607765,0.0,1.0
2019-01-17,24.85,25.59,24.85,25.56,2972,21.7628409722521,22.4109094760536,21.7628409722521,22.3846364286022,3393.59186119887,0.0,1.0
2019-01-18,25.7,27.08,24.95,24.95,27981,22.5072439833754,23.7158041661403,21.8504177970901,21.8504177970901,31950.2334684406,0.0,1.0
2019-01-22,25.9,26.74,25.65,26.55,16234,22.6823976330515,23.418042961691,22.4634555709564,23.2516469944987,18536.8675217707,0.0,1.0
2019-01-23,26.49,26.87,25.3,26.19,11002,23.1991008995959,23.5318928339805,22.1569366840233,22.9363704250818,12562.684272177,0.0,1.0
2019-01-24,27.05,27.7,25.84,26.49,23831,23.6895311186889,24.2587804801362,22.6298515381487,23.1991008995959,27211.5368924059,0.0,1.0
2019-01-25,27.69,29.12,27.16,27.64,5798,24.2500227976524,25.5023713928363,23.7858656260108,24.2062343852333,6620.47295128903,0.0,1.0
2019-01-28,27.26,27.65,27.26,27.65,2087,23.8734424508488,24.2149920677171,23.8734424508488,24.2149920677171,2383.050543177,0.0,1.0
2019-01-29,27.05,27.32,27.05,27.32,1578,23.6895311186889,23.9259885457516,23.6895311186889,23.9259885457516,1801.84655348984,0.0,1.0
2019-01-30,27.72,27.72,27.05,27.49,6020,24.2762958451038,24.2762958451038,23.6895311186889,24.0748691479763,6873.96467174197,0.0,1.0
2019-01-31,27.18,27.49,27.18,27.49,3146,23.8033809909784,24.0748691479763,23.8033809909784,24.0748691479763,3592.27456101333,0.0,1.0
2019-02-01,27.26,27.5,27.26,27.5,1532,23.8734424508488,24.0836268304601,23.8734424508488,24.0836268304601,1749.32124204464,0.0,1.0
2019-02-04,27.11,27.5,27.11,27.5,1676,23.7420772135917,24.0836268304601,23.7420772135917,24.0836268304601,1913.74830396006,0.0,1.0
2019-02-05,27.28,27.28,27.12,27.27,1416,23.8909578158164,23.8909578158164,23.7508348960755,23.8822001333326,1616.86610883499,0.0,1.0
2019-02-06,27.32,27.32,26.95,26.95,6542,23.9259885457516,23.9259885457516,23.6019542938509,23.6019542938509,7470.0127711854,0.0,1.0
2019-02-07,25.05,26.96,25.05,26.96,6967,21.9379946219282,23.6107119763347,21.9379946219282,23.6107119763347,7955.30097475521,0.0,1.0
2019-02-08,25.25,26.24,25.07,25.1,10277,22.1131482716043,22.9801588375008,21.9555099868958,21.9817830343472,11734.8396896167,0.0,1.0
2019-02-11,26.11,26.52,25.91,26.52,2229,22.8663089652114,23.2253739470473,22.6911553155353,23.2253739470473,2545.19389589915,0.0,1.0
2019-02-12,27.45,27.48,26.78,26.85,10793,24.0398384180411,24.0661114654925,23.4530736916262,23.5143774690128,12324.0366614803,0.0,1.0
2019-02-13,27.57,27.57,27.5,27.5,1243,24.1449306078467,24.1449306078467,24.0836268304601,24.0836268304601,1419.32526361716,0.0,1.0
2019-02-14,26.85,27.5,26.85,27.21,3131,23.5143774690128,24.0836268304601,23.5143774690128,23.8296540384298,3575.14674206382,0.0,1.0
2019-02-15,26.83,27.6,26.83,27.19,7478,23.4968621040452,24.1712036552981,23.4968621040452,23.8121386734622,8538.78867363565,0.0,1.0
2019-02-19,27.47,27.47,26.8,26.8,2370,24.0573537830087,24.0573537830087,23.4705890565938,23.4705890565938,2706.19539402467,0.0,1.0
2019-02-20,26.56,27.39,26.53,27.39,4650,23.2604046769825,23.9872923231382,23.2341316295311,23.9872923231382,5309.62387435221,0.0,1.0
2019-02-21,26.5,26.79,26.5,26.79,1594,23.2078585820797,23.46183137411,23.2078585820797,23.46183137411,1820.116227036,0.0,1.0
2019-02-22,26.97,27.0,26.11,26.8,5438,23.6194696588185,23.6457427062699,22.8663089652114,23.4705890565938,6209.40529650048,0.0,1.0
2019-02-25,26.3,26.96,26.1335,26.81,3177,23.0327049324036,23.6107119763347,22.8868895190483,23.4793467390776,3627.67205350902,0.0,1.0
2019-02-26,26.62,26.97,26.3,26.3,3651,23.3129507718854,23.6194696588185,23.0327049324036,23.0327049324036,4168.91113231394,0.0,1.0
2019-02-27,28.77,29.13,28.12,28.12,8158,25.1958525059031,25.5111290753201,24.6266031444559,24.6266031444559,9315.24979934738,0.0,1.0
2019-02-28,29.1,29.49,28.54,28.54,6885,25.5811905351905,25.9240312330848,25.0889064561628,25.0889064561628,7832.06316079722,0.11,1.0
2019-03-01,29.23,29.67,29.2,29.32,6355,25.6954707678219,26.0822654013437,25.6690984064455,25.7745878519514,7229.15924282736,0.0,1.0
2019-03-04,29.24,29.55,29.24,29.49,1378,25.7042615549474,25.9767759558378,25.7042615549474,25.9240312330848,1567.55018672165,0.0,1.0
2019-03-05,29.43,29.72,29.2,29.21,2289,25.8712865103318,26.1262193369712,25.6690984064455,25.677889193571,2603.8623928925,0.0,1.0
2019-03-06,29.1,29.99,29.1,29.26,2229,25.5811905351905,26.3635705893596,25.5811905351905,25.7218431291984,2535.60911916006,0.0,1.0
2019-03-07,28.51,29.15,28.43,28.62,3458,25.0625340947863,25.625144470818,24.9922077977823,25.1592327531667,3933.66367611282,0.0,1.0
2019-03-08,28.76,29.1,28.5,28.5,5127,25.2823037729237,25.5811905351905,25.0537433076608,25.0537433076608,5832.24224043679,0.0,1.0
2019-03-11,28.0,28.81,27.65,28.76,16186,24.6142039513861,25.3262577085512,24.3065264019937,25.2823037729237,18412.4581438872,0.0,1.0
2019-03-12,27.21,28.56,26.36,28.56,15144,23.919731768472,25.1064880304138,23.1725148628049,25.1064880304138,17227.1262900672,0.0,1.0
2019-03-13,27.23,27.84,27.23,27.42,5107,23.9373133427229,24.4735513573781,23.9373133427229,24.1043382981073,5809.49114919266,0.0,1.0
2019-03-14,27.71,27.73,27.11,27.42,5723,24.3592711247467,24.3768526989977,23.831823897217,24.1043382981073,6510.22475951234,0.0,1.0
2019-03-15,29.16,29.16,27.79,27.79,21344,25.6339352579435,25.6339352579435,24.4295974217507,24.4295974217507,24279.9645757525,0.0,1.0
2019-03-18,28.5,29.26,27.86,29.0,2196,25.0537433076608,25.7218431291984,24.4911329316291,25.4932826639356,2498.06981860722,0.0,1.0
2019-03-19,28.85,28.9,28.4,28.4,2484,25.3614208570531,25.4053747926806,24.9658354364059,24.9658354364059,2825.68553252292,0.0,1.0
2019-03-20,28.49,29.44,27.6,28.76,5274,25.0449525205353,25.8800772974573,24.2625724663663,25.2823037729237,5999.46276108127,0.0,1.0
2019-03-21,28.4,28.43,27.52,28.43,10047,24.9658354364059,24.9922077977823,24.1922461693623,24.9922077977823,11429.0106864967,0.0,1.0
2019-03-22,27.55,29.04,27.5,28.46,23257,24.2186185307388,25.5284458124375,24.1746645951113,25.0185801591588,26456.106453255,0.0,1.0
2019-03-25,27.89,28.82,27.64,27.77,4652,24.5175052930056,25.3350484956766,24.2977356148682,24.4120158474997,5291.90382338833,0.0,1.0
2019-03-26,28.22,28.65,27.69,28.05,8704,24.8076012681469,25.1856051145432,24.3416895504957,24.6581578870135,9901.2749094523,0.0,1.0
2019-03-27,27.5,28.23,26.95,28.23,7614,24.1746645951113,24.8163920552724,23.6911713032091,24.8163920552724,8661.34043664633,0.0,1.0
2019-03-28,28.06,28.16,27.25,27.73,3737,24.666948674139,24.754856545394,23.9548949169739,24.3768526989977,4251.04139896866,0.0,1.0
2019-03-29,27.52,28.48,27.52,28.22,9166,24.1922461693623,25.0361617334098,24.1922461693623,24.8076012681469,10426.8251171921,0.0,1.0
2019-04-01,28.5,28.59,28.04,28.04,3929,25.0537433076608,25.1328603917903,24.649367099888,24.649367099888,4469.45187491246,0.0,1.0
2019-04-02,28.74,28.81,27.83,28.71,5529,25.2647221986727,25.3262577085512,24.4647605702526,25.2383498372962,6289.53917444412,0.0,1.0
2019-04-03,28.78,29.05,28.16,28.76,3126,25.2998853471747,25.537236599563,24.754856545394,25.2823037729237,3555.99556145999,0.0,1.0
2019-04-04,28.58,28.85,28.12,28.85,33908,25.1240696046648,25.3614208570531,24.719693396892,25.3614208570531,38572.2000953249,0.0,1.0
2019-04-05,28.57,28.8,28.38,28.7,6488,25.1152788175393,25.3174669214257,24.9482538621549,25.2295590501707,7380.45399960091,0.0,1.0
2019-04-08,28.8,28.89,28.26,28.63,17050,25.3174669214257,25.3965840055551,24.8427644166489,25.1680235402922,19395.3052856343,0.0,1.0
2019-04-09,28.72,28.88,28.71,28.8,2016,25.2471406244217,25.3877932184296,25.2383498372962,25.3174669214257,2293.3099974099,0.0,1.0
2019-04-10,28.04,28.68,28.04,28.43,18046,24.649367099888,25.2119774759197,24.649367099888,24.9922077977823,20528.3096295928,0.0,1.0
2019-04-11,27.7,28.28,27.12,28.05,7573,24.3504803376212,24.8603459908999,23.8406146843425,24.6581578870135,8614.70069959584,0.0,1.0
2019-04-12,27.38,28.91,26.91,28.91,15100,24.0691751496054,25.4141655798061,23.6560081547071,25.4141655798061,17177.0738893301,0.0,1.0
2019-04-15,27.61,28.23,27.47,27.63,4636,24.2713632534917,24.8163920552724,24.1482922337348,24.2889448277427,5273.70295039302,0.0,1.0
2019-04-16,28.03,28.16,27.315,27.315,2994,24.6405763127625,24.754856545394,24.0120350332896,24.0120350332896,3405.83835924864,0.0,1.0
2019-04-17,28.29,28.39,28.14,28.3,3032,24.8691367780254,24.9570446492804,24.737274971143,24.8779275651509,3449.06543261252,0.0,1.0
2019-04-18,29.04,29.04,28.29,28.29,4221,25.5284458124375,25.5284458124375,24.8691367780254,24.8691367780254,4801.61780707699,0.0,1.0
2019-04-22,28.79,28.96,28.6,28.6,4028,25.3086761343002,25.4581195154336,25.1416511789158,25.1416511789158,4582.06977657097,0.0,1.0
2019-04-23,29.05,29.05,28.79,28.79,3947,25.537236599563,25.537236599563,25.3086761343002,25.3086761343002,4489.92785703219,0.0,1.0
2019-04-24,28.81,29.05,28.78,29.05,3843,25.3262577085512,25.537236599563,25.2998853471747,25.537236599563,4371.62218256262,0.0,1.0
2019-04-25,28.35,28.8,28.35,28.8,4862,24.9218815007784,25.3174669214257,24.9218815007784,25.3174669214257,5530.79028145186,0.0,1.0
2019-04-26,28.55,28.55,28.29,28.4196,3239,25.0976972432883,25.0976972432883,24.8691367780254,24.9830653791718,3684.53922698942,0.0,1.0
2019-04-29,28.42,28.69,28.15,28.3,4321,24.9834170106568,25.2207682630452,24.7460657582685,24.8779275651509,4915.37326329773,0.0,1.0
2019-04-30,28.66,28.66,28.43,28.66,5086,25.1943959016687,25.1943959016687,24.9922077977823,25.1943959016687,5785.6025033863,0.0,1.0
2019-05-01,26.15,28.31,26.13,28.31,12963,22.9879083331695,24.8867183522764,22.9703267589185,24.8867183522764,14746.1197898931,0.0,1.0
2019-05-02,26.17,27.27,26.17,26.49,5710,23.0054899074205,23.9724764912249,23.0054899074205,23.2867950954363,6495.43655020364,0.0,1.0
2019-05-03,27.48,27.49,26.14,26.96,25941,24.1570830208603,24.1658738079858,22.979117546044,23.6999620903346,29509.3028982194,0.0,1.0
2019-05-06,26.45,27.2,26.43,27.2,9170,23.2516319469343,23.9109409813465,23.2340503726833,23.9109409813465,10431.3753354409,0.0,1.0
2019-05-07,26.7,26.89,26.32,26.41,7858,23.4714016250717,23.6384265804561,23.1373517143029,23.2164687984323,8938.90374982491,0.0,1.0
2019-05-08,26.42,26.96,26.35,26.75,11268,23.2252595855578,23.6999620903346,23.1637240756794,23.5153555606992,12817.9648069518,0.0,1.0
2019-05-09,26.06,26.85,25.92,26.37,7159,22.90879124904,23.6032634319541,22.7857202292831,23.1813056499304,8143.75311084202,0.0,1.0
2019-05-10,26.88,26.88,26.03,26.39,7971,23.6296357933306,23.6296357933306,22.8824188876635,23.1988872241814,9067.44741535434,0.0,1.0
2019-05-13,26.29,26.5,24.78,26.35,7895,23.1109793529264,23.2955858825618,21.7835704969767,23.1637240756794,8980.99326862659,0.0,1.0
2019-05-14,25.58,26.58,25.39,26.1,6744,22.5835321253967,23.4663910826053,22.4157889235271,23.0426187831452,7638.81925299007,0.11,1.0
2019-05-15,26.46,26.46,24.8,25.55,16356,23.3604480077403,23.3604480077403,21.894902138774,22.5570463566804,18526.1755192624,0.0,1.0
2019-05-16,26.04,26.36,25.91,26.36,4403,22.9896472457127,23.2721621120194,22.8748755812756,23.2721621120194,4987.2065793172,0.0,1.0
2019-05-17,26.1,26.28,25.62,25.92,2247,23.0426187831452,23.2015333954427,22.6188464836851,22.8837041708476,2545.14040057365,0.0,1.0
2019-05-20,26.28,26.28,25.49,26.03,6219,23.2015333954427,23.2015333954427,22.5040748192479,22.9808186561406,7044.16028089343,0.0,1.0
2019-05-21,26.05,26.36,26.05,26.36,1725,22.9984758352848,23.2721621120194,22.9984758352848,23.2721621120194,1953.87947974612,0.0,1.0
2019-05-22,25.47,26.0,25.06,26.0,9952,22.4864176401038,22.9543328874243,22.1244454676482,22.9543328874243,11272.4687434396,0.0,1.0
2019-05-23,24.61,25.67,24.61,25.26,7633,21.7271589369043,22.6629894315455,21.7271589369043,22.3010172590899,8645.77511240707,0.0,1.0
2019-05-24,25.55,25.55,25.13,25.15,3937,22.5570463566804,22.5570463566804,22.1862455946528,22.203902773797,4459.37594884667,0.0,1.0
2019-05-28,25.5,25.5,25.5,25.5,1457,22.51290340882,22.51290340882,22.51290340882,22.51290340882,1650.32023303774,0.0,1.0
2019-05-29,24.78,25.53,24.62,25.4,4636,21.8772449596298,22.5393891775363,21.7359875264764,22.4246175130992,5251.12189455248,0.0,1.0
2019-05-30,25.09,25.09,24.85,24.85,1173,22.1509312363645,22.1509312363645,21.9390450866344,21.9390450866344,1328.63804622736,0.0,1.0
2019-05-31,24.32,25.33,24.31,24.7,10354,21.4711298393138,22.3628173860945,21.4623012497417,21.8066162430531,11727.8076135023,0.0,1.0
2019-06-03,24.63,24.88,23.77,24.15,4550,21.7448161160485,21.9655308553507,20.9855574128491,21.3210438165884,5153.71109150427,0.0,1.0
2019-06-04,24.85,24.99,24.1506,24.75,6409,21.9390450866344,22.0626453406436,21.3215735319627,21.8507591909135,7259.37019460459,0.0,1.0
2019-06-05,25.16,25.65,24.7,24.81,11271,22.2127313633691,22.6453322524013,21.8066162430531,21.9037307283461,12766.4786180977,0.0,1.0
2019-06-06,26.85,27.39,25.13,25.13,29999,23.7047630010517,24.1815068379443,22.1862455946528,22.1862455946528,33979.3800074805,0.0,1.0
2019-06-07,27.01,27.5,26.98,27.0,11971,23.846020434205,24.2786213232373,23.8195346654888,23.837191844633,13559.3572475599,0.0,1.0
2019-06-10,26.99,27.7,26.45,26.93,6999,23.8283632550609,24.455193114679,23.3516194181682,23.7753917176284,7927.65361086557,0.0,1.0
2019-06-11,26.5,26.81,26.32,26.36,2712,23.3957623660286,23.6694486427633,23.2368477537311,23.2721621120194,3071.83834728783,0.0,1.0
2019-06-12,25.83,26.91,23.67,23.67,5204,22.8042468646989,23.7577345384842,20.8972715171282,20.8972715171282,5894.48626817322,0.0,1.0
2019-06-13,26.1,26.37,26.09,26.09,1403,23.0426187831452,23.2809907015915,23.0337901935731,23.0337901935731,1589.15531019351,0.0,1.0
2019-06-14,26.3,26.4,25.6,26.05,6056,23.2191905745869,23.3074764703078,22.6011893045409,22.9984758352848,6859.53282860437,0.0,1.0
2019-06-17,25.9,26.05,25.68,26.05,2442,22.8660469917035,22.9984758352848,22.6718180211176,22.9984758352848,2766.01373306668,0.0,1.0
2019-06-18,26.0,26.0,25.68,25.68,1014,22.9543328874243,22.9543328874243,22.6718180211176,22.6718180211176,1148.54132896381,0.0,1.0
2019-06-19,25.52,25.9206,25.52,25.9,2050,22.5305605879642,22.884233886222,22.5305605879642,22.8660469917035,2322.00170056786,0.0,1.0
2019-06-20,25.77,26.29,25.508,25.67,2321,22.7512753272663,23.2103619850148,22.5199662804777,22.6629894315455,2628.95899854537,0.0,1.0
2019-06-21,26.11,26.11,25.53,25.53,9724,23.0514473727173,23.0514473727173,22.5393891775363,22.5393891775363,11014.2168469863,0.0,1.0
2019-06-24,25.53,26.18,25.5,25.77,4684,22.5393891775363,23.1132474997219,22.51290340882,22.7512753272663,5305.49071485846,0.0,1.0
2019-06-25,25.58,25.62,25.5,25.6,2797,22.5835321253967,22.6188464836851,22.51290340882,22.6011893045409,3168.11646657966,0.0,1.0
2019-06-26,26.11,26.87,26.1,26.1,1276,23.0514473727173,23.7224201801958,23.0426187831452,23.0426187831452,1445.30447313394,0.0,1.0
2019-06-27,27.15,27.2,25.77,25.77,4814,23.9696206882142,24.0137636360747,22.7512753272663,22.7512753272663,5452.73960318717,0.0,1.0
2019-06-28,28.02,28.02,26.9,27.25,27022,24.7377079809858,24.7377079809858,23.7489059489121,24.0579065839351,30607.3804647534,0.0,1.0
2019-07-01,27.93,28.05,27.42,28.05,3818,24.658250674837,24.764193749702,24.2079926066606,24.764193749702,4324.58658183809,0.0,1.0
2019-07-02,26.49,28.28,26.19,28.02,11868,23.3869337764566,24.96725130986,23.122076089294,24.7377079809858,13442.6908206533,0.0,1.0
2019-07-03,26.6,26.79,26.36,26.79,1799,23.4840482617495,23.6517914636191,23.2721621120194,23.6517914636191,2037.69807771784,0.0,1.0
2019-07-05,27.68,27.68,27.0,27.0,1852,24.4375359355348,24.4375359355348,23.837191844633,23.837191844633,2097.7303168057,0.0,1.0
2019-07-08,27.8,27.8,27.7,27.7,781,24.5434790103999,24.5434790103999,24.455193114679,24.455193114679,884.626013728534,0.0,1.0
2019-07-09,27.15,28.01,27.15,27.68,5054,23.9696206882142,24.7288793914137,23.9696206882142,24.4375359355348,5724.58370471706,0.0,1.0
2019-07-10,27.68,28.4,27.14,27.4,2650,24.4375359355348,25.073194384725,23.9607920986422,24.1903354275164,3001.6119543926,0.0,1.0
2019-07-11,27.99,28.1,27.52,27.88,2074,24.7112222122695,24.8083366975624,24.2962785023814,24.6141077269765,2349.18611072085,0.0,1.0
2019-07-12,27.25,28.0,27.06,28.0,7812,24.0579065839351,24.7200508018416,23.8901633820655,24.7200508018416,8848.52550479811,0.0,1.0
2019-07-15,27.1,27.1,26.86,26.86,965,23.9254777403538,23.9254777403538,23.7135915906237,23.7135915906237,1093.03982490146,0.0,1.0
2019-07-16,27.0,27.15,27.0,27.1,5435,23.837191844633,23.9696206882142,23.837191844633,23.9254777403538,6156.13621589575,0.0,1.0
2019-07-17,26.7,27.42,26.7,27.42,1553,23.5723341574704,24.2079926066606,23.5723341574704,24.2079926066606,1759.0578736497,0.0,1.0
2019-07-18,27.2,27.2,26.76,26.76,1297,24.0137636360747,24.0137636360747,23.6253056949029,23.6253056949029,1469.09083201781,0.0,1.0
2019-07-19,27.0,27.29,26.9,26.9,2793,23.837191844633,24.0932209422235,23.7489059489121,23.7489059489121,3163.58573155415,0.0,1.0
2019-07-22,27.24,27.39,26.28,27.39,1203,24.049077994363,24.1815068379443,23.2015333954427,24.1815068379443,1362.6185589186,0.0,1.0
2019-07-23,26.02,27.0,25.2,27.0,4646,22.9719900665685,23.837191844633,22.2480457216574,23.837191844633,5262.44873211623,0.0,1.0
2019-07-24,26.31,26.31,26.3,26.3,1700,23.228019164159,23.228019164159,23.2191905745869,23.2191905745869,1925.56238583676,0.0,1.0
2019-07-25,25.66,26.31,25.64,26.31,4672,22.6541608419734,23.228019164159,22.6365036628292,23.228019164159,5291.89850978197,0.0,1.0
2019-07-26,26.27,26.89,25.94,25.94,4092,23.1927048058707,23.74007735934,22.9013613499918,22.9013613499918,4634.94193108471,0.0,1.0
2019-07-29,25.93,26.69,25.8,26.69,5658,22.8925327604197,23.5635055678983,22.7777610959826,23.5635055678983,6408.72469356729,0.0,1.0
2019-07-30,26.05,26.3,25.48,25.65,17918,22.9984758352848,23.2191905745869,22.4952462296758,22.6453322524013,20295.4275467194,0.0,1.0
2019-07-31,25.26,26.49,25.26,26.49,10623,22.3010172590899,23.3869337764566,22.3010172590899,23.3869337764566,12032.499543967,0.0,1.0
2019-08-01,24.25,25.29,24.02,25.29,4641,21.4093297123092,22.3275030278062,21.2062721521512,22.3275030278062,5256.78531333436,0.0,1.0
2019-08-02,23.44,24.14,23.03,23.71,6299,20.6942139569702,21.3122152270163,20.3322417845147,20.9325858754166,7134.7749814034,0.0,1.0
2019-08-05,21.71,23.0,21.7,22.82,15758,19.1668679609993,20.3057560157984,19.1580393714272,20.1468414035009,17848.8306329504,0.0,1.0
2019-08-06,22.05,22.63,22.03,22.03,5343,19.4670400064502,19.9790982016313,19.4493828273061,19.4493828273061,6051.92931030931,0.0,1.0
2019-08-07,22.87,23.22,21.92,22.09,9734,20.1909843513613,20.4999849863843,19.3522683420131,19.5023543647386,11025.54368455,0.0,1.0
2019-08-08,23.23,24.28,22.65,23.38,6848,20.5088135759564,21.4358154810255,19.9967553807754,20.6412424195377,7756.61836365303,0.0,1.0
2019-08-09,23.71,24.47,23.65,23.67,8508,20.9325858754166,21.6035586828951,20.8796143379841,20.8972715171282,9636.87339923478,0.0,1.0
2019-08-12,23.51,23.89,23.5,23.62,2820,20.7560140839748,21.0915004877141,20.7471854944028,20.8531285692678,3194.16819297628,0.0,1.0
2019-08-13,24.28,24.28,24.28,24.28,813,21.4358154810255,21.4358154810255,21.4358154810255,21.4358154810255,920.871893932521,0.0,1.0
2019-08-14,23.0,23.33,22.75,23.02,5088,20.3057560157984,20.5970994716773,20.0850412764963,20.3234131949426,5763.0949524338,0.0,1.0
2019-08-15,22.8,23.15,22.8,23.15,3513,20.1291842243567,20.4381848593797,20.1291842243567,20.4381848593797,3979.11803614385,0.0,1.0
2019-08-16,22.77,23.03,21.0239,23.03,6364,20.1998129409334,20.4304651747781,18.6508057658713,20.4304651747781,7173.74365909866,0.11,1.0
2019-08-19,23.4,23.4,23.0,23.0,2238,20.7587010460185,20.7587010460185,20.4038514554883,20.4038514554883,2522.75900519529,0.0,1.0
2019-08-20,22.65,22.97,22.32,22.33,3900,20.0933580637743,20.3772377361985,19.8006071515869,19.8094783913502,4396.22882942879,0.0,1.0
2019-08-21,22.45,22.55,22.15,22.22,3273,19.9159332685092,20.0046456661418,19.6497960756116,19.7118947539543,3689.450502236,0.0,1.0
2019-08-22,22.31,22.98,22.31,22.45,5221,19.7917359118236,20.3861089759618,19.7917359118236,19.9159332685092,5885.31044062762,0.0,1.0
2019-08-23,21.32,22.3,20.7,22.3,11806,18.9134831752613,19.7828646720604,18.3634663099395,19.7828646720604,13308.1737333939,0.0,1.0
2019-08-26,22.36,25.75,21.5,21.71,8349,19.8360921106399,22.8434423903836,19.0731654909999,19.2594615260283,9411.31140946178,0.0,1.0
2019-08-27,21.5,22.45,20.95,22.31,12825,19.0731654909999,19.9159332685092,18.5852473040209,19.7917359118236,14456.8294198524,0.0,1.0
2019-08-28,21.99,21.99,21.15,21.21,4392,19.5078562393995,19.5078562393995,18.762672099286,18.8158995378655,4950.83000483363,0.0,1.0
2019-08-29,22.99,23.08,22.13,22.13,3917,20.394980215725,20.4748213735943,19.632053596085,19.632053596085,4415.39187817245,0.0,1.0
2019-08-30,22.06,23.1,21.66,23.1,8413,19.5699549177422,20.4925638531208,19.215105327212,20.4925638531208,9483.45465179087,0.0,1.0
2019-09-03,22.55,23.0,21.5,21.5,11935,20.0046456661418,20.4038514554883,19.0731654909999,19.0731654909999,13453.5874562134,0.0,1.0
2019-09-04,23.85,23.85,22.86,23.19,7076,21.157906835365,21.157906835365,20.2796540988027,20.5724050109902,7976.33723000977,0.0,1.0
2019-09-05,24.54,24.98,24.5,24.5,13766,21.7700223790297,22.1603569286129,21.7345374199767,21.7345374199767,15517.5605297222,0.0,1.0
2019-09-06,24.16,25.25,24.1,24.79,10032,21.432915268026,22.3998804022208,21.3796878294464,21.9918033731111,11308.4532350845,0.0,1.0
2019-09-09,25.37,25.41,23.53,23.98,13254,22.5063352793799,22.5418202384329,20.8740271629408,21.2732329522874,14940.4145910895,0.0,1.0
2019-09-10,25.72,26.99,25.39,25.39,9737,22.8168286710939,23.9434761210273,22.5240777589064,22.5240777589064,10975.9179774738,0.0,1.0
2019-09-11,26.32,26.82,25.9,26.82,7737,23.3491030568892,23.792665045052,22.9765109868325,23.792665045052,8721.44165468987,0.0,1.0
2019-09-12,26.78,26.78,25.85,26.3,10763,23.757180085999,23.757180085999,22.9321547880162,23.3313605773627,12132.464331062,0.0,1.0
2019-09-13,26.78,27.0,26.07,26.75,9240,23.757180085999,23.9523473607906,23.1273220628078,23.7305663667092,10415.680611262,0.0,1.0
2019-09-16,26.27,26.92,26.07,26.83,5934,23.3047468580729,23.8813774426846,23.1273220628078,23.8015362848153,6689.03124970011,0.0,1.0
2019-09-17,26.8,27.0,25.83,26.29,11908,23.7749225655255,23.9523473607906,22.9144123084897,23.3224893375994,13423.1520258559,0.0,1.0
2019-09-18,26.77,27.29,26.03,26.51,12794,23.7483088462357,24.209613313925,23.0918371037548,23.5176566123911,14421.8850368492,0.0,1.0
2019-09-19,25.01,26.72,24.97,26.5,12002,22.1869706479027,23.7039526474194,22.1514856888497,23.5087853726278,13529.1124130267,0.0,1.0
2019-09-20,25.8,25.8,24.36,25.02,20714,22.8877985891999,22.8877985891999,21.6103400632911,22.195841887666,23349.6112750738,0.0,1.0
2019-09-23,25.8,26.66,25.26,25.26,11095,22.8877985891999,23.6507252088399,22.4087516419841,22.4087516419841,12506.7074006442,0.0,1.0
2019-09-24,25.42,26.4,25.42,25.77,6688,22.5506914781962,23.4200729749953,22.5506914781962,22.8611848699101,7538.96882338966,0.0,1.0
2019-09-25,25.45,25.9,25.45,25.54,3303,22.577305197486,22.9765109868325,22.577305197486,22.6571463553553,3723.26764707775,0.0,1.0
2019-09-26,25.25,25.73,25.25,25.43,3210,22.3998804022208,22.8256999108571,22.3998804022208,22.5595627179594,3618.43449806831,0.0,1.0
2019-09-27,24.4,24.99,24.4,24.52,6061,21.6458250223441,22.1692281683762,21.6458250223441,21.7522798995032,6832.19049619688,0.0,1.0
2019-09-30,24.82,25.0,24.11,25.0,4178,22.0184170924008,22.1780994081394,21.3885590692097,22.1780994081394,4709.60103829576,0.0,1.0
2019-10-01,24.6,25.29,24.51,24.99,5937,21.8232498176092,22.4353653612739,21.7434086597399,22.1692281683762,6692.41296418428,0.0,1.0
2019-10-02,23.71,24.56,23.71,24.56,2638,21.0337094786795,21.7877648585562,21.0337094786795,21.7877648585562,2973.65426975208,0.0,1.0
2019-10-03,23.58,24.43,23.27,24.43,1652,20.9183833617571,21.6724387416339,20.6433749290962,21.6724387416339,1862.19744261958,0.0,1.0
2019-10-04,23.95,24.51,23.71,23.88,8612,21.2466192329976,21.7434086597399,21.0337094786795,21.1845205546548,9707.77504590786,0.0,1.0
2019-10-07,24.15,25.0,23.71,24.02,13405,21.4240440282627,22.1780994081394,21.0337094786795,21.3087179113404,15110.6275534597,0.0,1.0
2019-10-08,24.5,24.57,23.62,23.82,6683,21.7345374199767,21.7966360983194,20.9538683208102,21.1312931160753,7533.33263258269,0.0,1.0
2019-10-09,25.2,25.4,24.1,24.6,10057,22.3555242034046,22.5329489986697,21.3796878294464,21.8232498176092,11336.6341891193,0.0,1.0
2019-10-10,25.84,26.2,25.08,25.3,12978,22.9232835482529,23.2426481797301,22.2490693262455,22.4442366010371,14629.2968585453,0.0,1.0
2019-10-11,25.6,26.4,25.04,25.34,7971,22.7103737939348,23.4200729749953,22.2135843671925,22.4797215600901,8985.21538445559,0.0,1.0
2019-10-14,25.88,25.99,24.82,25.96,8738,22.958768507306,23.0563521447018,22.0184170924008,23.029738425412,9849.80705424323,0.0,1.0
2019-10-15,27.15,27.15,25.61,25.97,11208,24.0854159572394,24.0854159572394,22.7192450336981,23.0386096651753,12634.0853128815,0.0,1.0
2019-10-16,27.39,27.43,25.52,27.04,6417,24.2983257115576,24.3338106706106,22.6394038758287,23.9878323198436,7233.48728165242,0.0,1.0
2019-10-17,27.87,27.87,27.16,27.3,3722,24.7241452201939,24.7241452201939,24.0942871970027,24.2184845536883,4195.580436701,0.0,1.0
2019-10-18,28.12,28.27,27.64,27.64,5481,24.9459262142753,25.0789948107241,24.520106705639,24.520106705639,6178.39236258951,0.0,1.0
2019-10-21,29.45,29.45,27.85,28.17,14806,26.1258011027883,26.1258011027883,24.7064027406673,24.9902824130915,16689.8882175699,0.0,1.0
2019-10-22,29.17,29.17,28.52,28.52,2197,25.8774063894171,25.8774063894171,25.3007758048055,25.3007758048055,2476.54224057821,0.0,1.0
2019-10-23,29.08,29.27,29.0,29.0,4521,25.7975652315478,25.9661187870497,25.7265953134418,25.7265953134418,5096.24372765321,0.0,1.0
2019-10-24,28.45,29.15,28.2,29.15,12810,25.2386771264627,25.8596639098906,25.0168961323813,25.8596639098906,14439.9208474314,0.0,1.0
2019-10-25,27.62,28.58,27.12,27.12,16322,24.5023642261125,25.354003243385,24.0588022379497,24.0588022379497,18398.7812702401,0.0,1.0
2019-10-28,28.02,28.44,27.06,27.67,9482,24.8572138166427,25.2298058866994,24.0055747993701,24.5467204249287,10688.4722463189,0.0,1.0
2019-10-29,27.58,27.99,26.85,27.1,11946,24.4668792670594,24.8306000973529,23.8192787643418,24.0410597584232,13465.9870759888,0.0,1.0
2019-10-30,27.85,27.85,26.89,27.36,8464,24.7064027406673,24.7064027406673,23.8547637233948,24.2717119922678,9540.94379802186,0.0,1.0
2019-10-31,27.59,28.96,25.73,27.51,11926,24.4757505068227,25.6911103543887,22.8256999108571,24.4047805887167,13443.4423127609,0.0,1.0
2019-11-01,28.9,29.06,27.66,27.66,11350,25.6378829158092,25.7798227520213,24.5378491851655,24.5378491851655,12794.1531317991,0.0,1.0
2019-11-04,28.66,29.36,28.3,28.87,9806,25.4249731614911,26.045959944919,25.1056085300139,25.6112691965194,11053.6974106099,0.0,1.0
2019-11-05,29.16,29.16,27.87,28.25,10046,25.8685351496539,25.8685351496539,24.7241452201939,25.0612523311976,11324.234569344,0.0,1.0
2019-11-06,27.91,29.3,27.91,28.6,7966,24.7596301792469,25.9927325063394,24.7596301792469,25.3717457229115,8979.57919364862,0.0,1.0
2019-11-07,28.19,28.4,27.52,27.98,6929,25.008024892618,25.1943209276464,24.4136518284799,24.8217288575897,7810.63322028515,0.0,1.0
2019-11-08,28.7,28.85,27.37,28.3,9720,25.4604581205441,25.5935267169929,24.2805832320311,25.1056085300139,10956.7549287302,0.0,1.0
2019-11-11,28.57,28.57,26.99,28.42,4583,25.3451320036218,25.3451320036218,23.9434761210273,25.2120634071729,5166.1324936595,0.0,1.0
2019-11-12,28.74,29.01,28.1,28.65,7371,25.4959430795971,25.735466553205,24.9281837347487,25.4161019217278,8308.8724876204,0.0,1.0
2019-11-13,28.37,29.1,27.71,28.28,6745,25.1677072083566,25.8153077110743,24.5822053839818,25.0878660504873,7603.22139858902,0.0,1.0
2019-11-14,28.13,28.53,27.54,28.3,6626,24.9547974540385,25.3096470445687,24.4313943080064,25.1056085300139,7469.08005738336,0.0,1.0
2019-11-15,28.4,29.03,27.65,28.3,8715,25.2919045650422,25.8529573775766,24.6239845501203,25.2028485630526,9785.97714393151,0.11,1.0
2019-11-18,29.0,29.09,27.95,28.19,9793,25.8262405769797,25.9063909787704,24.8911525560891,25.1048869608641,10996.4514251889,0.0,1.0
2019-11-19,28.64,29.4,28.55,29.1,8558,25.5056389698172,26.1824645849381,25.4254885680266,25.9152965789693,9609.68357977807,0.0,1.0
2019-11-20,28.2,28.88,28.02,28.67,11030,25.1137925610631,25.7193733745922,24.9534917574818,25.5323557704141,12385.465048487,0.0,1.0
2019-11-21,27.41,28.4,27.39,28.4,2731,24.4102501453453,25.2919045650422,24.3924389449474,25.2919045650422,3066.60970511497,0.0,1.0
2019-11-22,26.95,27.61,26.64,27.54,6868,24.0005925361932,24.5883621493245,23.7245189300255,24.5260229479318,7712.00126500535,0.0,1.0
2019-11-25,27.55,27.55,26.67,26.67,2628,24.5349285481308,24.5349285481308,23.7512357306224,23.7512357306224,2950.95214391875,0.0,1.0
2019-11-26,27.84,28.22,27.67,27.82,6486,24.7931909539005,25.131603761461,24.6417957505183,24.7753797535026,7283.0576885301,0.0,1.0
2019-11-27,27.78,27.78,27.69,27.69,1213,24.7397573527068,24.7397573527068,24.6596069509162,24.6596069509162,1362.06428865048,0.0,1.0
2019-11-29,27.48,27.48,27.48,27.48,552,24.472589346738,24.472589346738,24.472589346738,24.472589346738,619.834696896179,0.0,1.0
2019-12-02,27.01,27.88,26.77,27.37,3456,24.054026137387,24.8288133546964,23.840291732612,24.3746277445495,3880.70418926302,0.0,1.0
2019-12-03,27.11,27.11,26.85,26.89,1306,24.1430821393766,24.1430821393766,23.9115365342037,23.9471589349995,1466.49296041016,0.0,1.0
2019-12-04,27.81,28.17,26.8,26.8,6999,24.7664741533037,25.0870757604662,23.8670085332089,23.8670085332089,7859.09971662381,0.0,1.0
2019-12-05,28.32,28.32,27.53,27.97,5321,25.2206597634506,25.2206597634506,24.5171173477328,24.908963756487,5974.89206917492,0.0,1.0
2019-12-06,28.51,28.89,28.51,28.7,4850,25.3898661672308,25.7282789747912,25.3898661672308,25.559072571011,5446.0113767146,0.0,1.0
2019-12-09,28.53,28.94,28.35,28.49,5673,25.4076773676287,25.772806975786,25.2473765640474,25.3720549668328,6370.1489773406,0.0,1.0
2019-12-10,29.29,29.29,27.67,27.67,5306,26.0845029827495,26.0845029827495,24.6417957505183,24.6417957505183,5958.04873502015,0.0,1.0
2019-12-11,29.39,29.4,28.52,29.05,8587,26.1735589847391,26.1824645849381,25.3987717674297,25.8707685779745,9642.24735914399,0.0,1.0
2019-12-12,29.45,29.6,27.97,29.2,38843,26.2269925859329,26.3605765889173,24.908963756487,26.0043525809589,43616.3752382938,0.0,1.0
2019-12-13,29.79,29.79,28.9,29.45,10219,26.5297829926975,26.5297829926975,25.7371845749901,26.2269925859329,11474.8021151848,0.0,1.0
2019-12-16,30.17,30.41,29.75,29.79,6930,26.8681958002579,27.0819302050329,26.4941605919016,26.5297829926975,7781.62037951179,0.0,1.0
2019-12-17,30.05,30.39,29.67,30.1,5417,26.7613285978704,27.064119004635,26.42291579031,26.8058565988652,6082.68940776557,0.0,1.0
2019-12-18,29.91,30.32,29.01,29.46,7465,26.636650195085,27.0017798032423,25.8351461771787,26.2358981861318,8382.36596436587,0.0,1.0
2019-12-19,30.3,30.3,29.43,29.43,3721,26.9839686028443,26.9839686028443,26.209181385535,26.209181385535,4178.26975933094,0.0,1.0
2019-12-20,30.32,30.32,29.17,30.29,27699,27.0017798032423,27.0017798032423,25.977635780362,26.9750630026454,31102.9008502304,0.0,1.0
2019-12-23,29.21,30.03,29.16,29.84,7900,26.0132581811579,26.7435173974725,25.9687301801631,26.5743109936923,8870.8226548547,0.0,1.0
2019-12-24,29.22,29.42,29.19,29.42,1091,26.0221637813568,26.200275785336,25.99544698076,26.200275785336,1225.07183752487,0.0,1.0
2019-12-26,29.66,29.69,29.04,29.5,3395,26.414010190111,26.4407269907079,25.8618629777756,26.2715205869277,3812.20796370022,0.0,1.0
2019-12-27,29.97,30.08,29.34,29.46,7786,26.6900837962787,26.7880453984673,26.1290309837443,26.2358981861318,8742.81331527834,0.0,1.0
2019-12-30,30.91,31.89,29.16,29.61,35282,27.5272102149808,28.3999590344788,25.9687301801631,26.3694821891162,39617.7677099474,0.0,1.0
2019-12-31,30.53,31.97,30.52,30.91,16736,27.1887974074204,28.4712038360704,27.1798918072214,27.5272102149808,18792.6693609682,0.0,1.0
2020-01-02,29.89,30.88,29.66,30.88,4929,26.618838994687,27.5004934143839,26.414010190111,27.5004934143839,5534.71960326316,0.0,1.0
2020-01-03,29.3,29.87,29.3,29.64,2181,26.0934085829485,26.6010277942891,26.0934085829485,26.3961989897131,2449.02078610609,0.0,1.0
2020-01-06,29.29,29.45,28.55,29.17,5597,26.0845029827495,26.2269925859329,25.4254885680266,25.977635780362,6284.80941762303,0.0,1.0
2020-01-07,29.29,29.48,28.88,29.42,4882,26.0845029827495,26.2537093865297,25.7193733745922,26.200275785336,5481.94382291149,0.0,1.0
2020-01-08,29.7,29.78,28.84,29.16,5856,26.4496325909068,26.5208773924985,25.6837509737964,25.9687301801631,6575.63765402902,0.0,1.0
2020-01-09,29.86,30.36,29.05,29.63,13112,26.5921221940902,27.0374022040381,25.8707685779745,26.3872933895141,14723.3198291715,0.0,1.0
2020-01-10,29.64,29.92,29.25,29.81,8012,26.3961989897131,26.6455557952839,26.0488805819537,26.5475941930954,8996.58621654379,0.0,1.0
2020-01-13,29.6,29.94,29.19,29.47,14893,26.3605765889173,26.6633669956818,25.99544698076,26.2448037863308,16723.1850378166,0.0,1.0
2020-01-14,29.8,30.25,29.46,29.46,8232,26.5386885928964,26.9394406018496,26.2358981861318,26.2358981861318,9243.62178414735,0.0,1.0
2020-01-15,30.55,30.55,29.53,29.87,4776,27.2066086078183,27.2066086078183,26.2982373875245,26.6010277942891,5362.91759488432,0.0,1.0
2020-01-16,31.25,31.87,30.74,30.91,6150,27.8300006217454,28.3821478340808,27.3758150115985,27.5272102149808,6905.76700346285,0.0,1.0
2020-01-17,31.0,31.49,31.0,31.49,6945,27.6073606167714,28.0437350265204,27.6073606167714,28.0437350265204,7798.4637136666,0.0,1.0
2020-01-21,30.5,30.98,29.36,30.89,20527,27.1620806068235,27.5895494163735,26.1468421841422,27.5093990145829,23049.5413463548,0.0,1.0
2020-01-22,30.17,31.09,29.84,30.15,8525,26.8681958002579,27.6875110185621,26.5743109936923,26.85038459986,9572.62824463752,0.0,1.0
2020-01-23,29.26,29.75,29.22,29.75,8032,26.0577861821527,26.4941605919016,26.0221637813568,26.4941605919016,9019.04399541683,0.0,1.0
2020-01-24,29.31,29.94,28.93,29.36,9256,26.1023141831474,26.6633669956818,25.763901375587,26.1468421841422,10393.4600624475,0.0,1.0
2020-01-27,27.91,28.82,27.53,28.82,49001,24.8555301552933,25.6659397733985,24.5171173477328,25.6659397733985,55022.6811279159,0.0,1.0
2020-01-28,28.71,28.71,28.02,28.21,7190,25.5679781712099,25.5679781712099,24.9534917574818,25.122698161262,8073.57150486146,0.0,1.0
2020-01-29,28.75,28.85,28.29,28.49,6818,25.6036005720058,25.6926565739954,25.1939429628537,25.3720549668328,7655.85681782271,0.0,1.0
2020-01-30,28.7,29.145,28.05,28.57,16396,25.559072571011,25.9553717798646,24.9802085580787,25.4432997684245,18410.8871201263,0.0,1.0
2020-01-31,27.7,29.09,27.7,28.49,11647,24.6685125511151,25.9063909787704,24.6685125511151,25.3720549668328,13078.2875267206,0.0,1.0
2020-02-03,27.83,28.32,27.83,28.14,4799,24.7842853537016,25.2206597634506,24.7842853537016,25.0603589598693,5388.74404058833,0.0,1.0
2020-02-04,28.01,28.42,27.75,28.3,5985,24.9445861572828,25.3097157654401,24.7130405521099,25.2028485630526,6720.4903277602,0.0,1.0
2020-02-05,28.73,29.25,28.2703,28.42,9913,25.5857893716079,26.0488805819537,25.1763989304617,25.3097157654401,11131.1980984272,0.0,1.0
2020-02-06,28.19,29.26,28.19,28.56,13846,25.1048869608641,26.0577861821527,25.1048869608641,25.4343941682256,15547.5203138125,0.0,1.0
2020-02-07,28.3,28.47,28.14,28.14,4753,25.2028485630526,25.3542437664349,25.0603589598693,25.0603589598693,5337.09114918032,0.0,1.0
2020-02-10,28.2,28.53,27.59,28.3,4968,25.1137925610631,25.4076773676287,24.5705509489266,25.2028485630526,5578.51227206559,0.0,1.0
2020-02-11,28.25,28.66,27.99,27.99,6560,25.1583205620578,25.5234501702151,24.9267749568849,24.9267749568849,7366.15147036039,0.0,1.0
2020-02-12,28.78,28.9,27.88,27.88,8585,25.6303173726027,25.7371845749901,24.8288133546964,24.8288133546964,9640.00158125666,0.0,1.0
2020-02-13,28.66,28.86,28.14,28.28,6655,25.5234501702151,25.7015621741943,25.0603589598693,25.1850373626547,7472.82592000737,0.0,1.0
2020-02-14,28.22,28.89,28.22,28.48,6733,25.131603761461,25.7282789747912,25.131603761461,25.3631493666339,7560.41125761225,0.0,1.0
2020-02-18,28.09,28.52,27.92,28.25,5415,25.0158309588745,25.3987717674297,24.8644357554922,25.1583205620578,6080.44362987827,0.0,1.0
2020-02-19,28.09,28.25,28.09,28.1,2490,25.0158309588745,25.1583205620578,25.0158309588745,25.0247365590735,2795.99346969472,0.0,1.0
2020-02-20,27.64,28.09,27.52,27.8,2794,24.6150789499214,25.0158309588745,24.5082117475339,24.7575685531047,3137.35170856507,0.0,1.0
2020-02-21,27.75,28.04,27.64,27.72,5371,24.7130405521099,24.9713029578797,24.6150789499214,24.686323751513,6031.03651635756,0.0,1.0
2020-02-24,27.28,27.5,27.02,27.02,6722,24.2944773427589,24.490400547136,24.0629317375859,24.0629317375859,7548.05947923207,0.0,1.0
2020-02-25,24.71,28.56,24.71,27.35,5806,22.0057380916265,25.4343941682256,22.0057380916265,24.3568165441516,6519.4932068464,0.0,1.0
2020-02-26,26.1,26.24,24.4,25.49,13678,23.2436165192818,23.3682949220672,21.7296644854588,22.7003749071453,15358.8749712788,0.0,1.0
2020-02-27,25.2,26.02,24.25,25.44,13663,22.4421125013755,23.1723717176901,21.5960804824744,22.6558469061505,15342.031637124,0.0,1.0
2020-02-28,25.47,25.69,24.72,24.72,8722,22.7805253089359,22.9772946677096,22.1097206767529,22.1097206767529,9751.72156863563,0.11,1.0
2020-03-02,25.48,26.14,24.34,25.64,9039,22.7894693706984,23.3797774470194,21.7698463297801,22.9325743588974,10106.146670362,0.0,1.0
2020-03-03,24.43,26.5,24.13,25.7,12448,21.8503428856421,23.7017636704673,21.5820210327689,22.986238729472,13917.6140892429,0.0,1.0
2020-03-04,25.35,25.88,24.52,24.97,14680,22.6731965677866,23.147231841196,21.9308394415041,22.3333222208139,16413.1245846791,0.0,1.0
2020-03-05,24.88,24.9,24.5,24.84,4006,22.2528256649519,22.2707137884768,21.9129513179792,22.2170494179022,4478.94939279458,0.0,1.0
2020-03-06,26.0,26.98,20.4,20.4,8119,23.2545605823453,24.1310786350644,18.2458859953786,18.2458859953786,9077.53123317502,0.0,1.0
2020-03-09,23.23,25.9,22.88,25.0,14918,20.7770554741493,23.1651199647209,20.4640133124638,22.3601544061012,16679.2229260383,0.0,1.0
2020-03-10,26.93,27.33,21.02,23.66,22819,24.0863583262522,24.4441207967498,18.8004178246499,21.1616501299342,25513.0170230104,0.0,1.0
2020-03-11,25.26,25.87,23.27,25.85,12629,22.5927000119247,23.1382877794335,20.812831721199,23.1203996559087,14119.9829959068,0.0,1.0
2020-03-12,21.45,23.99,21.31,23.95,10881,19.1850124804348,21.4568041680947,19.0597956157607,21.421027921045,12165.6136652516,0.0,1.0
2020-03-13,25.57,26.4,21.62,21.62,9227,22.8699659265603,23.6123230528429,19.3370615303963,19.3370615303963,10316.3419988307,0.0,1.0
2020-03-16,21.06,24.95,20.21,23.55,19433,18.8361940716997,22.315434097289,18.0759488218922,21.0632654505473,21727.2649900591,0.0,1.0
2020-03-17,23.0,23.16,21.45,21.45,17473,20.5713420536131,20.7144470418122,19.1850124804348,19.1850124804348,19535.8668847478,0.0,1.0
2020-03-18,21.01,22.89,20.54,20.54,6024,18.7914737628875,20.4729573742263,18.3711028600528,18.3711028600528,6735.19499305903,0.0,1.0
2020-03-19,21.08,21.91,18.75,20.53,26762,18.8540821952245,19.5964393215071,16.7701158045759,18.3621587982903,29921.5286195628,0.0,1.0
2020-03-20,19.1,20.5,19.0,20.4,14321,17.0831579662613,18.335326613003,16.9937173486369,18.2458859953786,16011.7409521246,0.0,1.0
2020-03-23,18.65,19.56,17.2,19.21,11817,16.6806751869515,17.4945848073336,15.3837862313976,17.1815426456482,13212.1180665635,0.0,1.0
2020-03-24,21.52,21.52,19.24,20.5,13068,19.2476209127719,19.2476209127719,17.2083748309355,18.335326613003,14610.8114490863,0.0,1.0
2020-03-25,21.98,22.98,20.95,22.0,10012,19.6590477538442,20.5534539300882,18.7378093923128,19.6769358773691,11194.019301213,0.0,1.0
2020-03-26,23.0,23.0,20.88,21.6,19279,20.5713420536131,20.5713420536131,18.6752009599757,19.3191734068715,21555.0837103561,0.0,1.0
2020-03-27,20.21,21.12,20.02,21.04,4665,18.0759488218922,18.8898584422743,17.9060116484059,18.8183059481748,5215.75110269264,0.0,1.0
2020-03-30,20.47,20.7,18.41,18.41,12922,18.3084944277157,18.5142078482518,16.4660177046529,16.4660177046529,14447.5746514457,0.0,1.0
2020-03-31,19.5,19.66,18.32,19.53,10536,17.4409204367589,17.584025424958,16.385521148791,17.4677526220463,11779.8828763065,0.0,1.0
2020-04-01,17.63,19.54,17.63,18.2,30077,15.7683808871826,17.4766966838087,15.7683808871826,16.2781924076417,33627.8983742092,0.0,1.0
2020-04-02,18.09,18.09,17.4,17.43,13814,16.1798077282548,16.1798077282548,15.5626674666464,15.5894996519338,15444.884401414,0.0,1.0
2020-04-03,16.75,18.48,16.75,18.48,30981,14.9813034520878,16.52862613699,14.9813034520878,16.52862613699,34638.6248472713,0.0,1.0
2020-04-06,18.77,18.77,17.03,18.1,10863,16.7880039281008,16.7880039281008,15.2317371814361,16.1887517900173,12145.4885806109,0.0,1.0
2020-04-07,18.02,19.97,17.72,19.92,8952,16.1171992959178,17.8612913395936,15.8488774430445,17.8165710307814,10008.8754279323,0.0,1.0
2020-04-08,17.65,18.28,17.11,17.68,30569,15.7862690107075,16.3497449017412,15.3032896755357,15.8131011959948,34177.9840210527,0.0,1.0
2020-04-09,19.88,19.88,17.73,17.75,20500,17.7807947837317,17.7807947837317,15.857821504807,15.8757096283319,22920.2352851445,0.0,1.0
2020-04-13,19.83,20.31,18.65,19.8,8423,17.7360744749195,18.1653894395166,16.6806751869515,17.7092422896322,9417.42155154984,0.0,1.0
2020-04-14,20.09,20.58,20.08,20.38,7770,17.9686200807429,18.4068791071025,17.9596760189805,18.2279978718537,8687.32820319868,0.0,1.0
2020-04-15,18.71,20.4,18.49,20.0,8516,16.7343395575262,18.2458859953786,16.5375701987525,17.888123524881,9521.40115552634,0.0,1.0
2020-04-16,17.75,19.68,17.11,18.91,19014,15.8757096283319,17.6019135484829,15.3032896755357,16.913220792775,21258.7977420359,0.0,1.0
2020-04-17,18.8,19.95,18.04,18.04,16828,16.8148361133881,17.8434032160688,16.1350874194426,16.1350874194426,18814.7180184591,0.0,1.0
2020-04-20,18.18,19.71,18.15,18.78,8898,16.2603042841168,17.6287457337702,16.2334720988295,16.7969479898632,9948.50017401052,0.0,1.0
2020-04-21,17.66,18.25,17.31,17.31,3540,15.7952130724699,16.3229127164539,15.4821709107845,15.4821709107845,3957.93331265422,0.0,1.0
2020-04-22,19.23,19.38,18.0,18.0,4098,17.1994307691731,17.3335916956097,16.0993111723929,16.0993111723929,4581.81093651326,0.0,1.0
2020-04-23,18.72,19.4,18.0,19.4,5504,16.7432836192886,17.3514798191345,16.0993111723929,17.3514798191345,6153.80365899684,0.0,1.0
2020-04-24,19.38,19.38,18.79,18.79,2266,17.3335916956097,17.3335916956097,16.8058920516257,16.8058920516257,2533.52454420182,0.0,1.0
2020-04-27,19.14,19.59,18.95,19.5,11281,17.1189342133111,17.5214169926209,16.9489970398247,17.4409204367589,12612.8377683763,0.0,1.0
2020-04-28,19.44,20.56,19.44,19.81,9295,17.3872560661843,18.3889909835776,17.3872560661843,17.7181863513946,10392.3700963619,0.0,1.0
2020-04-29,20.2,21.0,20.15,20.43,12788,18.0670047601298,18.782529701125,18.0222844513176,18.2727181806659,14297.7545768989,0.0,1.0
2020-04-30,18.0,19.67,18.0,19.67,11289,16.0993111723929,17.5929694867204,16.0993111723929,17.5929694867204,12621.7822504388,0.0,1.0
2020-05-01,18.84,18.84,17.76,17.76,10699,16.8506123604379,16.8506123604379,15.8846536900943,15.8846536900943,11962.1266983298,0.0,1.0
2020-05-04,18.31,19.24,18.26,19.24,6689,16.3765770870285,17.2083748309355,16.3318567782163,17.2083748309355,7478.70506450399,0.0,1.0
2020-05-05,18.08,18.77,18.01,18.77,22350,16.1708636664924,16.7880039281008,16.1082552341553,16.7880039281008,24988.6467620965,0.0,1.0
2020-05-06,17.5,18.2,17.31,18.2,24767,15.6521080842708,16.2781924076417,15.4821709107845,16.2781924076417,27690.9984052281,0.0,1.0
2020-05-07,17.74,18.1,17.2,18.0,20684,15.8667655665694,16.1887517900173,15.3837862313976,16.0993111723929,23125.9583725819,0.0,1.0
2020-05-08,17.75,18.49,17.53,17.94,13920,15.8757096283319,16.5375701987525,15.6789402695582,16.0456468018182,15563.398788742,0.0,1.0
2020-05-11,17.05,17.9,17.05,17.75,18360,15.249625304961,16.0098705547685,15.249625304961,15.8757096283319,20527.586333427,0.0,1.0
2020-05-12,16.53,17.62,16.53,17.49,17222,14.7845340933141,15.7594368254201,14.7845340933141,15.6431640225084,19255.233760037,0.0,1.0
2020-05-13,15.93,16.52,15.5,16.52,14245,14.2478903875677,14.7755900315517,13.8632957317828,14.7755900315517,15926.7683725309,0.0,1.0
2020-05-14,16.1,16.1,15.28,15.32,6622,14.498324116916,14.498324116916,13.7599001556818,13.7959208367176,7353.55335832279,0.11,1.0
2020-05-15,16.61,16.61,16.03,16.11,8647,14.9575878001227,14.9575878001227,14.4352879251034,14.507329287175,9602.26153570175,0.0,1.0
2020-05-18,18.02,18.1,17.56,17.66,11926,16.2273168066352,16.2993581687068,15.8130789747233,15.9031306773129,13243.5030732947,0.0,1.0
2020-05-19,17.09,18.1,17.0,17.79,5742,15.3898359725525,16.2993581687068,15.3087894402219,16.0201978906793,6376.33696519017,0.0,1.0
2020-05-20,18.53,19.0,17.15,17.15,15947,16.6865804898419,17.1098234920127,15.4438669941062,15.4438669941062,17708.7157060062,0.0,1.0
2020-05-21,18.19,18.73,17.76,18.51,10948,16.3804047010374,16.8666838950209,15.9931823799024,16.668570149324,12157.4603091087,0.0,1.0
2020-05-22,18.4,18.45,17.97,18.44,3220,16.5695132764755,16.6145391277702,16.1822909553404,16.6055339575113,3575.72362032608,0.0,1.0
2020-05-26,18.92,19.4,17.06,18.96,5220,17.0377821299411,17.4700303023709,15.3628204617756,17.0738028109769,5796.6699683547,0.0,1.0
2020-05-27,19.71,20.0,18.92,19.45,10626,17.7491905803984,18.0103405179081,17.0377821299411,17.5150561536656,11799.8879470761,0.0,1.0
2020-05-28,19.1,20.2,19.1,20.2,5580,17.1998751946022,18.1904439230872,17.1998751946022,18.1904439230872,6196.44031099988,0.0,1.0
2020-05-29,18.71,19.5,18.64,19.15,3412,16.848673554503,17.5600820049604,16.7856373626904,17.244901045897,3788.93446973684,0.0,1.0
2020-06-01,18.1,19.91,18.1,18.86,9929,16.2993581687068,17.9292939855775,16.2993581687068,16.9837511083873,11025.8881447881,0.0,1.0
2020-06-02,18.13,18.53,18.1,18.47,7861,16.3263736794837,16.6865804898419,16.2993581687068,16.6325494682881,8729.42962092651,0.0,1.0
2020-06-03,18.85,19.5,18.54,18.72,11559,16.9747459381284,17.5600820049604,16.6955856601008,16.857678724762,12835.9594184314,0.0,1.0
2020-06-04,19.38,19.47,18.88,18.88,12340,17.452019961853,17.5330664941835,17.0017614489053,17.0017614489053,13703.2389673366,0.0,1.0
2020-06-05,20.03,21.0,19.65,20.18,19897,18.037356028685,18.9108575438035,17.6951595588447,18.1724335825693,22095.0847433627,0.0,1.0
2020-06-08,20.13,20.59,19.97,20.59,19597,18.1274077312745,18.5416455631864,17.9833250071312,18.5416455631864,21761.9427911585,0.0,1.0
2020-06-09,20.24,20.3,19.32,19.72,11423,18.226464604123,18.2804956256767,17.3979889402992,17.7581957506574,12684.9350667655,0.0,1.0
2020-06-10,19.1,20.41,19.06,20.4,15298,17.1998751946022,18.3795524985252,17.1638545135664,18.3705473282663,16988.018616071,0.0,1.0
2020-06-11,17.06,18.53,17.06,18.53,15398,15.3628204617756,16.6865804898419,15.3628204617756,16.6865804898419,17099.0659334724,0.0,1.0
2020-06-12,18.03,18.37,18.0,18.03,10783,16.2363219768942,16.5424977656986,16.2093064661173,16.2363219768942,11974.2322353963,0.0,1.0
2020-06-15,18.29,18.29,17.62,17.62,11387,16.470456403627,16.470456403627,15.867109996277,15.867109996277,12644.958032501,0.0,1.0
2020-06-16,19.09,19.4,18.86,19.17,5727,17.1908700243433,17.4700303023709,16.9837511083873,17.2629113864149,6359.67986757997,0.0,1.0
2020-06-17,17.37,19.32,17.37,19.26,4535,15.6419807398032,17.3979889402992,15.6419807398032,17.3439579187455,5035.99584415491,0.0,1.0
2020-06-18,17.66,18.11,17.45,17.49,6981,15.9031306773129,16.3083633389658,15.7140221018748,15.7500427829106,7752.2132277939,0.0,1.0
2020-06-19,17.45,18.1,17.32,17.92,20405,15.7140221018748,16.2993581687068,15.5969548885084,16.1372651040457,22659.2051157621,0.0,1.0
2020-06-22,17.62,17.91,17.4,17.4,7053,15.867109996277,16.1282599337867,15.6689962505801,15.6689962505801,7832.16729632297,0.0,1.0
2020-06-23,17.26,18.0,17.26,18.0,9953,15.5429238669547,16.2093064661173,15.5429238669547,16.2093064661173,11052.5395009645,0.0,1.0
2020-06-24,16.82,17.45,16.64,17.25,20985,15.1466963755607,15.7140221018748,14.9846033108995,15.5339186966957,23303.2795566904,0.0,1.0
2020-06-25,18.06,18.06,16.64,16.69,9240,16.263337487671,16.263337487671,14.9846033108995,15.0296291621943,10260.7721278923,0.0,1.0
2020-06-26,17.8,18.55,17.35,17.54,26976,16.0292030609382,16.7045908303598,15.6239703992853,15.7950686342054,29956.1243422101,0.0,1.0
2020-06-29,18.76,19.93,18.12,18.12,13631,16.8936994057978,17.9473043260954,16.3173685092247,16.3173685092247,15136.8598349891,0.0,1.0
2020-06-30,17.87,18.52,17.6,18.52,13270,16.0922392527509,16.6775753195829,15.8490996557591,16.6775753195829,14735.9790191699,0.0,1.0
2020-07-01,18.19,18.58,17.66,18.07,8954,16.3804047010374,16.7316063411366,15.9031306773129,16.27234265793,9943.17680012417,0.0,1.0
2020-07-02,18.2,18.61,17.95,18.19,16809,16.3894098712964,16.7586218519135,16.1642806148225,16.3804047010374,18665.9435820066,0.0,1.0
2020-07-06,18.25,18.72,18.24,18.72,5583,16.4344357225912,16.857678724762,16.4254305523322,16.857678724762,6199.77173052189,0.0,1.0
2020-07-07,16.82,18.46,16.81,18.25,16033,15.1466963755607,16.6235442980292,15.1376912053018,16.4344357225912,17804.2163989715,0.0,1.0
2020-07-08,16.91,18.02,16.82,18.02,12949,15.2277429078913,16.2273168066352,15.1466963755607,16.2273168066352,14379.5171303113,0.0,1.0
2020-07-09,16.64,16.95,16.16,16.95,15085,14.9846033108995,15.2637635889271,14.5523551384698,15.2637635889271,16751.487830006,0.0,1.0
2020-07-10,17.79,17.79,16.19,16.19,4698,16.0201978906793,16.0201978906793,14.5793706492466,14.5793706492466,5217.00297151923,0.0,1.0
2020-07-13,16.82,17.86,16.7,17.86,12905,15.1466963755607,16.0832340824919,15.0386343324533,16.0832340824919,14330.6563106547,0.0,1.0
2020-07-14,16.76,17.1,16.2,16.63,11084,15.092665354007,15.3988411428114,14.5883758195056,14.9755981406406,12308.4846607746,0.0,1.0
2020-07-15,17.77,18.68,16.99,17.18,22395,16.0021875501614,16.8216580437262,15.2997842699629,15.4708825048831,24869.0467320505,0.0,1.0
2020-07-16,16.99,17.58,16.94,17.58,16706,15.2997842699629,15.8310893152412,15.2547584186682,15.8310893152412,18551.5648450832,0.0,1.0
2020-07-17,16.18,17.98,16.04,17.03,14801,14.5703654789877,16.1912961255994,14.4442930953623,15.3358049509988,16436.1134485858,0.0,1.0
2020-07-20,17.46,17.46,16.65,16.99,7913,15.7230272721338,15.7230272721338,14.9936084811585,15.2997842699629,8787.17422597525,0.0,1.0
2020-07-21,17.99,17.99,17.5,17.5,8558,16.2003012958583,16.2003012958583,15.7590479531696,15.7590479531696,9503.42942321451,0.0,1.0
2020-07-22,17.24,17.95,17.02,17.95,7225,15.5249135264368,16.1642806148225,15.3267997807398,16.1642806148225,8023.1686822534,0.0,1.0
2020-07-23,17.0,17.5,16.75,17.06,5919,15.3087894402219,15.7590479531696,15.083660183748,15.3628204617756,6572.89071699071,0.0,1.0
2020-07-24,16.04,16.89,15.78,16.89,53750,14.4442930953623,15.2097325673734,14.2101586686295,15.2097325673734,59687.9331032693,0.0,1.0
2020-07-27,16.9,16.9,15.75,16.12,11731,15.2187377376324,15.2187377376324,14.1831431578526,14.5163344574339,13026.9608043619,0.0,1.0
2020-07-28,16.76,16.86,16.221,16.72,8514,15.092665354007,15.1827170565965,14.6072866770494,15.0566446729712,9454.56860355786,0.0,1.0
2020-07-29,17.02,17.5,16.7,16.78,7567,15.3267997807398,15.7590479531696,15.0386343324533,15.1106756945249,8402.95050776631,0.0,1.0
2020-07-30,16.48,17.12,16.48,17.12,4984,14.8405205867563,15.4168514833293,14.8405205867563,15.4168514833293,5534.59829928733,0.0,1.0
2020-07-31,16.31,17.48,16.15,17.48,13542,14.6874326923541,15.7410376126517,14.5433499682108,15.7410376126517,15038.0277225018,0.0,1.0
2020-08-03,16.8,16.9,16.31,16.31,8223,15.1286860350428,15.2187377376324,14.6874326923541,14.6874326923541,9131.4209099197,0.0,1.0
2020-08-04,17.38,17.45,16.73,16.73,7535,15.6509859100621,15.7140221018748,15.0656498432301,15.0656498432301,8367.41536619787,0.0,1.0
2020-08-05,17.7,17.7,17.31,17.46,5263,15.9391513583487,15.9391513583487,15.5879497182495,15.7230272721338,5844.42031483732,0.0,1.0
2020-08-06,18.2,18.22,17.27,17.52,11081,16.3894098712964,16.4074202118143,15.5519290372137,15.7770582936875,12305.1532412526,0.0,1.0
2020-08-07,19.4,19.495,18.18,18.28,22903,17.4700303023709,17.5555794198309,16.3713995307785,16.461451233368,25433.1671044498,0.0,1.0
2020-08-10,19.87,20.0,19.46,19.46,10235,17.8932733045417,18.0103405179081,17.5240613239246,17.5240613239246,11365.6929360365,0.0,1.0
2020-08-11,19.61,20.0,19.455,20.0,12388,17.6591388778089,18.0103405179081,17.5195587387951,18.0103405179081,13756.5416796893,0.0,1.0
2020-08-12,20.15,20.15,19.65,19.65,11247,18.1454180717924,18.1454180717924,17.6951595588447,17.6951595588447,12489.491788139,0.0,1.0
2020-08-13,19.75,19.95,19.54,19.95,7963,17.8842681342828,18.065374647035,17.6941062958929,18.065374647035,8793.72020253525,0.11,1.0
2020-08-14,20.0,20.0,19.6,19.82,5883,18.110651275223,18.110651275223,17.7484382497186,17.947655413746,6496.72936726298,0.0,1.0
2020-08-17,19.99,20.17,19.8562,19.8562,4483,18.1015959495854,18.2645918110624,17.9804356925542,17.9804356925542,4950.677843522,0.0,1.0
2020-08-18,19.26,20.09,19.26,20.09,4117,17.4405571780398,18.1921492059615,17.4405571780398,18.1921492059615,4546.49580231542,0.0,1.0
2020-08-19,19.81,19.99,18.3,19.645,14013,17.9386000881084,18.1015959495854,16.5712459168291,17.7891872150878,15474.8714301302,0.0,1.0
2020-08-20,20.08,20.31,19.6,19.6,10966,18.1830938803239,18.391366369989,17.7484382497186,17.7484382497186,12110.0007209597,0.0,1.0
2020-08-21,20.88,21.15,20.12,20.16,25108,18.9075199313329,19.1520137235484,18.2193151828744,18.2555364854248,27727.3297557773,0.0,1.0
2020-08-24,21.0,21.34,20.92,21.245,12354,19.0161838389842,19.324064910663,18.9437412338833,19.2380393171057,13642.8003744971,0.0,1.0
2020-08-25,20.95,21.78,20.42,21.3,14813,18.9709072107961,19.7224992387179,18.4909749520027,19.2878436081125,16358.3294436965,0.0,1.0
2020-08-26,21.03,21.21,20.7,20.93,9351,19.043349815897,19.206345677374,18.7445240698558,18.9527965595209,10326.5198560728,0.0,1.0
2020-08-27,21.48,21.48,21.0993,21.0993,4864,19.4508394695895,19.4508394695895,19.1061032225657,19.1061032225657,5371.42472248294,0.0,1.0
2020-08-28,22.35,22.35,21.2,21.41,14107,20.2386528000617,20.2386528000617,19.1972903517364,19.3874521901263,15578.6777467243,0.0,1.0
2020-08-31,21.9,22.5,21.9,22.5,7721,19.8311631463692,20.3744826846259,19.8311631463692,20.3744826846259,8526.47415343149,0.0,1.0
2020-09-01,22.58,23.69,22.0,22.0,9404,20.4469252897268,21.4520664355017,19.9217164027453,19.9217164027453,10385.0489494715,0.0,1.0
2020-09-02,22.26,22.74,22.0,22.51,9584,20.1571548693232,20.5918104999286,19.9217164027453,20.3835380102635,10583.827002524,0.0,1.0
2020-09-03,21.66,22.435,21.135,22.26,11703,19.6138353310666,20.3156230679814,19.1384307350919,20.1571548693232,12923.8864159576,0.0,1.0
2020-09-04,21.8,21.8,21.2,21.79,7352,19.7406098899931,19.7406098899931,19.1972903517364,19.7315545643555,8118.97914467404,0.0,1.0
2020-09-08,21.0,21.74,21.0,21.08,10727,19.0161838389842,19.6862779361674,19.0161838389842,19.0886264440851,11846.0676394067,0.0,1.0
2020-09-09,21.24,21.855,20.98,21.49,11721,19.2335116542869,19.790414181,18.998073187709,19.4598947952272,12943.7642212628,0.0,1.0
2020-09-10,20.58,22.04,20.3,21.24,6124,18.6358601622045,19.9579377052958,18.3823110443514,19.2335116542869,6762.87109384981,0.0,1.0
2020-09-11,21.35,21.5684,20.5,20.87,6320,19.3331202363006,19.530888548226,18.5634175571036,18.8984646056952,6979.31830717354,0.0,1.0
2020-09-14,21.6,21.96,20.5538,21.38,6211,19.5595033772409,19.8854951001949,18.612135209034,19.3602862132134,6858.94715282513,0.0,1.0
2020-09-15,22.33,22.5,21.71,21.71,6309,20.2205421487865,20.3744826846259,19.6591119592546,19.6591119592546,6967.17075948701,0.0,1.0
2020-09-16,21.61,22.83,21.61,22.3067,7371,19.5685587028785,20.6733084306671,19.5685587028785,20.1994432400509,8139.96127249623,0.0,1.0
2020-09-17,21.99,22.25,21.84,21.84,1691,19.9126610771077,20.1480995436856,19.7768311925436,19.7768311925436,1867.40937617571,0.0,1.0
2020-09-18,20.71,22.35,20.62,22.35,23264,18.7535793954935,20.2386528000617,18.672081464755,20.2386528000617,25690.9590345071,0.0,1.0
2020-09-21,20.5,20.52,19.834,20.52,11704,18.5634175571036,18.5815282083788,17.9603328696387,18.5815282083788,12924.9907384746,0.0,1.0
2020-09-22,20.89,20.89,20.5,20.795,8041,18.9165752569705,18.9165752569705,18.5634175571036,18.8305496634132,8879.85735885797,0.0,1.0
2020-09-23,20.77,21.0,20.685,20.7,9890,18.8079113493191,19.0161838389842,18.7309410813994,18.7445240698558,10921.749692713,0.0,1.0
2020-09-24,20.2,20.67,20.2,20.67,2191,18.2917577879753,18.717358092943,18.2917577879753,18.717358092943,2419.57063465462,0.0,1.0
2020-09-25,19.51,20.452,19.4956,20.452,5108,17.6669403189801,18.5199519940431,17.6539006500619,18.5199519940431,5640.87941662063,0.0,1.0
2020-09-28,19.6,19.99,19.5801,19.78,3622,17.7484382497186,18.1015959495854,17.7304181516997,17.9114341111956,3999.85615642129,0.0,1.0
2020-09-29,19.87,20.0,19.51,20.0,3194,17.9929320419341,18.110651275223,17.6669403189801,18.110651275223,3527.20611916333,0.0,1.0
2020-09-30,19.52,19.95,19.52,19.95,1590,17.6759956446177,18.065374647035,17.6759956446177,18.065374647035,1755.87280196296,0.0,1.0
2020-10-01,19.36,19.67,19.26,19.3411,8834,17.5311104344159,17.8118255291819,17.4405571780398,17.5139958689608,9755.58511480555,0.0,1.0
2020-10-02,19.86,20.79,19.44,19.44,4145,17.9838767162965,18.8260220005943,17.6035530395168,17.6035530395168,4577.41683279024,0.0,1.0
2020-10-05,21.1,21.1,20.3,20.3,4523,19.1067370953603,19.1067370953603,18.3823110443514,18.3823110443514,4994.85074420031,0.0,1.0
2020-10-06,21.17,21.2,20.8875,21.12,4656,19.1701243748236,19.1972903517364,18.9143114255611,19.1248477466355,5141.72563895569,0.0,1.0
2020-10-07,21.85,22.085,21.135,22.085,4061,19.7858865181812,19.998686670665,19.1384307350919,19.998686670665,4484.65374136578,0.0,1.0
2020-10-08,21.42,21.89,21.42,21.89,2932,19.3965075157639,19.8221078207316,19.3965075157639,19.8221078207316,3237.87361972038,0.0,1.0
2020-10-09,21.56,21.95,21.56,21.675,1956,19.5232820746904,19.8764397745573,19.5232820746904,19.627418319523,2160.05484316954,0.0,1.0
2020-10-12,21.67,22.135,21.09,21.43,8179,19.6228906567042,20.0439632988531,19.0976817697227,19.4055628414015,9032.25386619815,0.0,1.0
2020-10-13,21.21,21.58,21.21,21.575,1450,19.206345677374,19.5413927259657,19.206345677374,19.5368650631469,1601.26764958887,0.0,1.0
2020-10-14,21.16,21.65,21.16,21.55,2016,19.161069049186,19.6047800054289,19.161069049186,19.5142267490528,2226.314194187,0.0,1.0
2020-10-15,21.95,21.9965,21.3,21.3,3157,19.8764397745573,19.9185470387722,19.2878436081125,19.2878436081125,3486.34618603589,0.0,1.0
2020-10-16,22.14,23.54,21.73,21.73,8768,20.0484909616719,21.3162365509375,19.6772226105298,19.6772226105298,9682.69982868633,0.0,1.0
2020-10-19,21.2,22.203,21.2,22.2001,6878,19.1972903517364,20.1055395131889,19.1972903517364,20.102913468754,7595.53027163602,0.0,1.0
2020-10-20,21.795,21.795,21.32,21.5,1680,19.7360822271743,19.7360822271743,19.3059542593878,19.4689501208648,1855.26182848917,0.0,1.0
2020-10-21,22.24,22.24,21.5,21.78,4219,20.139044218048,20.139044218048,19.4689501208648,19.7224992387179,4659.13669904513,0.0,1.0
2020-10-22,22.35,22.96,22.0,22.0,8187,20.2386528000617,20.7910276639561,19.9217164027453,19.9217164027453,9041.08844633385,0.0,1.0
2020-10-23,22.13,22.945,22.13,22.6,6168,20.0394356360343,20.7774446754996,20.0394356360343,20.465035941002,6811.46128459595,0.0,1.0
2020-10-26,21.85,22.27,21.75,22.0,3075,19.7858865181812,20.1662101949609,19.6953332618051,19.9217164027453,3395.79173964535,0.0,1.0
2020-10-27,21.35,21.585,21.35,21.55,4077,19.3331202363006,19.5459203887845,19.3331202363006,19.5142267490528,4502.32290163711,0.0,1.0
2020-10-28,20.91,21.42,20.25,21.18,4423,18.9346859082457,19.3965075157639,18.3370344161633,19.1791797004612,4884.41849250452,0.0,1.0
2020-10-29,21.78,22.21,20.37,20.91,8152,19.7224992387179,20.1118782411352,18.4456983238147,18.9346859082457,9002.4371582403,0.0,1.0
2020-10-30,20.47,21.72,20.47,21.36,6368,18.5362515801908,19.6681672848922,18.5362515801908,19.3421755619382,7032.32578798751,0.0,1.0
2020-11-02,21.25,21.25,20.69,21.24,7119,19.2425669799245,19.2425669799245,18.7354687442182,19.2335116542869,7861.67199822285,0.0,1.0
2020-11-03,22.48,22.5,21.35,21.43,7065,20.3563720333507,20.3744826846259,19.3331202363006,19.4055628414015,7802.03858230713,0.0,1.0
2020-11-04,21.83,22.24,21.585,22.0,3325,19.7677758669059,20.139044218048,19.5459203887845,19.9217164027453,3671.87236888482,0.0,1.0
2020-11-05,21.99,22.81,21.71,22.19,6469,19.9126610771077,20.6551977793919,19.6591119592546,20.09376758986,7143.86236220027,0.0,1.0
2020-11-06,21.61,22.5,21.53,22.0,8617,19.5685587028785,20.3744826846259,19.4961160977776,19.9217164027453,9515.94712862569,0.0,1.0
2020-11-09,22.59,24.6,22.26,22.99,22255,20.4559806153644,22.2761010685243,20.1571548693232,20.8181936408689,24576.6976148967,0.0,1.0
2020-11-10,23.6,24.2,22.85,23.07,9827,21.3705685047632,21.9138880430199,20.6914190819423,20.8906362459698,10852.1773741447,0.0,1.0
2020-11-11,22.21,23.11,22.1,23.11,7920,20.1118782411352,20.9268575485202,20.0122696591215,20.9268575485202,8746.23433430608,0.0,1.0
2020-11-12,21.01,22.11,21.0,22.11,11129,19.0252391646218,20.0213249847591,19.0161838389842,20.0213249847591,12290.0052912238,0.0,1.0
2020-11-13,21.75,21.75,21.36,21.36,2856,19.6953332618051,19.6953332618051,19.3421755619382,19.3421755619382,3153.94510843158,0.0,1.0
2020-11-16,22.69,22.9437,22.05,22.165,9773,20.5465338717405,20.7762674831667,19.9669930309334,20.0711292757659,10792.543958229,0.0,1.0
2020-11-17,22.25,23.11,22.25,22.58,12051,20.2477081256994,21.0303161701084,20.2477081256994,20.5480112125075,13242.7210198506,0.11,1.0
2020-11-18,22.25,22.7119,22.25,22.67,6260,20.2477081256994,20.6680414462953,20.2477081256994,20.6299120543643,6879.05016880466,0.0,1.0
2020-11-19,22.68,22.68,21.755,22.51,10470,20.6390121479039,20.6390121479039,19.7972534954872,20.48431055773,11505.3762407963,0.0,1.0
2020-11-20,21.54,22.35,21.54,22.23,13233,19.6016014843849,20.3387090610958,19.6016014843849,20.2295079386201,14541.608767379,0.0,1.0
2020-11-23,22.28,22.68,21.6,22.09,11545,20.2750084063183,20.6390121479039,19.6562020456228,20.1021066290651,12686.682779369,0.0,1.0
2020-11-24,22.55,22.8827,21.76,22.62,19076,20.5207109318886,20.8234710439524,19.801803542257,20.584411586666,20962.4218881977,0.0,1.0
2020-11-25,22.47,22.6,22.35,22.5,8372,20.4479101835714,20.5662113995868,20.3387090610958,20.4752104641904,9199.90543342378,0.0,1.0
2020-11-27,22.5,22.56,22.26,22.39,4560,20.4752104641904,20.5298110254282,20.256808219239,20.3751094352543,5010.93750315483,0.0,1.0
2020-11-30,22.1,22.874,22.1,22.4,13713,20.1112067226048,20.8155539625729,20.1112067226048,20.384209528794,15069.0758729742,0.0,1.0
2020-12-01,21.26,22.51,21.26,22.51,18544,19.346798865275,20.48431055773,19.346798865275,20.48431055773,20377.8125128297,0.0,1.0
2020-12-02,21.25,22.0669,21.11,21.11,13032,19.3376987717353,20.0810854129885,19.2102974621804,19.2102974621804,14320.731916911,0.0,1.0
2020-12-03,21.39,21.63,21.1943,21.38,15349,19.4651000812903,19.6835023262417,19.2870112507195,19.4559999877507,16866.8595912113,0.0,1.0
2020-12-04,22.32,22.75,21.68,21.68,14908,20.3114087804768,20.7027128026814,19.7290027939399,19.7290027939399,16382.2491879457,0.0,1.0
2020-12-07,23.03,24.29,21.86,22.45,24925,20.9575154217913,22.104127207786,19.8928044776534,20.4297099964922,27389.8283478365,0.0,1.0
2020-12-08,23.3,23.42,22.309,23.32,13132,21.2032179473616,21.3124190698373,20.3013986775832,21.2214181344409,14430.6208972433,0.0,1.0
2020-12-09,23.04,23.75,22.805,23.22,19987,20.9666155153309,21.6127221566454,20.7527633171494,21.1304171990445,21963.5104990254,0.0,1.0
2020-12-10,23.11,23.36,22.67,22.67,7733,21.0303161701084,21.2578185085994,20.6299120543643,20.6299120543643,8497.7148491001,0.0,1.0
2020-12-11,23.95,23.98,23.07,23.07,7343,21.7947240274382,21.8220243080571,20.9939157959499,20.9939157959499,8069.14782580395,0.0,1.0
2020-12-14,24.48,24.9999,23.99,23.99,12123,22.2770289850391,22.750142848165,21.8311244015967,21.8311244015967,13321.84108569,0.0,1.0
2020-12-15,25.19,25.9138,24.78,24.78,14357,22.9231356263536,23.5818003967527,22.5500317912283,22.5500317912283,15776.7609063145,0.0,1.0
2020-12-16,25.07,25.71,24.93,25.15,12756,22.8139345038779,23.3963404904149,22.6865331943229,22.886735252195,14017.4383311937,0.0,1.0
2020-12-17,25.47,25.5,25.04,25.12,7298,23.1779382454635,23.2052385260824,22.786634223259,22.8594349715761,8019.69778465439,0.0,1.0
2020-12-18,25.16,25.9,25.0,25.7,43016,22.8958353457346,23.569242267668,22.7502338491004,23.3872403968752,47269.8437797608,0.0,1.0
2020-12-21,24.87,25.44,24.695,25.0,11661,22.6319326330851,23.1506379648446,22.4726809961414,22.7502338491004,12814.1539965545,0.0,1.0
2020-12-22,24.35,24.7365,24.155,24.385,7305,22.1587277690238,22.5104463843309,21.9812759450008,22.1905780964125,8027.39001327766,0.0,1.0
2020-12-23,24.79,24.83,24.4701,24.59,4666,22.559131884768,22.5955322589265,22.2680198924349,22.3771300139752,5127.41982230712,0.0,1.0
2020-12-24,24.55,24.7126,24.55,24.55,1397,22.3407296398166,22.4886971607711,22.3407296398166,22.3407296398166,1535.14905524283,0.0,1.0
2020-12-28,24.55,24.985,24.55,24.56,4093,22.3407296398166,22.7365837087909,22.3407296398166,22.3498297333562,4497.7559650028,0.0,1.0
2020-12-29,24.73,24.8,24.1,24.8,8407,22.5045313235301,22.5682319783076,21.9312254305328,22.5682319783076,9238.36657654009,0.0,1.0
2020-12-30,25.0,25.0,24.5996,24.5996,4564,22.7502338491004,22.7502338491004,22.3858661037732,22.3858661037732,5015.33306236814,0.0,1.0
2020-12-31,24.1,25.52,23.83,25.1,30592,21.9312254305328,23.2234387131617,21.6855229049625,22.8412347844968,33617.2368632704,0.0,1.0
2021-01-04,22.91,24.1,22.23,24.1,12795,20.8483142993156,21.9312254305328,20.2295079386201,21.9312254305328,14060.2950335233,0.0,1.0
2021-01-05,23.34,23.7,22.8,22.8,12495,21.2396183215201,21.5672216889472,20.7482132703796,20.7482132703796,13730.6280925263,0.0,1.0
2021-01-06,24.15,24.69,23.255,23.97,14779,21.976725898231,22.4681309493716,21.1622675264332,21.8129242145175,16240.492403317,0.0,1.0
2021-01-07,24.0,24.58,23.63,24.1769,17674,21.8402244951364,22.3680299204355,21.5035210341697,22.0012051498526,19421.7783839383,0.0,1.0
2021-01-08,23.87,24.365,23.1,24.11,21864,21.7219232791211,22.1723779093333,21.0212160765688,21.9403255240724,24026.1266598635,0.0,1.0
2021-01-11,23.61,23.87,23.1251,23.62,9836,21.4853208470904,21.7219232791211,21.0440573113533,21.4944209406301,10808.6801054893,0.0,1.0
2021-01-12,24.01,24.24,23.34,23.5101,13007,21.849324588676,22.0586267400878,21.2396183215201,21.3944109126294,14293.2596718279,0.0,1.0
2021-01-13,24.97,26.3254,24.03,24.03,21043,22.7229335684815,23.9563602468443,21.8675247757553,21.8675247757553,23123.9381313349,0.0,1.0
2021-01-14,25.63,26.1131,24.97,25.61,11512,23.3235397420977,23.7631652609978,22.7229335684815,23.3053395550185,12650.4194158594,0.0,1.0
2021-01-15,25.05,25.62,25.0,25.35,7380,22.7957343167986,23.3144396485581,22.7502338491004,23.0687371229878,8109.80674852692,0.0,1.0
2021-01-19,24.91,25.64,24.91,25.08,11130,22.6683330072436,23.3326398356374,22.6683330072436,22.8230345974175,12230.6435109898,0.0,1.0
2021-01-20,25.02,25.6,24.775,25.01,12376,22.7684340361797,23.2962394614788,22.5454817444585,22.75933394264,13599.8602059308,0.0,1.0
2021-01-21,24.55,25.6544,24.525,24.99,22075,22.3407296398166,23.3457439703345,22.3179794059675,22.7411337555608,24257.9924083647,0.0,1.0
2021-01-22,25.5,25.5,24.03,24.07,18371,23.2052385260824,23.2052385260824,21.8675247757553,21.9039251499139,20187.7045768548,0.0,1.0
2021-01-25,24.6,25.13,24.2601,25.13,14996,22.3862301075148,22.8685350651157,22.0769179281024,22.8685350651157,16478.9514906382,0.0,1.0
2021-01-26,24.03,25.06,24.03,24.71,9191,21.8675247757553,22.8048344103382,21.8675247757553,22.4863311364508,10099.8961823457,0.0,1.0
2021-01-27,23.52,24.23,23.06,24.03,19125,21.4034200052337,22.0495266465481,20.9848157024102,21.8675247757553,21016.2674885606,0.0,1.0
2021-01-28,23.61,24.085,23.61,23.91,7559,21.4853208470904,21.9175752902233,21.4853208470904,21.7583236532796,8306.50802332182,0.0,1.0
2021-01-29,23.54,23.72,22.74,23.69,11296,21.4216201923129,21.5854218760265,20.6936127091417,21.5581215954075,12413.0592183415,0.0,1.0
2021-02-01,23.6,23.905,22.7297,23.19,21226,21.4762207535508,21.7537736065098,20.6842396127959,21.1031169184255,23325.0349653431,0.0,1.0
2021-02-02,23.95,24.8859,23.95,24.52,9488,21.7947240274382,22.6464017818131,21.7947240274382,22.3134293591977,10426.2664539327,0.0,1.0
2021-02-03,24.28,24.5,23.96,24.0,9169,22.0950271142463,22.2952291721184,21.8038241209778,21.8402244951364,10075.7206066725,0.0,1.0
2021-02-04,25.25,25.44,24.36,24.53,14159,22.9777361875914,23.1506379648446,22.1678278625634,22.3225294527373,15559.1807252565,0.0,1.0
2021-02-05,24.43,25.28,24.38,25.28,12042,22.2315285173409,23.0050364682103,22.1860280496427,23.0050364682103,13232.8310116208,0.0,1.0
2021-02-08,26.96,26.98,24.75,24.75,45035,24.5338521828699,24.5520523699492,22.5227315106094,22.5227315106094,49488.5022926707,0.0,1.0
2021-02-09,26.43,26.95,26.43,26.95,6345,24.0515472252689,24.5247520893302,24.0515472252689,24.5247520893302,6972.45580208718,0.0,1.0
2021-02-10,27.33,27.5999,26.5101,26.75,18236,24.8705556438366,25.1161671684715,24.1244389745215,24.3427502185374,20039.3544534061,0.0,1.0
2021-02-11,27.0,27.77,26.76,27.24,9028,24.5702525570284,25.2709597595807,24.3518503120771,24.7886548019798,9920.77714440395,0.0,1.0
2021-02-12,26.3,27.12,26.19,26.93,8290,23.9332460092536,24.6794536795041,23.8331449803176,24.506551902251,9109.79646955125,0.0,1.0
2021-02-16,25.91,26.67,25.91,26.23,6672,23.5783423612077,24.2699494702203,23.5783423612077,23.8695453544761,7331.79276777392,0.0,1.0
2021-02-17,25.79,26.5852,25.5,26.5852,7840,23.469141238732,24.1927806770042,23.2052385260824,24.1927806770042,8615.29605805569,0.0,1.0
2021-02-18,25.6,25.9786,25.5,25.55,11330,23.2962394614788,23.6407690028896,23.2052385260824,23.2507389937806,12450.4214716545,0.0,1.0
2021-02-19,25.9,26.0,25.6,25.6,7029,23.569242267668,23.6602432030644,23.2962394614788,23.2962394614788,7724.0964275604,0.0,1.0
2021-02-22,25.52,26.0879,25.52,26.0879,6446,23.2234387131617,23.7402330252779,23.2234387131617,23.7402330252779,7083.44367222283,0.0,1.0
2021-02-23,25.54,25.64,25.465,25.6,7982,23.241638900241,23.3326398356374,23.1733881986937,23.2962394614788,8771.33841012761,0.0,1.0
2021-02-24,25.95,26.23,25.25,25.25,5908,23.6147427353662,23.8695453544761,22.9777361875914,22.9777361875914,6492.24095803483,0.0,1.0
2021-02-25,25.92,26.39,25.57,26.04,10408,23.5874424547473,24.0151468511104,23.2689391808599,23.696643577223,11437.2450729903,0.0,1.0
2021-02-26,25.5,26.03,25.5,25.99,4574,23.3053395550185,23.789725043809,23.3053395550185,23.7531676484286,5004.73291644806,0.11,1.0
2021-03-01,26.19,26.19,24.5,25.6,14288,23.9359546253307,23.9359546253307,22.3914046705079,23.3967330434695,15633.4988872344,0.0,1.0
2021-03-02,25.75,26.2,25.315,26.0,19033,23.5338232761461,23.9450939741758,23.136261601384,23.7623069972737,20825.3348488754,0.0,1.0
2021-03-03,26.0,26.24,25.56,26.05,15913,23.7623069972737,23.9816513695562,23.3601756480891,23.8080037414992,17411.524901495,0.0,1.0
2021-03-04,26.62,26.79,25.6,26.2,26591,24.3289466256702,24.484315556037,23.3967330434695,23.9450939741758,29095.0706124335,0.0,1.0
2021-03-05,26.98,27.0,26.35,26.95,15999,24.657963184094,24.6762418817842,24.0821842068524,24.6305451375587,17505.623509019,0.0,1.0
2021-03-08,26.42,26.97,26.11,26.96,7179,24.1461596487681,24.6488238352489,23.8628398345699,24.6396844864038,7855.04538853973,0.0,1.0
2021-03-09,26.92,27.0,25.9057,26.54,10404,24.6031270910234,24.6762418817842,23.6761229376644,24.2558318349094,11383.7431706877,0.0,1.0
2021-03-10,27.1,27.1,26.41,27.0,28343,24.7676353702353,24.7676353702353,24.137020299923,24.6762418817842,31012.0561982701,0.0,1.0
2021-03-11,26.92,27.701,26.58,27.701,7969,24.6031270910234,25.3169102358261,24.2923892302898,25.3169102358261,8719.43957393412,0.0,1.0
2021-03-12,26.75,27.05,26.425,26.95,11119,24.4477581606566,24.7219386260098,24.1507293231907,24.6305451375587,12166.0746169624,0.0,1.0
2021-03-15,26.49,26.56,26.13,26.56,11172,24.2101350906839,24.2741105325996,23.8811185322601,24.2741105325996,12224.0656192737,0.0,1.0
2021-03-16,27.7,27.97,26.38,27.8,26235,25.3159963009416,25.5627587197595,24.1096022533877,25.4073897893927,28705.5461440785,0.0,1.0
2021-03-17,27.36,27.805,26.7527,26.8,14398,25.005258440208,25.4119594638152,24.4502257848448,24.4934549048821,15753.8575712766,0.0,1.0
2021-03-18,27.49,27.67,26.85,27.13,21260,25.1240699751944,25.2885782544063,24.5391516491077,24.7950534167706,23262.0511158037,0.0,1.0
2021-03-19,27.42,27.68,26.8,27.68,39264,25.0600945332787,25.2977176032514,24.4934549048821,25.2977176032514,42961.4851839564,0.0,1.0
2021-03-22,26.02,26.905,26.02,26.895,11527,23.7805856949639,24.5894180677557,23.7805856949639,24.5802787189106,12612.4959177737,0.0,1.0
2021-03-23,25.46,26.745,25.4,26.0,20333,23.268782159638,24.4431884862341,23.2139460665674,23.7623069972737,22247.7556602839,0.0,1.0
2021-03-24,24.55,26.19,24.5,25.87,25528,22.4371014147335,23.9359546253307,22.3914046705079,23.6434954622874,27931.9680566432,0.0,1.0
2021-03-25,24.75,24.9555,24.05,24.21,16095,22.6198883916356,22.8077020104025,21.9801339724782,22.1263635539999,17610.6638150921,0.0,1.0
2021-03-26,26.31,26.44,24.88,24.9121,38099,24.045626811472,24.1644383464584,22.7386999266219,22.7680372364147,41686.7773029634,0.0,1.0
2021-03-29,26.75,27.3,26.31,26.31,18583,24.4477581606566,24.9504223471374,24.045626811472,24.045626811472,20332.9584141571,0.0,1.0
2021-03-30,26.76,27.31,26.3,26.31,25012,24.4568975095017,24.9595616959825,24.0364874626269,24.045626811472,27367.3764114996,0.0,1.0
2021-03-31,26.8,27.0995,26.34,27.03,76738,24.4934549048821,24.767178402793,24.0730448580073,24.7036599283196,83964.4063275891,0.0,1.0
2021-04-01,26.59,26.88,26.15,26.69,19410,24.3015285791349,24.566569695643,23.8993972299503,24.392922067586,21237.8368841839,0.0,1.0
2021-04-05,27.0,27.36,26.75,26.75,12361,24.6762418817842,25.005258440208,24.4477581606566,24.4477581606566,13525.033576785,0.0,1.0
2021-04-06,26.94,27.51,26.78,27.295,8024,24.6214057887136,25.1423486728846,24.4751762071919,24.9458526727149,8779.61891595525,0.0,1.0
2021-04-07,26.88,27.045,26.6,26.99,19042,24.566569695643,24.7173689515872,24.31066792798,24.6671025329391,20835.1823775697,0.0,1.0
2021-04-08,26.78,27.7599,26.6,26.6,3489,24.4751762071919,25.3707410005238,24.31066792798,24.31066792798,3817.55862384944,0.0,1.0
2021-04-09,25.76,27.5032,25.42,26.6,15897,23.5429626249912,25.1361339156699,23.2322247642576,24.31066792798,17394.0181838161,0.0,1.0
2021-04-12,26.07,26.38,25.975,26.205,19083,23.8262824391895,24.1096022533877,23.739458625161,23.9496636485984,20880.0433416218,0.0,1.0
2021-04-13,26.04,27.0593,25.64,26.16,9847,23.7988643926541,24.7304382204357,23.4332904388499,23.9085365787954,10774.290561492,0.0,1.0
2021-04-14,26.34,26.9,25.5602,25.74,34848,24.0730448580073,24.5848483933332,23.360358435066,23.524683927301,38129.6311045873,0.0,1.0
2021-04-15,26.17,26.625,26.16,26.35,11350,23.9176759276405,24.3335163000928,23.9085365787954,24.0821842068524,12418.8278534512,0.0,1.0
2021-04-16,25.57,26.645,25.48,26.36,17557,23.3693149969342,24.351794997783,23.2870608573282,24.0913235556975,19210.3401429993,0.0,1.0
2021-04-19,24.6,25.42,24.5,25.4,15253,22.482798158959,23.2322247642576,22.3914046705079,23.2139460665674,16689.3727972414,0.0,1.0
2021-04-20,25.22,25.22,23.95,24.44,25315,23.0494377873555,23.0494377873555,21.8887404840271,22.3365685774373,27698.9098775433,0.0,1.0
2021-04-21,25.04,25.29,24.805,24.9,13653,22.8849295081436,23.1134132292712,22.6701548102836,22.7569786243121,14938.7010293541,0.0,1.0
2021-04-22,24.67,25.25,24.67,25.24,13663,22.5467736008747,23.0768558338908,22.5467736008747,23.0677164850457,14949.6427279034,0.0,1.0
2021-04-23,24.9,25.1705,24.685,24.8,12661,22.7569786243121,23.0041980105722,22.5604826241424,22.6655851358611,13853.2845332639,0.0,1.0
2021-04-26,24.77,25.25,24.68,25.17,18477,22.6381670893258,23.0768558338908,22.5559129497198,23.00374104313,20216.9764095345,0.0,1.0
2021-04-27,24.8,25.21,24.75,24.9,21488,22.6655851358611,23.0402984385104,22.6198883916356,22.7569786243121,23511.5218427276,0.0,1.0
2021-04-28,28.12,28.65,25.99,25.99,49312,25.699848952436,26.1842344412266,23.7531676484286,23.7531676484286,53955.7038862893,0.0,1.0
2021-04-29,29.98,30.11,28.05,28.79,44523,27.3997678376256,27.518579372612,25.6358735105203,26.3121853250581,48715.7244510314,0.0,1.0
2021-04-30,28.27,30.8881,27.975,29.3,31016,25.8369391851126,28.2297121062496,25.567328394182,26.7782921161585,33936.772220497,0.0,1.0
2021-05-03,28.89,29.11,28.0,28.32,33952,26.4035788135091,26.6046444881015,25.5901767662948,25.8826359293381,37149.2549145704,0.0,1.0
2021-05-04,29.13,29.48,28.66,28.79,24287,26.6229231857917,26.9428003953704,26.1933737900717,26.3121853250581,26574.1032666756,0.0,1.0
2021-05-05,28.81,29.45,28.63,29.45,19768,26.3304640227483,26.915382348835,26.1659557435364,26.915382348835,21629.5496922487,0.0,1.0
2021-05-06,28.44,28.7262,27.84,28.5,17500,25.9923081154794,26.2538762794263,25.4439471847731,26.04714420855,19147.9724612683,0.0,1.0
2021-05-07,30.14,30.675,28.64,28.99,38327,27.5459974191473,28.0349525823604,26.1750950923815,26.4949723019602,41936.2480298874,0.0,1.0
2021-05-10,31.21,31.5,30.19,30.19,24433,28.5239077455736,28.7889488620816,27.5916941633728,27.5916941633728,26733.8520654953,0.0,1.0
2021-05-11,31.53,31.84,30.5075,31.0,13876,28.9168997459131,29.2012079895297,27.9791411036614,28.4308243616653,15129.9165486035,0.11,1.0
2021-05-12,30.74,31.92,30.5,31.62,8897,28.1923722863739,29.2745778588502,27.9722626784126,28.9994408488986,9700.98497642877,0.0,1.0
2021-05-13,31.13,31.915,30.64,31.01,21904,28.550050399311,29.2699922420176,28.1006599497234,28.4399955953303,23883.3736005053,0.0,1.0
2021-05-14,31.25,31.99,31.06,31.49,10541,28.6601052032916,29.3387764945055,28.4858517636556,28.8802148112529,11493.5464354879,0.0,1.0
2021-05-17,31.46,31.575,30.8262,31.3,13025,28.8527011102577,28.9581702974058,28.2714283205666,28.7059613716169,14202.0152093947,0.0,1.0
2021-05-18,31.52,31.75,31.05,31.275,13116,28.907728512248,29.1186668865443,28.4766805299905,28.6830332874542,14301.2385018366,0.0,1.0
2021-05-19,31.12,31.52,30.81,31.47,16684,28.5408791656459,28.907728512248,28.2565709220293,28.8618723439228,18191.6638582374,0.0,1.0
2021-05-20,31.99,32.0,31.145,31.145,21272,29.3387764945055,29.3479477281706,28.5638072498085,28.5638072498085,23194.2623826676,0.0,1.0
2021-05-21,32.45,32.62,31.445,32.19,11475,29.760653243098,29.9165642154039,28.8389442597601,29.5222011678066,12511.9481403305,0.0,1.0
2021-05-24,32.0,33.0,31.865,32.35,9857,29.3479477281706,30.2650710946759,29.2241360736924,29.6689409064475,10747.7361933976,0.0,1.0
2021-05-25,31.57,32.26,31.17,32.26,13567,28.9535846805733,29.586399803462,28.5867353339712,29.586399803462,14792.9935006417,0.0,1.0
2021-05-26,31.85,32.0,31.5,31.6,11953,29.2103792231948,29.3479477281706,28.8893860449179,28.9810983815685,13033.1430171129,0.0,1.0
2021-05-27,32.41,32.41,31.65,31.65,16392,29.7239683084378,29.7239683084378,29.0269545498937,29.0269545498937,17873.2770297427,0.0,1.0
2021-05-28,31.88,32.17,31.84,32.12,9487,29.23789292419,29.5038587004765,29.2012079895297,29.4580025321512,10344.3008285242,0.0,1.0
2021-06-01,32.64,32.71,32.01,32.33,10561,29.934906682734,29.9991053183894,29.3571189618356,29.6505984391174,11515.3537525081,0.0,1.0
2021-06-02,32.62,32.945,32.32,32.88,14951,29.9165642154039,30.2146293095181,29.6414272054523,30.1550162906953,16302.0598384384,0.0,1.0
2021-06-03,33.59,33.59,31.75,32.59,18919,30.8061738809141,30.8061738809141,29.1186668865443,29.8890505144087,20628.6315352429,0.0,1.0
2021-06-04,32.51,33.5,32.4,33.45,22798,29.8156806450883,30.7236327779286,29.7147970747727,30.6777766096033,24858.1606713076,0.0,1.0
2021-06-07,32.59,33.75,32.53,32.81,27856,29.8890505144087,30.9529136195549,29.8340231124184,30.0908176550399,30373.2311457121,0.0,1.0
2021-06-08,32.97,32.97,32.63,32.82,16160,30.2375573936808,30.2375573936808,29.925735449069,30.099988888705,17620.3121523085,0.0,1.0
2021-06-09,33.46,33.9554,32.63,32.63,15809,30.6869478432684,31.1412907590351,29.925735449069,29.925735449069,17237.5937386043,0.0,1.0
2021-06-10,33.02,33.445,32.735,33.24,14606,30.283413562006,30.6731909927708,30.022033402552,30.4851807026372,15925.8836198403,0.0,1.0
2021-06-11,33.28,33.39,32.88,33.29,11994,30.5218656372974,30.622749207613,30.1550162906953,30.5310368709625,13077.8480170043,0.0,1.0
2021-06-14,33.0,33.28,32.72,33.28,39305,30.2650710946759,30.5218656372974,30.0082765520544,30.5218656372974,42856.8297739163,0.0,1.0
2021-06-15,33.39,33.39,32.8,33.2,18254,30.622749207613,30.622749207613,30.0816464213749,30.448495767977,19903.5382443218,0.0,1.0
2021-06-16,32.75,33.305,32.74,33.1,26235,30.0357902530496,30.5447937214601,30.0266190193845,30.3567834313265,28605.7481012261,0.0,1.0
2021-06-17,32.69,33.18,32.69,33.0,26602,29.9807628510593,30.4301533006469,29.9807628510593,30.2650710946759,29005.9123685465,0.0,1.0
2021-06-18,31.24,33.135,30.88,32.28,39288,28.6509339696265,30.3888827491541,28.3207695576846,29.6047422707921,42838.2935544492,0.0,1.0
2021-06-21,31.81,32.33,31.15,31.67,30487,29.1736942885346,29.6505984391174,28.5683928666411,29.0452970172238,33241.9836997172,0.0,1.0
2021-06-22,31.72,32.19,31.32,31.86,32885,29.0911531855491,29.5222011678066,28.724303838947,29.2195504568599,35856.6810104373,0.0,1.0
2021-06-23,31.18,31.565,30.81,31.08,32863,28.5959065676362,28.9489990637408,28.2565709220293,28.5041942309857,35832.6929617151,0.0,1.0
2021-06-24,31.25,31.35,30.34,31.2,47167,28.6601052032916,28.7518175399421,27.8255229397717,28.6142490349663,51429.2860945505,0.0,1.0
2021-06-25,31.33,32.48,30.69,31.18,695309,28.733475072612,29.7881669440932,28.1465161180486,28.5959065676362,758141.189499351,0.0,1.0
2021-06-28,32.14,32.67,31.495,31.5,30008,29.4763449994813,29.9624203837292,28.8848004280854,28.8893860449179,32719.6984570839,0.0,1.0
2021-06-29,30.6,32.51,30.24,32.15,30274,28.0639750150631,29.8156806450883,27.7338106031212,29.4855162331464,33009.7357734523,0.0,1.0
2021-06-30,30.33,31.17,29.77,30.6,41096,27.8163517061067,28.5867353339712,27.3027626208637,28.0639750150631,44809.6750130737,0.0,1.0
2021-07-01,31.14,31.46,30.58,30.58,44213,28.559221632976,28.8527011102577,28.045632547733,28.045632547733,48208.3453706694,0.0,1.0
2021-07-02,30.78,31.72,30.115,31.14,39936,28.2290572210341,29.0911531855491,27.619170182308,28.559221632976,43544.8506259031,0.0,1.0
2021-07-06,30.84,31.24,30.8,30.99,28258,28.2840846230244,28.6509339696265,28.2473996883642,28.4216531280002,30811.5582178178,0.0,1.0
2021-07-07,30.63,31.16,29.99,30.85,13490,28.0914887160583,28.5775641003061,27.5045297614949,28.2932558566895,14709.035330114,0.0,1.0
2021-07-08,30.19,30.595,29.765,30.13,14542,27.687954434796,28.0593893982306,27.2981770040312,27.6329270328056,15856.1002053756,0.0,1.0
2021-07-09,30.47,30.47,30.05,30.4,3510,27.9447489774174,27.9447489774174,27.5595571634852,27.8805503417621,3827.18413704227,0.0,1.0
2021-07-12,29.95,30.47,29.63,30.2,9098,27.4678448268347,27.9447489774174,27.174365349553,27.697125668461,9920.14851248161,0.0,1.0
2021-07-13,29.05,30.05,29.01,29.99,10146,26.6424337969799,27.5595571634852,26.6057488623197,27.5045297614949,11062.8519243392,0.0,1.0
2021-07-14,29.07,29.3,28.71,29.11,8638,26.66077626431,26.8717146386062,26.3306118523681,26.6974611989702,9418.58022101739,0.0,1.0
2021-07-15,29.56,29.58,28.95,28.96,14001,27.1101667138976,27.1285091812277,26.5507214603293,26.5598926939944,15266.2122799797,0.0,1.0
2021-07-16,29.21,29.62,29.21,29.45,5716,26.7891735356207,27.1651941158879,26.7891735356207,27.009283143582,6232.53120436854,0.0,1.0
2021-07-19,28.96,29.57,28.8,28.9,14920,26.5598926939944,27.1193379475626,26.4131529553535,26.5048652920041,16268.2584970571,0.0,1.0
2021-07-20,29.96,30.6,29.9,30.42,20079,27.4770160604997,28.0639750150631,27.4219886585094,27.8988928090922,21893.4559224136,0.0,1.0
2021-07-21,30.09,30.5,29.9036,30.27,12462,27.5962420981454,27.9722626784126,27.4252903026288,27.7613243041164,13588.1392352766,0.0,1.0
2021-07-22,29.41,30.4,29.06,30.03,5121,26.9725982089218,27.8805503417621,26.6516050306449,27.5412146961551,5583.76352301807,0.0,1.0
2021-07-23,29.43,29.54,29.135,29.45,5254,26.9909406762519,27.0918242465675,26.7203892831328,27.009283143582,5728.78218120229,0.0,1.0
2021-07-26,29.03,29.35,28.87,29.25,9039,26.6240913296498,26.9175708069315,26.4773515910089,26.8258584702809,9855.81692727207,0.0,1.0
2021-07-27,29.99,30.49,28.8,28.8,17832,27.5045297614949,27.9630914447475,26.4131529553535,26.4131529553535,19443.4038551959,0.0,1.0
2021-07-28,29.54,29.71,29.2845,29.7,2642,27.0918242465675,27.2477352188734,26.8574992264254,27.2385639852083,2880.74657836628,0.0,1.0
2021-07-29,29.48,30.11,29.22,29.45,8613,27.0367968445772,27.6145845654755,26.7983447692858,27.009283143582,9391.32107474215,0.0,1.0
2021-07-30,29.36,30.16,29.17,29.17,7468,26.9267420405965,27.6604407338008,26.7524886009605,26.7524886009605,8142.85217533665,0.0,1.0
2021-08-02,29.71,30.0834,29.1301,29.26,16648,27.2477352188734,27.5901890839265,26.7158953786369,26.835029703946,18152.410687601,0.0,1.0
2021-08-03,30.14,30.84,29.33,29.6,26067,27.6420982664707,28.2840846230244,26.8992283396014,27.1468516485578,28422.5666382566,0.0,1.0
2021-08-04,30.37,30.73,29.5,30.16,18555,27.8530366407669,28.1832010527088,27.0551393119073,27.6604407338008,20231.7383654756,0.0,1.0
2021-08-05,30.45,30.71,29.27,30.27,18693,27.9264065100873,28.1648585853787,26.844200937611,27.7613243041164,20382.2088529148,0.0,1.0
2021-08-06,30.5,31.66,30.042,30.59,14403,27.9722626784126,29.0361257835588,27.5522201765532,28.0548037813981,15704.5393520854,0.0,1.0
2021-08-09,30.41,30.545,29.95,30.24,10121,27.8897215754271,28.0135332299053,27.4678448268347,27.7338106031212,11035.592778064,0.0,1.0
2021-08-10,30.22,30.85,30.22,30.27,6327,27.7154681357911,28.2932558566895,27.7154681357911,27.7613243041164,6898.74473933516,0.0,1.0
2021-08-11,30.79,30.79,30.05,30.51,8857,28.2382284546991,28.2382284546991,27.5595571634852,27.9814339120777,9657.37034238842,0.0,1.0
2021-08-12,31.48,32.47,29.95,30.68,11120,28.9719271479034,29.8830519216145,27.5638252248954,28.2356647045005,12082.6480825019,0.11,1.0
2021-08-13,27.25,31.76,26.88,31.76,68115,25.0789394784107,29.2296190030944,24.7384180983368,29.2296190030944,74011.6523506849,0.0,1.0
2021-08-16,27.9,28.0,26.5,27.1,10633,25.6771527136755,25.7691855191009,24.3886934377205,24.9408902702726,11553.4889443564,0.0,1.0
2021-08-17,27.5994,27.98,26.99,27.55,17278,25.4005021005669,25.7507789580158,24.8396541843047,25.3550378946868,18773.740428909,0.0,1.0
2021-08-18,27.77,27.8,27.5,27.65,8602,25.5575100666225,25.5851199082502,25.3090214919741,25.4470707001121,9346.66715878431,0.0,1.0
2021-08-19,26.74,27.41,26.01,26.0868,16450,24.6095721707413,25.2261919670913,23.9377326911362,24.0084138857029,17874.0612371544,0.0,1.0
2021-08-20,26.8,26.91,25.9501,26.67,5662,24.6647918539966,24.7660279399644,23.8826050406864,24.5451492069436,6152.15408661202,0.0,1.0
2021-08-23,26.7,27.0,26.425,27.0,10947,24.5727590485712,24.8488574648473,24.3196688336515,24.8488574648473,11894.6716330169,0.0,1.0
2021-08-24,27.37,27.45,26.67,26.71,14378,25.1893788449211,25.2630050892614,24.5451492069436,24.5819623291137,15622.6901196234,0.0,1.0
2021-08-25,27.98,28.24,27.45,27.45,10539,25.7507789580158,25.9900642521217,25.2630050892614,25.2630050892614,11451.3514515726,0.0,1.0
2021-08-26,27.42,27.99,27.01,27.9,18510,25.2353952476338,25.7599822385583,24.8580607453898,25.6771527136755,20112.3935258193,0.0,1.0
2021-08-27,27.06,28.0375,26.87,27.775,16882,24.9040771481025,25.8036978211354,24.7292148177943,25.5621117068938,18343.4590763307,0.0,1.0
2021-08-30,27.19,27.56,27.09,27.19,9274,25.0237197951555,25.3642411752293,24.9316869897301,25.0237197951555,10076.8415752808,0.0,1.0
2021-08-31,27.21,27.31,26.9311,26.9311,3327,25.0421263562405,25.1341591616659,24.7854468619092,24.7854468619092,3615.01530310107,0.0,1.0
2021-09-01,27.01,27.43,26.675,27.43,1194,24.8580607453898,25.2445985281763,24.5497508472149,25.2445985281763,1297.36347216792,0.0,1.0
2021-09-02,26.93,27.21,26.5577,26.985,6511,24.7844345010495,25.0421263562405,24.4417963664509,24.8350525440335,7074.65122888219,0.0,1.0
2021-09-03,26.19,26.95,26.095,26.95,8537,24.1033917409019,24.8028410621346,24.0159605757478,24.8028410621346,9276.0401690934,0.0,1.0
2021-09-07,27.1,27.14,26.0001,26.46,27428,24.9408902702726,24.9777033924428,23.9286214433991,24.3518803155503,29802.4165114085,0.0,1.0
2021-09-08,26.73,26.79,26.38,26.6,4079,24.6003688901988,24.655588573454,24.27825407121,24.4807262431458,4432.11524537098,0.0,1.0
2021-09-09,26.39,27.07,26.0001,26.8,17012,24.2874573517526,24.913280428645,23.9286214433991,24.6647918539966,18484.7130557124,0.0,1.0
2021-09-10,25.98,26.4,25.79,26.4,2504,23.9101228495086,24.2966606322951,23.7352605192004,24.2966606322951,2720.76895670726,0.0,1.0
2021-09-13,25.52,26.0,25.17,26.0,10253,23.4867719445519,23.9285294105937,23.1646571255632,23.9285294105937,11140.5926969328,0.0,1.0
2021-09-14,24.66,25.4499,24.61,25.37,10443,22.6952898178938,23.4222569479488,22.6492734151812,23.3487227364139,11347.0408206446,0.0,1.0
2021-09-15,24.98,25.06,24.46,25.06,6637,22.989794795255,23.0634210395953,22.5112242070431,23.0634210395953,7211.55893197528,0.0,1.0
2021-09-16,24.55,25.5681,24.5,25.12,8493,22.5940537319259,23.5310397239615,22.5480373292133,23.1186407228505,9228.23112991806,0.0,1.0
2021-09-17,24.5,24.53,24.19,24.37,7704,22.5480373292133,22.5756471708409,22.2627356323947,22.4283946821603,8370.92813197792,0.0,1.0
2021-09-20,23.84,24.47,23.5101,23.5101,13305,21.9406208134059,22.5204274875857,21.6370045883076,21.6370045883076,14456.8015051877,0.0,1.0
2021-09-21,24.3,24.52,24.0,24.0,3259,22.3639717183625,22.5664438902983,22.0878733020865,22.0878733020865,3541.12860619369,0.0,1.0
2021-09-22,24.43,24.5302,24.11,24.11,6288,22.4836143654155,22.5758312364517,22.1891093880544,22.1891093880544,6832.34632578885,0.0,1.0
2021-09-23,24.4778,24.62,24.2,24.5,8844,22.5276060464088,22.6584766957237,22.2719389129372,22.5480373292133,9609.61687424883,0.0,1.0
2021-09-24,24.2545,24.5,24.0,24.5,10751,22.322096791894,22.5480373292133,22.0878733020865,22.5480373292133,11681.7040948721,0.0,1.0
2021-09-27,25.0,25.6435,24.33,24.51,5933,23.0082013563401,23.6004324592523,22.3915815599902,22.5572406097558,6446.6143051694,0.0,1.0
2021-09-28,24.95,25.13,24.5001,24.89,5401,22.9621849536274,23.127844003393,22.5481293620187,22.9069652703722,5868.55955877632,0.0,1.0
2021-09-29,24.96,24.96,24.9269,24.9269,984,22.9713882341699,22.9713882341699,22.9409253755741,22.9409253755741,1069.18396701276,0.0,1.0
2021-09-30,25.16,25.1795,25.0,25.1795,2472,23.1554538450206,23.1734002420786,23.0082013563401,23.1734002420786,2685.99874639791,0.0,1.0
2021-10-01,25.14,25.14,25.0,25.0,9181,23.1370472839356,23.1370472839356,23.0082013563401,23.0082013563401,9975.79065156923,0.0,1.0
2021-10-04,25.11,25.11,25.0,25.01,2063,23.109437442308,23.109437442308,23.0082013563401,23.0174046368826,2241.59199588142,0.0,1.0
2021-10-05,25.21,25.21,25.1,25.1,1014,23.2014702477333,23.2014702477333,23.1002341617654,23.1002341617654,1101.78103917778,0.0,1.0
2021-10-06,24.335,24.56,24.3,24.56,2964,22.3961832002614,22.6032570124685,22.3639717183625,22.6032570124685,3220.59072990429,0.0,1.0
2021-10-07,24.74,24.9581,24.17,24.67,5692,22.7689160622341,22.9696396108668,22.2443290713096,22.7044930984364,6184.75115877706,0.0,1.0
2021-10-08,24.89,24.89,24.18,24.18,3726,22.9069652703722,22.9069652703722,22.2535323518521,22.2535323518521,4048.55636289587,0.0,1.0
2021-10-11,24.5,25.1622,24.38,24.63,2262,22.5480373292133,23.15747856674,22.4375979627028,22.6676799762662,2457.81924124274,0.0,1.0
2021-10-12,24.6,24.7,24.5222,24.63,1415,22.6400701346386,22.732102940064,22.5684686120177,22.6676799762662,1537.49523711693,0.0,1.0
2021-10-13,24.4,24.65,24.4,24.5,1976,22.4560045237879,22.6860865373513,22.4560045237879,22.5480373292133,2147.06048660286,0.0,1.0
2021-10-14,24.47,24.8,24.47,24.5,9015,22.5204274875857,22.8241357454894,22.5204274875857,22.5480373292133,9795.42018558943,0.0,1.0
2021-10-15,24.8,24.84,24.75,24.75,9751,22.8241357454894,22.8609488676595,22.7781193427767,22.7781193427767,10595.1350227047,0.0,1.0
2021-10-18,24.62,24.9,24.5231,24.9,1886,22.6584766957237,22.9161685509147,22.5692969072665,22.9161685509147,2049.26927010779,0.0,1.0
2021-10-19,24.99,24.99,24.61,24.61,1489,22.9989980757975,22.9989980757975,22.6492734151812,22.6492734151812,1617.90134845732,0.0,1.0
2021-10-20,24.73,24.99,24.65,24.77,1749,22.7597127816916,22.9989980757975,22.6860865373513,22.7965259038617,1900.40930722085,0.0,1.0
2021-10-21,24.44,24.95,24.44,24.65,11575,22.4928176459581,22.9621849536274,22.4928176459581,22.6860865373513,12577.0370103381,0.0,1.0
2021-10-22,24.57,24.695,24.35,24.65,12104,22.612460293011,22.7275012997927,22.4099881210752,22.6860865373513,13151.8320495147,0.0,1.0
2021-10-25,24.43,24.53,24.35,24.5,13696,22.4836143654155,22.5756471708409,22.4099881210752,22.5480373292133,14881.6500124052,0.0,1.0
2021-10-26,24.49,24.49,24.35,24.445,4320,22.5388340486707,22.5388340486707,22.4099881210752,22.4974192862293,4693.97839176333,0.0,1.0
2021-10-27,23.95,24.4,23.54,24.4,15494,22.0418568993738,22.4560045237879,21.6645223971298,22.4560045237879,16835.3012041623,0.0,1.0
2021-10-28,23.95,24.47,23.95,24.2,13363,22.0418568993738,22.5204274875857,22.0418568993738,22.2719389129372,14519.8225113735,0.0,1.0
2021-10-29,24.03,24.03,23.93,23.93,1988,22.1154831437141,22.1154831437141,22.0234503382887,22.0234503382887,2160.09931546886,0.0,1.0
2021-11-01,24.13,24.49,23.97,23.97,1520,22.2075159491394,22.5388340486707,22.0602634604589,22.0602634604589,1651.58498969451,0.0,1.0
2021-11-02,24.24,24.38,24.0,24.25,2420,22.3087520351073,22.4375979627028,22.0878733020865,22.3179553156499,2629.4971546452,0.0,1.0
2021-11-03,24.4,24.5,24.01,24.05,15673,22.4560045237879,22.5480373292133,22.097076582629,22.1338897047991,17029.7970680802,0.0,1.0
2021-11-04,24.69,24.69,24.25,24.3,5190,22.7228996595215,22.7228996595215,22.3179553156499,22.3639717183625,5639.29348454899,0.0,1.0
2021-11-05,24.25,24.7,23.75,24.545,23044,22.3179553156499,22.732102940064,21.8577912885231,22.5894520916547,25038.8976990264,0.0,1.0
2021-11-08,24.56,24.64,24.0,24.39,2923,22.6032570124685,22.6768832568088,22.0878733020865,22.4468012432454,3176.04139794542,0.0,1.0
2021-11-09,24.39,24.56,24.25,24.56,2723,22.4468012432454,22.6032570124685,22.3179553156499,22.6032570124685,2958.72758351193,0.0,1.0
2021-11-10,24.375,24.64,24.12,24.12,11998,22.4329963224316,22.6768832568088,22.1983126685969,22.1983126685969,13036.6557278649,0.0,1.0
2021-11-11,25.84,26.48,24.2206,24.98,28100,23.7812769219131,24.3702868766354,22.2908976708548,22.989794795255,30532.590927905,0.0,1.0
2021-11-12,25.61,26.52,25.12,26.52,5002,23.6708375554027,24.5119333061023,23.2179398434875,24.5119333061023,5411.7738630994,0.11,1.0
2021-11-15,26.34,26.46,25.775,26.0196,3693,24.3455627180518,24.4564764434188,23.8233439277823,24.049423071322,3995.53796010118,0.0,1.0
2021-11-16,25.25,26.34,25.17,26.34,4878,23.3380963793017,24.3455627180518,23.2641538957237,24.3455627180518,5277.61553462594,0.0,1.0
2021-11-17,24.72,25.5,24.72,24.89,4032,22.8482274255976,23.5691666404829,22.8482274255976,23.0053552032008,4362.3095193956,0.0,1.0
2021-11-18,24.57,25.39,24.31,24.95,13442,22.7095852688888,23.4674957255632,22.4692721972604,23.0608120658843,14543.1955753263,0.0,1.0
2021-11-19,24.5,25.0,24.2275,24.2526,3201,22.6448855957581,23.1070261181205,22.3930190110706,22.4162184652932,3463.23233422255,0.0,1.0
2021-11-22,24.43,24.5642,24.0223,24.44,5120,22.5801859226274,22.7042244388294,22.2033565406931,22.5894287330746,5539.44065954997,0.0,1.0
2021-11-23,24.6,24.9,24.0044,24.9,12925,22.7373137002306,23.014598013648,22.1868119099925,23.014598013648,13983.8418993522,0.0,1.0
2021-11-24,25.19,25.3899,24.55,24.7,13505,23.2826395166182,23.4674032974587,22.6910996479944,22.8297418047031,14611.3566615669,0.0,1.0
2021-11-26,24.86,24.8999,23.3556,24.62,11437,22.977626771859,23.0145055855436,21.587138368175,22.7557993211251,12373.9419576705,0.0,1.0
2021-11-29,24.92,26.52,23.8254,24.8,28460,23.0330836345425,24.5119333061023,22.0213656029867,22.9221699091756,30791.5002286704,0.0,1.0
2021-11-30,25.105,26.05,24.29,24.47,22706,23.2040756278166,24.0775212150816,22.4507865763659,22.6171571644164,24566.1210186996,0.0,1.0
2021-12-01,24.9,25.85,24.76,25.85,10656,23.014598013648,23.8926650061366,22.8851986673866,23.8926650061366,11528.9608726884,0.0,1.0
2021-12-02,24.4,25.36,24.4,24.635,16536,22.5524574912856,23.4397672942215,22.5524574912856,22.769663536796,17890.6622551403,0.0,1.0
2021-12-03,24.97,25.07,24.11,24.43,15356,23.0792976867788,23.1717257912513,22.2844159883154,22.5801859226274,16613.9942906346,0.0,1.0
2021-12-06,25.05,25.66,24.3001,24.99,7396,23.1532401703568,23.7170516076389,22.4601218149176,23.0977833076733,8001.89514024054,0.0,1.0
2021-12-07,25.39,25.73,24.4115,24.4115,2188,23.4674957255632,23.7817512807696,22.5630867233,22.5630867233,2367.24534435456,0.0,1.0
2021-12-08,26.2894,26.8273,25.37,25.5,20087,24.2987940971887,24.7959648711462,23.4490101046687,23.5691666404829,21732.5672906993,0.0,1.0
2021-12-09,25.58,26.29,25.58,25.66,2015,23.6431091240609,24.2993486658155,23.6431091240609,23.7170516076389,2180.07283769399,0.0,1.0
2021-12-10,26.32,26.42,25.5,25.93,8846,24.3270770971573,24.4195052016298,23.5691666404829,23.9666074897146,9570.68204577716,0.0,1.0
2021-12-13,25.72,26.45,25.33,26.12,35718,23.7725084703224,24.4472336329715,23.4120388628797,24.1422208882123,38644.090132384,0.0,1.0
2021-12-14,25.3,25.74,24.19,24.19,11719,23.384310431538,23.7909940912169,22.3583584718934,22.3583584718934,12679.0439627473,0.0,1.0
2021-12-15,25.38,26.14,25.05,25.54,6031,23.458252915116,24.1607065091068,23.1532401703568,23.6061378822719,6525.07160502848,0.0,1.0
2021-12-16,25.2,25.925,24.78,24.78,16617,23.2918823270655,23.961986084491,22.9036842882811,22.9036842882811,17978.2979374496,0.0,1.0
2021-12-17,24.87,25.59,24.59,25.15,10101,22.9868695823063,23.6523519345082,22.7280708897833,23.2456682748292,10928.4941605692,0.0,1.0
2021-12-20,25.38,25.74,24.9,24.96,1871,23.458252915116,23.7909940912169,23.014598013648,23.0700548763315,2024.27606914414,0.0,1.0
2021-12-21,25.2,25.5719,24.95,25.1,12081,23.2918823270655,23.6356224475986,23.0608120658843,23.199454222593,13070.6997281295,0.0,1.0
2021-12-22,25.23,26.015,25.0,25.57,5897,23.3196107584072,24.0451713785162,23.1070261181205,23.6338663136137,6380.09405651684,0.0,1.0
2021-12-23,24.75,25.468,24.66,25.0,13869,22.8759558569393,23.5395896470517,22.7927705629141,23.1070261181205,15005.1762709568,0.0,1.0
2021-12-27,24.9,25.205,24.6,24.6,4216,23.014598013648,23.2965037322891,22.7373137002306,22.7373137002306,4561.38316809819,0.0,1.0
2021-12-28,24.8,25.2644,24.6551,24.85,3434,22.9221699091756,23.3514060263458,22.7882415857949,22.9683839614118,3715.32016111222,0.0,1.0
2021-12-29,24.75,24.75,24.65,24.7,1629,22.8759558569393,22.8759558569393,22.7835277524668,22.8297418047031,1762.4509442201,0.0,1.0
2021-12-30,25.18,25.29,24.65,24.75,7984,23.273396706171,23.3750676210907,22.7835277524668,22.8759558569393,8638.06527848574,0.0,1.0
2021-12-31,25.07,25.07,24.85,24.85,824,23.1717257912513,23.1717257912513,22.9683839614118,22.9683839614118,891.503731146322,0.0,1.0
2022-01-03,25.57,25.645,24.99,25.645,10483,23.6338663136137,23.703187391968,23.0977833076733,23.703187391968,11341.7883660278,0.0,1.0
2022-01-04,25.87,26.325,25.4245,25.85,11379,23.9111506270311,24.3316985023809,23.4993834216062,23.8926650061366,12311.1904814491,0.0,1.0
2022-01-05,25.77,26.31,25.3702,25.63,15965,23.8187225225586,24.31783428671,23.4491949608777,23.6893231762972,17272.88479096,0.0,1.0
2022-01-06,25.8,26.0,25.8,25.95,3193,23.8464509539004,24.0313071628453,23.8464509539004,23.9850931106091,3454.576958192,0.0,1.0
2022-01-07,26.87,26.89,25.8,25.8,5467,24.8354316717559,24.8539172926504,23.8464509539004,23.8464509539004,5914.86759487495,0.0,1.0
2022-01-10,27.9,27.9,26.61,26.82,11971,25.7874411478225,25.7874411478225,24.5951186001275,24.7892176195197,12951.6883077095,0.0,1.0
2022-01-11,27.54,28.3185,26.4579,26.4579,15435,25.4546999717216,26.1742527650398,24.4545354532248,24.4545354532248,16699.4661289363,0.0,1.0
2022-01-12,27.7,27.9899,27.5,27.9899,1437,25.6025849388775,25.8705340137433,25.4177287299326,25.8705340137433,1554.72191948698,0.0,1.0
2022-01-13,27.62,27.62,27.0,27.51,7596,25.5286424552996,25.5286424552996,24.9555882075702,25.4269715403798,8218.2795410042,0.0,1.0
2022-01-14,27.27,27.6,26.8703,26.8703,2663,25.2051440896459,25.5101568344051,24.8357089560694,24.8357089560694,2881.15829616827,0.0,1.0
2022-01-18,26.55,27.24,26.191,26.55,9832,24.539661737444,25.1774156583041,24.2078448423878,24.539661737444,10637.4571415421,0.0,1.0
2022-01-19,26.27,26.8075,26.25,26.8075,1143,24.280863044921,24.7776641064606,24.2623774240265,24.7776641064606,1236.63685036438,0.0,1.0
2022-01-20,25.33,26.25,24.99,26.0,4685,23.4120388628797,24.2623774240265,23.0977833076733,24.0313071628453,5068.80458788899,0.0,1.0
2022-01-21,24.25,25.0,24.2,24.8497,1239,22.4138153345769,23.1070261181205,22.3676012823407,22.9681066770984,1340.50136273094,0.0,1.0
2022-01-24,24.25,24.25,23.12,23.69,5837,22.4138153345769,22.4138153345769,21.3693777540379,21.896217949531,6315.17873628774,0.0,1.0
2022-01-25,23.89,24.06,23.585,23.585,5384,22.081074158476,22.2382019360792,21.7991684398349,21.7991684398349,5825.06806855801,0.0,1.0
2022-01-26,24.06,24.51,24.01,24.24,5017,22.2382019360792,22.6541284062054,22.191987883843,22.4045725241297,5428.00269315668,0.0,1.0
2022-01-27,23.31,24.5321,23.28,24.12,4638,21.5449911525356,22.6745550172938,21.5172627211938,22.2936587987627,5017.95425370952,0.0,1.0
2022-01-28,23.79,23.955,23.31,23.36,8096,21.9886460540035,22.1411524263831,21.5449911525356,21.5912052047718,8759.24054291339,0.0,1.0
2022-01-31,23.93,23.93,23.22,23.62,693,22.118045400265,22.118045400265,21.4618058585103,21.8315182764003,749.771948646118,0.0,1.0
2022-02-01,24.53,24.89,24.4,24.4567,6627,22.6726140270999,23.0053552032008,22.5524574912856,22.6048642265215,7169.89711930422,0.0,1.0
2022-02-02,25.09,25.09,24.8199,25.05,2736,23.1902114121458,23.1902114121458,22.9405631019656,23.1532401703568,2960.13860244701,0.0,1.0
2022-02-03,24.65,25.0,24.61,24.61,1563,22.7835277524668,23.1070261181205,22.7465565106778,22.7465565106778,1691.04409196809,0.0,1.0
2022-02-04,25.0,25.01,25.0,25.0,975,23.1070261181205,23.1162689285678,23.1070261181205,23.1070261181205,1054.8739537229,0.0,1.0
2022-02-07,24.87,24.87,24.42,24.42,631,22.9868695823063,22.9868695823063,22.5709431121801,22.5709431121801,682.692784409381,0.0,1.0
2022-02-08,25.4,25.4,25.1968,25.1968,3818,23.4767385360104,23.4767385360104,23.2889246277224,23.2889246277224,4130.77821057848,0.0,1.0
2022-02-09,25.05,25.4,24.7,24.82,17067,23.1532401703568,23.4767385360104,22.8297418047031,22.9406555300701,18465.1628391678,0.0,1.0
2022-02-10,25.215,25.378,24.71,24.71,12177,23.3057465427364,23.4564043530265,22.8389846151503,22.8389846151503,13174.5642404961,0.0,1.0
2022-02-11,25.02,25.02,25.02,25.02,311,23.125511739015,23.125511739015,23.125511739015,23.125511739015,336.477743187508,0.0,1.0
2022-02-14,25.15,25.15,24.99,24.99,1123,23.2456682748292,23.2456682748292,23.0977833076733,23.0977833076733,1214.99841028801,0.0,1.0
2022-02-15,24.99,25.52,24.5486,25.52,14228,23.0977833076733,23.5876522613774,22.6898056545317,23.5876522613774,15393.5862703275,0.0,1.0
2022-02-16,25.0,25.185,24.895,24.895,2353,23.1070261181205,23.2780181113946,23.0099766084244,23.0099766084244,2545.76247498459,0.0,1.0
2022-02-17,24.5,25.303,24.34,24.9311,53903,22.6448855957581,23.3870832746721,22.4970006286021,23.043343154139,58318.8417718208,0.0,1.0
2022-02-18,23.8,25.1479,23.6,24.69,75446,21.9978888644507,23.2437272846353,21.8130326555058,22.8204989942558,81626.6875000797,0.0,1.0
2022-02-22,23.955,24.0646,23.33,24.0,12131,22.1411524263831,22.2424536288849,21.5634767734301,22.1827450733957,13124.7958283204,0.0,1.0
2022-02-23,23.8,24.0399,23.415,23.83,10553,21.9978888644507,22.2196238870802,21.6420406622317,22.0256172957925,11417.5229062951,0.0,1.0
2022-02-24,23.63,24.0,23.52,24.0,6740,21.8407610868475,22.1827450733957,21.7390901719278,22.1827450733957,7292.15430573571,0.0,1.0
2022-02-25,24.01,24.745,23.65,23.8,15207,22.191987883843,22.8713344517157,21.859246707742,21.9978888644507,16452.7879120657,0.0,1.0
2022-02-28,23.97,24.32,23.3009,24.28,22355,22.2566875569737,22.5816704791656,21.6354130620062,22.5445295737723,24075.8805023572,0.11,1.0
2022-03-01,24.17,24.31,23.6,24.14,16865,22.4423920839405,22.5723852528173,21.9131341820851,22.4145364048955,18163.2621190899,0.0,1.0
2022-03-02,24.62,25.08,23.5401,24.74,13472,22.8602272696159,23.2873476816395,21.8575156762585,22.971649985796,14509.0701018902,0.0,1.0
2022-03-03,25.19,25.39,24.32,24.7,16029,23.3894851714713,23.5751896984381,22.5816704791656,22.9345090804026,17262.9071157363,0.0,1.0
2022-03-04,24.55,25.29,24.37,25.23,8151,22.7952306851775,23.4823374349547,22.6280966109073,23.4266260768647,8778.461282698,0.0,1.0
2022-03-07,23.99,25.04,23.99,24.7,18510,22.2752580096704,23.2502067762462,22.2752580096704,22.9345090804026,19934.8936747319,0.0,1.0
2022-03-08,24.0,24.31,24.0,24.24,5295,22.2845432360187,22.5723852528173,22.2845432360187,22.5073886683789,5702.60734779609,0.0,1.0
2022-03-09,24.05,24.82,24.02,24.82,4558,22.3309693677604,23.0459317965827,22.3031136887154,23.0459317965827,4908.8733316817,0.0,1.0
2022-03-10,24.07,24.07,23.12,23.2383,11997,22.3495398204571,22.3495398204571,21.4674433173647,21.5772875450656,12920.5250899924,0.0,1.0
2022-03-11,24.07,24.07,24.07,24.07,546,22.3495398204571,22.3495398204571,22.3495398204571,22.3495398204571,588.030899319484,0.0,1.0
2022-03-14,23.68,25.075,23.68,25.075,5462,21.9874159928718,23.2827050684654,21.9874159928718,23.2827050684654,5882.462952533,0.0,1.0
2022-03-15,23.82,24.7,23.6,23.66,16266,22.1174091617486,22.9345090804026,21.9131341820851,21.9688455401751,17518.151297309,0.0,1.0
2022-03-16,23.86,25.115,23.7,25.115,6344,22.1545500671419,23.3198459738587,22.0059864455685,23.3198459738587,6832.35902066449,0.0,1.0
2022-03-17,24.25,24.5755,24.25,24.5755,7887,22.5166738947272,22.8189080123657,22.5166738947272,22.8189080123657,8494.13865006003,0.0,1.0
2022-03-18,23.89,24.338,23.5,23.99,6433,22.182405746187,22.5983838865926,21.8202819186017,22.2752580096704,6928.21021121288,0.0,1.0
2022-03-21,23.89,24.99,23.3184,24.165,20284,22.182405746187,23.2037806445045,21.6516622081158,22.4377494707663,21845.4556076857,0.0,1.0
2022-03-22,23.8,23.8,23.65,23.8,613,22.0988387090519,22.0988387090519,21.9595603138268,22.0988387090519,660.188537148065,0.0,1.0
2022-03-23,23.4517,23.9,23.4517,23.6439,15409,21.7754342753392,22.1916909725353,21.7754342753392,21.9538963257543,16595.1797209046,0.0,1.0
2022-03-24,23.5,23.91,23.35,23.5015,15475,21.8202819186017,22.2009761988836,21.6810035233765,21.8216747025539,16666.2603790641,0.0,1.0
2022-03-25,23.55,24.245,23.21,23.68,17900,21.8667080503434,22.5120312815531,21.5510103544998,21.9874159928718,19277.9360765911,0.0,1.0
2022-03-28,23.16,23.9295,23.05,23.3718,12964,21.5045842227581,22.2190823902629,21.4024467329263,21.7012453168159,13961.9644299959,0.0,1.0
2022-03-29,23.23,23.75,23.16,23.16,6060,21.5695808071964,22.0524125773102,21.5045842227581,21.5045842227581,6526.49679464483,0.0,1.0
2022-03-30,23.42,23.42,23.05,23.13,13823,21.7460001078149,21.7460001078149,21.4024467329263,21.476728543713,14887.0899657385,0.0,1.0
2022-03-31,23.29,23.425,23.08,23.33,9574,21.6252921652865,21.7506427209891,21.4303024119713,21.6624330706799,10311.0033518035,0.0,1.0
2022-04-01,23.25,23.36,23.25,23.26,5575,21.5881512598931,21.6902887497249,21.5881512598931,21.5974364862415,6004.16165513942,0.0,1.0
2022-04-04,23.32,23.6857,23.1574,23.1574,13049,21.6531478443315,21.9927085718903,21.5021700639075,21.5021700639075,14053.507701868,0.0,1.0
2022-04-05,23.3,23.5,23.3,23.5,5527,21.6345773916348,21.8202819186017,21.6345773916348,21.8202819186017,5952.46663102343,0.0,1.0
2022-04-06,23.21,23.585,23.11,23.21,5300,21.5510103544998,21.8992063425626,21.4581580910163,21.5510103544998,5707.9922461415,0.0,1.0
2022-04-07,23.46,24.2306,23.4,24.2306,7409,21.7831410132083,22.4986605556115,21.7274296551182,22.4986605556115,7979.34236823819,0.0,1.0
2022-04-08,23.6,23.9051,23.45,23.45,2643,21.9131341820851,22.196426437973,21.7738557868599,21.7738557868599,2846.45726538717,0.0,1.0
2022-04-11,23.2,23.385,23.11,23.385,4761,21.5417251281514,21.7135018155957,21.4581580910163,21.7135018155957,5127.50020450561,0.0,1.0
2022-04-12,23.37,23.5327,23.37,23.5269,2166,21.6995739760732,21.8506446087607,21.6995739760732,21.8452591774787,2332.73796323444,0.0,1.0
2022-04-13,23.29,23.385,23.29,23.3,1020,21.6252921652865,21.7135018155957,21.6252921652865,21.6345773916348,1098.51926246497,0.0,1.0
2022-04-14,23.319,23.319,23.319,23.319,760,21.6522193216967,21.6522193216967,21.6522193216967,21.6522193216967,818.50454850331,0.0,1.0
2022-04-18,23.2,23.28,23.2,23.2,1211,21.5417251281514,21.6160069389381,21.5417251281514,21.5417251281514,1304.22237925988,0.0,1.0
2022-04-19,23.3,23.45,23.1,23.21,22292,21.6345773916348,21.7738557868599,21.448872864668,21.5510103544998,24008.030783205,0.0,1.0
2022-04-20,23.44,23.44,23.2,23.2,1341,21.7645705605116,21.7645705605116,21.5417251281514,21.5417251281514,1444.22973624071,0.0,1.0
2022-04-21,23.49,23.49,23.4,23.41,1995,21.8109966922533,21.8109966922533,21.7274296551182,21.7367148814666,2148.57443982119,0.0,1.0
2022-04-22,23.5,23.5,23.45,23.48,1302,21.8202819186017,21.8202819186017,21.7738557868599,21.801711465905,1402.22752914646,0.0,1.0
2022-04-25,23.45,23.9571,23.43,23.4758,3234,21.7738557868599,22.2447096149843,21.7552853341633,21.7978116708387,3482.95224981541,0.0,1.0
2022-04-26,23.29,23.5,23.29,23.5,3280,21.6252921652865,21.8202819186017,21.6252921652865,21.8202819186017,3532.49331459323,0.0,1.0
2022-04-27,23.06,23.52,23.06,23.06,6385,21.4117319592746,21.8388523712983,21.4117319592746,21.4117319592746,6876.51518709691,0.0,1.0
2022-04-28,23.08,23.26,23.05,23.26,4473,21.4303024119713,21.5974364862415,21.4024467329263,21.5974364862415,4817.33005980962,0.0,1.0
2022-04-29,23.1,23.1264,23.03,23.04,15814,21.448872864668,21.4733858622276,21.3838762802296,21.393161506578,17031.3564868834,0.0,1.0
2022-05-02,23.02,23.14,23.01,23.04,5678,21.3745910538813,21.4860137700614,21.3653058275329,21.393161506578,6115.09056105499,0.0,1.0
2022-05-03,22.96,23.045,22.95,23.01,4417,21.3188796957912,21.3978041197521,21.3095944694429,21.3653058275329,4757.01919834096,0.0,1.0
2022-05-04,23.26,23.26,23.11,23.11,844,21.5974364862415,21.5974364862415,21.4581580910163,21.4581580910163,908.970840706307,0.0,1.0
2022-05-05,22.56,22.95,22.5027,22.68,4220,20.9474706418576,21.3095944694429,20.8942662948816,21.0588933580377,4544.85420353154,0.0,1.0
2022-05-06,22.56,22.56,22.56,22.56,187,20.9474706418576,20.9474706418576,20.9474706418576,20.9474706418576,201.395198118578,0.0,1.0
2022-05-09,22.2492,23.3707,22.2,23.3707,8532,20.6588858069511,21.7002239419176,20.6132024933173,21.7002239419176,9188.79053661876,0.0,1.0
2022-05-10,20.79,22.16,20.5,22.16,17408,19.3039855782012,20.5760615879239,19.0347140140993,20.5760615879239,18748.0620794022,0.0,1.0
2022-05-11,20.8,21.625,20.7,21.375,8159,19.3132708045495,20.0793019782877,19.2204185410661,19.8471713195792,8787.0771200507,0.0,1.0
2022-05-12,20.05,21.9,20.0,21.84,18336,18.7190163182557,20.4462073501147,18.6723354795568,20.3901903436761,19639.749960657,0.11,1.0
2022-05-13,20.02,20.3,20.0,20.3,15257,18.6910078150364,18.9524205117502,18.6723354795568,18.9524205117502,16341.8229248333,0.0,1.0
2022-05-16,19.9,20.5,19.9,20.2,10950,18.578973802159,19.1391438665457,18.578973802159,18.8590588343524,11728.5810465311,0.0,1.0
2022-05-17,20.5,20.7,20.145,20.25,9442,19.1391438665457,19.3258672213413,18.8077099117836,18.9057396730513,10113.3572823148,0.0,1.0
2022-05-18,20.21,20.735,20.1968,20.1968,2420,18.8683950020922,19.3585438084305,18.8560712606757,18.8560712606757,2592.06996644796,0.0,1.0
2022-05-19,21.09,21.81,20.6,21.02,3396,19.6899777631927,20.3621818404567,19.2325055439435,19.6246245890142,3637.46677936251,0.0,1.0
2022-05-20,20.65,21.01,20.3251,21.01,3987,19.2791863826424,19.6152884212744,18.975854292777,19.6152884212744,4270.48882488762,0.0,1.0
2022-05-23,21.64,21.64,20.82,21.2,1377,20.2034669888805,20.2034669888805,19.4379012342187,19.7926756083302,1474.90923297473,0.0,1.0
2022-05-24,21.0,21.52,20.855,21.52,3686,19.6059522535347,20.0914329760031,19.4705778213079,20.0914329760031,3948.0867340195,0.0,1.0
2022-05-25,20.52,20.88,20.51,20.88,2984,19.1578162020253,19.4939182406573,19.1484800342855,19.4939182406573,3196.17222309121,0.0,1.0
2022-05-26,20.99,21.03,20.48,20.68,8444,19.5966160857949,19.633960756754,19.1204715310662,19.3071948858618,9044.39619697793,0.0,1.0
2022-05-27,21.56,21.71,20.77,20.99,11092,20.1287776469623,20.2688201630589,19.3912203955198,19.5966160857949,11880.6777139838,0.0,1.0
2022-05-31,21.58,21.58,20.86,21.405,1635,20.1474499824418,20.1474499824418,19.4752459051778,19.9840670469957,1751.25388229026,0.0,1.0
2022-06-01,21.0,21.25,20.8,20.835,8751,19.6059522535347,19.8393564470291,19.4192288987391,19.4519054858283,9373.22490759756,0.0,1.0
2022-06-02,21.0,21.1,20.77,20.86,5902,19.6059522535347,19.6993139309325,19.3912203955198,19.4752459051778,6321.65162891565,0.0,1.0
2022-06-03,20.8,21.39,20.8,21.16,15338,19.4192288987391,19.970062795386,19.4192288987391,19.7553309373711,16428.5822914789,0.0,1.0
2022-06-06,21.2,21.27,20.96,20.99,5064,19.7926756083302,19.8580287825087,19.5686075825756,19.5966160857949,5424.06707028616,0.0,1.0
2022-06-07,21.2,21.37,21.0915,21.0915,6981,19.7926756083302,19.9513904599065,19.6913781883536,19.6913781883536,7477.37208089805,0.0,1.0
2022-06-08,20.99,21.0299,19.9601,21.01,11008,19.5966160857949,19.6338673950766,18.6350841702751,19.6152884212744,11790.7050374625,0.0,1.0
2022-06-09,21.06,21.3988,21.06,21.3,1203,19.6619692599733,19.978278622997,19.6619692599733,19.886037285728,1288.53726018054,0.0,1.0
2022-06-10,21.19,21.2537,21.19,21.19,511,19.7833394405905,19.8428108290928,19.7833394405905,19.7833394405905,547.333782171449,0.0,1.0
2022-06-13,20.44,21.2,19.9821,21.2,7157,19.0831268601071,19.7926756083302,18.6556237393026,19.7926756083302,7665.88626027606,0.0,1.0
2022-06-14,20.4,21.3,20.4,21.3,4188,19.045782189148,19.886037285728,19.045782189148,19.886037285728,4485.78058656366,0.0,1.0
2022-06-15,20.15,20.69,19.98,20.4,5174,18.8123779956535,19.3165310536015,18.6536631440773,19.045782189148,5541.88843239743,0.0,1.0
2022-06-16,19.88,20.265,19.74,19.795,5235,18.5603014666795,18.919743924661,18.4295951183226,18.4809440408914,5607.22573320458,0.0,1.0
2022-06-17,20.05,20.07,19.7,20.05,9456,18.7190163182557,18.7376886537353,18.3922504473635,18.7190163182557,10128.3527284016,0.0,1.0
2022-06-21,19.72,20.32,19.56,20.32,12008,18.410922782843,18.9710928472297,18.2615440990066,18.9710928472297,12861.8083293831,0.0,1.0
2022-06-22,19.32,19.69,19.15,19.6,2708,18.0374760732519,18.3829142796237,17.8787612216757,18.2988887699657,2900.54771452111,0.0,1.0
2022-06-23,19.21,19.36,19.2,19.31,1865,17.9347782281143,18.074820744211,17.9254420603746,18.0281399055121,1997.60763943201,0.0,1.0
2022-06-24,19.05,19.46,19.05,19.3243,11381,17.7853995442779,18.1681824216088,17.7853995442779,18.04149062538,12190.2265653489,0.0,1.0
2022-06-27,19.6502,19.81,19.0,19.0,6106,18.3457563320194,18.494948292501,17.738718705579,17.738718705579,6540.15670046746,0.0,1.0
2022-06-28,19.72,20.49,19.72,19.72,8166,18.410922782843,19.129807698806,18.410922782843,18.410922782843,8746.62948182401,0.0,1.0
2022-06-29,19.75,19.75,19.75,19.75,235,18.4389312860624,18.4389312860624,18.4389312860624,18.4389312860624,251.709273601351,0.0,1.0
2022-06-30,20.34,20.68,20.0,20.015,3147,18.9897651827093,19.3071948858618,18.6723354795568,18.6863397311665,3370.76205967427,0.0,1.0
2022-07-01,20.39,20.39,20.25,20.2771,894,19.0364460214082,19.0364460214082,18.9057396730513,18.9310406876261,957.566342977057,0.0,1.0
2022-07-05,20.41,20.75,19.8162,20.27,8907,19.0551183568877,19.3725480600402,18.5007367164997,18.9244120085308,9540.31702113722,0.0,1.0
2022-07-06,21.15,21.45,20.26,20.26,11006,19.7459947696313,20.0260798018247,18.9150758407911,18.9150758407911,11788.5628308787,0.0,1.0
2022-07-07,21.3,21.4,21.1,21.19,1582,19.886037285728,19.9793989631258,19.6993139309325,19.7833394405905,1694.48540781846,0.0,1.0
2022-07-08,21.32,21.33,20.95,21.1,3164,19.9047096212076,19.9140457889474,19.5592714148358,19.6993139309325,3388.97081563692,0.0,1.0
2022-07-11,20.92,20.92,20.72,20.72,902,19.5312629116164,19.5312629116164,19.3445395568209,19.3445395568209,966.135169312425,0.0,1.0
2022-07-12,20.9,21.2421,20.4601,21.1,12227,19.5125905761369,19.8319808745147,19.101892557264,19.6993139309325,13096.3799503137,0.0,1.0
2022-07-13,21.17,21.17,20.4601,20.4885,5297,19.7646671051109,19.7646671051109,19.101892557264,19.128407273645,5673.63413730367,0.0,1.0
2022-07-14,21.18,21.2003,20.635,20.91,5848,19.7740032728507,19.7929556933624,19.2651821310328,19.5219267438767,6263.81205115193,0.0,1.0
2022-07-15,20.925,21.3199,20.6404,21.2,12680,19.5359309954863,19.9046162595302,19.2702236616122,19.7926756083302,13581.5897415538,0.0,1.0
2022-07-18,21.035,21.6,20.6427,21.0,20050,19.6386288406239,20.1661223179214,19.2723709801924,19.6059522535347,21475.621003009,0.0,1.0
2022-07-19,21.38,21.6456,20.9101,20.9101,7400,19.9607266276462,20.2086952428148,19.5220201055541,19.5220201055541,7926.1643602128,0.0,1.0
2022-07-20,21.03,21.3,20.93,21.15,4016,19.633960756754,19.886037285728,19.5405990793562,19.7459947696313,4301.55082035332,0.0,1.0
2022-07-21,22.37,23.1564,21.2,21.2,13308,20.8850072338843,21.6192034649405,19.7926756083302,19.7926756083302,14254.24260888,0.0,1.0
2022-07-22,22.79,23.7365,22.185,22.19,11443,21.277126278955,22.160794555525,20.7122881306984,20.7169562145683,12256.634969448,0.0,1.0
2022-07-25,21.66,22.42,21.66,22.42,6841,20.22213932436,20.9316880725832,20.22213932436,20.9316880725832,7327.41762002916,0.0,1.0
2022-07-26,20.87,21.66,20.73,21.6,8252,19.4845820729176,20.22213932436,19.3538757245607,20.1661223179214,8838.74436492915,0.0,1.0
2022-07-27,20.69,21.5066,20.5,21.05,16391,19.3165310536015,20.0789225112318,19.1391438665457,19.6526330922336,17556.4540578713,0.0,1.0
2022-07-28,20.27,20.68,20.11,20.11,1484,18.9244120085308,19.3071948858618,18.7750333246944,18.7750333246944,1589.51728521024,0.0,1.0
2022-07-29,20.41,20.9,20.4,20.9,5212,19.0551183568877,19.5125905761369,19.045782189148,19.5125905761369,5582.59035749042,0.0,1.0
2022-08-01,21.04,21.1,20.6,20.6,8314,19.6432969244938,19.6993139309325,19.2325055439435,19.2325055439435,8905.15276902825,0.0,1.0
2022-08-02,21.7257,22.365,21.2,21.2,15584,20.2834779464104,20.8803391500144,19.7926756083302,19.7926756083302,16692.0737012913,0.0,1.0
2022-08-03,21.03,21.72,20.8701,21.16,8117,19.633960756754,20.2781563307987,19.4846754345949,19.7553309373711,8694.14542051989,0.0,1.0
2022-08-04,21.36,21.8142,21.0,21.11,6588,19.9420542921667,20.3661030309074,19.6059522535347,19.7086500986722,7056.42848717322,0.0,1.0
2022-08-05,21.15,21.49,21.1,21.2744,4587,19.7459947696313,20.0634244727838,19.6993139309325,19.8621366963142,4913.15080004002,0.0,1.0
2022-08-08,21.15,21.15,21.15,21.15,4508,19.7459947696313,19.7459947696313,19.7459947696313,19.7459947696313,4828.53363997829,0.0,1.0
2022-08-09,21.745,21.89,21.2,21.465,52315,20.3014967501482,20.4368711823749,19.7926756083302,20.0400840534344,56034.7687168285,0.0,1.0
2022-08-10,21.62,22.88,21.55,22.0,16048,20.1847946534009,21.361151788613,20.1194414792225,20.5395690275125,17189.0656287426,0.0,1.0
2022-08-11,21.7,22.06,21.15,21.66,43707,20.2594839953192,20.5955860339512,19.7459947696313,20.22213932436,46814.7115799756,0.0,1.0
2022-08-12,22.49,22.49,21.7,21.8,10508,21.0997390918992,21.0997390918992,20.3585744016991,20.4523927169143,11200.371671455,0.11,1.0
2022-08-15,22.43,22.4893,22.1,22.1,3067,21.0434481027701,21.0990823636927,20.7338476625599,20.7338476625599,3269.08449908189,0.0,1.0
2022-08-16,22.61,22.63,22.6,22.63,1596,21.2123210701575,21.2310847332005,21.2029392386359,21.2310847332005,1701.16037187307,0.0,1.0
2022-08-17,22.11,22.33,22.0,22.33,3242,20.7432294940814,20.9496297875549,20.6400293473447,20.9496297875549,3455.61524161184,0.0,1.0
2022-08-18,21.75,22.2599,21.47,22.05,11854,20.4054835593067,20.883863148589,20.1427922767041,20.6869385049523,12635.0595539996,0.0,1.0
2022-08-19,20.84,21.65,20.84,21.65,8215,19.5517368908484,20.3116652440915,19.5517368908484,20.3116652440915,8756.28599933411,0.0,1.0
2022-08-22,20.3,21.685,20.23,20.65,22700,19.0451179886863,20.3445016544168,18.9794451680356,19.3734820919395,24195.7020310267,0.0,1.0
2022-08-23,20.29,20.7,20.29,20.34,2623,19.0357361571647,19.4203912495471,19.0357361571647,19.0826453147723,2795.82935803451,0.0,1.0
2022-08-24,20.5,20.69,20.1,20.3285,7315,19.2327546191167,19.4110094180256,18.8574813582559,19.0718562085226,7796.98503775155,0.0,1.0
2022-08-25,20.4708,20.4708,20.33,20.4,1680,19.2053596710738,19.2053596710738,19.0732634832508,19.1389363039015,1790.69512828744,0.0,1.0
2022-08-26,20.1348,20.425,20.0,20.41,9065,18.8901301319507,19.1623908827053,18.7636630430407,19.148318135423,9662.29246305101,0.0,1.0
2022-08-29,19.95,20.2899,19.95,20.06,9752,18.7167538854331,19.0356423388495,18.7167538854331,18.8199540321698,10394.5588637256,0.0,1.0
2022-08-30,19.95,20.25,19.95,19.9601,2724,18.7167538854331,18.9982088310787,18.7167538854331,18.7262295352698,2903.4842437232,0.0,1.0
2022-08-31,20.03,20.03,19.8,19.81,1147,18.7918085376052,18.7918085376052,18.5760264126102,18.5854082441318,1222.57578103911,0.0,1.0
2022-09-01,19.41,19.95,19.36,19.95,8346,18.210134983271,18.7167538854331,18.1632258256633,18.7167538854331,8895.91758374223,0.0,1.0
2022-09-02,19.39,19.9899,19.18,19.9899,6088,18.1913713202279,18.7541873932039,17.994352858276,18.7541873932039,6489.13806012735,0.0,1.0
2022-09-06,19.17,20.0699,19.13,19.47,8156,17.9849710267545,18.8292420453761,17.9474437006684,18.2664259724001,8693.39849185259,0.0,1.0
2022-09-07,19.13,19.3694,19.03,19.1,4007,17.9474437006684,18.1720447472936,17.8536253854532,17.9192982061038,4271.02105895701,0.0,1.0
2022-09-08,19.05,19.05,19.03,19.03,1819,17.8723890484962,17.8723890484962,17.8536253854532,17.8536253854532,1938.85383235408,0.0,1.0
2022-09-09,19.65,19.67,19.339,19.339,3034,18.4352989397874,18.4540626028305,18.1435239794682,18.1435239794682,3233.91013049054,0.0,1.0
2022-09-12,19.46,19.51,19.4,19.47,4167,18.2570441408786,18.3039532984862,18.2007531517494,18.2664259724001,4441.56345212723,0.0,1.0
2022-09-13,19.01,19.4,19.01,19.28,2223,17.8348617224101,18.2007531517494,17.8348617224101,18.0881711734912,2369.47337510892,0.0,1.0
2022-09-14,18.76,19.2,18.76,18.81,4474,17.6003159343721,18.013116521319,17.6003159343721,17.6472250919797,4768.79166902263,0.0,1.0
2022-09-15,19.0,19.1612,18.75,18.9,1968,17.8254798908886,17.9767150150155,17.5909341028506,17.7316615756734,2097.67143599386,0.0,1.0
2022-09-16,18.8,19.1299,18.63,18.67,22987,17.6378432604582,17.9473498823532,17.4783521245924,17.5158794506785,24501.6124487759,0.0,1.0
2022-09-19,18.66,18.93,18.23,18.54,12572,17.5064976191569,17.759807070238,17.1030788637316,17.3939156408987,13400.368543351,0.0,1.0
2022-09-20,18.6,18.6,18.4,18.5,1998,17.4502066300278,17.4502066300278,17.2625699995974,17.3563883148126,2129.64813471328,0.0,1.0
2022-09-21,18.15,18.45,18.15,18.45,2690,17.0280242115594,17.309479157205,17.0280242115594,17.309479157205,2867.24398517453,0.0,1.0
2022-09-22,18.2,18.3,18.01,18.3,2868,17.074933369167,17.1687516843822,16.8966785702581,17.1687516843822,3056.97239757642,0.0,1.0
2022-09-23,17.5,18.0,17.25,17.86,10482,16.4182051626606,16.8872967387366,16.1836593746226,16.7559510974353,11172.6585325648,0.0,1.0
2022-09-26,17.37,17.76,17.35,17.75,9184,16.2962413528808,16.6621327822201,16.2774776898378,16.6527509506986,9789.13336797135,0.0,1.0
2022-09-27,17.35,17.4,17.35,17.4,2701,16.2774776898378,16.3243868474454,16.2774776898378,16.3243868474454,2878.96877470498,0.0,1.0
2022-09-28,17.4,17.4,17.35,17.35,1676,16.3243868474454,16.3243868474454,16.2774776898378,16.2774776898378,1786.43156845818,0.0,1.0
2022-09-29,17.4,17.4,17.35,17.35,1878,16.3243868474454,16.3243868474454,16.2774776898378,16.2774776898378,2001.7413398356,0.0,1.0
2022-09-30,17.35,17.47,17.35,17.4,3724,16.2774776898378,16.390059668096,16.2774776898378,16.3243868474454,3969.37420103715,0.0,1.0
2022-10-03,17.3405,17.35,17.1,17.35,5255,16.2685649498923,16.2774776898378,16.0429319017998,16.2774776898378,5601.25172568483,0.0,1.0
2022-10-04,18.15,18.735,17.36,17.63,25552,17.0280242115594,17.5768613555683,16.2868595213593,16.5401689724403,27235.6201892861,0.0,1.0
2022-10-05,19.1,20.01,18.0106,18.09,40885,17.9192982061038,18.7730448745622,16.8972414801494,16.9717332224303,43578.910904781,0.0,1.0
2022-10-06,18.58,19.08,18.07,19.01,5344,17.4314429669848,17.9005345430608,16.9529695593872,17.8348617224101,5696.11593188575,0.0,1.0
2022-10-07,18.36,18.9,17.9,18.5,24119,17.2250426735113,17.7316615756734,16.7934784235214,17.3563883148126,25708.1998804553,0.0,1.0
2022-10-10,18.52,18.9,18.46,18.8,8738,17.3751519778556,17.7316615756734,17.3188609887265,17.6378432604582,9313.74644700935,0.0,1.0
2022-10-11,17.76,18.97,17.52,18.36,14429,16.6621327822201,17.7973343963241,16.4369688257036,17.2250426735113,15379.726194083,0.0,1.0
2022-10-12,17.6,18.0,17.6,18.0,1252,16.5120234778758,16.8872967387366,16.5120234778758,16.8872967387366,1334.49422655707,0.0,1.0
2022-10-13,17.9,18.0,17.37,17.37,3586,16.7934784235214,16.8872967387366,16.2962413528808,16.2962413528808,3822.28138692783,0.0,1.0
2022-10-14,17.77,17.77,17.77,17.77,631,16.6715146137416,16.6715146137416,16.6715146137416,16.6715146137416,672.576563065105,0.0,1.0
2022-10-17,18.34,19.62,17.86,19.62,7473,17.2062790104683,18.4071534452229,16.7559510974353,18.4071534452229,7965.39565100716,0.0,1.0
2022-10-18,19.03,19.25,18.57,19.1,6656,17.8536253854532,18.0600256789266,17.4220611354632,17.9192982061038,7094.56355588166,0.0,1.0
2022-10-19,19.46,19.76,19.0037,19.05,9771,18.2570441408786,18.5384990865242,17.8289511685516,17.8723890484962,10414.8107729146,0.0,1.0
2022-10-20,20.17,21.3212,19.69,19.69,4879,18.9231541789065,20.0031906236639,18.4728262658735,18.4728262658735,5200.47710173478,0.0,1.0
2022-10-21,20.92,21.01,19.72,19.93,13352,19.6267915430205,19.7112280267142,18.5009717604381,18.69799022239,14231.7627100559,0.0,1.0
2022-10-24,20.9377,21.01,20.5,20.5,4981,19.6433973848136,19.7112280267142,19.2327546191167,19.2327546191167,5309.1978773808,0.0,1.0
2022-10-25,20.8,20.99,19.29,20.53,5149,19.5142095647623,19.6924643636712,18.0975530050127,19.2609001136812,5488.26739020954,0.0,1.0
2022-10-26,20.77,21.3,18.9518,20.6,11254,19.4860640701977,19.9833011408383,17.7802594629549,19.3265729343319,11995.5255796112,0.0,1.0
2022-10-27,20.94,20.94,20.1,20.1,5747,19.6455552060636,19.6455552060636,18.8574813582559,18.8574813582559,6125.66958468328,0.0,1.0
2022-10-28,21.43,21.45,20.77,20.77,6617,20.1052649506181,20.1240286136611,19.4860640701977,19.4860640701977,7052.99384754641,0.0,1.0
2022-10-31,20.91,22.4,20.91,21.0,19029,19.617409711499,21.0153026082055,19.617409711499,19.7018461951927,20282.8199977272,0.0,1.0
2022-11-01,21.51,21.51,20.8,21.1,5093,20.1803196027902,20.1803196027902,19.5142095647623,19.7956645104079,5428.57755259997,0.0,1.0
2022-11-02,20.8,21.41,20.28,20.28,7867,19.5142095647623,20.086501287575,19.0263543256432,19.0263543256432,8385.35629418886,0.0,1.0
2022-11-03,21.19,21.3,20.48,20.54,5384,19.8801009941016,19.9833011408383,19.2139909560736,19.2702819452028,5738.75153017832,0.0,1.0
2022-11-04,20.53,21.8,20.53,21.35,2549,19.2609001136812,20.4523927169143,19.2609001136812,20.0302102984459,2716.95350119327,0.0,1.0
2022-11-07,21.1,21.3,20.603,20.92,4943,19.7956645104079,19.9833011408383,19.3293874837883,19.6267915430205,5268.69405900287,0.0,1.0
2022-11-08,22.05,22.48,21.14,22.45,4634,20.6869385049523,21.0903572603777,19.833191836494,21.0622117658131,4939.33406219286,0.0,1.0
2022-11-09,21.84,22.4384,21.4,21.4,11729,20.4899200430004,21.0513288412482,20.0771194560535,20.0771194560535,12501.8233093354,0.0,1.0
2022-11-10,22.64,22.7,21.76,21.8284,6366,21.240466564722,21.2967575538511,20.4148653908282,20.4790371184354,6785.45546826063,0.0,1.0
2022-11-11,22.36,22.54,22.36,22.54,2030,20.9777752821194,21.1466482495068,20.9777752821194,21.1466482495068,2163.75661334733,0.0,1.0
2022-11-14,22.035,22.13,21.57,21.57,928,20.7760659044068,20.8656382330166,20.3376329275268,20.3376329275268,984.232534402131,0.11,1.0
2022-11-15,22.2,22.4,19.85,19.85,10967,20.9316388962029,21.1202122195921,18.7159023463796,18.7159023463796,11631.5497896424,0.0,1.0
2022-11-16,22.24,22.3,21.74,22.2,5350,20.9693535608807,21.0259255578975,20.4979202524077,20.9316388962029,5674.18540846057,0.0,1.0
2022-11-17,21.96,21.96,21.84,21.84,1234,20.7053509081358,20.7053509081358,20.5922069141023,20.5922069141023,1308.77472785801,0.0,1.0
2022-11-18,22.4,22.4,21.077,21.077,1748,21.1202122195921,21.1202122195921,19.8727996853724,19.8727996853724,1853.9207652316,0.0,1.0
2022-11-21,22.85,22.89,21.83,22.05,8173,21.5445021972178,21.5822168618957,20.5827782479328,20.790208903661,8668.24623240155,0.0,1.0
2022-11-22,22.4,22.51,22.0645,22.51,1384,21.1202122195921,21.2239275474561,20.8038804696067,21.2239275474561,1467.86403837559,0.0,1.0
2022-11-23,22.5,23.0,21.85,22.1,3552,21.2144988812867,21.6859321897597,20.6016355802717,20.8373522345083,3767.23487305644,0.0,1.0
2022-11-25,22.5,22.5,22.5,22.5,1167,21.2144988812867,21.2144988812867,21.2144988812867,21.2144988812867,1237.71483582682,0.0,1.0
2022-11-28,22.37,22.37,22.09,22.09,1588,21.0919262210837,21.0919262210837,20.8279235683388,20.8279235683388,1684.22550067951,0.0,1.0
2022-11-29,22.4,22.49,22.2,22.29,4305,21.1202122195921,21.2050702151172,20.9316388962029,21.016496891728,4565.86321185472,0.0,1.0
2022-11-30,23.0,23.0,21.4,21.63,6278,21.6859321897597,21.6859321897597,20.177345602646,20.3942049245436,6658.41794286271,0.0,1.0
2022-12-01,23.0,23.0,22.03,23.0,9897,21.6859321897597,21.6859321897597,20.771351571322,21.6859321897597,10496.7127079503,0.0,1.0
2022-12-02,22.93,22.93,22.93,22.93,1837,21.6199315265735,21.6199315265735,21.6199315265735,21.6199315265735,1948.3137561387,0.0,1.0
2022-12-05,22.71,22.71,22.14,22.5,1890,21.4125008708454,21.4125008708454,20.8750668991861,21.2144988812867,2004.52531252158,0.0,1.0
2022-12-06,22.73,22.73,21.56,21.56,2065,21.4313582031843,21.4313582031843,20.3282042613574,20.3282042613574,2190.12950812543,0.0,1.0
2022-12-07,22.2,22.2,22.2,22.2,1011,20.9316388962029,20.9316388962029,20.9316388962029,20.9316388962029,1072.26195288853,0.0,1.0
2022-12-08,22.12,22.12,21.625,21.83,1241,20.8562095668472,20.8562095668472,20.3894905914589,20.5827782479328,1316.19889568216,0.0,1.0
2022-12-09,22.0,22.0,21.67,21.77,2057,20.7430655728136,20.7430655728136,20.4319195892214,20.5262062509161,2181.64474489784,0.0,1.0
2022-12-12,21.6,21.76,21.5925,21.76,2269,20.3659189260352,20.5167775847466,20.3588474264081,20.5167775847466,2406.49097042935,0.0,1.0
2022-12-13,21.25,21.74,21.25,21.7124,12511,20.0359156101041,20.4979202524077,20.0359156101041,20.47189713378,13269.1090925701,0.0,1.0
2022-12-14,20.93,21.25,20.61,21.225,3900,19.7341982926813,20.0359156101041,19.4324809752586,20.0123439446804,4136.32207345725,0.0,1.0
2022-12-15,20.86,21.4,20.3401,21.08,7778,19.6681976294951,20.177345602646,19.1780012753449,19.8756282852233,8249.31104803857,0.0,1.0
2022-12-16,20.16,21.25,20.16,20.8,7800,19.0081909976329,20.0359156101041,19.0081909976329,19.6116256324784,8272.64414691446,0.0,1.0
2022-12-19,20.65,21.1499,20.11,20.55,2556,19.4701956399364,19.9415346617478,18.9610476667856,19.3759089782418,2710.88185121967,0.0,1.0
2022-12-20,20.4,20.77,20.4,20.65,4554,19.2344789856999,19.58333963397,19.2344789856999,19.4701956399364,4829.95146731392,0.0,1.0
2022-12-21,20.42,21.42,20.25,20.48,12057,19.2533363180389,20.1962029349849,19.093048993158,19.3099083150556,12787.5987794035,0.0,1.0
2022-12-22,20.34,20.7,20.0,20.01,3577,19.1779069886832,19.5173389707838,18.8573323389215,18.866761005091,3793.7497581427,0.0,1.0
2022-12-23,20.3,20.4,20.12,20.12,3133,19.1401923240053,19.2344789856999,18.970476332955,18.970476332955,3322.84539901065,0.0,1.0
2022-12-27,20.28,21.125,20.18,20.35,4399,19.1213349916664,19.9180572829858,19.0270483299718,19.1873356548526,4665.55917977907,0.0,1.0
2022-12-28,19.74,20.46,19.66,19.66,2143,18.6121870185155,19.2910509827167,18.5367576891598,18.5367576891598,2272.85594959458,0.0,1.0
2022-12-29,19.78,20.12,19.78,20.12,1347,18.6499016831934,18.970476332955,18.6499016831934,18.970476332955,1428.62200844792,0.0,1.0
2022-12-30,19.28,19.77,19.25,19.77,3649,18.1784683747203,18.6404730170239,18.1501823762119,18.6404730170239,3870.11262719115,0.0,1.0
2023-01-03,19.81,21.75,19.78,19.78,2026,18.6781876817017,20.5073489185771,18.6499016831934,18.6499016831934,2148.76628739087,0.0,1.0
2023-01-04,19.76,19.95,19.6101,19.6101,1253,18.6310443508544,18.8101890080742,18.4897086449742,18.4897086449742,1328.92604052357,0.0,1.0
2023-01-05,19.48,20.07,19.3752,19.93,18647,18.3670416981095,18.9233330021077,18.2682292766536,18.7913316757353,19776.9224881429,0.0,1.0
2023-01-06,19.63,20.0,19.25,19.65,68407,18.5084716906515,18.8573323389215,18.1501823762119,18.5273290229904,72552.1497638432,0.0,1.0
2023-01-09,21.39,21.39,19.8,19.8,38342,20.1679169364765,20.1679169364765,18.6687590155323,18.6687590155323,40665.348959102,0.0,1.0
2023-01-10,22.86,22.882,21.09,21.09,23983,21.5539308633873,21.5746739289601,19.8850569513927,19.8850569513927,25436.2595609551,0.0,1.0
2023-01-11,23.27,23.27,22.605,22.86,3914,21.9405061763352,21.9405061763352,21.313499876066,21.5539308633873,4151.17040910554,0.0,1.0
2023-01-12,23.37,24.35,23.0267,23.0267,16421,22.0347928380298,22.9588021226369,21.7111067284322,21.7111067284322,17416.0371200619,0.0,1.0
2023-01-13,23.2,23.85,21.83,23.44,19136,21.8745055131489,22.4873688141639,20.5827782479328,22.100793501216,20295.5536404302,0.0,1.0
2023-01-17,23.3,23.56,23.15,23.15,5673,21.9687921748435,22.2139374952495,21.8273621823016,21.8273621823016,6016.75772377512,0.0,1.0
2023-01-18,22.19,23.01,21.8,22.75,10532,20.9222102300334,21.6953608559292,20.5544922494244,21.4502155355232,11170.1907891414,0.0,1.0
2023-01-19,22.1,22.25,21.95,22.22,8452,20.8373522345083,20.9787822270502,20.6959222419663,20.9504962285418,8964.15234996423,0.0,1.0
2023-01-20,22.37,22.72,22.09,22.09,10648,21.0919262210837,21.4219295370148,20.8279235683388,20.8279235683388,11293.2198559417,0.0,1.0
2023-01-23,21.75,22.75,21.42,22.67,13909,20.5073489185771,21.4502155355232,20.1962029349849,21.3747862061675,14751.8214665941,0.0,1.0
2023-01-24,21.88,21.88,21.75,21.75,2320,20.6299215787801,20.6299215787801,20.5073489185771,20.5073489185771,2460.58133600533,0.0,1.0
2023-01-25,21.95,21.95,21.12,21.12,1549,20.6959222419663,20.6959222419663,19.9133429499011,19.9133429499011,1642.86227994494,0.0,1.0
2023-01-26,21.96,22.2,21.72,21.9999,3122,20.7053509081358,20.9316388962029,20.4790629200687,20.742971286152,3311.17884957269,0.0,1.0
2023-01-27,21.81,22.25,21.81,22.25,1365,20.5639209155939,20.9787822270502,20.5639209155939,20.9787822270502,1447.71272571003,0.0,1.0
2023-01-30,21.62,21.72,21.62,21.72,2950,20.3847762583741,20.4790629200687,20.3847762583741,20.4790629200687,3128.7564401792,0.0,1.0
2023-01-31,21.7,22.0,21.56,21.9,4602,20.4602055877298,20.7430655728136,20.3282042613574,20.648778911119,4880.86004667955,0.0,1.0
2023-02-01,21.99,22.43,21.4101,21.95,13748,20.7336369066442,21.1484982181005,20.1868685554772,20.6959222419663,14581.0656066385,0.0,1.0
2023-02-02,21.9,22.2,21.7236,21.86,5279,20.648778911119,20.9316388962029,20.4824572398898,20.6110642464412,5598.88313481559,0.0,1.0
2023-02-03,21.905,22.25,21.525,21.54,8239,20.6534932442038,20.9787822270502,20.2952039297643,20.3093469290185,8738.24552902927,0.0,1.0
2023-02-06,21.71,22.14,21.71,21.95,8530,20.4696342538993,20.8750668991861,20.4696342538993,20.6959222419663,9046.87879143339,0.0,1.0
2023-02-07,22.35,22.35,21.89,21.89,2833,21.0730688887448,21.0730688887448,20.6393502449496,20.6393502449496,3004.66677797547,0.0,1.0
2023-02-08,21.94,21.94,20.2983,21.88,4028,20.6864935757969,20.6864935757969,19.1385894507565,20.6299215787801,4272.07828509891,0.0,1.0
2023-02-09,21.69,21.8,21.4001,21.75,5555,20.4507769215604,20.5544922494244,20.1774398893077,20.5073489185771,5891.60746616793,0.0,1.0
2023-02-10,21.89,21.95,21.57,21.665,2156,20.6393502449496,20.6959222419663,20.3376329275268,20.4272052561367,2286.64368983943,0.0,1.0
2023-02-13,21.95,21.95,21.95,21.95,790,20.6959222419663,20.6959222419663,20.6959222419663,20.6959222419663,837.870368725955,0.0,1.0
2023-02-14,21.6,21.7492,21.5,21.5,3112,20.4696342538993,20.6110263571716,20.3748674286498,20.3748674286498,3283.84958745393,0.11,1.0
2023-02-15,21.23,21.84,21.23,21.68,4996,20.118997000476,20.6970746344982,20.118997000476,20.5454477140989,5271.88706263491,0.0,1.0
2023-02-16,21.5,21.5,21.05,21.15,8413,20.3748674286498,20.3748674286498,19.9484167150269,20.0431835402764,8877.57923497746,0.0,1.0
2023-02-17,21.29,21.62,21.18,21.42,6408,20.1758570956257,20.4885876189492,20.0716135878512,20.2990539684501,6761.85994743085,0.0,1.0
2023-02-21,20.985,21.0,20.8,20.8,2262,19.8868182786147,19.9010333024021,19.711499651903,19.711499651903,2386.91123612493,0.0,1.0
2023-02-22,20.8,21.22,20.8,20.9,1510,19.711499651903,20.1095203179511,19.711499651903,19.8062664771526,1593.38460059622,0.0,1.0
2023-02-23,20.95,21.1,20.95,21.02,3388,19.8536498897773,19.9958001276516,19.8536498897773,19.919986667452,3575.09074623841,0.0,1.0
2023-02-24,21.0,21.045,20.7975,21.045,1167,19.9010333024021,19.9436783737644,19.7091304812718,19.9436783737644,1231.44359529522,0.0,1.0
2023-02-27,20.86,21.33,20.86,21.26,1195,19.7683597470527,20.2137638257255,19.7683597470527,20.1474270480509,1260.98979980959,0.0,1.0
2023-02-28,20.8,21.0782,20.8,20.88,2481,19.711499651903,19.9751409597472,19.711499651903,19.7873131121026,2618.00476429088,0.0,1.0
2023-03-01,21.0,21.2,20.805,21.05,6972,19.9010333024021,20.0905669529012,19.7162379931655,19.9484167150269,7357.00492407737,0.0,1.0
2023-03-02,21.1,21.19,21.0393,21.1725,1927,19.9958001276516,20.0810902703762,19.9382766647252,20.0645060759575,2033.41200354233,0.0,1.0
2023-03-03,21.18,21.18,21.02,21.02,3642,20.0716135878512,20.0716135878512,19.919986667452,19.919986667452,3843.11703004731,0.0,1.0
2023-03-06,21.05,21.078,21.05,21.078,916,19.9484167150269,19.9749514260967,19.9484167150269,19.9749514260967,966.582976255717,0.0,1.0
2023-03-07,21.1,21.24,21.1,21.24,750,19.9958001276516,20.128473683001,19.9958001276516,20.128473683001,791.416192349116,0.0,1.0
2023-03-08,21.82,21.82,20.98,20.98,5474,20.6781212694483,20.6781212694483,19.8820799373522,19.8820799373522,5776.28298255873,0.0,1.0
2023-03-09,21.26,21.43,21.02,21.42,5820,20.1474270480509,20.3085306509751,19.919986667452,20.2990539684501,6141.38965262913,0.0,1.0
2023-03-10,21.18,21.32,21.18,21.21,2226,20.0716135878512,20.2042871432006,20.0716135878512,20.1000436354261,2348.92325889218,0.0,1.0
2023-03-13,21.5,21.8199,21.25,21.25,5449,20.3748674286498,20.678026502623,20.1379503655259,20.1379503655259,5749.90244281376,0.0,1.0
2023-03-14,21.02,21.5,21.02,21.0201,5433,19.919986667452,20.3748674286498,19.919986667452,19.9200814342772,5733.01889737699,0.0,1.0
2023-03-15,15.855,20.36,15.6501,20.0,109675,15.0252801433136,19.2945256208051,14.8311029183773,18.9533650499068,115731.427861185,0.0,1.0
2023-03-16,16.6,17.25,15.3,15.85,52818,15.7312929914226,16.3472773555446,14.4993242631787,15.0205418020511,55734.6939299941,0.0,1.0
2023-03-17,16.86,16.9999,16.8,16.8,11851,15.9776867370714,16.1102655255955,15.9208266419217,15.9208266419217,12505.4310607058,0.0,1.0
2023-03-20,17.49,17.49,16.86,16.96,11089,16.5747177361435,16.5747177361435,15.9776867370714,16.0724535623209,11701.3522092791,0.0,1.0
2023-03-21,18.47,18.53,17.5999,17.5999,12451,17.5034326235889,17.5602927187386,16.6788664770927,16.6788664770927,13138.5640145851,0.0,1.0
2023-03-22,18.47,19.21,17.9312,18.3,15036,17.5034326235889,18.2047071304354,16.9928289691444,17.3423290206647,15866.311824215,0.0,1.0
2023-03-23,19.05,19.38,18.62,18.62,15097,18.0530802100362,18.3658107333596,17.6455828614632,17.6455828614632,15930.6803411928,0.0,1.0
2023-03-24,19.8,19.8,18.59,18.6,13890,18.7638313994077,18.7638313994077,17.6171528138883,17.6266294964133,14657.0278823056,0.0,1.0
2023-03-27,19.9,20.06,19.87,19.87,3025,18.8585982246572,19.0102251450565,18.8301681770824,18.8301681770824,3192.04530914143,0.0,1.0
2023-03-28,19.61,19.61,19.42,19.5,1420,18.5837744314336,18.5837744314336,18.4037174634595,18.4795309236591,1498.41465751432,0.0,1.0
2023-03-29,19.32,19.7,19.32,19.7,2403,18.3089506382099,18.6690645741581,18.3089506382099,18.6690645741581,2535.69748028657,0.0,1.0
2023-03-30,19.1,19.4,18.896,19.4,3580,18.1004636226609,18.3847640984095,17.9071392991519,18.3847640984095,3777.69329147979,0.0,1.0
2023-03-31,19.48,19.48,18.9,18.9,1758,18.4605775586092,18.4605775586092,17.9109299721619,17.9109299721619,1855.07955486632,0.0,1.0
2023-04-03,19.14,19.38,18.57,19.38,2864,18.1383703527608,18.3658107333596,17.5981994488384,18.3658107333596,3022.15463318382,0.0,1.0
2023-04-04,19.17,19.17,18.8001,18.8001,717,18.1668004003356,18.1668004003356,17.8162579137376,17.8162579137376,756.593879885755,0.0,1.0
2023-04-05,19.0,19.14,19.0,19.1,2241,18.0056967974114,18.1383703527608,18.0056967974114,18.1004636226609,2364.75158273916,0.0,1.0
2023-04-06,19.1,19.2,18.66,18.67,3892,18.1004636226609,18.1952304479105,17.683489591563,17.692966274088,4106.92242749702,0.0,1.0
2023-04-10,19.6,19.79,18.895,19.33,11260,18.5742977489086,18.7543547168827,17.9061916308994,18.3184273207349,11881.7951011347,0.0,1.0
2023-04-11,19.37,19.685,19.3,19.55,6799,18.3563340508347,18.6548495503707,18.28999727316,18.5269143362838,7174.45158904218,0.0,1.0
2023-04-12,19.18,19.64,18.89,19.64,3085,18.1762770828606,18.6122044790084,17.9014532896369,18.6122044790084,3255.35860452936,0.0,1.0
2023-04-13,19.18,19.18,19.01,19.01,911,18.1762770828606,18.1762770828606,18.0151734799364,18.0151734799364,961.306868306724,0.0,1.0
2023-04-14,18.95,19.1,18.95,19.1,1835,17.9583133847866,18.1004636226609,17.9583133847866,18.1004636226609,1936.33161728084,0.0,1.0
2023-04-17,17.8,19.275,17.8,18.93,8542,16.868494894417,18.2663055668476,16.868494894417,17.9393600197367,9013.70282006153,0.0,1.0
2023-04-18,17.0,18.0,16.82,18.0,4447,16.1103602924207,17.0580285449161,15.9397800069716,17.0580285449161,4692.57040983537,0.0,1.0
2023-04-19,17.56,17.685,17.0,17.0,6241,16.6410545138181,16.75951304538,16.1103602924207,16.1103602924207,6585.63794193445,0.0,1.0
2023-04-20,17.5,17.75,17.2601,17.3491,3464,16.5841944186684,16.8211114817922,16.3568488048948,16.4411912793669,3655.28758706312,0.0,1.0
2023-04-21,17.88,19.0,17.61,19.0,2242,16.9443083546166,18.0056967974114,16.6884379264429,18.0056967974114,2365.80680432896,0.0,1.0
2023-04-24,17.5,17.75,17.5,17.75,3893,16.5841944186684,16.8211114817922,16.5841944186684,16.8211114817922,4107.97764908681,0.0,1.0
2023-04-25,16.91,17.28,16.9,17.28,20715,16.0250701496962,16.3757074031194,16.0155934671712,16.3757074031194,21858.9152326825,0.0,1.0
2023-04-26,17.35,17.35,17.08,17.215,4000,16.4420441807941,16.4420441807941,16.1861737526204,16.3141089667072,4220.88635919528,0.0,1.0
2023-04-27,17.35,17.67,17.3,17.3,1096,16.4420441807941,16.7452980215926,16.3946607681693,16.3946607681693,1156.52286241951,0.0,1.0
2023-04-28,17.66,17.66,17.66,17.66,790,16.7358213390677,16.7358213390677,16.7358213390677,16.7358213390677,833.625055941066,0.0,1.0
2023-05-01,17.65,17.98,17.5,17.98,7949,16.7263446565427,17.0390751798662,16.5841944186684,17.0390751798662,8387.95641731082,0.0,1.0
2023-05-02,16.97,17.535,16.9601,17.19,9849,16.0819302448459,16.6173628075057,16.0725483291462,16.2904172603949,10392.8774379286,0.0,1.0
2023-05-03,16.82,17.22,16.82,17.04,5267,15.9397800069716,16.3188473079697,15.9397800069716,16.1482670225205,5557.85211347038,0.0,1.0
2023-05-04,16.8,16.9,16.61,16.9,4869,15.9208266419217,16.0155934671712,15.7407696739476,16.0155934671712,5137.87392073045,0.0,1.0
2023-05-05,17.1,17.56,16.8501,16.8501,2594,16.2051271176703,16.6410545138181,15.9683048213717,15.9683048213717,2737.24480393814,0.0,1.0
2023-05-08,16.75,17.0,16.655,17.0,3062,15.8734432292969,16.1103602924207,15.7834147453098,16.1103602924207,3231.08850796399,0.0,1.0
2023-05-09,16.7,16.9999,16.7,16.75,3754,15.8260598166721,16.1102655255955,15.8260598166721,15.8734432292969,3961.30184810478,0.0,1.0
2023-05-10,16.71,16.8999,16.21,16.21,2247,15.8355364991971,16.015498700346,15.3617023729494,15.3617023729494,2371.08291227795,0.0,1.0
2023-05-11,16.8,16.86,16.8,16.86,565,15.9208266419217,15.9776867370714,15.9208266419217,15.9776867370714,596.200198236332,0.0,1.0
2023-05-12,16.52,16.932,16.4,16.4,4254,15.7597230389975,16.1527621365802,15.6452456319345,15.6452456319345,4459.22049683878,0.11,1.0
2023-05-15,16.75,16.91,16.73,16.73,1168,15.9791380692014,16.131774611952,15.9600585013576,15.9600585013576,1224.34638935301,0.0,1.0
2023-05-16,16.75,16.75,16.75,16.75,604,15.9791380692014,15.9791380692014,15.9791380692014,15.9791380692014,633.138030110633,0.0,1.0
2023-05-17,16.83,17.17,16.57,16.97,13128,16.0554563405767,16.3798089939217,15.807421958607,16.1890133154835,13761.3179789609,0.0,1.0
2023-05-18,16.78,16.9,16.73,16.89,2498,16.0077574209672,16.1222348280301,15.9600585013576,16.1126950441082,2618.50794572244,0.0,1.0
2023-05-19,16.66,17.25,16.66,17.0,2292,15.8932800139042,16.456127265297,15.8932800139042,16.2176326672492,2402.57014075095,0.0,1.0
2023-05-22,17.41,17.55,16.96,16.96,5975,16.6087638080476,16.7423207829543,16.1794735315616,16.1794735315616,6263.2445859454,0.0,1.0
2023-05-23,17.41,17.97,17.2548,17.97,3798,16.6087638080476,17.1429917076746,16.4607063615795,17.1429917076746,3981.22224894069,0.0,1.0
2023-05-24,16.92,17.35,16.86,17.155,12034,16.1413143958739,16.5515251045161,16.0840756923424,16.3654993180388,12614.5414807142,0.0,1.0
2023-05-25,16.65,16.75,16.6,16.75,4775,15.8837402299823,15.9791380692014,15.8360413103728,15.9791380692014,5005.3544598978,0.0,1.0
2023-05-26,16.51,16.93,16.51,16.6,22591,15.7501832550756,16.1508541797958,15.7501832550756,15.8360413103728,23680.829864618,0.0,1.0
2023-05-30,16.55,16.65,16.5,16.56,12431,15.7883423907632,15.8837402299823,15.7406434711536,15.7978821746851,13030.6934640816,0.0,1.0
2023-05-31,16.29,16.6084,16.25,16.4,10922,15.5403080087935,15.8440547288672,15.5021488731059,15.6452456319345,11448.8966305767,0.0,1.0
2023-06-01,16.32,16.5,16.21,16.21,5469,15.5689273605592,15.7406434711536,15.4639897374182,15.4639897374182,5732.83424946201,0.0,1.0
2023-06-02,16.35,16.45,16.184,16.24,9383,15.597546712325,15.6929445515441,15.4391862992212,15.4926090891839,9835.65254392061,0.0,1.0
2023-06-05,16.49,16.5,16.2,16.35,3051,15.7311036872317,15.7406434711536,15.4544499534963,15.597546712325,3198.18564547606,0.0,1.0
2023-06-06,16.49,16.5,16.3,16.3,19077,15.7311036872317,15.7406434711536,15.5498477927154,15.5498477927154,19997.308278842,0.0,1.0
2023-06-07,16.82,17.32,16.3344,16.3365,25922,16.0459165566548,16.5229057527504,15.5826646494068,15.5846680040304,27172.5232061719,0.0,1.0
2023-06-08,17.09,17.09,16.84,17.08,1959,16.3034907225464,16.3034907225464,16.0649961244986,16.2939509386245,2053.50563077273,0.0,1.0
2023-06-09,17.15,17.4,16.96,16.97,3430,16.3607294260779,16.5992240241257,16.1794735315616,16.1890133154835,3595.46927695276,0.0,1.0
2023-06-12,17.02,17.02,17.02,17.02,312,16.236712235093,16.236712235093,16.236712235093,16.236712235093,327.05143277238,0.0,1.0
2023-06-13,17.54,17.65,17.45,17.45,2514,16.7327809990324,16.8377186221734,16.6469229437352,16.6469229437352,2635.27981406975,0.0,1.0
2023-06-14,18.25,18.5,17.82,17.82,4095,17.4101056574881,17.6486002555359,16.9998949488459,16.9998949488459,4292.55005513749,0.0,1.0
2023-06-15,19.0,19.1934,18.24,18.37,5209,18.1255894516315,18.3100888726812,17.4005658735662,17.5245830645511,5460.29138881834,0.0,1.0
2023-06-16,19.67,19.67,18.15,19.0,16682,18.7647549743995,18.7647549743995,17.314707818269,18.1255894516315,17486.7692356053,0.0,1.0
2023-06-20,18.38,19.58,18.38,19.58,5246,17.534122848473,18.6788969191023,17.534122848473,18.6788969191023,5499.07633437147,0.0,1.0
2023-06-21,18.4995,18.5945,17.8855,17.8855,8334,17.6481232663398,17.738751213598,17.0623805335345,17.0623805335345,8736.04692540068,0.0,1.0
2023-06-22,18.3799,18.3799,18.15,18.15,1928,17.5340274506337,17.5340274506337,17.314707818269,17.314707818269,2021.01013584984,0.0,1.0
2023-06-23,17.9,18.8,17.9,18.8,7062,17.0762132202212,17.9347937731932,17.0762132202212,17.9347937731932,7402.68339179022,0.0,1.0
2023-06-26,17.64,18.0,17.61,18.0,2020,16.8281788382515,17.1716110594403,16.7995594864858,17.1716110594403,2117.44837884682,0.0,1.0
2023-06-27,18.19,18.3,17.7,17.95,12393,17.3528669539566,17.4578045770977,16.885417541783,17.1239121398308,12990.8602767568,0.0,1.0
2023-06-28,18.27,18.27,17.84,17.886,5629,17.4291852253319,17.4291852253319,17.0189745166898,17.0628575227305,5900.55293293503,0.0,1.0
2023-06-29,17.99,18.28,17.945,18.28,1767,17.1620712755184,17.4387250092539,17.1191422478698,17.4387250092539,1852.24321060511,0.0,1.0
2023-06-30,18.09,18.09,17.53,17.81,4419,17.2574691147375,17.2574691147375,16.7232412151105,16.990355164924,4632.18038917035,0.0,1.0
2023-07-03,17.72,17.72,17.27,17.714,7047,16.9044971096268,16.9044971096268,16.4752068331408,16.8987732392737,7386.95976521462,0.0,1.0
2023-07-05,18.01,18.01,17.66,17.66,3399,17.1811508433622,17.1811508433622,16.8472584060953,16.8472584060953,3562.97378202988,0.0,1.0
2023-07-06,18.08,18.08,18.0,18.0,4698,17.2479293308156,17.2479293308156,17.1716110594403,17.1716110594403,4924.63984347641,0.0,1.0
2023-07-07,18.01,18.21,18.0,18.01,4962,17.1811508433622,17.3719465218005,17.1716110594403,17.1811508433622,5201.3756712069,0.0,1.0
2023-07-10,18.05,18.05,17.89,18.04,1291,17.2193099790499,17.2193099790499,17.0666734362993,17.209770195128,1353.28012727289,0.0,1.0
2023-07-11,18.01,18.3,17.92,18.3,2014,17.1811508433622,17.4578045770977,17.095292788065,17.4578045770977,2111.15892821658,0.0,1.0
2023-07-12,18.3,18.4,17.95,18.11,2287,17.4578045770977,17.5532024163168,17.1239121398308,17.2765486825814,2397.32893189241,0.0,1.0
2023-07-13,18.2,18.445,18.1,18.12,7649,17.3624067378786,17.5961314439654,17.2670088986594,17.2860884665033,8018.00131178181,0.0,1.0
2023-07-14,17.9,18.46,17.9,18.46,5239,17.0762132202212,17.6104411198483,17.0762132202212,17.6104411198483,5491.73864196955,0.0,1.0
2023-07-17,18.0,18.235,18.0,18.0047,2716,17.1716110594403,17.3957959816053,17.1716110594403,17.1760947578836,2847.02465195444,0.0,1.0
2023-07-18,18.23,18.23,18.2146,18.2238,1315,17.3910260896443,17.3910260896443,17.3763348224046,17.3851114236127,1378.43792979384,0.0,1.0
2023-07-19,18.225,18.5924,18.225,18.23,2106,17.3862561976833,17.7367478589744,17.3862561976833,17.3910260896443,2207.59717121357,0.0,1.0
2023-07-20,18.86,18.86,18.38,18.44,3387,17.9920324767247,17.9920324767247,17.534122848473,17.5913615520044,3550.39488076939,0.0,1.0
2023-07-21,18.5,19.185,18.5,19.185,5374,17.6486002555359,18.3020754541868,17.6486002555359,18.3020754541868,5633.2512811499,0.0,1.0
2023-07-24,18.31,18.72,18.025,18.7,4364,17.4673443610196,17.8584755018179,17.1954605192451,17.8393959339741,4574.52709172649,0.0,1.0
2023-07-25,18.19,18.955,18.19,18.67,4143,17.3528669539566,18.0826604239829,17.3528669539566,17.8107765822084,4342.8656601794,0.0,1.0
2023-07-26,18.35,18.56,18.04,18.56,3934,17.5055034967072,17.7058389590674,17.209770195128,17.7058389590674,4123.78312989277,0.0,1.0
2023-07-27,18.22,18.22,18.01,18.01,986,17.3814863057224,17.3814863057224,17.1811508433622,17.1811508433622,1033.56638690245,0.0,1.0
2023-07-28,18.32,18.32,18.0977,18.22,4429,17.4768841449415,17.4768841449415,17.2648147483574,17.3814863057224,4642.6628068874,0.0,1.0
2023-07-31,18.43,18.55,18.18,18.18,1551,17.5818217680825,17.6962991751455,17.3433271700347,17.3433271700347,1625.82298791654,0.0,1.0
2023-08-01,18.22,18.4,18.21,18.3,1831,17.3814863057224,17.5532024163168,17.3719465218005,17.4578045770977,1919.33068399432,0.0,1.0
2023-08-02,18.48,18.48,18.1801,18.1801,920,17.6295206876921,17.6295206876921,17.343422567874,17.343422567874,964.382429969836,0.0,1.0
2023-08-03,18.77,19.1,18.315,18.35,10679,17.9061744214275,18.2209872908506,17.4721142529805,17.5055034967072,11194.1738800521,0.0,1.0
2023-08-04,18.49,19.01,18.49,19.01,1339,17.639060471614,18.1351292355534,17.639060471614,18.1351292355534,1403.59573231479,0.0,1.0
2023-08-07,18.41,18.8,18.41,18.65,1636,17.5627422002387,17.9347937731932,17.5627422002387,17.7916970143646,1714.92353851158,0.0,1.0
2023-08-08,18.48,18.48,18.48,18.48,678,17.6295206876921,17.6295206876921,17.6295206876921,17.6295206876921,710.707921216901,0.0,1.0
2023-08-09,19.41,19.41,18.375,18.79,4962,18.5167205924298,18.5167205924298,17.529352956512,17.9252539892713,5201.37567120689,0.0,1.0
2023-08-10,18.87,18.87,18.85,18.85,1211,18.0015722606466,18.0015722606466,17.9824926928028,17.9824926928028,1269.42078553638,0.0,1.0
2023-08-11,19.19,19.19,18.45,18.45,2635,18.3068453461478,18.3068453461478,17.6009013359263,17.6009013359263,2762.11706844622,0.0,1.0
2023-08-14,18.62,19.42,18.62,18.989,4489,17.8680152857399,18.6357065976943,17.8680152857399,18.2221129033789,4677.92189917744,0.11,1.0
2023-08-15,18.28,19.245,18.28,18.73,14071,17.5417464781592,18.4677741232043,17.5417464781592,17.9735728411336,14663.1853515986,0.0,1.0
2023-08-16,18.48,18.54,18.0746,18.0746,870,17.7336693061478,17.7912461545444,17.3446417338149,17.3446417338149,906.614402380128,0.0,1.0
2023-08-17,18.09,18.26,18.09,18.26,1197,17.35941979157,17.5225541953604,17.35941979157,17.5225541953604,1247.37636741266,0.0,1.0
2023-08-18,17.99,18.04,17.85,17.98,6447,17.2634583775757,17.3114390845729,17.1291123979837,17.2538622361763,6718.32534729274,0.0,1.0
2023-08-21,17.8,18.05,17.8,18.05,2311,17.0811316909865,17.3210352259723,17.0811316909865,17.3210352259723,2408.25963666722,0.0,1.0
2023-08-22,17.86,19.6,17.82,17.82,5921,17.1387085393831,18.8084371428841,17.1003239737854,17.1003239737854,6170.18836378475,0.0,1.0
2023-08-23,18.14,18.14,17.91,17.95,734,17.4074004985672,17.4074004985672,17.1866892463803,17.225073811978,764.890771663232,0.0,1.0
2023-08-24,17.98,17.98,17.85,17.85,3462,17.2538622361763,17.2538622361763,17.1291123979837,17.1291123979837,3607.70007016092,0.0,1.0
2023-08-25,18.02,18.02,17.99,18.01,1050,17.292246801774,17.292246801774,17.2634583775757,17.2826506603746,1094.18979597602,0.0,1.0
2023-08-28,18.21,18.25,18.0,18.12,2478,17.4745734883632,17.5129580539609,17.2730545189752,17.3882082157683,2582.28791850339,0.0,1.0
2023-08-29,18.025,18.19,18.02,18.02,9291,17.2970448724737,17.4553812055643,17.292246801774,17.292246801774,9682.01656610778,0.0,1.0
2023-08-30,17.89,18.13,17.86,17.92,14884,17.1674969635814,17.3978043571678,17.1387085393831,17.1962853877797,15510.40087934,0.0,1.0
2023-08-31,18.09,18.3,17.85,18.1,11887,17.35941979157,17.5609387609581,17.1291123979837,17.3690159329695,12387.2705759685,0.0,1.0
2023-09-01,18.25,18.57,18.25,18.29,8249,17.5129580539609,17.8200345787427,17.5129580539609,17.5513426195586,8596.16345429158,0.0,1.0
2023-09-05,18.2,18.5,18.2,18.32,9788,17.4649773469638,17.7528615889467,17.4649773469638,17.5801310437569,10199.9330695364,0.0,1.0
2023-09-06,18.05,18.43,18.01,18.26,8670,17.3210352259723,17.6856885991507,17.2826506603746,17.5225541953604,9034.88145820195,0.0,1.0
2023-09-07,18.4,18.525,18.13,18.3,4538,17.6569001749524,17.7768519424453,17.3978043571678,17.5609387609581,4728.98408965633,0.0,1.0
2023-09-08,18.55,19.18,18.36,18.955,24412,17.8008422959438,18.405399204108,17.6185156093547,18.1894860226208,25439.3917136824,0.0,1.0
2023-09-11,18.26,18.95,18.26,18.6,17867,17.5225541953604,18.1846879519211,17.5225541953604,17.848823002941,18618.9419854318,0.0,1.0
2023-09-12,18.34,18.73,18.21,18.5,10588,17.5993233265558,17.9735728411336,17.4745734883632,17.7528615889467,11033.6014855181,0.0,1.0
2023-09-13,18.22,18.65,18.1,18.59,12089,17.4841696297626,17.8968037099382,17.3690159329695,17.8392268615416,12597.7718510039,0.0,1.0
2023-09-14,18.77,18.77,18.31,18.77,11476,18.0119574067313,18.0119574067313,17.5705349023575,18.0119574067313,11958.9734272579,0.0,1.0
2023-09-15,18.58,18.81,18.58,18.64,5533,17.8296307201421,18.050341972329,17.8296307201421,17.8872075685387,5765.85918203362,0.0,1.0
2023-09-18,18.8,18.94,18.53,18.67,6018,18.0407458309296,18.1750918105216,17.781650013145,17.915995992737,6271.27065922253,0.0,1.0
2023-09-19,18.5,18.74,18.45,18.74,5756,17.7528615889467,17.983168982533,17.7048808819495,17.983168982533,5998.24425298851,0.0,1.0
2023-09-20,18.41,18.8029,18.41,18.53,4631,17.6664963163518,18.0435287119354,17.6664963163518,17.781650013145,4825.89804301422,0.0,1.0
2023-09-21,18.3,18.615,18.25,18.615,3850,17.5609387609581,17.8632172150401,17.5129580539609,17.8632172150401,4012.02925191205,0.0,1.0
2023-09-22,18.289,18.56,18.26,18.56,2522,17.5503830054187,17.8104384373433,17.5225541953604,17.8104384373433,2628.13968138239,0.0,1.0
2023-09-25,18.15,18.7322,18.0501,18.0501,3816,17.4169966399666,17.9756839922415,17.3211311873863,17.3211311873863,3976.59834423283,0.0,1.0
2023-09-26,18.02,18.25,17.95,18.25,6032,17.292246801774,17.5129580539609,17.225073811978,17.5129580539609,6285.85985650221,0.0,1.0
2023-09-27,18.14,18.46,18.14,18.46,693,17.4074004985672,17.714477023349,17.4074004985672,17.714477023349,722.165265344169,0.0,1.0
2023-09-28,18.0,18.13,17.96,18.01,3417,17.2730545189752,17.3978043571678,17.2346699533774,17.2826506603746,3560.80622176193,0.0,1.0
2023-09-29,18.15,18.27,17.9,18.2,2431,17.4169966399666,17.5321503367598,17.1770931049809,17.4649773469638,2533.30989906447,0.0,1.0
2023-10-02,17.98,18.01,17.78,18.0,12559,17.2538622361763,17.2826506603746,17.0619394081877,17.2730545189752,13087.5520453931,0.0,1.0
2023-10-03,18.0,18.18,17.85,18.1,11875,17.2730545189752,17.4457850641649,17.1291123979837,17.3690159329695,12374.7655497287,0.0,1.0
2023-10-04,17.83,18.0,17.7,17.87,7284,17.1099201151848,17.2730545189752,16.9851702769922,17.1483046807826,7590.55092751362,0.0,1.0
2023-10-05,17.68,18.05,17.68,18.05,8601,16.9659779941934,17.3210352259723,16.9659779941934,17.3210352259723,8962.97755732351,0.0,1.0
2023-10-06,17.85,18.3036,17.56,18.3036,8905,17.1291123979837,17.5643933718619,16.8508242974002,17.5643933718619,9279.77155539658,0.0,1.0
2023-10-09,17.71,18.23,17.56,17.85,5166,16.9947664183917,17.4937657711621,16.8508242974002,17.1291123979837,5383.41379620198,0.0,1.0
2023-10-10,17.75,18.05,17.56,17.94,6433,17.0331509839894,17.3210352259723,16.8508242974002,17.2154776705786,6703.73615001304,0.0,1.0
2023-10-11,17.9,17.96,17.61,17.95,5249,17.1770931049809,17.2346699533774,16.8988050043974,17.225073811978,5469.90689436008,0.0,1.0
2023-10-12,17.81,17.855,17.56,17.855,2863,17.090727832386,17.1339104686834,16.8508242974002,17.1339104686834,2983.49084369459,0.0,1.0
2023-10-13,17.51,17.53,17.51,17.53,3070,16.8028435904031,16.8220358732019,16.8028435904031,16.8220358732019,3199.20254632986,0.0,1.0
2023-10-16,17.35,17.8373,17.35,17.61,15651,16.6493053280122,17.1169252984064,16.6493053280122,16.8988050043974,16309.6804731624,0.0,1.0
2023-10-17,17.23,17.6,17.16,17.33,13849,16.534151631219,16.8892088629979,16.466978641423,16.6301130452133,14431.8423661636,0.0,1.0
2023-10-18,17.17,17.6035,17.13,17.25,8044,16.4765747828224,16.8925675124877,16.4381902172247,16.5533439140179,8382.53592269626,0.0,1.0
2023-10-19,16.95,17.25,16.44,17.25,8138,16.2654596720349,16.5533439140179,15.776056460664,16.5533439140179,8480.49196157412,0.0,1.0
2023-10-20,16.52,17.19,16.52,17.19,7500,15.8528255918594,16.4957670656213,15.8528255918594,16.4957670656213,7815.64139982868,0.0,1.0
2023-10-23,16.75,17.145,16.5101,16.5101,1389,16.0735368440463,16.4525844293238,15.843325411874,15.843325411874,1447.45678724827,0.0,1.0
2023-10-24,16.46,17.4199,16.38,16.87,7820,15.7952487434628,16.7163823563942,15.7184796122674,16.1886905408395,8149.10876622138,0.0,1.0
2023-10-25,16.525,16.57,16.49,16.49,1726,15.8576236625591,15.9008062988566,15.8240371676611,15.8240371676611,1798.63960748058,0.0,1.0
2023-10-26,16.58,16.88,16.56,16.56,2053,15.910402440256,16.1982866822389,15.8912101574571,15.8912101574571,2139.4015725131,0.0,1.0
2023-10-27,16.13,16.36,16.1,16.36,7522,15.4785760772816,15.6992873294685,15.4497876530833,15.6992873294685,7838.56728126819,0.0,1.0
2023-10-30,16.4895,16.4895,16.365,16.365,1631,15.8235573605912,15.8235573605912,15.7040854001682,15.7040854001682,1699.64148308274,0.0,1.0
2023-10-31,16.26,17.26,16.15,16.5,3056,15.6033259154742,16.5629400554173,15.4977683600805,15.8336333090606,3184.6133490502,0.0,1.0
2023-11-01,16.255,16.65,16.11,16.24,8882,15.5985278447745,15.977575430052,15.4593837944828,15.5841336326754,9255.80358843711,0.0,1.0
2023-11-02,17.44,17.44,16.4726,16.4726,3749,16.735670600607,16.735670600607,15.8073398816261,15.8073398816261,3906.77861439437,0.0,1.0
2023-11-03,17.71,18.36,17.5,17.5,7370,16.9947664183917,17.6185156093547,16.7932474490036,16.7932474490036,7680.17028223163,0.0,1.0
2023-11-06,17.63,17.63,17.55,17.55,2079,16.9179972871962,16.9179972871962,16.8412281560008,16.8412281560008,2166.49579603251,0.0,1.0
2023-11-07,17.6,17.87,17.6,17.87,2284,16.8892088629979,17.1483046807826,16.8892088629979,17.1483046807826,2380.12332762783,0.0,1.0
2023-11-08,17.83,18.59,17.5,17.5,10635,17.1099201151848,17.8392268615416,16.7932474490036,16.7932474490036,11082.5795049571,0.0,1.0
2023-11-09,18.25,18.3,17.96,18.26,11054,17.5129580539609,17.5609387609581,17.2346699533774,17.5225541953604,11519.2133378275,0.0,1.0
2023-11-10,18.29,18.79,17.9,18.5,12914,17.5513426195586,18.0311496895302,17.1770931049809,17.7528615889467,13457.492404985,0.0,1.0
2023-11-13,18.73,18.73,18.21,18.21,6064,17.9735728411336,17.9735728411336,17.4745734883632,17.4745734883632,6319.20659314148,0.0,1.0
2023-11-14,19.0,19.1,18.65,18.65,10497,18.338226214312,18.4347431943873,18.0004167840483,18.0004167840483,10875.8065076297,0.11,1.0
2023-11-15,18.84,19.17,18.77,19.17,4771,18.1837990461914,18.50230508044,18.1162371601387,18.50230508044,4943.17165360594,0.0,1.0
2023-11-16,18.33,18.795,17.815,18.55,10493,17.6915624478073,18.1403664051575,17.1945000004193,17.903899803973,10871.6621591463,0.0,1.0
2023-11-17,18.2,19.11,18.16,18.45,44530,17.5660903737094,18.4443948923948,17.5274835816792,17.8073828238977,46136.9594917358,0.0,1.0
2023-11-20,18.88,18.9999,18.1901,18.4,3514,18.2224058382216,18.3381296973319,17.5565351926819,17.75912433386,3640.81014268941,0.0,1.0
2023-11-21,18.35,18.805,18.35,18.67,4991,17.7108658438223,18.1500181031651,17.7108658438223,18.0197201800634,5171.11082019435,0.0,1.0
2023-11-22,18.66,18.99,18.5,18.6,14185,18.0100684820559,18.3285745163044,17.8556413139353,17.9521582940107,14696.8958093481,0.0,1.0
2023-11-24,18.72,19.4335,18.72,19.4335,1632,18.067978670101,18.7566273229385,18.067978670101,18.7566273229385,1690.89418123766,0.0,1.0
2023-11-27,18.52,18.835,18.25,18.6,19695,17.8749447099504,18.1789731971877,17.614348863747,17.9521582940107,20405.735845267,0.0,1.0
2023-11-28,18.48,18.702,18.3,18.36,3434,17.8363379179203,18.0506056136875,17.6626073537847,17.7205175418299,3557.9231730209,0.0,1.0
2023-11-29,18.34,18.48,18.25,18.35,12045,17.7012141458148,17.8363379179203,17.614348863747,17.7108658438223,12479.6693707154,0.0,1.0
2023-11-30,18.15,18.5469,18.01,18.04,13367,17.5178318836717,17.9009077775907,17.3827081115662,17.4116632055888,13849.3765444876,0.0,1.0
2023-12-01,18.19,18.19,18.01,18.01,8760,17.5564386757018,17.5564386757018,17.3827081115662,17.3827081115662,9076.12317870215,0.0,1.0
2023-12-04,18.07,18.17,18.01,18.03,5135,17.4406182996114,17.5371352796868,17.3827081115662,17.4020115075813,5320.30736559767,0.0,1.0
2023-12-05,18.2,18.7262,18.001,18.02,9712,17.5660903737094,18.0739627228657,17.3740215833595,17.3923598095738,10062.4781177574,0.0,1.0
2023-12-06,18.44,19.24,18.26,18.49,18458,17.7977311258901,18.5698669664927,17.6240005617546,17.8459896159278,19124.0960767676,0.0,1.0
2023-12-07,18.88,18.88,18.48,18.56,2766,18.2224058382216,18.2224058382216,17.8363379179203,17.9135515019805,2865.81697628882,0.0,1.0
2023-12-08,18.9,19.29,18.61,18.66,16307,18.2417092342366,18.6181254565304,17.9618099920182,18.0100684820559,16895.4726798055,0.0,1.0
2023-12-11,19.34,19.36,18.95,19.02,2460,18.6663839465681,18.6856873425831,18.2899677242743,18.357529610327,2548.77431730676,0.0,1.0
2023-12-12,20.31,20.793,19.35,19.35,6520,19.6025986532987,20.0687756670626,18.6760356445756,18.6760356445756,6755.2880279838,0.0,1.0
2023-12-13,26.04,26.04,20.46,20.47,62743,25.1330216116149,25.1330216116149,19.7473741234117,19.7570258214193,65007.2142238937,0.0,1.0
2023-12-14,22.94,23.9,22.1556,23.9,15018,22.1409952292798,23.0675582380029,21.383916037569,23.0675582380029,15559.9563810216,0.0,1.0
2023-12-15,22.8,22.98,21.6114,22.98,10147,22.0058714571744,22.1796020213099,20.858670631999,22.1796020213099,10513.17601533,0.0,1.0
2023-12-18,21.06,22.1,21.05,22.02,8131,20.3264760038637,21.3302525966471,20.3168243058561,21.2530390125868,8424.42437968345,0.0,1.0
2023-12-19,21.74,22.12,21.0,21.0,9259,20.9827914683759,21.3495559926621,20.2685658158185,20.2685658158185,9593.13065200949,0.0,1.0
2023-12-20,20.97,21.53,20.66,21.2,14683,20.2396107217959,20.7801058102177,19.9404080835624,20.4615997759691,15212.8671955346,0.0,1.0
2023-12-21,20.95,20.96,20.79,20.96,3875,20.2203073257808,20.2299590237884,20.0658801576603,20.2299590237884,4014.83759331859,0.0,1.0
2023-12-22,21.41,21.41,20.75,20.75,12952,20.6642854341273,20.6642854341273,20.0272733656302,20.0272733656302,13419.4003893322,0.0,1.0
2023-12-26,22.25,22.45,21.53,21.53,5047,21.4750280667601,21.6680620269107,20.7801058102177,20.7801058102177,5229.13169896229,0.0,1.0
2023-12-27,22.1,22.755,21.6,22.19,12613,21.3302525966471,21.9624388161405,20.8476676962704,21.4171178787149,13068.1668553619,0.0,1.0
2023-12-28,22.05,22.15,21.9,22.02,7701,21.2819941066094,21.3785110866847,21.1372186364964,21.2530390125868,7978.90691771521,0.0,1.0
2023-12-29,22.0,22.0,21.5,22.0,3022,21.2337356165717,21.2337356165717,20.7511507161951,21.2337356165717,3131.05527922807,0.0,1.0
2024-01-02,21.76,21.76,20.5,20.5,867,21.002094864391,21.002094864391,19.7859809154419,19.7859809154419,898.287533782505,0.0,1.0
2024-01-03,22.48,22.48,21.2,21.76,9990,21.6970171209333,21.6970171209333,20.4615997759691,21.002094864391,10350.5103373555,0.0,1.0
2024-01-04,23.03,23.03,22.4,22.4385,3110,22.2278605113476,22.2278605113476,21.6198035368731,21.6569625742021,3222.23094586343,0.0,1.0
2024-01-05,22.2,22.9,22.2,22.69,9389,21.4267695767224,22.1023884372497,21.4267695767224,21.8997027790915,9727.82197772082,0.0,1.0
2024-01-08,22.62,22.8,21.525,22.02,7578,21.8321408930388,22.0058714571744,20.7752799612139,21.2530390125868,7851.46820184985,0.0,1.0
2024-01-09,22.6,22.85,22.2,22.48,3337,21.8128374970237,22.054129947212,21.4267695767224,21.6970171209333,3457.42272229784,0.0,1.0
2024-01-10,22.55,22.75,22.5,22.61,9136,21.764579006986,21.9576129671367,21.7163205169484,21.8224891950312,9465.69193614417,0.0,1.0
2024-01-11,23.4,23.415,22.08,22.25,7116,22.5849733376263,22.5994508846376,21.310949200632,21.4750280667601,7372.79595201421,0.0,1.0
2024-01-12,24.5,24.5,23.4,23.63,6511,23.6466601184549,23.6466601184549,22.5849733376263,22.8069623917996,6745.96324389608,0.0,1.0
2024-01-16,24.85,24.99,23.7,24.4692,8466,23.9844695487185,24.119593320824,22.8745242778523,23.6169328885917,8771.51356517037,0.0,1.0
2024-01-17,24.35,24.97,24.24,24.97,6901,23.5018846483419,24.1002899248089,23.3957159702591,24.1002899248089,7150.03722103008,0.0,1.0
2024-01-18,24.35,24.35,24.35,24.35,1405,23.5018846483419,23.5018846483419,23.5018846483419,23.5018846483419,1455.70240480325,0.0,1.0
2024-01-19,24.66,24.82,24.31,24.45,5721,23.8010872865754,23.9555144546959,23.4632778563118,23.5984016284172,5927.45441841952,0.0,1.0
2024-01-22,24.825,25.0,23.1971,24.44,4359,23.9603403036997,24.1292450188315,22.3891403850535,23.5887499304097,4516.30375981309,0.0,1.0
2024-01-23,24.4,25.11,24.2554,24.66,9322,23.5501431383796,24.2354136969144,23.4105795851907,23.8010872865754,9658.40414062343,0.0,1.0
2024-01-24,24.85,25.08,24.62,24.8,5078,23.9844695487185,24.2064586028918,23.7624804945453,23.9362110586809,5261.25039970885,0.0,1.0
2024-01-25,25.23,25.245,24.9,24.95,4719,24.3512340730048,24.3657116200161,24.0327280387562,24.0809865287939,4889.29512332139,0.0,1.0
2024-01-26,25.0,25.0,24.65,24.651,4203,24.1292450188315,24.1292450188315,23.7914355885679,23.7924007583686,4354.67416895949,0.0,1.0
2024-01-29,24.92,25.07,24.1901,24.1901,3983,24.0520314347713,24.1968069048843,23.3475539972015,23.3475539972015,4126.73500237107,0.0,1.0
2024-01-30,24.51,24.55,24.29,24.52,4977,23.6563118164624,23.6949186084926,23.4439744602967,23.66596351447,5156.60560050235,0.0,1.0
2024-01-31,24.59,24.59,24.0762,24.3007,5129,23.7335254005227,23.7335254005227,23.2376211568957,23.4543017771648,5314.09084287252,0.0,1.0
2024-02-01,24.152,24.35,24.0,24.085,7355,23.3107810277928,23.5018846483419,23.1640752180783,23.2461146511423,7620.42077389887,0.0,1.0
2024-02-02,24.05,24.97,23.82,24.27,9709,23.2123337081159,24.1002899248089,22.9903446539427,23.4246710642817,10059.3698563949,0.0,1.0
2024-02-05,24.18,24.38,24.0,24.15,5883,23.3378057822139,23.5308397423645,23.1640752180783,23.3088506881913,6095.30053199824,0.0,1.0
2024-02-06,24.33,24.355,24.0,24.26,3403,23.4825812523268,23.5067104973457,23.1640752180783,23.4150193662741,3525.80447227437,0.0,1.0
2024-02-07,24.3,24.3,23.8,23.8,709,23.4536261583042,23.4536261583042,22.9710412579276,22.9710412579276,734.585768687195,0.0,1.0
2024-02-08,24.3,24.3,24.0,24.04,2782,23.4536261583042,23.4536261583042,23.1640752180783,23.2026820101084,2882.39437022254,0.0,1.0
2024-02-09,24.39,24.4,24.37,24.39,3553,23.540491440372,23.5501431383796,23.521188044357,23.540491440372,3681.21754040283,0.0,1.0
2024-02-12,24.01,24.01,23.175,23.175,2963,23.1737269160858,23.1737269160858,22.3678101324568,22.3678101324568,3069.92613909754,0.0,1.0
2024-02-13,23.7,23.7,23.7,23.7,1103,22.8745242778523,22.8745242778523,22.8745242778523,22.8745242778523,1142.80409430462,0.0,1.0
2024-02-14,24.2,24.4,24.15,24.15,2796,23.4632778563118,23.657189243554,23.4148000095012,23.4148000095012,2883.79144697373,0.11,1.0
2024-02-15,24.86,25.0,23.89,23.89,4524,24.1031854342112,24.2389234052808,23.1627152060863,23.1627152060863,4666.04882192745,0.0,1.0
2024-02-16,24.66,24.7789,24.56,24.56,2603,23.9092740469689,24.0245543666845,23.8123183533478,23.8123183533478,2684.73145081282,0.0,1.0
2024-02-20,24.16,24.98,22.6287,23.545,11231,23.4244955788633,24.2195322665565,21.9398130424431,22.8282180630934,11583.6415382554,0.0,1.0
2024-02-21,24.38,24.6956,24.06,24.06,5264,23.6377981048298,23.9437902738981,23.3275398852422,23.3275398852422,5429.28404036828,0.0,1.0
2024-02-22,24.6,24.6,24.24,24.24,3461,23.8511006307963,23.8511006307963,23.5020601337602,23.5020601337602,3569.67174462663,0.0,1.0
2024-02-23,24.56,24.56,24.56,24.56,1431,23.8123183533478,23.8123183533478,23.8123183533478,23.8123183533478,1475.93188863355,0.0,1.0
2024-02-26,24.5,24.5,24.006,24.15,2953,23.7541449371751,23.7541449371751,23.2751838106868,23.4148000095012,3045.72108115645,0.0,1.0
2024-02-27,24.23,24.47,24.23,24.47,1102,23.4923645643981,23.7250582290888,23.4923645643981,23.7250582290888,1136.60163611053,0.0,1.0
2024-02-28,24.41,24.75,24.05,24.05,4164,23.6668848129161,23.996534171228,23.3178443158801,23.3178443158801,4294.74520214543,0.0,1.0
2024-02-29,24.95,24.99,24.02,24.5,3650,24.1904455584702,24.2292278359186,23.2887576077938,23.7541449371751,3764.6061450122,0.0,1.0
2024-03-01,24.29,24.6,24.24,24.6,1477,23.5505379805708,23.8511006307963,23.5020601337602,23.8511006307963,1523.37624005014,0.0,1.0
2024-03-04,24.12,24.47,24.05,24.05,1573,23.3857133014149,23.7250582290888,23.3178443158801,23.3178443158801,1622.39053865868,0.0,1.0
2024-03-05,25.155,25.25,23.255,24.36,9063,24.3892047303935,24.4813126393336,22.5470465515922,23.6184069661056,9347.56862801249,0.0,1.0
2024-03-06,23.68,25.153,22.9601,24.105,12775,22.9591082494819,24.3872656165211,22.2611242111035,23.3711699473717,13176.1215075427,0.0,1.0
2024-03-07,24.18,24.355,23.65,23.65,6641,23.4438867175876,23.6135591814245,22.9300215413956,22.9300215413956,6849.52038603451,0.0,1.0
2024-03-08,24.28,24.28,24.0,24.14,2373,23.5408424112087,23.5408424112087,23.2693664690695,23.4051044401391,2447.50969372985,0.0,1.0
2024-03-11,24.22,24.49,24.0,24.45,1987,23.482668995036,23.744449367813,23.2693664690695,23.7056670903646,2049.38970140801,0.0,1.0
2024-03-12,25.05,25.17,23.69,23.69,7304,24.2874012520913,24.4037480844367,22.9688038188441,22.9688038188441,7533.33788579976,0.0,1.0
2024-03-13,25.57,25.8,23.24,24.65,11532,24.7915708589212,25.0145689542498,22.532503197549,23.8995784776068,11894.0926203509,0.0,1.0
2024-03-14,26.04,26.3,25.44,25.7,16889,25.2472626189404,25.4993474223554,24.6655284572137,24.9176132606286,17419.2967624962,0.0,1.0
2024-03-15,28.52,28.52,26.45,26.45,24229,27.6517638207443,27.6517638207443,25.644780962787,25.644780962787,24989.7650102741,0.0,1.0
2024-03-18,28.05,30.51,28.05,28.6,21875,27.196072060725,29.5811821238046,27.196072060725,27.7293283756412,22561.8518964772,0.0,1.0
2024-03-19,28.54,28.99,28.0,28.0,13470,27.6711549594685,28.1074555807636,27.1475942139145,27.1475942139145,13892.9437735108,0.0,1.0
2024-03-20,30.5,30.5,28.2,28.55,25842,29.5714865544425,29.5714865544425,27.3415056011567,27.6808505288306,26653.4115066864,0.0,1.0
2024-03-21,31.12,31.12,29.85,30.19,16168,30.1726118548935,30.1726118548935,28.9412745459052,29.2709239042171,16675.6581239883,0.0,1.0
2024-03-22,31.09,31.09,29.84,31.0,18500,30.1435251468072,30.1435251468072,28.9315789765431,30.0562650225481,19080.8804610207,0.0,1.0
2024-03-25,32.35,33.68,30.605,31.09,36934,31.3651668864333,32.6546776115942,29.6732900327447,30.1435251468072,38093.6885917481,0.0,1.0
2024-03-26,33.47,33.55,31.97,32.74,15281,32.4510706549899,32.5286352098868,30.996735250673,31.7432940915557,15760.8072608031,0.0,1.0
2024-03-27,34.2,35.78,31.3,33.55,30538,33.1588472184241,34.6907471776378,30.3471321034115,32.5286352098868,31496.8609469541,0.0,1.0
2024-03-28,34.09,34.1,32.916,34.09,12703,33.0521959554409,33.061891524803,31.9139361123289,33.0521959554409,13101.8607835863,0.0,1.0
2024-04-01,32.93,34.25,31.6,34.1,32341,31.9275099094358,33.2073250652346,30.6379991842749,33.061891524803,33356.4732426958,0.0,1.0
2024-04-02,32.68,34.2,31.92,33.0,22380,31.685120675383,33.1588472184241,30.9482574038625,31.9953788949706,23082.7083631159,0.0,1.0
2024-04-03,31.86,32.86,31.245,32.54,25555,30.8900839876898,31.859640923901,30.2938064719199,31.5493827043134,26357.4000098046,0.0,1.0
2024-04-04,31.5,32.0,31.0,32.0,20843,30.5410434906538,31.0258219587594,30.0562650225481,31.0258219587594,21497.4481864354,0.0,1.0
2024-04-05,32.16,32.16,30.72,31.36,21509,31.1809510685532,31.1809510685532,29.784789080409,30.4053055195842,22184.3598830321,0.0,1.0
2024-04-08,33.09,33.45,32.05,32.45,75956,32.0826390192296,32.4316795162657,31.0742998055699,31.4621225800544,78340.938178232,0.0,1.0
2024-04-09,31.99,33.67,31.85,33.45,37533,31.0161263893973,32.6449820422321,30.8803884183277,32.4316795162657,38711.4965591076,0.0,1.0
2024-04-10,32.73,32.73,30.76,31.78,33789,31.7335985221936,31.7335985221936,29.8235713578575,30.8125194327929,34849.9389133745,0.0,1.0
2024-04-11,32.68,33.465,32.1,32.85,35539,31.685120675383,32.4462228703088,31.1227776523805,31.8499453545389,36654.8870650928,0.0,1.0
2024-04-12,32.17,32.625,31.47,32.34,14165,31.1906466379153,31.6317950438914,30.5119567825674,31.3554713170712,14609.7660394788,0.0,1.0
2024-04-15,31.93,32.37,31.11,32.2,31469,30.9579529732246,31.3845580251575,30.1629162855314,31.2197333460016,32457.0933636682,0.0,1.0
2024-04-16,31.34,32.64,31.03,32.13,33136,30.38591438086,31.6463383979346,30.0853517306345,31.1518643604668,34176.4354030477,0.0,1.0
2024-04-17,29.38,31.235,28.785,31.2,27803,28.485582785886,30.2841109025578,27.9086964088403,30.2501764097904,28675.9848355545,0.0,1.0
2024-04-18,29.39,29.9,29.08,29.36,23220,28.4952783552481,28.9897523927158,28.1947157050226,28.4661916471617,23949.0834759406,0.0,1.0
2024-04-19,29.6,29.93,28.4898,29.47,26463,28.6988853118524,29.0188391008021,27.6224832012707,28.572842910145,27293.9102508104,0.0,1.0
2024-04-22,31.07,31.34,29.75,30.04,37496,30.1241340080829,30.38591438086,28.8443188522841,29.1254903637854,38673.3347981856,0.0,1.0
2024-04-23,32.01,32.19,30.79,31.46,51164,31.0355175281215,31.2100377766395,29.8526580659438,30.5022612132053,52770.4955625765,0.0,1.0
2024-04-24,32.0,32.175,31.7,32.0,19052,31.0258219587594,31.1954944225963,30.734954877896,31.0258219587594,19650.2126780198,0.0,1.0
2024-04-25,32.12,32.12,31.7,32.04,13353,31.1421687911047,31.1421687911047,30.734954877896,31.0646042362078,13772.2700970816,0.0,1.0
2024-04-26,32.31,32.55,30.8034,32.025,14659,31.3263846089849,31.5590782736756,29.865650128889,31.0500608821647,15119.2771177353,0.0,1.0
2024-04-29,31.52,32.01,31.38,31.98,17277,30.560434629378,31.0355175281215,30.4246966583084,31.0064308200352,17819.4795527057,0.0,1.0
2024-04-30,31.79,31.915,31.26,31.41,26356,30.822215002155,30.9434096191814,30.3083498259631,30.4537833663948,27183.5505638196,0.0,1.0
2024-05-01,31.98,32.45,31.84,31.86,14514,31.0064308200352,31.4621225800544,30.8706928489656,30.8900839876898,14969.7242708786,0.0,1.0
2024-05-02,30.96,32.43,30.78,32.43,14818,30.0174827450997,31.4427314413302,29.8429624965817,31.4427314413302,15283.2695498057,0.0,1.0
2024-05-03,31.09,32.45,30.59,31.41,18763,30.1435251468072,31.4621225800544,29.6587466787015,30.4537833663948,19352.1383832504,0.0,1.0
2024-05-06,31.53,31.71,30.84,30.84,60460,30.5701301987401,30.7446504472581,29.9011359127544,29.9011359127544,62358.3801445034,0.0,1.0
2024-05-07,28.06,31.98,28.011,31.98,39094,27.2057676300871,31.0064308200352,27.1582593402128,31.0064308200352,40321.5103104403,0.0,1.0
2024-05-08,29.17,29.295,27.89,28.06,38847,28.2819758292816,28.403170446308,27.0409429509312,27.2057676300871,40066.754771312,0.0,1.0
2024-05-09,29.15,29.67,28.4201,29.35,20468,28.2625846905574,28.7667542973872,27.5549050828168,28.4564960777996,21110.6735824958,0.0,1.0
2024-05-10,28.93,29.6375,28.64,29.15,13230,28.0492821645909,28.7352436969603,27.7681106530896,28.2625846905574,13645.4080269894,0.0,1.0
2024-05-13,28.25,28.72,28.1,28.64,17810,27.3899834479673,27.8456752079865,27.2445499075356,27.7681106530896,18369.2151897718,0.0,1.0
2024-05-14,28.16,28.22,27.955,28.11,9655,27.4093745866915,27.4677752427711,27.2098390117529,27.3607073732918,9919.40911092559,0.11,1.0
2024-05-15,28.69,29.185,27.83,29.185,22979,27.9252470487279,28.4070524613846,27.0881709782537,28.4070524613846,23608.2964225748,0.0,1.0
2024-05-16,28.99,29.1,28.75,28.75,14102,28.2172503291259,28.3243181986052,27.9836477048075,27.9836477048075,14488.1934005461,0.0,1.0
2024-05-17,29.63,30.12,28.66,28.66,14384,28.8401906606416,29.3171293519584,27.8960467206881,27.8960467206881,14777.9161731283,0.0,1.0
2024-05-20,27.84,29.65,27.61,29.65,30956,27.0979044209336,28.8596575460015,26.8740352392952,28.8596575460015,31803.7522980645,0.0,1.0
2024-05-21,28.49,28.56,27.765,28.03,11935,27.7305781951293,27.7987122938888,27.0249036008341,27.2828398318524,12261.8485488241,0.0,1.0
2024-05-22,29.06,29.4,28.28,28.28,18067,28.2853844278855,28.6163214790032,27.5261758988507,27.5261758988507,18561.7777739091,0.0,1.0
2024-05-23,28.31,29.39,28.04,29.39,11323,27.5553762268905,28.6065880363233,27.2925732745323,28.6065880363233,11633.0884891777,0.0,1.0
2024-05-24,28.24,28.76,27.765,28.76,13184,27.487242128131,27.9933811474875,27.0249036008341,27.9933811474875,13545.0533110764,0.0,1.0
2024-05-28,27.48,28.41,27.2,27.96,28047,26.747500484456,27.6527106536898,26.4749640894179,27.2147057330928,28815.0872433072,0.0,1.0
2024-05-29,28.79,28.81,27.52,28.0,15126,28.0225814755273,28.0420483608871,26.7864342551758,27.2536395038126,15540.2363761637,0.0,1.0
2024-05-30,27.85,28.315,27.55,28.145,11256,27.1076378636136,27.5602429482305,26.8156345832156,27.3947744226716,11564.2536460464,0.0,1.0
2024-05-31,27.08,28.125,26.98,27.83,7868,26.3581627772587,27.3753075373117,26.2608283504594,27.0881709782537,8083.4708321867,0.0,1.0
2024-06-03,27.99,29.2396,27.135,27.36,21844,27.2439060611326,28.4601970584171,26.4116967119983,26.6306991722968,22442.2136322174,0.0,1.0
2024-06-04,27.92,28.42,27.4,27.58,14005,27.1757719623731,27.6624440963698,26.6696329430166,26.8448349112554,14388.5369858636,0.0,1.0
2024-06-05,27.77,28.25,27.71,28.2497,29999,27.0297703221741,27.4969755708109,26.9713696660945,27.4966835675305,30820.5441655781,0.0,1.0
2024-06-06,28.24,28.2699,27.5701,27.76,24641,27.487242128131,27.516345121744,26.8351988030022,27.0200368794942,25315.8114865165,0.0,1.0
2024-06-07,27.74,28.215,27.74,28.06,14714,27.0005699941343,27.4629085214311,27.0005699941343,27.3120401598922,15116.9534601926,0.0,1.0
2024-06-10,27.85,28.11,27.375,27.57,14774,27.1076378636136,27.3607073732918,26.6452993363167,26.8351014685754,15178.5966032951,0.0,1.0
2024-06-11,27.64,27.88,27.235,27.54,21339,26.903235567335,27.1368381916534,26.5090311387977,26.8059011405356,21923.3838444372,0.0,1.0
2024-06-12,27.0,28.09,26.91,27.8,14592,26.2802952358193,27.341240487932,26.1926942516999,27.0589706502139,14991.6124025506,0.0,1.0
2024-06-13,26.73,27.44,26.63,27.44,10851,26.0174922834611,26.7085667137363,25.9201578566617,26.7085667137363,11148.1624301039,0.0,1.0
2024-06-14,26.49,26.63,26.36,26.52,12363,25.7838896591427,25.9201578566617,25.6573549043035,25.8130899871825,12701.5696362893,0.0,1.0
2024-06-17,25.41,26.43,25.39,26.21,16272,24.7326778497099,25.7254890030631,24.71321096435,25.5113532641045,16717.6204094232,0.0,1.0
2024-06-18,24.09,25.31,23.86,25.31,48052,23.4478634159587,24.6353434229106,23.2239942343203,24.6353434229106,49367.9385394301,0.0,1.0
2024-06-20,25.57,25.92,24.24,24.24,28616,24.8884129325888,25.2290834263865,23.5938650561577,23.5938650561577,29399.6697170634,0.0,1.0
2024-06-21,25.85,25.86,24.39,25.3,47652,25.160949327627,25.1706827703069,23.7398666963567,24.6256099802306,48956.9842520793,0.0,1.0
2024-06-24,24.26,25.65,24.26,25.55,22672,23.6133319415176,24.9662804740283,23.6133319415176,24.868946047229,23292.8890070331,0.0,1.0
2024-06-25,23.63,25.0576,23.6,24.24,28490,23.0001250526818,24.3896713296691,22.970924724642,23.5938650561577,29270.2191165479,0.0,1.0
2024-06-26,24.86,24.86,23.15,23.55,59199,24.1973385023136,24.1973385023136,22.532919804045,22.9222575112423,60820.2071421734,0.0,1.0
2024-06-27,24.87,26.28,24.53,24.9499,47679,24.2070719449935,25.5794873628641,23.8761348938758,24.2848421520062,48984.7236664756,0.0,1.0
2024-06-28,25.47,26.87,24.81,24.81,679021,24.7910785057895,26.1537604809801,24.1486712889139,24.1486712889139,697616.477877764,0.0,1.0
2024-07-01,26.66,27.02,24.95,25.31,50343,25.9493581847015,26.2997621211791,24.284939486433,24.6353434229106,51721.6792202307,0.0,1.0
2024-07-02,26.6,28.08,26.36,26.36,38881,25.8909575286219,27.331507045252,25.6573549043035,25.6573549043035,39945.7841161987,0.0,1.0
2024-07-03,26.95,27.515,26.51,26.925,18360,26.2316280224196,26.7815675338358,25.8033565445025,26.2072944157198,18862.8017893935,0.0,1.0
2024-07-05,25.71,27.635,25.66,26.79,50135,25.0246811301079,26.898368845995,24.9760139167082,26.0758929395407,51507.9829908083,0.0,1.0
2024-07-08,26.66,26.66,25.17,26.04,38240,25.9493581847015,25.9493581847015,24.4990752253915,25.3458847385457,39287.2298707193,0.0,1.0
2024-07-09,26.04,26.89,26.04,26.255,13777,25.3458847385457,26.17322736634,25.3458847385457,25.5551537561642,14154.2930420737,0.0,1.0
2024-07-10,26.2,26.35,25.1085,26.06,10442,25.5016198214246,25.6476214616236,24.4392145529099,25.3653516239055,10727.9616712879,0.0,1.0
2024-07-11,27.61,28.06,26.1,26.51,20783,26.8740352392952,27.3120401598922,25.4042853946253,25.8033565445025,21352.1573850198,0.0,1.0
2024-07-12,28.98,29.26,27.46,27.46,15889,28.207516886446,28.4800532814841,26.7280335990962,26.7280335990962,16324.131679285,0.0,1.0
2024-07-15,28.67,29.19,28.35,28.99,23318,27.9057801633681,28.4119191827246,27.5943099976102,28.2172503291259,23956.5801811044,0.0,1.0
2024-07-16,30.5,30.75,28.75,29.05,26434,29.6870001737958,29.9303362407941,27.9836477048075,28.2756509852055,27157.9140795658,0.0,1.0
2024-07-17,29.85,30.3,29.54,29.65,18128,29.0543263996002,29.4923313201972,28.7525896765222,28.8596575460015,18624.4483027301,0.0,1.0
2024-07-18,28.86,30.495,28.86,29.79,18247,28.0907155742868,29.6821334524559,28.0907155742868,28.9959257435206,18746.7072032169,0.0,1.0
2024-07-19,27.45,29.025,27.38,28.96,9294,26.7183001564162,28.2513173785057,26.6501660576567,28.1880500010861,9548.52286659167,0.0,1.0
2024-07-22,29.1,29.1,26.88,27.32,12681,28.3243181986052,28.3243181986052,26.1634939236601,26.5917654015771,13028.278294733,0.0,1.0
2024-07-23,29.94,30.0,28.85,28.85,22144,29.1419273837196,29.2003280397992,28.0809821316069,28.0809821316069,22750.4293477303,0.0,1.0
2024-07-24,29.2,30.73,28.7,29.11,37570,28.4216526254045,29.9108693554343,27.9349804914079,28.3340516412851,38598.881439407,0.0,1.0
2024-07-25,28.83,29.8,28.83,29.425,25496,28.061515246247,29.0056591862005,28.061515246247,28.640655085703,26194.2262757285,0.0,1.0
2024-07-26,29.64,29.64,28.41,29.38,15469,28.8499241033216,28.8499241033216,27.6527106536898,28.5968545936433,15892.6296775668,0.0,1.0
2024-07-29,28.05,29.53,28.04,29.53,12296,27.3023067172122,28.7428562338423,27.2925732745323,28.7428562338423,12632.7347931581,0.0,1.0
2024-07-30,28.23,28.25,27.54,28.0,17222,27.477508685451,27.4969755708109,26.8059011405356,27.2536395038126,17693.636841881,0.0,1.0
2024-07-31,29.44,29.56,27.85,28.3,9422,28.6552552497229,28.7720565618821,27.1076378636136,27.5456427842105,9680.02823854386,0.0,1.0
2024-08-01,28.77,29.63,27.79,29.63,30541,28.0031145901674,28.8401906606416,27.049237207534,28.8401906606416,31377.3872249382,0.0,1.0
2024-08-02,27.67,28.42,27.38,28.0,20640,26.9324358953748,27.6624440963698,26.6501660576567,27.2536395038126,21205.241227292,0.0,1.0
2024-08-05,26.63,26.85,26.23,26.62,14186,25.9201578566617,26.1342935956203,25.5308201494644,25.9104244139818,14574.4938008898,0.0,1.0
2024-08-06,27.6,27.9,26.36,26.51,14931,26.8643017966152,27.1563050770132,25.6573549043035,25.8033565445025,15339.8961610803,0.0,1.0
2024-08-07,27.13,29.0,26.84,29.0,40772,26.4068299906584,28.2269837718059,26.1245601529403,28.2269837718059,41888.5705096487,0.0,1.0
2024-08-08,27.5,27.97,27.13,27.65,16045,26.7669673698159,27.2244391757728,26.4068299906584,26.9129690100149,16484.4038513518,0.0,1.0
2024-08-09,27.43,27.79,26.78,27.4,35737,26.6988332710564,27.049237207534,26.0661594968607,26.6696329430166,36715.6834176227,0.0,1.0
2024-08-12,28.85,31.0,27.98,27.98,77499,28.0809821316069,30.1736723077925,27.2341726184527,27.2341726184527,79621.3657884642,0.0,1.0
2024-08-13,29.27,29.56,28.87,29.56,46723,28.4897867241641,28.7720565618821,28.1004490169667,28.7720565618821,48002.5429197075,0.0,1.0
2024-08-14,28.81,29.2999,28.6,29.14,12675,28.0420483608871,28.5188897177771,27.8376460646085,28.3632519693249,13022.1139804228,0.0,1.0
2024-08-15,28.79,29.356,28.56,29.25,37394,28.1296493450065,28.682667112609,27.9049248104684,28.5790984140827,38271.8336370272,0.11,1.0
2024-08-16,29.33,29.33,28.1101,28.58,47360,28.6572634695742,28.6572634695742,27.4653440796481,27.9244660743413,48471.7880154465,0.0,1.0
2024-08-19,30.28,30.67,29.92,29.92,15390,29.5854735035359,29.966528149057,29.2337307538241,29.2337307538241,15751.2841545127,0.0,1.0
2024-08-20,29.05,30.49,28.92,30.49,24271,28.3836857753539,29.7906567742011,28.2566675601802,29.7906567742011,24840.7678826627,0.0,1.0
2024-08-21,29.8,29.8,28.7749,29.05,29694,29.1164831705868,29.1164831705868,28.1148956907825,28.3836857753539,30391.0741835023,0.0,1.0
2024-08-22,29.55,30.25,29.2,29.79,50342,28.8722173721759,29.5561616077266,28.5302452544005,29.1067125386504,51523.7912219933,0.0,1.0
2024-08-23,31.09,31.21,29.24,29.24,100229,30.3768946903874,30.4941422736247,28.5693277821463,28.5693277821463,102581.901203551,0.0,1.0
2024-08-26,30.37,31.22,30.0,31.22,36075,29.6734091909638,30.5039129055611,29.3118958093156,30.5039129055611,36921.8697773909,0.0,1.0
2024-08-27,30.15,30.7,29.6,29.88,26559,29.4584552883622,29.9958400448663,28.9210705318581,29.1946482260783,27182.4792631386,0.0,1.0
2024-08-28,30.24,30.24,29.59,29.94,38026,29.5463909757901,29.5463909757901,28.9112998999216,29.253272017697,38918.6699973684,0.0,1.0
2024-08-29,29.95,30.2,29.83,30.16,27270,29.2630426496334,29.5073084480444,29.1457950663961,29.4682259202986,27910.1701685225,0.0,1.0
2024-08-30,30.11,30.12,29.27,30.12,17285,29.4193727606164,29.4291433925529,28.5986396779556,29.4291433925529,17690.7697602828,0.0,1.0
2024-09-03,29.83,29.96,29.16,29.96,28980,29.1457950663961,29.2728132815698,28.4911627266548,29.2728132815698,29660.3128523573,0.0,1.0
2024-09-04,30.02,30.02,29.52,29.6,33298,29.3314370731885,29.3314370731885,28.8429054763665,28.9210705318581,34079.6789978534,0.0,1.0
2024-09-05,30.1,31.35,29.8872,29.98,20006,29.40960212868,30.6309311207348,29.2016830810726,29.2923545454427,20475.6459256128,0.0,1.0
2024-09-06,29.76,30.76,29.3,29.8,33105,29.0774006428411,30.0544638364849,28.6279515737649,29.1164831705868,33882.1482738884,0.0,1.0
2024-09-09,29.57,30.26,29.56,30.0,25693,28.8917586360487,29.565932239663,28.8819880041123,29.3118958093156,26296.1496934305,0.0,1.0
2024-09-10,29.56,29.6,28.72,29.46,14624,28.8819880041123,28.9210705318581,28.0612549214515,28.7842816847479,14967.302110175,0.0,1.0
2024-09-11,29.4,29.52,28.68,29.44,12688,28.7256578931293,28.8429054763665,28.0221723937057,28.764740420875,12985.8540190031,0.0,1.0
2024-09-12,30.61,30.62,29.6101,29.7,24281,29.9079043574383,29.9176749893748,28.9309388701139,29.0187768512224,24851.0026351997,0.0,1.0
2024-09-13,31.46,31.63,30.6,30.68,16222,30.7384080720356,30.9045088149551,29.8981337255019,29.9762987809934,16602.8155655949,0.0,1.0
2024-09-16,31.53,31.99,31.015,31.19,13230,30.8068024955907,31.2562515646669,30.3036149508641,30.4746010097518,13540.5776065109,0.0,1.0
2024-09-17,30.36,31.885,30.36,30.5,38638,29.6636385590274,31.1536599293343,29.6636385590274,29.8004274061375,39545.0368526356,0.0,1.0
2024-09-18,31.0,31.17,29.725,30.09,75705,30.2889590029594,30.4550597458789,29.0432034310635,29.3998314967435,77482.1940817015,0.0,1.0
2024-09-19,31.79,32.7,31.25,31.66,47197,31.0608389259381,31.949966432154,30.5332248013704,30.9338207107644,48304.9615490927,0.0,1.0
2024-09-20,31.9,32.18,30.885,31.25,89164,31.1683158772389,31.4418935714592,30.1765967356904,30.5332248013704,91257.1475213107,0.0,1.0
2024-09-23,31.36,31.96,31.07,31.9,33939,30.6407017526712,31.2269396688575,30.3573534265145,31.1683158772389,34735.7266354781,0.0,1.0
2024-09-24,32.01,32.31,30.69,31.25,63626,31.2757928285397,31.5689117866329,29.9860694129299,30.5332248013704,65119.6364922044,0.0,1.0
2024-09-25,32.6,33.53,32.01,32.15,49281,31.8522601127896,32.7609288828784,31.2757928285397,31.4125816756499,50437.8839778129,0.0,1.0
2024-09-26,32.81,33.54,32.32,32.98,30776,32.0574433834548,32.7706995148148,31.5786824185693,32.2235441263743,31498.4744080106,0.0,1.0
2024-09-27,32.78,33.655,32.66,33.3,39430,32.0281314876455,32.8830617820839,31.9108839044082,32.5362043483403,40355.6292535696,0.0,1.0
2024-09-30,32.45,32.7,31.58,32.325,23011,31.705700633743,31.949966432154,30.8556556552729,31.5835677345376,23551.1890629949,0.0,1.0
2024-10-01,32.25,32.6,31.5,32.19,30453,31.5102879950143,31.8522601127896,30.7774905997814,31.4516642033956,31167.891901064,0.0,1.0
2024-10-02,32.43,33.0,32.05,32.05,20869,31.6861593698702,32.2430853902472,31.3148753562855,31.3148753562855,21358.9050695598,0.0,1.0
2024-10-03,31.49,32.68,31.46,32.12,16910,30.7677199678449,31.9304251682811,30.7384080720356,31.3832697798406,17306.9665401436,0.0,1.0
2024-10-04,31.72,32.05,31.25,31.96,17550,30.992444502383,31.3148753562855,30.5332248013704,31.2269396688575,17961.9907025145,0.0,1.0
2024-10-07,30.72,31.68,30.26,31.68,28096,30.0153813087392,30.9533619746373,29.565932239663,30.9533619746373,28755.5607280824,0.0,1.0
2024-10-08,31.4,31.55,30.45,30.45,13637,30.679784280417,30.8263437594636,29.7515742464553,29.7515742464553,13957.1320347687,0.0,1.0
2024-10-09,32.04,32.1,31.59,31.78,6014,31.3051047243491,31.3637285159677,30.8654262872093,31.0510682940017,6155.18017577903,0.0,1.0
2024-10-10,32.14,32.365,31.49,31.61,22370,31.4028110437134,31.6226502622833,30.7677199678449,30.8849675510822,22895.1414253703,0.0,1.0
2024-10-11,32.74,32.95,32.38,32.38,9200,31.9890489598998,32.194232230565,31.637306210188,31.637306210188,9415.97233408165,0.0,1.0
2024-10-14,32.3,32.65,31.955,32.65,14026,31.5591411546965,31.9011132724718,31.2220543528893,31.9011132724718,14355.2639084597,0.0,1.0
2024-10-15,31.91,32.74,31.91,32.34,21063,31.1780865091754,31.9890489598998,31.1780865091754,31.5982236824422,21557.4592687785,0.0,1.0
2024-10-16,32.8,32.8,31.96,32.35,21945,32.0476727515184,32.0476727515184,31.2269396688575,31.6079943143787,22460.1644425459,0.0,1.0
2024-10-17,34.36,34.36,32.915,32.93,28207,33.5718913336028,33.5718913336028,32.1600350187874,32.1746909666921,28869.1664812436,0.0,1.0
2024-10-18,33.41,34.36,33.41,34.36,10247,32.6436812996411,33.5718913336028,32.6436812996411,33.5718913336028,10487.5509247103,0.0,1.0
2024-10-21,32.84,33.4,32.84,33.24,14281,32.0867552792641,32.6339106677047,32.0867552792641,32.4775805567217,14616.2500981544,0.0,1.0
2024-10-22,32.88,33.35,32.39,32.57,28598,32.1258378070099,32.5850575080225,31.6470768421244,31.8229482169803,29269.3453054421,0.0,1.0
2024-10-23,32.35,32.41,31.92,32.31,11225,31.6079943143787,31.6666181059973,31.1878571411118,31.5689117866329,11488.5097228333,0.0,1.0
2024-10-24,32.26,32.75,32.2,32.75,14789,31.5200586269507,31.9988195918362,31.4614348353321,31.9988195918362,15136.1755270363,0.0,1.0
2024-10-25,31.15,32.39,30.98,32.39,12746,30.435518482006,31.6470768421244,30.2694177390866,31.6470768421244,13045.2155837179,0.0,1.0
2024-10-28,32.0,32.0,31.235,31.5,13828,31.2660221966033,31.2660221966033,30.5185688534658,30.7774905997814,14152.6158082262,0.0,1.0
2024-10-29,31.64,31.94,31.04,31.94,11000,30.9142794468915,31.2073984049847,30.3280415307052,31.2073984049847,11258.2277907498,0.0,1.0
2024-10-30,31.37,31.81,31.21,31.8,16346,30.6504723846077,31.080380189811,30.4941422736247,31.0706095578745,16729.7264970542,0.0,1.0
2024-10-31,31.14,32.58,30.975,31.1101,11983,30.4257478500696,31.8327188489167,30.2645324231184,30.3965336605796,12264.3039651414,0.0,1.0
2024-11-01,30.82,31.77,30.42,31.1,8754,30.1130876281036,31.0412976620652,29.722262350646,30.3866653223238,8959.50237092943,0.0,1.0
2024-11-04,30.49,31.085,30.04,30.69,15045,29.7906567742011,30.3720093744192,29.3509783370613,29.9860694129299,15398.1851919846,0.0,1.0
2024-11-05,31.52,31.52,30.53,30.53,15277,30.7970318636543,30.7970318636543,29.8297393019468,29.8297393019468,15635.6314508441,0.0,1.0
2024-11-06,30.61,35.03,30.21,34.0,52183,29.9079043574383,34.2265236733442,29.5170790799808,33.220148583891,53408.0091640635,0.0,1.0
2024-11-07,28.94,31.42,28.86,30.61,29149,28.2762088240531,30.6993255442899,28.1980437685616,29.9079043574383,29833.2801702333,0.0,1.0
2024-11-08,29.31,29.72,28.23,29.04,17905,28.6377222057013,29.0383181150953,27.582493956566,28.3739151434175,18325.3244175796,0.0,1.0
2024-11-11,27.25,29.28,27.06,29.25,29493,26.624972026795,28.608410309892,26.4393300200027,28.5790984140827,30185.3556575077,0.0,1.0
2024-11-12,26.76,27.24,26.58,27.24,19913,26.1462110619095,26.6152013948586,25.9703396870536,26.6152013948586,20380.4627270183,0.0,1.0
2024-11-13,27.06,27.434,26.55,26.55,9622,26.4393300200027,26.8047516544255,25.9410277912443,25.9410277912443,9847.87889114497,0.0,1.0
2024-11-14,28.26,28.72,27.2,27.44,11346,27.6118058523753,28.0612549214515,26.5761188671128,26.8106140335873,11612.3502285316,0.0,1.0
2024-11-15,27.5,28.5,27.5,28.5,9575,26.9767147765068,27.9576862229252,26.9767147765068,27.9576862229252,9760.73262372596,0.11,1.0
2024-11-18,27.5,27.98,26.99,27.67,21196,26.9767147765068,27.4475810707876,26.4764193388334,27.1434799223979,21607.152866057,0.0,1.0
2024-11-19,27.35,27.78,26.746,26.746,14884,26.829569059544,27.2513867815039,26.2370623059073,26.2370623059073,15172.7148168707,0.0,1.0
2024-11-20,28.21,28.44,26.92,27.0,11995,27.6732045034639,27.8988279361401,26.4077513375841,26.4862290532976,12227.6749683126,0.0,1.0
2024-11-21,28.19,28.83,28.11,28.82,13212,27.6535850745355,28.2814068002433,27.575107358822,28.2715970857791,13468.2819242472,0.0,1.0
2024-11-22,28.54,28.944,28.0,28.0,11023,27.9969250807819,28.393237545135,27.467200499716,27.467200499716,11236.8204398257,0.0,1.0
2024-11-25,28.12,29.19,28.11,28.8,15969,27.5849170732862,28.6345565209539,27.575107358822,28.2519776568507,16278.7612812825,0.0,1.0
2024-11-26,28.43,28.85,27.97,27.97,12996,27.8890182216759,28.3010262291717,27.4377713563234,27.4377713563234,13248.092029028,0.0,1.0
2024-11-27,28.51,28.64,28.27,28.54,8628,27.9674959373894,28.0950222254238,27.732062790249,27.9969250807819,8795.36303681542,0.0,1.0
2024-11-29,28.72,29.07,28.47,28.52,8245,28.1734999411373,28.5168399473837,27.9282570795327,27.9773056518536,8404.93373186637,0.0,1.0
2024-12-02,29.73,30.0,28.2796,28.2796,24349,29.1642811020199,29.4291433925529,27.7414801161346,27.7414801161346,24821.3136976609,0.0,1.0
2024-12-03,29.62,30.2,29.3207,30.0,23632,29.0563742429139,29.6253376818365,28.7627694890008,29.4291433925529,24090.4055732524,0.0,1.0
2024-12-04,29.24,29.835,28.8094,29.835,12620,28.6836050932748,29.2672831038938,28.2611987884471,29.2672831038938,12864.7985077203,0.0,1.0
2024-12-05,29.2,29.255,28.765,29.23,10156,28.6443662354181,28.6983196649711,28.2176436562261,28.6737953788107,10353.0026659594,0.0,1.0
2024-12-06,29.92,30.16,29.0,29.04,14249,29.3506656768394,29.5860988239798,28.4481719461344,28.4874108039912,14525.3973008325,0.0,1.0
2024-12-09,29.4,29.92,29.37,29.92,13670,28.8405605247018,29.3506656768394,28.8111313813092,29.3506656768394,13935.1660539252,0.0,1.0
2024-12-10,30.37,31.665,29.28,29.28,30229,29.7921028277277,31.0624608508395,28.7228439511316,28.7228439511316,30815.3719564085,0.0,1.0
2024-12-11,28.97,30.4,28.92,30.05,29080,28.4187428027419,29.8215319711202,28.369694230421,29.4781919648738,29644.0840415614,0.0,1.0
2024-12-12,28.93,28.98,28.6,28.755,4646,28.3795039448851,28.4285525172061,28.0557833675671,28.2078339417619,4736.12154254108,0.0,1.0
2024-12-13,28.99,29.05,28.21,28.4,10322,28.4383622316702,28.4972205184554,27.6732045034639,27.8595890782834,10522.2226780261,0.0,1.0
2024-12-16,28.72,29.5537,28.65,28.71,16468,28.1734999411373,28.9913358360163,28.104831939888,28.1636902266731,16787.4407151456,0.0,1.0
2024-12-17,30.24,30.45,28.74,28.74,23787,29.6645765396933,29.8705805434411,28.1931193700656,28.1931193700656,24248.4122110255,0.0,1.0
2024-12-18,29.14,30.72,29.14,30.31,26850,28.585507948633,30.1354428339741,28.585507948633,29.7332445409426,27370.8272529548,0.0,1.0
2024-12-19,27.99,30.03,27.99,29.5,17067,27.4573907852518,29.4585725359454,27.4573907852518,28.9386576693436,17398.0599153139,0.0,1.0
2024-12-20,27.59,27.7702,27.55,27.55,19239,27.0650022066844,27.241773261329,27.0257633488277,27.0257633488277,19612.1916394636,0.0,1.0
2024-12-23,27.04,27.15,26.34,27.15,9804,26.5254679111543,26.6333747702603,25.8387878986614,26.6333747702603,9994.17468856495,0.0,1.0
2024-12-24,27.41,27.41,26.75,26.75,2675,26.8884273463291,26.8884273463291,26.240986191693,26.240986191693,2726.88874866496,0.0,1.0
2024-12-26,27.04,27.78,26.88,27.68,7706,26.5254679111543,27.2513867815039,26.3685124797274,27.1532896368621,7855.47839148118,0.0,1.0
2024-12-27,26.57,27.0037,26.46,27.0037,8644,26.0644113313376,26.4898586476493,25.9565044722316,26.4898586476493,8811.67339942427,0.0,1.0
2024-12-30,26.35,26.76,26.26,26.75,8583,25.8485976131256,26.2507959061571,25.7603101829479,26.240986191693,8749.49014197806,0.0,1.0
2024-12-31,26.54,27.08,26.0501,26.2644,7336,26.0349821879451,26.564706769011,25.5544042763447,25.7646264573122,7478.30125615182,0.0,1.0
2025-01-02,26.62,26.86,26.43,26.43,5685,26.1134599036586,26.348893050799,25.9270753288391,25.9270753288391,5795.27571445243,0.0,1.0
2025-01-03,26.79,26.895,26.78,26.895,3827,26.2802250495497,26.3832270514236,26.2704153350855,26.3832270514236,3901.23485650123,0.0,1.0
2025-01-06,26.06,26.8,26.05,26.54,11214,25.5641158936642,26.2900347640139,25.5543061792001,26.0349821879451,11431.5253934687,0.0,1.0
2025-01-07,26.0,26.3399,25.98,26.17,10096,25.5052576068791,25.8386898015168,25.4856381779508,25.6720227527703,10291.8388061762,0.0,1.0
2025-01-08,25.77,26.09,25.66,25.68,11563,25.2796341742029,25.5935450370568,25.1717273150969,25.1913467440252,11787.295177874,0.0,1.0
2025-01-10,25.52,25.94,25.46,25.46,14803,25.0343913125983,25.446399320094,24.9755330258132,24.9755330258132,15090.1436061635,0.0,1.0
2025-01-13,26.57,26.57,25.31,25.31,7804,26.0644113313376,26.0644113313376,24.8283873088504,24.8283873088504,7955.37936246032,0.0,1.0
2025-01-14,26.66,27.5899,26.1711,26.5,9518,26.1526987615153,27.0649041095398,25.6731018213613,25.9957433300884,9702.62695693198,0.0,1.0
2025-01-15,27.88,27.88,26.893,27.21,6129,27.3494839261458,27.3494839261458,26.3812651085308,26.6922330570454,6247.88827684766,0.0,1.0
2025-01-16,28.3,29.39,27.37,27.48,24928,27.7614919336415,28.8307508102376,26.8491884884724,26.9570953475784,25411.5449445682,0.0,1.0
2025-01-17,27.7,28.6,27.62,28.5,10899,27.1729090657905,28.0557833675671,27.094431350077,27.9576862229252,11110.4151296072,0.0,1.0
2025-01-21,28.15,28.49,27.77,27.77,12465,27.6143462166788,27.947876508461,27.2415770670398,27.2415770670398,12706.7918699471,0.0,1.0
2025-01-22,27.62,28.49,27.62,28.49,10338,27.094431350077,27.947876508461,27.094431350077,27.947876508461,10538.5330406349,0.0,1.0
2025-01-23,28.31,28.55,27.39,27.39,14051,27.7713016481057,28.0067347952461,26.8688079174008,26.8688079174008,14323.5565635482,0.0,1.0
2025-01-24,27.29,28.6,27.29,28.6,9630,26.7707107727589,28.0557833675671,26.7707107727589,28.0557833675671,9816.79949519384,0.0,1.0
2025-01-27,27.7,28.5566,27.7,28.05,14432,27.1729090657905,28.0132092067925,27.1729090657905,27.5162490720369,14711.9470731711,0.0,1.0
2025-01-28,27.78,28.45,27.62,27.62,10030,27.2513867815039,27.9086376506043,27.094431350077,27.094431350077,10224.5585604148,0.0,1.0
2025-01-29,28.2,28.2,27.5,27.73,5896,27.6633947889997,27.6633947889997,26.9767147765068,27.202338209183,6010.36862135647,0.0,1.0
2025-01-30,27.74,28.07,27.74,27.82,3415,27.2121479236472,27.5358685009653,27.2121479236472,27.2906256393607,3481.24301932367,0.0,1.0
2025-01-31,27.02,27.54,27.0,27.54,7104,26.5058484822259,27.0159536343635,26.4862290532976,27.0159536343635,7241.80099832369,0.0,1.0
2025-02-03,26.59,27.05,26.45,26.45,4377,26.084030760266,26.5352776256185,25.9466947577674,25.9466947577674,4461.90357118001,0.0,1.0
2025-02-04,26.83,27.46,26.22,26.22,9067,26.3194639074064,26.93747591865,25.7210713250912,25.7210713250912,9242.8786108954,0.0,1.0
2025-02-05,27.25,27.69,26.72,26.72,7332,26.7314719149022,27.1630993513263,26.2115570483004,26.2115570483004,7474.2236654996,0.0,1.0
2025-02-06,27.3,27.39,26.41,27.39,5243,26.7805204872231,26.8688079174008,25.9074558999107,26.8688079174008,5344.70194738331,0.0,1.0
2025-02-07,26.31,26.98,26.23,26.98,5558,25.8093587552689,26.4666096243692,25.7308810395554,26.4666096243692,5665.81221124478,0.0,1.0
2025-02-10,26.23,26.33,26.105,26.19,6533,25.7308810395554,25.8289781841972,25.6082596087531,25.6916421816986,6659.7249327208,0.0,1.0
2025-02-11,26.4,26.921338,26.07,26.07,9129,25.8976461854465,26.4090638773794,25.5739256081284,25.5739256081284,9306.08126600463,0.0,1.0
2025-02-12,26.87,27.764,25.82,26.07,9592,26.3587027652632,27.2356912383612,25.3286827465238,25.5739256081284,9778.06238399784,0.0,1.0
2025-02-13,28.58,28.665,27.127399,27.19,16280,28.0361639386387,28.1195465115843,26.6112038345998,26.6726136281171,16595.7939544918,0.0,1.0
2025-02-14,28.06,28.72,28.05,28.05,3541,27.6339656456071,28.283944880322,27.6241174753842,27.6241174753842,3595.59178998238,0.11,1.0
2025-02-18,28.96,29.55,28.01,28.01,9660,28.5203009656729,29.1013430088272,27.5847247944924,27.5847247944924,9808.92874646422,0.0,1.0
2025-02-19,28.96,28.96,28.79,28.88,3223,28.5203009656729,28.5203009656729,28.3528820718827,28.4415156038893,3272.68916665157,0.0,1.0
2025-02-20,29.08,29.32,28.69,28.75,3399,28.6384790083484,28.8748350936993,28.2544003696532,28.3134893909909,3451.40256824346,0.0,1.0
2025-02-21,28.19,29.23,28.19,29.23,7915,27.7619918585055,28.7862015616927,27.7619918585055,28.7862015616927,8037.02598636276,0.0,1.0
2025-02-24,27.73,28.62,27.73,28.085,9655,27.3089760282497,28.1854631780925,27.3089760282497,27.6585860711645,9803.85166119169,0.0,1.0
2025-02-25,27.53,28.2735,27.53,28.01,13679,27.1120126237906,27.8442240798672,27.1120126237906,27.5847247944924,13889.8898884973,0.0,1.0
2025-02-26,27.71,28.265,27.08,27.0845,8999,27.2892796878038,27.8358531351777,26.6688449637577,26.673276640358,9137.73807344009,0.0,1.0
2025-02-27,27.83,28.065,27.6,27.6,4831,27.4074577304792,27.6388897307186,27.1809498153513,27.1809498153513,4905.4797902866,0.0,1.0
2025-02-28,28.1,28.1,27.888,28.0,4821,27.6733583264989,27.6733583264989,27.4645771177723,27.5748766242694,4895.32561974162,0.0,1.0
2025-03-03,27.17,28.75,27.17,28.23,7469,26.7574784957643,28.3134893909909,26.7574784957643,27.8013845393973,7584.14998005601,0.0,1.0
2025-03-04,26.25,27.57,26.25,27.57,10179,25.8514468352526,27.1514053046824,25.8514468352526,27.1514053046824,10335.9301977494,0.0,1.0
2025-03-05,27.99,28.26,26.66,26.98,10717,27.5650284540465,27.8309290500662,26.2552218143937,26.5703632615282,10882.22457307,0.0,1.0
2025-03-06,27.14,27.39,26.77,26.77,2909,26.7279339850954,26.9741382406693,26.3635516868461,26.3635516868461,2953.84821153876,0.0,1.0
2025-03-07,28.15,28.15,27.37,27.43,4750,27.7225991776137,27.7225991776137,26.9544419002234,27.0135309215611,4823.23100887215,0.0,1.0
2025-03-10,27.68,28.15,27.67,28.07,7743,27.2597351771349,27.7225991776137,27.249887006912,27.6438138158301,7862.37425298885,0.0,1.0
2025-03-11,27.5,28.04,27.25,28.04,7050,27.0824681131217,27.6142693051612,26.8362638575479,27.6142693051612,7158.69023422078,0.0,1.0
2025-03-12,27.05,27.2,26.0,27.2,19286,26.6393004530888,26.7870230064331,25.6052425796787,26.7870230064331,19583.3333130755,0.0,1.0
2025-03-13,26.84,26.84,25.8,26.18,5573,26.4324888784068,26.4324888784068,25.4082791752197,25.7825096436919,5658.91924472516,0.0,1.0
2025-03-14,26.62,27.15,26.62,27.15,6494,26.2158291335018,26.7377821553184,26.2158291335018,26.7377821553184,6594.11835191911,0.0,1.0
2025-03-17,26.9,26.9,26.55,26.55,5964,26.4915778997445,26.4915778997445,26.1468919419412,26.1468919419412,6055.94731303443,0.0,1.0
2025-03-18,26.68,26.82,26.2401,26.5,5579,26.2749181548396,26.4127925379609,25.8416971467318,26.0976510908264,5665.01174705214,0.0,1.0
2025-03-19,26.74,26.74,26.35,26.35,3503,26.3340071761773,26.3340071761773,25.9499285374821,25.9499285374821,3557.0059419114,0.0,1.0
2025-03-20,26.64,26.64,26.2,26.2,2254,26.2355254739478,26.2355254739478,25.8022059841378,25.8022059841378,2288.75004084164,0.0,1.0
2025-03-21,26.47,26.49,26.25,26.25,19884,26.0681065801575,26.0878029206035,25.8514468352526,25.8514468352526,20190.5527116661,0.0,1.0
2025-03-24,25.77,26.46,25.66,26.46,4380,25.3787346645508,26.0582584099346,25.2704047920983,26.0582584099346,4447.52669870737,0.0,1.0
2025-03-25,25.26,25.79,25.26,25.79,6689,24.8764779831802,25.3984310049967,24.8764779831802,25.3984310049967,6792.12467754648,0.0,1.0
2025-03-26,25.8,25.8,25.72,25.72,2808,25.4082791752197,25.4082791752197,25.329493813436,25.329493813436,2851.29108903431,0.0,1.0
2025-03-27,26.73,26.73,26.0,26.0,6266,26.3241590059543,26.3241590059543,25.6052425796787,25.6052425796787,6362.60326349325,0.0,1.0
2025-03-28,26.05,26.68,26.05,26.54,2787,25.6544834307935,26.2749181548396,25.6544834307935,26.1370437717182,2829.96733088983,0.0,1.0
2025-03-31,25.32,25.55,25.32,25.335,7148,24.9355670045179,25.1620749196458,24.9355670045179,24.9503392598523,7258.20110556171,0.0,1.0
2025-04-01,24.93,25.515,24.93,25.44,3987,24.5514883658227,25.1276063238655,24.5514883658227,25.0537450471934,4048.46779628911,0.0,1.0
2025-04-02,25.65,25.71,24.71,24.71,6616,25.2605566218754,25.3196456432131,24.3348286209178,24.3348286209178,6717.99923256802,0.0,1.0
2025-04-03,24.2,25.3633,24.02,25.3633,7461,23.8325719395471,24.9782095815833,23.655304875534,24.9782095815833,7576.02664362003,0.0,1.0
2025-04-04,23.7,24.43,23.16,24.43,8849,23.3401634283995,24.0590798546751,22.80836223636,24.0590798546751,8985.42551526518,0.0,1.0
2025-04-07,23.51,23.99,23.51,23.72,6255,23.1530481941634,23.6257603648651,23.1530481941634,23.3598597688454,6351.43367589373,0.0,1.0
2025-04-08,22.74,23.65,22.74,23.65,8043,22.3947390869959,23.2909225772847,22.3947390869959,23.2909225772847,8166.99936933869,0.0,1.0
2025-04-09,23.59,24.15,21.01,21.01,36257,23.231833555947,23.7833310884324,20.691005638425,20.691005638425,36815.9761449847,0.0,1.0
2025-04-10,22.7,24.0,22.34,22.5,11578,22.3553464061041,23.6356085350881,22.0008122780778,22.1583830016451,11756.4986569941,0.0,1.0
2025-04-11,22.65,23.285,22.35,23.285,10709,22.3061055549894,22.9314643641469,22.0106604483008,22.9314643641469,10874.1012366341,0.0,1.0
2025-04-14,22.09,22.67,22.03,22.5614,11703,21.754608022504,22.3258018954353,21.6955190011663,22.218850766814,11883.4257888065,0.0,1.0
2025-04-15,21.36,22.06,21.21,22.0281,12303,21.0356915962284,21.7250635118351,20.8879690428841,21.6936478488239,12492.6760215061,0.0,1.0
2025-04-16,19.51,21.62,19.51,21.62,23826,19.213780104982,21.2917440220252,19.213780104982,21.2917440220252,24193.3267405027,0.0,1.0
2025-04-17,19.63,19.875,19.12,19.5,42736,19.3319581476574,19.5732383181198,18.8297014662868,19.2039319347591,43394.8632410865,0.0,1.0
2025-04-21,19.62,20.145,19.61,19.75,12282,19.3221099774345,19.8391389141395,19.3122618072115,19.4501361903329,12471.3522633616,0.0,1.0
2025-04-22,19.7,20.18,19.56,20.18,12986,19.4008953392181,19.8736075099199,19.2630209560968,19.8736075099199,13186.2058697292,0.0,1.0
2025-04-23,19.29,20.09,19.15,20.09,21514,18.997120360077,19.7849739779133,18.8592459769557,19.7849739779133,21845.6825105001,0.0,1.0
2025-04-24,19.77,19.845,19.51,19.5155,11400,19.4698325307788,19.5436938074509,19.213780104982,19.2191965986046,11575.7544212932,0.0,1.0
2025-04-25,19.61,19.975,19.605,19.9,15961,19.3122618072115,19.6717200203493,19.3073377221001,19.5978587436772,16207.071606865,0.0,1.0
2025-04-28,19.12,19.81,19.06,19.81,16881,18.8297014662868,19.5092252116706,18.7706124449491,19.5092252116706,17141.2552970044,0.0,1.0
2025-04-29,19.615,19.68,19.45,19.6789,5268,19.317185892323,19.3811989987722,19.1546910836443,19.3801157000477,5349.21704310284,0.0,1.0
2025-04-30,20.99,21.0,19.58,19.59,10889,20.6713092979791,20.6811574682021,19.2827172965427,19.2925654667656,11056.876306444,0.0,1.0
2025-05-01,21.23,21.37,20.0,20.59,12050,20.90766538333,21.0455397664513,19.6963404459067,20.277382489061,12235.7755067178,0.0,1.0
2025-05-02,20.67,21.02,20.46,21.01,5256,20.3561678508446,20.700853808648,20.1493562761626,20.691005638425,5337.03203844885,0.0,1.0
2025-05-05,20.7,21.53,20.56,20.88,12838,20.3857123615135,21.2031104900186,20.2478379783921,20.5629794255266,13035.9241456633,0.0,1.0
2025-05-06,22.94,23.49,21.3672,21.3672,15119,22.591702491455,23.1333518537174,21.0427822787889,21.0427822787889,15352.0904469764,0.0,1.0
2025-05-07,23.45,23.605,22.655,23.51,9920,23.0939591728256,23.2466058112814,22.3110296401008,23.1530481941634,10072.9371806341,0.0,1.0
2025-05-08,22.62,23.39,22.5,23.39,5163,22.2765610443205,23.0348701514879,22.1583830016451,23.0348701514879,5242.5982523804,0.0,1.0
2025-05-09,22.66,22.66,22.15,22.34,6733,22.3159537252123,22.3159537252123,21.8136970438417,22.0008122780778,6836.80302794446,0.0,1.0
2025-05-12,23.35,24.25,23.07,23.23,13879,22.9954774705961,23.8818127906619,22.7197287043534,22.8772994279207,14092.9732993972,0.0,1.0
2025-05-13,23.8,24.15,23.35,23.4,12372,23.438645130629,23.7833310884324,22.9954774705961,23.0447183217109,12562.7397982666,0.0,1.0
2025-05-14,23.74,23.95,23.54,23.95,8538,23.3795561092913,23.5863676839733,23.1825927048322,23.5863676839733,8669.63081131587,0.0,1.0
2025-05-15,24.0,24.0814,23.57,23.57,7879,23.7439384075406,23.8244699319728,23.3185261777388,23.3185261777388,7963.96944577429,0.11,1.0
2025-05-16,23.59,24.1509,22.99,24.0,11704,23.3383127930784,23.893228420278,22.7447143328899,23.7439384075406,11830.2193670951,0.0,1.0
2025-05-19,23.79,24.2499,23.09,23.09,4352,23.5361789464746,23.9911721662091,22.843647409588,22.843647409588,4398.9332438139,0.0,1.0
2025-05-20,23.26,23.5,23.25,23.5,4782,23.0118336399747,23.2492730240501,23.0019403323049,23.2492730240501,4833.57048987089,0.0,1.0
2025-05-21,23.15,24.24,23.0,23.0,8800,22.9030072556068,23.981377791616,22.7546076405597,22.7546076405597,8894.90177977078,0.0,1.0
2025-05-22,23.22,23.8259,23.17,23.17,10530,22.9722604092955,23.5716959210092,22.9227938709464,22.9227938709464,10643.5586069302,0.0,1.0
2025-05-23,22.64,23.1235,22.24,23.07,5223,22.3984485644466,22.8767899902818,22.0027162576542,22.8238607942484,5279.32636315258,0.0,1.0
2025-05-27,23.24,23.7,22.64,23.23,16126,22.9920470246351,23.4471391774463,22.3984485644466,22.9821537169653,16299.9075114299,0.0,1.0
2025-05-28,22.6,23.03,22.6,22.68,8762,22.3588753337674,22.7842875635691,22.3588753337674,22.4380217951258,8856.49197663083,0.0,1.0
2025-05-29,23.0,23.105,22.96,22.96,8177,22.7546076405597,22.8584873710927,22.7150344098805,22.7150344098805,8265.18316513472,0.0,1.0
2025-05-30,22.37,23.0,22.37,22.95,8501,22.1313292573618,22.7546076405597,22.1313292573618,22.7051411022107,8592.67727611718,0.0,1.0
2025-06-02,22.01,22.46,21.9,22.12,10655,21.7751701812486,22.22036902639,21.6663437968808,21.8839965656165,10769.9066435747,0.0,1.0
2025-06-03,22.78,22.78,22.01,22.04,6947,22.5369548718239,22.5369548718239,21.7751701812486,21.8048501042581,7021.91848455313,0.0,1.0
2025-06-04,22.78,22.82,22.6175,22.6175,5256,22.5369548718239,22.5765281025031,22.3761886221895,22.3761886221895,5312.68224482672,0.0,1.0
2025-06-05,22.2,22.65,22.03,22.65,9451,21.963143026975,22.4083418721164,21.7949567965883,22.4083418721164,9552.92235461518,0.0,1.0
2025-06-06,23.58,23.63,22.4899,22.56,6291,23.3284194854086,23.3778860237576,22.2499500163228,22.3193021030881,6358.84398824294,0.0,1.0
2025-06-09,22.83,23.1,22.63,22.63,9097,22.5864214101729,22.8535407172578,22.3885552567768,22.3885552567768,9195.10471483805,0.0,1.0
2025-06-10,23.44,23.47,23.12,23.1299,5978,23.1899131780313,23.2195931010407,22.8733273325974,22.8831217071905,6042.46850448518,0.0,1.0
2025-06-11,23.6,23.66,23.35,23.37,12029,23.3482061007482,23.4075659467671,23.100873409003,23.1206600243426,12158.7242623708,0.0,1.0
2025-06-12,23.64,23.76,23.4,23.55,5944,23.3877793314274,23.5064990234651,23.150339947352,23.2987395623992,6008.1018385179,0.0,1.0
2025-06-13,23.36,23.42,23.25,23.42,6186,23.1107667166728,23.1701265626917,23.0019403323049,23.1701265626917,6252.71163746159,0.0,1.0
2025-06-16,23.53,23.77,23.53,23.58,5084,23.2789529470596,23.516392331135,23.2789529470596,23.3284194854086,5138.82734640392,0.0,1.0
2025-06-17,23.04,23.5,22.2775,22.2775,6040,22.7941808712389,23.2492730240501,22.039816161416,22.039816161416,6105.13713066086,0.0,1.0
2025-06-18,23.42,23.42,22.975,22.98,4695,23.1701265626917,23.1701265626917,22.7298743713852,22.7348210252201,4745.63225636633,0.0,1.0
2025-06-20,23.11,23.63,23.11,23.57,16352,22.8634340249276,23.3778860237576,22.8634340249276,23.3185261777388,16528.3447616831,0.0,1.0
2025-06-23,23.14,23.33,23.0,23.105,8373,22.893113947937,23.0810867936634,22.7546076405597,22.8584873710927,8463.29688659326,0.0,1.0
2025-06-24,23.15,23.38,23.0,23.1,7076,22.9030072556068,23.1305533320124,22.7546076405597,22.8535407172578,7152.30965837023,0.0,1.0
2025-06-25,22.72,23.3855,22.72,23.3855,3777,22.4775950258051,23.1359946512308,22.4775950258051,23.1359946512308,3817.73227524933,0.0,1.0
2025-06-26,23.0,23.215,23.0,23.045,5675,22.7546076405597,22.9673137554606,22.7546076405597,22.7991275250738,5736.20086365899,0.0,1.0
2025-06-27,23.36,23.51,23.05,23.11,98300,23.1107667166728,23.2591663317199,22.8040741789087,22.8634340249276,99360.0960172121,0.0,1.0
2025-06-30,22.82,23.79,22.8,23.39,11628,22.5765281025031,23.5361789464746,22.5567414871635,23.1404466396822,11753.3997608153,0.0,1.0
2025-07-01,23.05,23.495,21.782,22.03,10774,22.8040741789087,23.2443263702152,21.549602766377,21.7949567965883,10890.1899744603,0.0,1.0
2025-07-02,23.52,23.83,23.36,23.36,8293,23.2690596393897,23.5757521771538,23.1107667166728,23.1107667166728,8382.43414314081,0.0,1.0
2025-07-03,23.7,23.7,23.42,23.48,6469,23.4471391774463,23.4471391774463,23.1701265626917,23.2294864087105,6538.76359242467,0.0,1.0
2025-07-07,23.6,23.775,23.53,23.57,8792,23.3482061007482,23.5213389849699,23.2789529470596,23.3185261777388,8886.81550542553,0.0,1.0
2025-07-08,24.0,24.695,23.65,23.65,10231,23.7439384075406,24.4315232905922,23.3976726390973,23.3976726390973,10341.3341032767,0.0,1.0
2025-07-09,24.4,24.4,24.11,24.11,4394,24.1396707143329,24.1396707143329,23.8527647919084,23.8527647919084,4441.38618412645,0.0,1.0
2025-07-10,24.49,24.51,24.04,24.28,6242,24.2287104833612,24.2484970987008,23.7835116382198,24.0209510222952,6309.3155578783,0.0,1.0
2025-07-11,24.24,24.5747,24.21,24.49,7329,23.981377791616,24.3125067993244,23.9516978686065,24.2287104833612,7408.03808453862,0.0,1.0
2025-07-14,24.04,24.38,23.55,24.05,9576,23.7835116382198,24.1198840989933,23.2987395623992,23.7934049458896,9679.27039125964,0.0,1.0
2025-07-15,23.44,23.81,23.28,23.7118,7226,23.1899131780313,23.5559655618142,23.0316202553143,23.4588132804967,7303.92730234358,0.0,1.0
2025-07-16,23.3,23.72,23.05,23.26,11628,23.051406870654,23.4669257927859,22.8040741789087,23.0118336399747,11753.3997608153,0.0,1.0
2025-07-17,23.11,23.55,23.0,23.38,19495,22.8634340249276,23.2987395623992,22.7546076405597,23.1305533320124,19705.2397950717,0.0,1.0
2025-07-18,22.75,23.35,22.75,23.23,18414,22.5072749488145,23.100873409003,22.5072749488145,22.9821537169653,18612.5819741703,0.0,1.0
2025-07-21,22.57,23.02,22.55,23.0,12893,22.3291954107579,22.7743942558993,22.3094087954183,22.7546076405597,13032.0418916573,0.0,1.0
2025-07-22,23.37,23.41,22.73,22.73,8913,23.1206600243426,23.1602332550218,22.4874883334749,22.4874883334749,9009.12040489738,0.0,1.0
2025-07-23,23.66,23.66,23.33,23.35,3925,23.4075659467671,23.4075659467671,23.0810867936634,23.100873409003,3967.32835063639,0.0,1.0
2025-07-24,23.21,23.795,23.21,23.67,3426,22.9623671016257,23.5411256003095,22.9623671016257,23.4174592544369,3462.94698835166,0.0,1.0
2025-07-25,23.25,23.6499,23.25,23.37,2479,23.0019403323049,23.3975737060206,23.0019403323049,23.1206600243426,2505.73426273315,0.0,1.0
2025-07-28,23.51,23.6999,23.3,23.3,5969,23.2591663317199,23.4470402443696,23.051406870654,23.051406870654,6033.3714458468,0.0,1.0
2025-07-29,23.5,23.54,23.4,23.5,5735,23.2492730240501,23.2888462547294,23.150339947352,23.2492730240501,5796.84792124834,0.0,1.0
2025-07-30,22.77,23.5,22.27,23.5,7863,22.5270615641541,23.2492730240501,22.0323961806637,23.2492730240501,7947.79689708381,0.0,1.0
2025-07-31,23.05,23.07,22.5745,22.5745,7068,22.8040741789087,22.8238607942484,22.3336473992093,22.3336473992093,7144.22338402499,0.0,1.0
2025-08-01,22.03,22.69,22.03,22.69,8057,21.7949567965883,22.4479151027956,21.7949567965883,22.4479151027956,8143.88904995602,0.0,1.0
2025-08-04,22.33,22.5,22.01,22.01,4775,22.0917560266825,22.2599422570693,21.7751701812486,21.7751701812486,4826.4949998188,0.0,1.0
2025-08-05,22.51,22.51,22.3,22.425,6280,22.2698355647391,22.2698355647391,22.0620761036731,22.1857424495457,6347.72536101822,0.0,1.0
2025-08-06,22.29,23.15,22.29,22.3,5275,22.0521827960033,22.9030072556068,22.0521827960033,22.0620761036731,5331.88714639668,0.0,1.0
2025-08-07,22.3,22.3,22.3,22.3,2126,22.0620761036731,22.0620761036731,22.0620761036731,22.0620761036731,2148.92740724917,0.0,1.0
2025-08-08,22.54,22.54,22.54,22.54,1648,22.2995154877485,22.2995154877485,22.2995154877485,22.2995154877485,1665.77251512071,0.0,1.0
2025-08-11,22.64,22.85,22.21,22.21,5508,22.3984485644466,22.6062080255126,21.9730363346448,21.9730363346448,5567.39988670198,0.0,1.0
2025-08-12,23.81,23.81,22.51,22.51,7615,23.5559655618142,23.5559655618142,22.2698355647391,22.2698355647391,7697.12239238118,0.0,1.0
2025-08-13,24.09,24.28,23.9,23.9,6799,23.8329781765688,24.0209510222952,23.6450053308425,23.6450053308425,6872.32240916608,0.0,1.0
2025-08-14,23.31,24.13,22.86,24.12,14477,23.0613001783238,23.8725514072481,22.6161013331824,23.8626580995783,14633.124212016,0.0,1.0
2025-08-15,21.52,23.495,21.5,23.31,60500,21.3992244897959,23.3631403061224,21.3793367346939,23.1791785714286,60841.4571575167,0.11,1.0
2025-08-18,22.59,23.385,21.85,21.85,18791,22.4632193877551,23.2537576530612,21.7273724489796,21.7273724489796,18897.0548999487,0.0,1.0
2025-08-19,22.14,23.0,22.14,23.0,12570,22.0157448979592,22.8709183673469,22.0157448979592,22.8709183673469,12640.944073884,0.0,1.0
2025-08-20,23.35,23.5784,22.51,22.8,11949,23.2189540816327,23.446072244898,22.3836683673469,22.6720408163265,12016.4391995895,0.0,1.0
2025-08-21,22.27,23.365,22.27,23.35,7375,22.1450153061224,23.2338698979592,22.1450153061224,23.2189540816327,7416.6239096973,0.0,1.0
2025-08-22,24.29,24.43,22.56,22.56,21368,24.1536785714286,24.2928928571429,22.433387755102,22.433387755102,21488.5992816829,0.0,1.0
2025-08-25,23.61,24.5,23.61,24.5,9206,23.4774948979592,24.3625,23.4774948979592,24.3625,9257.95792714212,0.0,1.0
2025-08-26,23.64,24.2587,23.54,23.68,7632,23.5073265306122,24.1225542346939,23.407887755102,23.5471020408163,7675.07439712675,0.0,1.0
2025-08-27,24.05,24.3797,23.89,23.9,6697,23.9150255102041,24.2428751530612,23.7559234693878,23.7658673469388,6734.79733196511,0.0,1.0
2025-08-28,23.57,24.5,23.51,24.5,5465,23.4377193877551,24.3625,23.378056122449,24.3625,5495.84402257568,0.0,1.0
2025-08-29,23.76,24.1499,23.69,23.6962,10618,23.6266530612245,24.0143648469388,23.5570459183673,23.563211122449,10677.9271421242,0.0,1.0
2025-09-02,24.02,24.5,23.48,23.48,8566,23.885193877551,24.3625,23.3482244897959,23.3482244897959,8614.3458183684,0.0,1.0
2025-09-03,23.11,24.02,23.11,24.02,10901,22.9803010204082,23.885193877551,22.9803010204082,23.885193877551,10962.5243714725,0.0,1.0
2025-09-04,24.09,24.16,23.64,23.9,6885,23.9548010204082,24.0244081632653,23.5073265306122,23.7658673469388,6923.85838891738,0.0,1.0
2025-09-05,23.96,24.2,23.5388,23.8,5433,23.8255306122449,24.0641836734694,23.4066944897959,23.6664285714286,5463.66341713699,0.0,1.0
2025-09-08,24.07,24.5,23.7011,23.77,4652,23.9349132653061,24.3625,23.568083622449,23.6365969387755,4678.25551564906,0.0,1.0
2025-09-09,24.25,24.56,23.5,23.815,33678,24.1139030612245,24.4221632653061,23.368112244898,23.6813443877551,33868.0759363776,0.0,1.0
2025-09-10,24.14,24.64,24.09,24.64,4486,24.0045204081633,24.5017142857143,23.9548010204082,24.5017142857143,4511.31862493586,0.0,1.0
2025-09-11,25.25,25.25,24.495,24.65,13105,25.1082908163265,25.1082908163265,24.3575280612245,24.5116581632653,13178.9635710621,0.0,1.0
2025-09-12,25.39,25.46,25.1,25.25,4464,25.2475051020408,25.317112244898,24.9591326530612,25.1082908163265,4489.19445869677,0.0,1.0
2025-09-15,24.98,25.45,24.98,25.43,25978,24.839806122449,25.3071683673469,24.839806122449,25.2872806122449,26124.6177526937,0.0,1.0
2025-09-16,25.38,25.55,24.8885,24.97,6164,25.2375612244898,25.4066071428571,24.7488196428571,24.829862244898,6198.78912262699,0.0,1.0
2025-09-17,25.28,25.72,25.28,25.5499,10978,25.1381224489796,25.5756530612245,25.1381224489796,25.4065077040816,11039.9589533094,0.0,1.0
2025-09-18,26.77,26.77,25.0,25.28,10483,26.6197602040816,26.6197602040816,24.859693877551,25.1381224489796,10542.1652129297,0.0,1.0
2025-09-19,25.46,26.54,25.31,26.54,28359,25.317112244898,26.3910510204082,25.1679540816327,26.3910510204082,28519.0559261159,0.0,1.0
2025-09-22,25.16,26.13,25.0962,25.56,11383,25.0187959183673,25.9833520408163,24.9553539795918,25.4165510204082,11447.2447408928,0.0,1.0
2025-09-23,24.63,26.0715,24.57,26.015,11554,24.4917704081633,25.9251803571429,24.4321071428571,25.8689974489796,11619.2098512057,0.0,1.0
2025-09-24,24.8,25.465,24.8,25.41,3904,24.6608163265306,25.3220841836735,24.6608163265306,25.2673928571429,3926.03386351976,0.0,1.0
2025-09-25,24.37,24.8,24.37,24.57,5373,24.2332295918367,24.6608163265306,24.2332295918367,24.4321071428571,5403.32478193946,0.0,1.0
2025-09-26,24.58,24.705,24.093,24.093,7569,24.4420510204082,24.5663494897959,23.9577841836735,23.9577841836735,7611.71883016931,0.0,1.0
2025-09-29,24.05,24.2354,24.0,24.12,23728,23.9150255102041,24.099385,23.865306122449,23.9846326530612,23861.918932786,0.0,1.0
2025-09-30,23.46,25.5,23.46,23.97,5039,23.3283367346939,25.356887755102,23.3283367346939,23.8354744897959,5067.43971267316,0.0,1.0
2025-10-01,23.12,23.79,23.12,23.5,9349,22.9902448979592,23.6564846938776,22.9902448979592,23.368112244898,9401.76500769625,0.0,1.0
2025-10-02,22.55,23.371,22.55,23.2501,6908,22.423443877551,23.2398362244898,22.423443877551,23.119614744898,6946.98819907646,0.0,1.0
2025-10-03,22.83,23.2435,22.55,22.741,5633,22.7018724489796,23.1130517857143,22.423443877551,22.6133719387755,5664.79220112878,0.0,1.0
2025-10-06,22.29,23.06,22.21,23.06,8252,22.1649030612245,22.9305816326531,22.0853520408163,22.9305816326531,8298.57362750128,0.0,1.0
2025-10-07,22.21,23.025,22.21,23.025,9752,22.0853520408163,22.8957780612245,22.0853520408163,22.8957780612245,9807.03950743973,0.0,1.0
2025-10-08,22.2,22.655,22.07,22.1,10401,22.0754081632653,22.5278545918367,21.946137755102,21.9759693877551,10459.7024114931,0.0,1.0
2025-10-09,22.37,22.505,22.0,22.38,11482,22.2444540816327,22.3786964285714,21.8765306122449,22.2543979591837,11546.8034889687,0.0,1.0
2025-10-10,21.26,22.15,21.26,22.0,14982,21.1406836734694,22.0256887755102,21.1406836734694,21.8765306122449,15066.557208825,0.0,1.0
2025-10-13,21.64,22.78,21.58,21.58,13208,21.5185510204082,22.6521530612245,21.458887755102,21.458887755102,13282.5448948178,0.0,1.0
2025-10-14,22.01,22.58,21.75,21.75,7572,21.8864744897959,22.4532755102041,21.6279336734694,21.6279336734694,7614.7357619292,0.0,1.0
2025-10-15,21.85,22.165,21.81,21.81,4522,21.7273724489796,22.0406045918367,21.6875969387755,21.6875969387755,4547.52180605438,0.0,1.0
2025-10-16,21.46,21.84,21.46,21.84,6017,21.3395612244898,21.7174285714286,21.3395612244898,21.7174285714286,6050.95946639302,0.0,1.0
2025-10-17,21.31,21.9,21.3,21.32,6996,21.1904030612245,21.7770918367347,21.1804591836735,21.2003469387755,7035.48486403283,0.0,1.0
2025-10-20,21.42,22.17,21.35,21.36,10265,21.2997857142857,22.0455765306122,21.2301785714286,21.2401224489796,10322.9348383787,0.0,1.0
2025-10-21,21.88,22.25,21.41,21.41,8956,21.7572040816327,22.1251275510204,21.2898418367347,21.2898418367347,9006.54694715237,0.0,1.0
2025-10-22,21.41,21.64,21.25,21.25,9795,21.2898418367347,21.5185510204082,21.1307397959184,21.1307397959184,9850.28219599794,0.0,1.0
2025-10-23,21.17,21.6,21.17,21.6,4374,21.0511887755102,21.4787755102041,21.0511887755102,21.4787755102041,4398.68650590046,0.0,1.0
2025-10-24,21.18,22.2258,21.0843,21.36,7086,21.0611326530612,22.1010633673469,20.965969744898,21.2401224489796,7125.99281682915,0.0,1.0
2025-10-27,21.37,21.8081,21.3,21.3,7572,21.2500663265306,21.6857076020408,21.1804591836735,21.1804591836735,7614.7357619292,0.0,1.0
2025-10-28,21.2,21.33,21.2,21.2,5743,21.0810204081633,21.2102908163265,21.0810204081633,21.0810204081633,5775.41303232426,0.0,1.0
2025-10-29,21.27,21.56,21.21,21.24,8091,21.1506275510204,21.439,21.0909642857143,21.1207959183673,8136.66495638789,0.0,1.0
2025-10-30,21.36,21.62,21.1,21.33,34028,21.2401224489796,21.4986632653061,20.9815816326531,21.2102908163265,34220.0513083632,0.0,1.0
2025-10-31,21.35,21.5,21.05,21.16,6504,21.2301785714286,21.3793367346939,20.931862244898,21.0412448979592,6540.70805541302,0.0,1.0
2025-11-03,21.27,21.77,21.2112,21.25,3963,21.1506275510204,21.6478214285714,21.0921575510204,21.1307397959184,3985.36685479733,0.0,1.0
2025-11-04,21.09,21.575,21.02,21.02,9703,20.971637755102,21.4539158163265,20.9020306122449,20.9020306122449,9757.76295536174,0.0,1.0
2025-11-05,20.68,21.01,20.4901,21.01,8316,20.5639387755102,20.8920867346939,20.3751045408163,20.8920867346939,8362.93483837866,0.0,1.0
2025-11-06,19.97,20.395,19.97,20.21,8533,19.8579234693878,20.2805382653061,19.8579234693878,20.0965765306122,8581.15956900973,0.0,1.0
2025-11-07,19.65,19.83,19.65,19.65,14554,19.5397193877551,19.7187091836735,19.5397193877551,19.5397193877551,14636.1416110826,0.0,1.0
2025-11-10,19.66,19.91,19.66,19.79,3924,19.5496632653061,19.7982602040816,19.5496632653061,19.6789336734694,3946.14674191894,0.0,1.0
2025-11-11,19.07,20.0,19.06,19.59,17298,18.9629744897959,19.8877551020408,18.9530306122449,19.480056122449,17395.62852745,0.0,1.0
2025-11-12,19.72,19.725,19.15,19.15,13269,19.6093265306122,19.6142984693878,19.0425255102041,19.0425255102041,13343.8891739354,0.0,1.0
2025-11-13,19.78,19.865,19.46,19.46,7360,19.6689897959184,19.753512755102,19.3507857142857,19.3507857142857,7401.53925089788,0.0,1.0
2025-11-14,19.49,19.6,19.4,19.6,7091,19.49,19.6,19.4,19.6,7091,0.11,1.0
2025-11-17,19.17,19.61,19.17,19.5,15237,19.17,19.61,19.17,19.5,15237,0.0,1.0
2025-11-18,18.55,19.25,18.55,19.17,9570,18.55,19.25,18.55,19.17,9570,0.0,1.0
2025-11-19,18.8,19.0298,18.49,18.935,17806,18.8,19.0298,18.49,18.935,17806,0.0,1.0
2025-11-20,19.28,19.4362,19.1,19.11,8991,19.28,19.4362,19.1,19.11,8991,0.0,1.0
2025-11-21,20.14,20.29,19.28,19.28,12476,20.14,20.29,19.28,19.28,12476,0.0,1.0
2025-11-24,19.17,19.74,19.17,19.67,4718,19.17,19.74,19.17,19.67,4718,0.0,1.0
2025-11-25,19.77,20.0099,19.1,19.1,7257,19.77,20.0099,19.1,19.1,7257,0.0,1.0
2025-11-26,19.69,20.11,19.57,19.57,9890,19.69,20.11,19.57,19.57,9890,0.0,1.0