date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-03-23,16.38,16.38,16.25,16.25,700,1.74573480633374,1.74573480633374,1.73187976818823,1.73187976818823,6568.00790039813,0.0,1.0
1992-03-24,16.5,16.5,16.5,16.5,3300,1.75852407231421,1.75852407231421,1.75852407231421,1.75852407231421,30963.4658161626,0.0,1.0
1992-03-25,16.63,16.63,16.63,16.63,300,1.77237911045971,1.77237911045971,1.77237911045971,1.77237911045971,2814.86052874206,0.0,1.0
1992-03-26,16.75,16.75,16.75,16.75,2200,1.78516837644018,1.78516837644018,1.78516837644018,1.78516837644018,20642.3105441084,0.0,1.0
1992-03-27,16.5,16.75,16.5,16.75,200,1.75852407231421,1.78516837644018,1.75852407231421,1.78516837644018,1876.57368582803,0.0,1.0
1992-03-30,16.5,16.5,16.5,16.5,0,1.75852407231421,1.75852407231421,1.75852407231421,1.75852407231421,0,0.0,1.0
1992-03-31,16.38,16.38,16.38,16.38,400,1.74573480633374,1.74573480633374,1.74573480633374,1.74573480633374,3753.14737165607,0.0,1.0
1992-04-01,16.63,16.63,16.38,16.38,700,1.77237911045971,1.77237911045971,1.74573480633374,1.74573480633374,6568.00790039814,0.0,1.0
1992-04-02,16.38,16.38,16.38,16.38,100,1.74573480633374,1.74573480633374,1.74573480633374,1.74573480633374,938.286842914018,0.0,1.0
1992-04-03,16.5,16.5,16.5,16.5,200,1.75852407231421,1.75852407231421,1.75852407231421,1.75852407231421,1876.57368582803,0.0,1.0
1992-04-06,16.5,16.5,16.5,16.5,0,1.75852407231421,1.75852407231421,1.75852407231421,1.75852407231421,0,0.0,1.0
1992-04-07,16.5,16.5,16.5,16.5,1000,1.75852407231421,1.75852407231421,1.75852407231421,1.75852407231421,9382.86842914017,0.0,1.0
1992-04-08,16.38,16.5,16.38,16.5,1600,1.74573480633374,1.75852407231421,1.74573480633374,1.75852407231421,15012.5894866243,0.0,1.0
1992-04-09,16.63,16.63,16.63,16.63,200,1.77237911045971,1.77237911045971,1.77237911045971,1.77237911045971,1876.57368582804,0.0,1.0
1992-04-10,17.13,17.38,16.88,16.88,5600,1.82566771871166,1.85231202283763,1.79902341458569,1.79902341458569,52544.063203185,0.0,1.0
1992-04-13,17.0,17.0,17.0,17.0,400,1.81181268056615,1.81181268056615,1.81181268056615,1.81181268056615,3753.14737165608,0.0,1.0
1992-04-14,17.0,17.0,17.0,17.0,0,1.81181268056615,1.81181268056615,1.81181268056615,1.81181268056615,0,0.0,1.0
1992-04-15,17.0,17.0,17.0,17.0,1700,1.81181268056615,1.81181268056615,1.81181268056615,1.81181268056615,15950.8763295383,0.0,1.0
1992-04-16,17.0,17.0,17.0,17.0,0,1.81181268056615,1.81181268056615,1.81181268056615,1.81181268056615,0,0.0,1.0
1992-04-20,17.13,17.75,17.13,17.75,7500,1.82566771871166,1.89174559294407,1.82566771871166,1.89174559294407,70371.5132185513,0.0,1.0
1992-04-21,17.0,17.0,17.0,17.0,100,1.81181268056615,1.81181268056615,1.81181268056615,1.81181268056615,938.28684291402,0.0,1.0
1992-04-22,16.88,17.0,16.88,17.0,400,1.79902341458569,1.81181268056615,1.79902341458569,1.81181268056615,3753.14737165606,0.0,1.0
1992-04-23,17.25,17.25,17.0,17.13,2200,1.83845698469213,1.83845698469213,1.81181268056615,1.82566771871166,20642.3105441084,0.0,1.0
1992-04-24,17.25,17.25,17.25,17.25,100,1.83845698469213,1.83845698469213,1.83845698469213,1.83845698469213,938.286842914016,0.0,1.0
1992-04-27,17.0,17.0,17.0,17.0,800,1.81181268056615,1.81181268056615,1.81181268056615,1.81181268056615,7506.29474331216,0.0,1.0
1992-04-28,17.0,17.0,17.0,17.0,0,1.81181268056615,1.81181268056615,1.81181268056615,1.81181268056615,0,0.0,1.0
1992-04-29,16.88,16.88,16.88,16.88,100,1.79902341458569,1.79902341458569,1.79902341458569,1.79902341458569,938.286842914016,0.0,1.0
1992-04-30,16.88,16.88,16.88,16.88,0,1.79902341458569,1.79902341458569,1.79902341458569,1.79902341458569,0,0.0,1.0
1992-05-01,16.63,16.63,16.63,16.63,900,1.77237911045971,1.77237911045971,1.77237911045971,1.77237911045971,8444.58158622618,0.0,1.0
1992-05-04,16.62,16.62,16.62,16.62,0,1.77131333829467,1.77131333829467,1.77131333829467,1.77131333829467,0,0.0,1.0
1992-05-05,16.38,16.38,16.38,16.38,1200,1.74573480633374,1.74573480633374,1.74573480633374,1.74573480633374,11259.4421149682,0.0,1.0
1992-05-06,16.63,16.63,16.63,16.63,200,1.77237911045971,1.77237911045971,1.77237911045971,1.77237911045971,1876.57368582804,0.0,1.0
1992-05-07,16.63,16.63,16.63,16.63,300,1.77237911045971,1.77237911045971,1.77237911045971,1.77237911045971,2814.86052874206,0.0,1.0
1992-05-08,16.63,16.63,16.63,16.63,1100,1.77237911045971,1.77237911045971,1.77237911045971,1.77237911045971,10321.1552720542,0.0,1.0
1992-05-11,16.62,16.62,16.62,16.62,0,1.77131333829467,1.77131333829467,1.77131333829467,1.77131333829467,0,0.0,1.0
1992-05-12,16.63,16.88,16.63,16.88,1600,1.77237911045971,1.79902341458569,1.77237911045971,1.79902341458569,15012.5894866243,0.0,1.0
1992-05-13,16.62,16.62,16.62,16.62,0,1.77131333829467,1.77131333829467,1.77131333829467,1.77131333829467,0,0.0,1.0
1992-05-14,16.5,16.5,16.5,16.5,2000,1.75852407231421,1.75852407231421,1.75852407231421,1.75852407231421,18765.7368582803,0.0,1.0
1992-05-15,16.5,16.5,16.5,16.5,0,1.75852407231421,1.75852407231421,1.75852407231421,1.75852407231421,0,0.0,1.0
1992-05-18,16.38,16.5,16.38,16.5,1000,1.74573480633374,1.75852407231421,1.74573480633374,1.75852407231421,9382.86842914018,0.0,1.0
1992-05-19,16.25,16.25,16.25,16.25,300,1.73187976818823,1.73187976818823,1.73187976818823,1.73187976818823,2814.86052874206,0.0,1.0
1992-05-20,16.38,16.63,16.38,16.38,2500,1.74573480633374,1.77237911045971,1.74573480633374,1.74573480633374,23457.1710728505,0.0,1.0
1992-05-21,16.25,16.38,16.25,16.38,1300,1.73187976818823,1.74573480633374,1.73187976818823,1.74573480633374,12197.7289578823,0.0,1.0
1992-05-22,16.38,16.38,16.38,16.38,1000,1.74573480633374,1.74573480633374,1.74573480633374,1.74573480633374,9382.86842914018,0.0,1.0
1992-05-26,16.25,16.25,16.13,16.25,1500,1.73187976818823,1.73187976818823,1.71909050220777,1.73187976818823,14074.3026437103,0.0,1.0
1992-05-27,16.13,16.13,16.13,16.13,100,1.71909050220777,1.71909050220777,1.71909050220777,1.71909050220777,938.286842914017,0.0,1.0
1992-05-28,16.12,16.12,16.12,16.12,0,1.71802473004273,1.71802473004273,1.71802473004273,1.71802473004273,0,0.0,1.0
1992-05-29,16.12,16.12,16.12,16.12,0,1.71802473004273,1.71802473004273,1.71802473004273,1.71802473004273,0,0.0,1.0
1992-06-01,16.38,16.38,16.38,16.38,300,1.74573480633374,1.74573480633374,1.74573480633374,1.74573480633374,2814.86052874206,0.0,1.0
1992-06-02,16.25,16.25,16.25,16.25,900,1.73187976818823,1.73187976818823,1.73187976818823,1.73187976818823,8444.58158622618,0.0,1.0
1992-06-03,16.38,16.38,16.38,16.38,100,1.74573480633374,1.74573480633374,1.74573480633374,1.74573480633374,938.286842914018,0.0,1.0
1992-06-04,16.25,16.25,16.25,16.25,2100,1.73187976818823,1.73187976818823,1.73187976818823,1.73187976818823,19704.0237011944,0.0,1.0
1992-06-05,16.25,16.25,16.25,16.25,400,1.73187976818823,1.73187976818823,1.73187976818823,1.73187976818823,3753.14737165608,0.0,1.0
1992-06-08,16.25,16.25,16.25,16.25,0,1.73187976818823,1.73187976818823,1.73187976818823,1.73187976818823,0,0.0,1.0
1992-06-09,16.13,16.13,16.13,16.13,1200,1.71909050220777,1.71909050220777,1.71909050220777,1.71909050220777,11259.4421149682,0.0,1.0
1992-06-10,16.12,16.12,16.12,16.12,0,1.71802473004273,1.71802473004273,1.71802473004273,1.71802473004273,0,0.0,1.0
1992-06-11,16.13,16.13,16.13,16.13,500,1.71909050220777,1.71909050220777,1.71909050220777,1.71909050220777,4691.43421457008,0.0,1.0
1992-06-12,16.13,16.13,16.13,16.13,200,1.71909050220777,1.71909050220777,1.71909050220777,1.71909050220777,1876.57368582803,0.0,1.0
1992-06-15,16.12,16.12,16.12,16.12,0,1.71802473004273,1.71802473004273,1.71802473004273,1.71802473004273,0,0.0,1.0
1992-06-16,16.13,16.13,16.13,16.13,300,1.71909050220777,1.71909050220777,1.71909050220777,1.71909050220777,2814.86052874205,0.0,1.0
1992-06-17,15.75,15.88,15.75,15.75,4200,1.67859115993629,1.69244619808179,1.67859115993629,1.67859115993629,39408.0474023887,0.0,1.0
1992-06-18,15.75,15.75,15.75,15.75,0,1.67859115993629,1.67859115993629,1.67859115993629,1.67859115993629,0,0.0,1.0
1992-06-19,15.75,15.75,15.75,15.75,0,1.67859115993629,1.67859115993629,1.67859115993629,1.67859115993629,0,0.0,1.0
1992-06-22,15.5,15.63,15.5,15.63,700,1.65194685581032,1.66580189395582,1.65194685581032,1.66580189395582,6568.00790039811,0.0,1.0
1992-06-23,15.38,15.38,15.38,15.38,900,1.63915758982985,1.63915758982985,1.63915758982985,1.63915758982985,8444.58158622616,0.0,1.0
1992-06-24,15.38,15.38,15.38,15.38,200,1.63915758982985,1.63915758982985,1.63915758982985,1.63915758982985,1876.57368582804,0.0,1.0
1992-06-25,15.38,15.38,15.38,15.38,800,1.63915758982985,1.63915758982985,1.63915758982985,1.63915758982985,7506.29474331214,0.0,1.0
1992-06-26,15.38,15.38,15.38,15.38,0,1.63915758982985,1.63915758982985,1.63915758982985,1.63915758982985,0,0.0,1.0
1992-06-29,15.38,15.38,15.38,15.38,0,1.63915758982985,1.63915758982985,1.63915758982985,1.63915758982985,0,0.0,1.0
1992-06-30,15.38,15.38,15.38,15.38,200,1.63915758982985,1.63915758982985,1.63915758982985,1.63915758982985,1876.57368582804,0.0,1.0
1992-07-01,15.38,15.38,15.38,15.38,1100,1.63915758982985,1.63915758982985,1.63915758982985,1.63915758982985,10321.1552720542,0.0,1.0
1992-07-02,15.38,15.38,15.38,15.38,200,1.63915758982985,1.63915758982985,1.63915758982985,1.63915758982985,1876.57368582804,0.0,1.0
1992-07-06,15.38,15.38,15.38,15.38,0,1.63915758982985,1.63915758982985,1.63915758982985,1.63915758982985,0,0.0,1.0
1992-07-07,15.38,15.38,15.38,15.38,0,1.63915758982985,1.63915758982985,1.63915758982985,1.63915758982985,0,0.0,1.0
1992-07-08,15.38,15.38,15.38,15.38,0,1.63915758982985,1.63915758982985,1.63915758982985,1.63915758982985,0,0.0,1.0
1992-07-09,15.25,15.25,15.25,15.25,200,1.62530255168434,1.62530255168434,1.62530255168434,1.62530255168434,1876.57368582804,0.0,1.0
1992-07-10,15.13,15.25,15.13,15.25,800,1.61251328570388,1.62530255168434,1.61251328570388,1.62530255168434,7506.29474331213,0.0,1.0
1992-07-13,15.12,15.12,15.12,15.12,0,1.61144751353884,1.61144751353884,1.61144751353884,1.61144751353884,0,0.0,1.0
1992-07-14,15.25,15.25,15.25,15.25,100,1.62530255168434,1.62530255168434,1.62530255168434,1.62530255168434,938.28684291402,0.0,1.0
1992-07-15,15.25,15.25,15.25,15.25,0,1.62530255168434,1.62530255168434,1.62530255168434,1.62530255168434,0,0.0,1.0
1992-07-16,15.25,15.25,15.25,15.25,0,1.62530255168434,1.62530255168434,1.62530255168434,1.62530255168434,0,0.0,1.0
1992-07-17,15.0,15.0,15.0,15.0,100,1.59865824755837,1.59865824755837,1.59865824755837,1.59865824755837,938.286842914018,0.0,1.0
1992-07-20,15.0,15.0,15.0,15.0,300,1.59865824755837,1.59865824755837,1.59865824755837,1.59865824755837,2814.86052874206,0.0,1.0
1992-07-21,15.13,15.13,15.13,15.13,5300,1.61251328570388,1.61251328570388,1.61251328570388,1.61251328570388,49729.2026744428,0.0,1.0
1992-07-22,15.0,15.13,15.0,15.13,300,1.59865824755837,1.61251328570388,1.59865824755837,1.61251328570388,2814.86052874206,0.0,1.0
1992-07-23,15.0,15.0,15.0,15.0,100,1.59865824755837,1.59865824755837,1.59865824755837,1.59865824755837,938.286842914018,0.0,1.0
1992-07-24,15.0,15.0,15.0,15.0,0,1.59865824755837,1.59865824755837,1.59865824755837,1.59865824755837,0,0.0,1.0
1992-07-27,15.25,15.25,15.25,15.25,300,1.62530255168434,1.62530255168434,1.62530255168434,1.62530255168434,2814.86052874206,0.0,1.0
1992-07-28,15.13,15.13,15.13,15.13,300,1.61251328570388,1.61251328570388,1.61251328570388,1.61251328570388,2814.86052874205,0.0,1.0
1992-07-29,15.12,15.12,15.12,15.12,0,1.61144751353884,1.61144751353884,1.61144751353884,1.61144751353884,0,0.0,1.0
1992-07-30,15.13,15.13,15.13,15.13,100,1.61251328570388,1.61251328570388,1.61251328570388,1.61251328570388,938.286842914016,0.0,1.0
1992-07-31,15.12,15.12,15.12,15.12,0,1.61144751353884,1.61144751353884,1.61144751353884,1.61144751353884,0,0.0,1.0
1992-08-03,15.38,15.38,15.38,15.38,500,1.63915758982985,1.63915758982985,1.63915758982985,1.63915758982985,4691.43421457009,0.0,1.0
1992-08-04,15.38,15.38,15.38,15.38,0,1.63915758982985,1.63915758982985,1.63915758982985,1.63915758982985,0,0.0,1.0
1992-08-05,15.5,15.5,15.5,15.5,1000,1.65194685581032,1.65194685581032,1.65194685581032,1.65194685581032,9382.86842914016,0.0,1.0
1992-08-06,15.75,15.75,15.75,15.75,100,1.67859115993629,1.67859115993629,1.67859115993629,1.67859115993629,938.286842914017,0.0,1.0
1992-08-07,15.75,15.75,15.75,15.75,600,1.67859115993629,1.67859115993629,1.67859115993629,1.67859115993629,5629.7210574841,0.0,1.0
1992-08-10,15.75,15.88,15.75,15.88,300,1.67859115993629,1.69244619808179,1.67859115993629,1.69244619808179,2814.86052874205,0.0,1.0
1992-08-11,15.63,15.63,15.63,15.63,200,1.66580189395582,1.66580189395582,1.66580189395582,1.66580189395582,1876.57368582804,0.0,1.0
1992-08-12,15.62,15.62,15.62,15.62,0,1.66473612179078,1.66473612179078,1.66473612179078,1.66473612179078,0,0.0,1.0
1992-08-13,16.13,16.13,15.75,15.75,1800,1.71909050220777,1.71909050220777,1.67859115993629,1.67859115993629,16889.1631724523,0.0,1.0
1992-08-14,16.12,16.12,16.12,16.12,0,1.71802473004273,1.71802473004273,1.71802473004273,1.71802473004273,0,0.0,1.0
1992-08-17,15.5,16.0,15.5,16.0,3900,1.65194685581032,1.70523546406226,1.65194685581032,1.70523546406226,36593.1868736466,0.0,1.0
1992-08-18,15.5,15.5,15.5,15.5,0,1.65194685581032,1.65194685581032,1.65194685581032,1.65194685581032,0,0.0,1.0
1992-08-19,15.5,15.5,15.5,15.5,0,1.65194685581032,1.65194685581032,1.65194685581032,1.65194685581032,0,0.0,1.0
1992-08-20,15.5,15.5,15.5,15.5,0,1.65194685581032,1.65194685581032,1.65194685581032,1.65194685581032,0,0.0,1.0
1992-08-21,15.38,15.38,15.38,15.38,1300,1.63915758982985,1.63915758982985,1.63915758982985,1.63915758982985,12197.7289578822,0.0,1.0
1992-08-24,15.38,15.38,15.38,15.38,0,1.63915758982985,1.63915758982985,1.63915758982985,1.63915758982985,0,0.0,1.0
1992-08-25,15.38,15.38,15.38,15.38,0,1.63915758982985,1.63915758982985,1.63915758982985,1.63915758982985,0,0.0,1.0
1992-08-26,15.38,15.38,15.38,15.38,0,1.63915758982985,1.63915758982985,1.63915758982985,1.63915758982985,0,0.0,1.0
1992-08-27,15.38,15.38,15.38,15.38,0,1.63915758982985,1.63915758982985,1.63915758982985,1.63915758982985,0,0.0,1.0
1992-08-28,15.63,15.63,15.63,15.63,100,1.66580189395582,1.66580189395582,1.66580189395582,1.66580189395582,938.286842914019,0.0,1.0
1992-08-31,15.62,15.62,15.62,15.62,0,1.66473612179078,1.66473612179078,1.66473612179078,1.66473612179078,0,0.0,1.0
1992-09-01,15.5,15.5,15.5,15.5,500,1.65194685581032,1.65194685581032,1.65194685581032,1.65194685581032,4691.43421457008,0.0,1.0
1992-09-02,15.5,15.5,15.5,15.5,100,1.65194685581032,1.65194685581032,1.65194685581032,1.65194685581032,938.286842914016,0.0,1.0
1992-09-03,15.25,15.25,15.13,15.25,800,1.62530255168434,1.62530255168434,1.61251328570388,1.62530255168434,7506.29474331216,0.0,1.0
1992-09-04,15.25,15.25,15.13,15.25,0,1.62530255168434,1.62530255168434,1.61251328570388,1.62530255168434,0,0.0,1.0
1992-09-08,15.25,15.25,15.25,15.25,400,1.62530255168434,1.62530255168434,1.62530255168434,1.62530255168434,3753.14737165608,0.0,1.0
1992-09-09,15.25,15.25,15.25,15.25,0,1.62530255168434,1.62530255168434,1.62530255168434,1.62530255168434,0,0.0,1.0
1992-09-10,15.25,15.25,15.25,15.25,0,1.62530255168434,1.62530255168434,1.62530255168434,1.62530255168434,0,0.0,1.0
1992-09-11,15.25,15.25,15.25,15.25,0,1.62530255168434,1.62530255168434,1.62530255168434,1.62530255168434,0,0.0,1.0
1992-09-14,15.13,15.38,15.13,15.38,1300,1.61251328570388,1.63915758982985,1.61251328570388,1.63915758982985,12197.7289578822,0.0,1.0
1992-09-15,15.13,15.38,15.13,15.13,0,1.61251328570388,1.63915758982985,1.61251328570388,1.61251328570388,0,0.0,1.0
1992-09-16,15.0,15.0,15.0,15.0,900,1.59865824755837,1.59865824755837,1.59865824755837,1.59865824755837,8444.58158622616,0.0,1.0
1992-09-17,14.88,15.0,14.88,15.0,600,1.5858689815779,1.59865824755837,1.5858689815779,1.59865824755837,5629.72105748412,0.0,1.0
1992-09-18,14.75,14.75,14.63,14.75,1700,1.5720139434324,1.5720139434324,1.55922467745193,1.5720139434324,15950.8763295383,0.0,1.0
1992-09-21,14.38,14.5,14.38,14.5,1800,1.53258037332596,1.54536963930642,1.53258037332596,1.54536963930642,16889.1631724523,0.0,1.0
1992-09-22,14.5,14.5,14.5,14.5,500,1.54536963930642,1.54536963930642,1.54536963930642,1.54536963930642,4691.4342145701,0.0,1.0
1992-09-23,14.38,14.5,14.38,14.5,500,1.53258037332596,1.54536963930642,1.53258037332596,1.54536963930642,4691.43421457008,0.0,1.0
1992-09-24,14.38,14.38,14.38,14.38,300,1.53258037332596,1.53258037332596,1.53258037332596,1.53258037332596,2814.86052874205,0.0,1.0
1992-09-25,14.5,14.5,14.5,14.5,300,1.54536963930642,1.54536963930642,1.54536963930642,1.54536963930642,2814.86052874206,0.0,1.0
1992-09-28,14.63,14.75,14.63,14.75,300,1.55922467745193,1.5720139434324,1.55922467745193,1.5720139434324,2814.86052874206,0.0,1.0
1992-09-29,14.63,14.63,14.63,14.63,300,1.55922467745193,1.55922467745193,1.55922467745193,1.55922467745193,2814.86052874206,0.0,1.0
1992-09-30,14.62,14.62,14.62,14.62,0,1.55815890528689,1.55815890528689,1.55815890528689,1.55815890528689,0,0.0,1.0
1992-10-01,14.62,14.62,14.62,14.62,0,1.55815890528689,1.55815890528689,1.55815890528689,1.55815890528689,0,0.0,1.0
1992-10-02,14.63,14.63,14.63,14.63,300,1.55922467745193,1.55922467745193,1.55922467745193,1.55922467745193,2814.86052874206,0.0,1.0
1992-10-05,14.62,14.62,14.62,14.62,0,1.55815890528689,1.55815890528689,1.55815890528689,1.55815890528689,0,0.0,1.0
1992-10-06,14.38,14.38,14.38,14.38,500,1.53258037332596,1.53258037332596,1.53258037332596,1.53258037332596,4691.43421457008,0.0,1.0
1992-10-07,14.38,14.38,14.38,14.38,500,1.53258037332596,1.53258037332596,1.53258037332596,1.53258037332596,4691.43421457008,0.0,1.0
1992-10-08,14.38,14.38,14.38,14.38,800,1.53258037332596,1.53258037332596,1.53258037332596,1.53258037332596,7506.29474331213,0.0,1.0
1992-10-09,14.38,14.38,14.38,14.38,0,1.53258037332596,1.53258037332596,1.53258037332596,1.53258037332596,0,0.0,1.0
1992-10-12,14.38,14.38,14.38,14.38,0,1.53258037332596,1.53258037332596,1.53258037332596,1.53258037332596,0,0.0,1.0
1992-10-13,14.38,14.38,14.38,14.38,0,1.53258037332596,1.53258037332596,1.53258037332596,1.53258037332596,0,0.0,1.0
1992-10-14,14.38,14.38,14.38,14.38,0,1.53258037332596,1.53258037332596,1.53258037332596,1.53258037332596,0,0.0,1.0
1992-10-15,14.5,14.5,14.5,14.5,100,1.54536963930642,1.54536963930642,1.54536963930642,1.54536963930642,938.286842914021,0.0,1.0
1992-10-16,14.5,14.5,14.5,14.5,200,1.54536963930642,1.54536963930642,1.54536963930642,1.54536963930642,1876.57368582804,0.0,1.0
1992-10-19,14.25,14.25,14.25,14.25,1000,1.51872533518045,1.51872533518045,1.51872533518045,1.51872533518045,9382.86842914019,0.0,1.0
1992-10-20,14.0,14.13,14.0,14.13,1000,1.49208103105448,1.50593606919998,1.49208103105448,1.50593606919998,9382.86842914018,0.0,1.0
1992-10-21,14.0,14.0,14.0,14.0,0,1.49208103105448,1.49208103105448,1.49208103105448,1.49208103105448,0,0.0,1.0
1992-10-22,14.0,14.0,14.0,14.0,0,1.49208103105448,1.49208103105448,1.49208103105448,1.49208103105448,0,0.0,1.0
1992-10-23,13.88,14.25,13.88,14.25,1600,1.47929176507401,1.51872533518045,1.47929176507401,1.51872533518045,15012.5894866243,0.0,1.0
1992-10-26,13.25,13.25,13.25,13.25,100,1.47609444857889,1.47609444857889,1.47609444857889,1.47609444857889,897.639037444822,0.6,1.0
1992-10-27,13.25,13.25,13.25,13.25,1100,1.47609444857889,1.47609444857889,1.47609444857889,1.47609444857889,9874.02941189304,0.0,1.0
1992-10-28,13.25,13.25,13.25,13.25,0,1.47609444857889,1.47609444857889,1.47609444857889,1.47609444857889,0,0.0,1.0
1992-10-29,13.25,13.25,13.25,13.25,100,1.47609444857889,1.47609444857889,1.47609444857889,1.47609444857889,897.639037444822,0.0,1.0
1992-10-30,13.5,13.5,13.5,13.5,400,1.50394528723133,1.50394528723133,1.50394528723133,1.50394528723133,3590.55614977927,0.0,1.0
1992-11-02,13.5,13.5,13.5,13.5,0,1.50394528723133,1.50394528723133,1.50394528723133,1.50394528723133,0,0.0,1.0
1992-11-03,13.5,13.5,13.5,13.5,0,1.50394528723133,1.50394528723133,1.50394528723133,1.50394528723133,0,0.0,1.0
1992-11-04,13.5,13.5,13.5,13.5,500,1.50394528723133,1.50394528723133,1.50394528723133,1.50394528723133,4488.19518722409,0.0,1.0
1992-11-05,13.5,13.5,13.5,13.5,0,1.50394528723133,1.50394528723133,1.50394528723133,1.50394528723133,0,0.0,1.0
1992-11-06,13.5,13.5,13.38,13.38,6600,1.50394528723133,1.50394528723133,1.49057688467816,1.49057688467816,59244.1764713579,0.0,1.0
1992-11-09,13.5,13.5,13.5,13.5,0,1.50394528723133,1.50394528723133,1.50394528723133,1.50394528723133,0,0.0,1.0
1992-11-10,13.5,13.5,13.5,13.5,0,1.50394528723133,1.50394528723133,1.50394528723133,1.50394528723133,0,0.0,1.0
1992-11-11,13.38,13.5,13.38,13.5,800,1.49057688467816,1.50394528723133,1.49057688467816,1.50394528723133,7181.11229955855,0.0,1.0
1992-11-12,14.75,14.75,13.5,13.5,8000,1.64319948049349,1.64319948049349,1.50394528723133,1.50394528723133,71811.1229955854,0.0,1.0
1992-11-13,14.75,14.75,14.63,14.63,1000,1.64319948049349,1.64319948049349,1.62983107794032,1.62983107794032,8976.39037444817,0.0,1.0
1992-11-16,14.38,14.63,14.38,14.63,1500,1.60198023928789,1.62983107794032,1.60198023928789,1.62983107794032,13464.5855616723,0.0,1.0
1992-11-17,14.13,14.25,14.13,14.25,2000,1.57412940063546,1.58749780318862,1.57412940063546,1.58749780318862,17952.7807488963,0.0,1.0
1992-11-18,14.38,14.38,14.13,14.13,1200,1.60198023928789,1.60198023928789,1.57412940063546,1.57412940063546,10771.6684493378,0.0,1.0
1992-11-19,14.13,14.25,14.13,14.25,600,1.57412940063546,1.58749780318862,1.57412940063546,1.58749780318862,5385.8342246689,0.0,1.0
1992-11-20,14.12,14.12,14.12,14.12,0,1.57301536708936,1.57301536708936,1.57301536708936,1.57301536708936,0,0.0,1.0
1992-11-23,14.25,14.25,14.25,14.25,200,1.58749780318862,1.58749780318862,1.58749780318862,1.58749780318862,1795.27807488964,0.0,1.0
1992-11-24,14.25,14.25,14.25,14.25,0,1.58749780318862,1.58749780318862,1.58749780318862,1.58749780318862,0,0.0,1.0
1992-11-25,14.25,14.25,14.25,14.25,0,1.58749780318862,1.58749780318862,1.58749780318862,1.58749780318862,0,0.0,1.0
1992-11-27,14.38,14.38,14.38,14.38,200,1.60198023928789,1.60198023928789,1.60198023928789,1.60198023928789,1795.27807488964,0.0,1.0
1992-11-30,14.25,14.25,14.13,14.25,1400,1.58749780318862,1.58749780318862,1.57412940063546,1.58749780318862,12566.9465242275,0.0,1.0
1992-12-01,14.0,14.25,14.0,14.25,1300,1.55964696453619,1.58749780318862,1.55964696453619,1.58749780318862,11669.3074867827,0.0,1.0
1992-12-02,14.25,14.25,14.0,14.0,2200,1.58749780318862,1.58749780318862,1.55964696453619,1.55964696453619,19748.0588237861,0.0,1.0
1992-12-03,14.25,14.25,14.13,14.13,1100,1.58749780318862,1.58749780318862,1.57412940063546,1.57412940063546,9874.02941189303,0.0,1.0
1992-12-04,14.25,14.25,14.25,14.25,1600,1.58749780318862,1.58749780318862,1.58749780318862,1.58749780318862,14362.2245991171,0.0,1.0
1992-12-07,14.0,14.25,14.0,14.13,1200,1.55964696453619,1.58749780318862,1.55964696453619,1.57412940063546,10771.6684493378,0.0,1.0
1992-12-08,14.5,14.5,14.0,14.0,2800,1.61534864184105,1.61534864184105,1.55964696453619,1.55964696453619,25133.893048455,0.0,1.0
1992-12-09,14.88,15.0,14.38,14.38,3300,1.65768191659275,1.67105031914592,1.60198023928789,1.60198023928789,29622.088235679,0.0,1.0
1992-12-10,15.0,15.25,15.0,15.13,3600,1.67105031914592,1.69890115779835,1.67105031914592,1.68553275524518,32315.0053480135,0.0,1.0
1992-12-11,14.88,14.88,14.88,14.88,1000,1.65768191659275,1.65768191659275,1.65768191659275,1.65768191659275,8976.3903744482,0.0,1.0
1992-12-14,14.88,14.88,14.88,14.88,0,1.65768191659275,1.65768191659275,1.65768191659275,1.65768191659275,0,0.0,1.0
1992-12-15,15.13,15.13,15.13,15.13,100,1.68553275524518,1.68553275524518,1.68553275524518,1.68553275524518,897.639037444821,0.0,1.0
1992-12-16,15.12,15.12,15.12,15.12,0,1.68441872169909,1.68441872169909,1.68441872169909,1.68441872169909,0,0.0,1.0
1992-12-17,15.13,15.13,15.13,15.13,200,1.68553275524518,1.68553275524518,1.68553275524518,1.68553275524518,1795.27807488964,0.0,1.0
1992-12-18,15.25,15.25,15.13,15.13,2500,1.69890115779835,1.69890115779835,1.68553275524518,1.68553275524518,22440.9759361205,0.0,1.0
1992-12-21,16.0,16.0,15.38,15.38,7000,1.78245367375565,1.78245367375565,1.71338359389762,1.71338359389762,62834.7326211372,0.0,1.0
1992-12-22,16.0,16.25,16.0,16.13,3300,1.78245367375565,1.81030451240808,1.78245367375565,1.79693610985491,29622.088235679,0.0,1.0
1992-12-23,16.13,16.13,16.0,16.0,1000,1.79693610985491,1.79693610985491,1.78245367375565,1.78245367375565,8976.3903744482,0.0,1.0
1992-12-24,15.88,16.13,15.88,16.13,700,1.76908527120248,1.79693610985491,1.76908527120248,1.79693610985491,6283.47326211373,0.0,1.0
1992-12-28,15.75,15.75,15.75,15.75,300,1.75460283510321,1.75460283510321,1.75460283510321,1.75460283510321,2692.91711233446,0.0,1.0
1992-12-29,15.5,15.5,15.5,15.5,800,1.72675199645078,1.72675199645078,1.72675199645078,1.72675199645078,7181.11229955856,0.0,1.0
1992-12-30,15.75,15.75,15.63,15.63,700,1.75460283510321,1.75460283510321,1.74123443255005,1.74123443255005,6283.47326211375,0.0,1.0
1992-12-31,15.75,15.75,15.75,15.75,400,1.75460283510321,1.75460283510321,1.75460283510321,1.75460283510321,3590.55614977929,0.0,1.0
1993-01-04,15.25,15.5,15.25,15.5,2800,1.69890115779835,1.72675199645078,1.69890115779835,1.72675199645078,25133.8930484549,0.0,1.0
1993-01-05,15.25,15.25,15.25,15.25,1800,1.69890115779835,1.69890115779835,1.69890115779835,1.69890115779835,16157.5026740067,0.0,1.0
1993-01-06,15.38,15.5,15.38,15.5,2100,1.71338359389762,1.72675199645078,1.71338359389762,1.72675199645078,18850.4197863411,0.0,1.0
1993-01-07,15.38,15.38,15.38,15.38,0,1.71338359389762,1.71338359389762,1.71338359389762,1.71338359389762,0,0.0,1.0
1993-01-08,15.25,15.25,15.25,15.25,600,1.69890115779835,1.69890115779835,1.69890115779835,1.69890115779835,5385.83422466892,0.0,1.0
1993-01-11,15.25,15.25,15.25,15.25,100,1.69890115779835,1.69890115779835,1.69890115779835,1.69890115779835,897.639037444819,0.0,1.0
1993-01-12,15.0,15.25,15.0,15.25,2100,1.67105031914592,1.69890115779835,1.67105031914592,1.69890115779835,18850.4197863412,0.0,1.0
1993-01-13,15.13,15.13,14.75,14.88,2000,1.68553275524518,1.68553275524518,1.64319948049349,1.65768191659275,17952.7807488964,0.0,1.0
1993-01-14,15.0,15.0,15.0,15.0,400,1.67105031914592,1.67105031914592,1.67105031914592,1.67105031914592,3590.55614977927,0.0,1.0
1993-01-15,15.25,15.25,15.25,15.25,1400,1.69890115779835,1.69890115779835,1.69890115779835,1.69890115779835,12566.9465242275,0.0,1.0
1993-01-18,15.0,15.0,15.0,15.0,600,1.67105031914592,1.67105031914592,1.67105031914592,1.67105031914592,5385.83422466891,0.0,1.0
1993-01-19,14.88,15.25,14.88,15.25,1400,1.65768191659275,1.69890115779835,1.65768191659275,1.69890115779835,12566.9465242275,0.0,1.0
1993-01-20,14.88,14.88,14.88,14.88,600,1.65768191659275,1.65768191659275,1.65768191659275,1.65768191659275,5385.83422466892,0.0,1.0
1993-01-21,14.88,14.88,14.88,14.88,0,1.65768191659275,1.65768191659275,1.65768191659275,1.65768191659275,0,0.0,1.0
1993-01-22,14.75,14.88,14.75,14.88,1300,1.64319948049349,1.65768191659275,1.64319948049349,1.65768191659275,11669.3074867826,0.0,1.0
1993-01-25,15.0,15.0,15.0,15.0,600,1.67105031914592,1.67105031914592,1.67105031914592,1.67105031914592,5385.83422466891,0.0,1.0
1993-01-26,14.88,15.0,14.88,15.0,400,1.65768191659275,1.67105031914592,1.65768191659275,1.67105031914592,3590.55614977928,0.0,1.0
1993-01-27,14.88,14.88,14.88,14.88,0,1.65768191659275,1.65768191659275,1.65768191659275,1.65768191659275,0,0.0,1.0
1993-01-28,14.88,14.88,14.88,14.88,300,1.65768191659275,1.65768191659275,1.65768191659275,1.65768191659275,2692.91711233446,0.0,1.0
1993-01-29,15.13,15.13,14.88,14.88,900,1.68553275524518,1.68553275524518,1.65768191659275,1.65768191659275,8078.75133700339,0.0,1.0
1993-02-01,15.13,15.13,14.88,14.88,0,1.68553275524518,1.68553275524518,1.65768191659275,1.65768191659275,0,0.0,1.0
1993-02-02,15.25,15.25,15.25,15.25,100,1.69890115779835,1.69890115779835,1.69890115779835,1.69890115779835,897.639037444819,0.0,1.0
1993-02-03,15.25,15.25,15.0,15.25,3600,1.69890115779835,1.69890115779835,1.67105031914592,1.69890115779835,32315.0053480135,0.0,1.0
1993-02-04,15.88,15.88,15.38,15.38,2000,1.76908527120248,1.76908527120248,1.71338359389762,1.71338359389762,17952.7807488964,0.0,1.0
1993-02-05,15.63,15.63,15.63,15.63,1100,1.74123443255005,1.74123443255005,1.74123443255005,1.74123443255005,9874.02941189299,0.0,1.0
1993-02-08,15.75,15.75,15.63,15.75,500,1.75460283510321,1.75460283510321,1.74123443255005,1.75460283510321,4488.19518722411,0.0,1.0
1993-02-09,15.25,15.25,15.25,15.25,3200,1.69890115779835,1.69890115779835,1.69890115779835,1.69890115779835,28724.4491982342,0.0,1.0
1993-02-10,15.0,15.5,15.0,15.25,2900,1.67105031914592,1.72675199645078,1.67105031914592,1.69890115779835,26031.5320858997,0.0,1.0
1993-02-11,14.88,14.88,14.88,14.88,1000,1.65768191659275,1.65768191659275,1.65768191659275,1.65768191659275,8976.3903744482,0.0,1.0
1993-02-12,14.88,15.0,14.88,15.0,1100,1.65768191659275,1.67105031914592,1.65768191659275,1.67105031914592,9874.02941189302,0.0,1.0
1993-02-16,14.88,14.88,14.88,14.88,200,1.65768191659275,1.65768191659275,1.65768191659275,1.65768191659275,1795.27807488964,0.0,1.0
1993-02-17,14.63,14.63,14.63,14.63,700,1.62983107794032,1.62983107794032,1.62983107794032,1.62983107794032,6283.47326211373,0.0,1.0
1993-02-18,14.62,14.62,14.62,14.62,0,1.62871704439422,1.62871704439422,1.62871704439422,1.62871704439422,0,0.0,1.0
1993-02-19,14.75,14.75,14.75,14.75,200,1.64319948049349,1.64319948049349,1.64319948049349,1.64319948049349,1795.27807488963,0.0,1.0
1993-02-22,14.63,14.63,14.63,14.63,500,1.62983107794032,1.62983107794032,1.62983107794032,1.62983107794032,4488.19518722409,0.0,1.0
1993-02-23,14.62,14.62,14.62,14.62,0,1.62871704439422,1.62871704439422,1.62871704439422,1.62871704439422,0,0.0,1.0
1993-02-24,14.88,14.88,14.88,14.88,400,1.65768191659275,1.65768191659275,1.65768191659275,1.65768191659275,3590.55614977928,0.0,1.0
1993-02-25,15.0,15.0,14.75,14.75,900,1.67105031914592,1.67105031914592,1.64319948049349,1.64319948049349,8078.75133700336,0.0,1.0
1993-02-26,14.75,14.75,14.75,14.75,300,1.64319948049349,1.64319948049349,1.64319948049349,1.64319948049349,2692.91711233445,0.0,1.0
1993-03-01,15.0,15.0,14.75,14.75,400,1.67105031914592,1.67105031914592,1.64319948049349,1.64319948049349,3590.55614977927,0.0,1.0
1993-03-02,14.75,14.75,14.75,14.75,200,1.64319948049349,1.64319948049349,1.64319948049349,1.64319948049349,1795.27807488963,0.0,1.0
1993-03-03,14.75,14.75,14.75,14.75,0,1.64319948049349,1.64319948049349,1.64319948049349,1.64319948049349,0,0.0,1.0
1993-03-04,14.75,14.75,14.75,14.75,0,1.64319948049349,1.64319948049349,1.64319948049349,1.64319948049349,0,0.0,1.0
1993-03-05,14.75,14.75,14.75,14.75,0,1.64319948049349,1.64319948049349,1.64319948049349,1.64319948049349,0,0.0,1.0
1993-03-08,14.88,15.0,14.88,15.0,400,1.65768191659275,1.67105031914592,1.65768191659275,1.67105031914592,3590.55614977928,0.0,1.0
1993-03-09,14.88,14.88,14.88,14.88,200,1.65768191659275,1.65768191659275,1.65768191659275,1.65768191659275,1795.27807488964,0.0,1.0
1993-03-10,14.88,14.88,14.88,14.88,0,1.65768191659275,1.65768191659275,1.65768191659275,1.65768191659275,0,0.0,1.0
1993-03-11,14.88,14.88,14.88,14.88,300,1.65768191659275,1.65768191659275,1.65768191659275,1.65768191659275,2692.91711233446,0.0,1.0
1993-03-12,14.63,14.63,14.63,14.63,1100,1.62983107794032,1.62983107794032,1.62983107794032,1.62983107794032,9874.02941189301,0.0,1.0
1993-03-15,14.5,14.63,14.5,14.63,1100,1.61534864184105,1.62983107794032,1.61534864184105,1.62983107794032,9874.02941189304,0.0,1.0
1993-03-16,14.5,14.5,14.5,14.5,100,1.61534864184105,1.61534864184105,1.61534864184105,1.61534864184105,897.639037444821,0.0,1.0
1993-03-17,14.5,14.5,14.5,14.5,0,1.61534864184105,1.61534864184105,1.61534864184105,1.61534864184105,0,0.0,1.0
1993-03-18,14.88,14.88,14.75,14.88,1000,1.65768191659275,1.65768191659275,1.64319948049349,1.65768191659275,8976.3903744482,0.0,1.0
1993-03-19,14.75,14.75,14.75,14.75,400,1.64319948049349,1.64319948049349,1.64319948049349,1.64319948049349,3590.55614977927,0.0,1.0
1993-03-22,14.75,14.75,14.75,14.75,0,1.64319948049349,1.64319948049349,1.64319948049349,1.64319948049349,0,0.0,1.0
1993-03-23,14.75,14.75,14.75,14.75,0,1.64319948049349,1.64319948049349,1.64319948049349,1.64319948049349,0,0.0,1.0
1993-03-24,14.75,14.75,14.75,14.75,0,1.64319948049349,1.64319948049349,1.64319948049349,1.64319948049349,0,0.0,1.0
1993-03-25,14.75,14.75,14.75,14.75,0,1.64319948049349,1.64319948049349,1.64319948049349,1.64319948049349,0,0.0,1.0
1993-03-26,14.5,14.5,14.5,14.5,1200,1.61534864184105,1.61534864184105,1.61534864184105,1.61534864184105,10771.6684493379,0.0,1.0
1993-03-29,14.38,14.38,14.38,14.38,300,1.60198023928789,1.60198023928789,1.60198023928789,1.60198023928789,2692.91711233445,0.0,1.0
1993-03-30,14.38,14.38,14.38,14.38,300,1.60198023928789,1.60198023928789,1.60198023928789,1.60198023928789,2692.91711233445,0.0,1.0
1993-03-31,14.38,14.38,14.38,14.38,100,1.60198023928789,1.60198023928789,1.60198023928789,1.60198023928789,897.639037444818,0.0,1.0
1993-04-01,14.38,14.38,14.38,14.38,0,1.60198023928789,1.60198023928789,1.60198023928789,1.60198023928789,0,0.0,1.0
1993-04-02,14.38,14.38,14.38,14.38,300,1.60198023928789,1.60198023928789,1.60198023928789,1.60198023928789,2692.91711233445,0.0,1.0
1993-04-05,14.38,14.38,14.38,14.38,0,1.60198023928789,1.60198023928789,1.60198023928789,1.60198023928789,0,0.0,1.0
1993-04-06,14.38,14.38,14.38,14.38,0,1.60198023928789,1.60198023928789,1.60198023928789,1.60198023928789,0,0.0,1.0
1993-04-07,14.38,14.38,14.38,14.38,0,1.60198023928789,1.60198023928789,1.60198023928789,1.60198023928789,0,0.0,1.0
1993-04-08,14.25,14.25,14.25,14.25,100,1.58749780318862,1.58749780318862,1.58749780318862,1.58749780318862,897.639037444821,0.0,1.0
1993-04-12,14.25,14.25,14.25,14.25,0,1.58749780318862,1.58749780318862,1.58749780318862,1.58749780318862,0,0.0,1.0
1993-04-13,14.38,14.38,14.38,14.38,1000,1.60198023928789,1.60198023928789,1.60198023928789,1.60198023928789,8976.39037444818,0.0,1.0
1993-04-14,14.25,14.25,14.25,14.25,500,1.58749780318862,1.58749780318862,1.58749780318862,1.58749780318862,4488.1951872241,0.0,1.0
1993-04-15,14.0,14.0,14.0,14.0,1000,1.55964696453619,1.55964696453619,1.55964696453619,1.55964696453619,8976.3903744482,0.0,1.0
1993-04-16,14.38,14.38,14.25,14.25,2300,1.60198023928789,1.60198023928789,1.58749780318862,1.58749780318862,20645.6978612308,0.0,1.0
1993-04-19,14.5,14.5,14.5,14.5,700,1.61534864184105,1.61534864184105,1.61534864184105,1.61534864184105,6283.47326211375,0.0,1.0
1993-04-20,14.5,14.5,14.5,14.5,300,1.61534864184105,1.61534864184105,1.61534864184105,1.61534864184105,2692.91711233446,0.0,1.0
1993-04-21,14.5,14.5,14.5,14.5,0,1.61534864184105,1.61534864184105,1.61534864184105,1.61534864184105,0,0.0,1.0
1993-04-22,14.25,14.38,14.25,14.38,1000,1.58749780318862,1.60198023928789,1.58749780318862,1.60198023928789,8976.39037444821,0.0,1.0
1993-04-23,14.5,14.5,14.5,14.5,700,1.61534864184105,1.61534864184105,1.61534864184105,1.61534864184105,6283.47326211375,0.0,1.0
1993-04-26,14.5,14.5,14.5,14.5,0,1.61534864184105,1.61534864184105,1.61534864184105,1.61534864184105,0,0.0,1.0
1993-04-27,14.25,14.38,14.25,14.38,300,1.58749780318862,1.60198023928789,1.58749780318862,1.60198023928789,2692.91711233446,0.0,1.0
1993-04-28,14.25,14.25,14.25,14.25,0,1.58749780318862,1.58749780318862,1.58749780318862,1.58749780318862,0,0.0,1.0
1993-04-29,14.25,14.25,14.25,14.25,0,1.58749780318862,1.58749780318862,1.58749780318862,1.58749780318862,0,0.0,1.0
1993-04-30,14.25,14.25,14.25,14.25,0,1.58749780318862,1.58749780318862,1.58749780318862,1.58749780318862,0,0.0,1.0
1993-05-03,14.5,14.5,14.5,14.5,100,1.61534864184105,1.61534864184105,1.61534864184105,1.61534864184105,897.639037444821,0.0,1.0
1993-05-04,14.63,14.63,14.38,14.38,400,1.62983107794032,1.62983107794032,1.60198023928789,1.60198023928789,3590.55614977927,0.0,1.0
1993-05-05,14.38,14.38,14.38,14.38,500,1.60198023928789,1.60198023928789,1.60198023928789,1.60198023928789,4488.19518722409,0.0,1.0
1993-05-06,14.25,14.5,14.25,14.5,700,1.58749780318862,1.61534864184105,1.58749780318862,1.61534864184105,6283.47326211374,0.0,1.0
1993-05-07,14.25,14.25,14.25,14.25,0,1.58749780318862,1.58749780318862,1.58749780318862,1.58749780318862,0,0.0,1.0
1993-05-10,14.13,14.13,14.13,14.13,500,1.57412940063546,1.57412940063546,1.57412940063546,1.57412940063546,4488.19518722408,0.0,1.0
1993-05-11,14.12,14.12,14.12,14.12,0,1.57301536708936,1.57301536708936,1.57301536708936,1.57301536708936,0,0.0,1.0
1993-05-12,14.13,14.13,14.13,14.13,500,1.57412940063546,1.57412940063546,1.57412940063546,1.57412940063546,4488.19518722408,0.0,1.0
1993-05-13,13.75,14.0,13.5,14.0,2400,1.53179612588376,1.55964696453619,1.50394528723133,1.55964696453619,21543.3368986756,0.0,1.0
1993-05-14,13.75,13.75,13.75,13.75,0,1.53179612588376,1.53179612588376,1.53179612588376,1.53179612588376,0,0.0,1.0
1993-05-17,13.75,13.75,13.5,13.5,900,1.53179612588376,1.53179612588376,1.50394528723133,1.50394528723133,8078.75133700336,0.0,1.0
1993-05-18,13.88,13.88,13.88,13.88,200,1.54627856198302,1.54627856198302,1.54627856198302,1.54627856198302,1795.27807488964,0.0,1.0
1993-05-19,13.88,13.88,13.88,13.88,300,1.54627856198302,1.54627856198302,1.54627856198302,1.54627856198302,2692.91711233446,0.0,1.0
1993-05-20,13.63,13.63,13.5,13.5,2500,1.51842772333059,1.51842772333059,1.50394528723133,1.50394528723133,22440.9759361205,0.0,1.0
1993-05-21,13.88,13.88,13.88,13.88,1000,1.54627856198302,1.54627856198302,1.54627856198302,1.54627856198302,8976.39037444821,0.0,1.0
1993-05-24,13.88,13.88,13.88,13.88,0,1.54627856198302,1.54627856198302,1.54627856198302,1.54627856198302,0,0.0,1.0
1993-05-25,13.88,13.88,13.88,13.88,0,1.54627856198302,1.54627856198302,1.54627856198302,1.54627856198302,0,0.0,1.0
1993-05-26,13.88,13.88,13.88,13.88,0,1.54627856198302,1.54627856198302,1.54627856198302,1.54627856198302,0,0.0,1.0
1993-05-27,13.75,13.75,13.75,13.75,200,1.53179612588376,1.53179612588376,1.53179612588376,1.53179612588376,1795.27807488964,0.0,1.0
1993-05-28,13.63,13.63,13.5,13.5,1300,1.51842772333059,1.51842772333059,1.50394528723133,1.50394528723133,11669.3074867827,0.0,1.0
1993-06-01,13.88,13.88,13.88,13.88,600,1.54627856198302,1.54627856198302,1.54627856198302,1.54627856198302,5385.83422466893,0.0,1.0
1993-06-02,13.75,13.75,13.75,13.75,300,1.53179612588376,1.53179612588376,1.53179612588376,1.53179612588376,2692.91711233445,0.0,1.0
1993-06-03,13.75,13.75,13.75,13.75,200,1.53179612588376,1.53179612588376,1.53179612588376,1.53179612588376,1795.27807488964,0.0,1.0
1993-06-04,13.5,13.5,13.5,13.5,600,1.50394528723133,1.50394528723133,1.50394528723133,1.50394528723133,5385.8342246689,0.0,1.0
1993-06-07,13.63,13.63,13.63,13.63,400,1.51842772333059,1.51842772333059,1.51842772333059,1.51842772333059,3590.55614977928,0.0,1.0
1993-06-08,13.62,13.62,13.62,13.62,0,1.51731368978449,1.51731368978449,1.51731368978449,1.51731368978449,0,0.0,1.0
1993-06-09,13.63,13.63,13.63,13.63,200,1.51842772333059,1.51842772333059,1.51842772333059,1.51842772333059,1795.27807488964,0.0,1.0
1993-06-10,13.5,13.5,13.5,13.5,300,1.50394528723133,1.50394528723133,1.50394528723133,1.50394528723133,2692.91711233445,0.0,1.0
1993-06-11,13.63,13.63,13.63,13.63,200,1.51842772333059,1.51842772333059,1.51842772333059,1.51842772333059,1795.27807488964,0.0,1.0
1993-06-14,13.38,13.38,13.38,13.38,200,1.49057688467816,1.49057688467816,1.49057688467816,1.49057688467816,1795.27807488964,0.0,1.0
1993-06-15,13.5,13.5,13.5,13.5,400,1.50394528723133,1.50394528723133,1.50394528723133,1.50394528723133,3590.55614977927,0.0,1.0
1993-06-16,13.75,13.75,13.63,13.63,1300,1.53179612588376,1.53179612588376,1.51842772333059,1.51842772333059,11669.3074867826,0.0,1.0
1993-06-17,13.63,13.63,13.63,13.63,100,1.51842772333059,1.51842772333059,1.51842772333059,1.51842772333059,897.63903744482,0.0,1.0
1993-06-18,13.88,13.88,13.75,13.75,600,1.54627856198302,1.54627856198302,1.53179612588376,1.53179612588376,5385.83422466893,0.0,1.0
1993-06-21,13.75,13.75,13.75,13.75,200,1.53179612588376,1.53179612588376,1.53179612588376,1.53179612588376,1795.27807488964,0.0,1.0
1993-06-22,13.88,13.88,13.88,13.88,100,1.54627856198302,1.54627856198302,1.54627856198302,1.54627856198302,897.639037444821,0.0,1.0
1993-06-23,13.88,13.88,13.88,13.88,0,1.54627856198302,1.54627856198302,1.54627856198302,1.54627856198302,0,0.0,1.0
1993-06-24,13.88,13.88,13.88,13.88,0,1.54627856198302,1.54627856198302,1.54627856198302,1.54627856198302,0,0.0,1.0
1993-06-25,13.88,13.88,13.88,13.88,0,1.54627856198302,1.54627856198302,1.54627856198302,1.54627856198302,0,0.0,1.0
1993-06-28,13.75,13.88,13.75,13.75,2300,1.53179612588376,1.54627856198302,1.53179612588376,1.53179612588376,20645.6978612308,0.0,1.0
1993-06-29,13.75,13.75,13.75,13.75,600,1.53179612588376,1.53179612588376,1.53179612588376,1.53179612588376,5385.83422466891,0.0,1.0
1993-06-30,13.75,13.75,13.13,13.25,8200,1.53179612588376,1.53179612588376,1.46272604602573,1.47609444857889,73606.4010704751,0.0,1.0
1993-07-01,13.88,13.88,13.63,13.63,900,1.54627856198302,1.54627856198302,1.51842772333059,1.51842772333059,8078.75133700339,0.0,1.0
1993-07-02,13.88,13.88,13.75,13.75,200,1.54627856198302,1.54627856198302,1.53179612588376,1.53179612588376,1795.27807488964,0.0,1.0
1993-07-06,13.75,13.75,13.75,13.75,100,1.53179612588376,1.53179612588376,1.53179612588376,1.53179612588376,897.639037444818,0.0,1.0
1993-07-07,13.63,13.63,13.63,13.63,800,1.51842772333059,1.51842772333059,1.51842772333059,1.51842772333059,7181.11229955856,0.0,1.0
1993-07-08,14.0,14.0,13.63,13.63,1100,1.55964696453619,1.55964696453619,1.51842772333059,1.51842772333059,9874.02941189301,0.0,1.0
1993-07-09,14.0,14.0,14.0,14.0,0,1.55964696453619,1.55964696453619,1.55964696453619,1.55964696453619,0,0.0,1.0
1993-07-12,14.0,14.0,13.63,14.0,0,1.55964696453619,1.55964696453619,1.51842772333059,1.55964696453619,0,0.0,1.0
1993-07-13,14.0,14.0,13.63,14.0,0,1.55964696453619,1.55964696453619,1.51842772333059,1.55964696453619,0,0.0,1.0
1993-07-14,13.88,13.88,13.88,13.88,2000,1.54627856198302,1.54627856198302,1.54627856198302,1.54627856198302,17952.7807488964,0.0,1.0
1993-07-15,13.88,13.88,13.88,13.88,0,1.54627856198302,1.54627856198302,1.54627856198302,1.54627856198302,0,0.0,1.0
1993-07-16,14.0,14.0,14.0,14.0,400,1.55964696453619,1.55964696453619,1.55964696453619,1.55964696453619,3590.55614977928,0.0,1.0
1993-07-19,13.75,13.75,13.75,13.75,200,1.53179612588376,1.53179612588376,1.53179612588376,1.53179612588376,1795.27807488964,0.0,1.0
1993-07-20,13.75,13.75,13.75,13.75,0,1.53179612588376,1.53179612588376,1.53179612588376,1.53179612588376,0,0.0,1.0
1993-07-21,13.75,13.75,13.75,13.75,0,1.53179612588376,1.53179612588376,1.53179612588376,1.53179612588376,0,0.0,1.0
1993-07-22,14.13,14.13,13.88,13.88,2000,1.57412940063546,1.57412940063546,1.54627856198302,1.54627856198302,17952.7807488963,0.0,1.0
1993-07-23,13.88,14.0,13.88,14.0,700,1.54627856198302,1.55964696453619,1.54627856198302,1.55964696453619,6283.47326211375,0.0,1.0
1993-07-26,14.0,14.0,14.0,14.0,100,1.55964696453619,1.55964696453619,1.55964696453619,1.55964696453619,897.63903744482,0.0,1.0
1993-07-27,14.13,14.13,14.0,14.0,500,1.57412940063546,1.57412940063546,1.55964696453619,1.55964696453619,4488.19518722408,0.0,1.0
1993-07-28,14.0,14.0,14.0,14.0,900,1.55964696453619,1.55964696453619,1.55964696453619,1.55964696453619,8078.75133700338,0.0,1.0
1993-07-29,14.0,14.0,14.0,14.0,200,1.55964696453619,1.55964696453619,1.55964696453619,1.55964696453619,1795.27807488964,0.0,1.0
1993-07-30,14.0,14.0,14.0,14.0,0,1.55964696453619,1.55964696453619,1.55964696453619,1.55964696453619,0,0.0,1.0
1993-08-02,14.13,14.13,14.13,14.13,200,1.57412940063546,1.57412940063546,1.57412940063546,1.57412940063546,1795.27807488963,0.0,1.0
1993-08-03,14.0,14.0,14.0,14.0,100,1.55964696453619,1.55964696453619,1.55964696453619,1.55964696453619,897.63903744482,0.0,1.0
1993-08-04,14.0,14.0,14.0,14.0,0,1.55964696453619,1.55964696453619,1.55964696453619,1.55964696453619,0,0.0,1.0
1993-08-05,14.0,14.0,14.0,14.0,0,1.55964696453619,1.55964696453619,1.55964696453619,1.55964696453619,0,0.0,1.0
1993-08-06,14.0,14.0,14.0,14.0,0,1.55964696453619,1.55964696453619,1.55964696453619,1.55964696453619,0,0.0,1.0
1993-08-09,14.0,14.0,14.0,14.0,0,1.55964696453619,1.55964696453619,1.55964696453619,1.55964696453619,0,0.0,1.0
1993-08-10,14.0,14.0,14.0,14.0,1000,1.55964696453619,1.55964696453619,1.55964696453619,1.55964696453619,8976.3903744482,0.0,1.0
1993-08-11,14.0,14.0,14.0,14.0,0,1.55964696453619,1.55964696453619,1.55964696453619,1.55964696453619,0,0.0,1.0
1993-08-12,14.0,14.0,14.0,14.0,0,1.55964696453619,1.55964696453619,1.55964696453619,1.55964696453619,0,0.0,1.0
1993-08-13,14.0,14.0,14.0,14.0,0,1.55964696453619,1.55964696453619,1.55964696453619,1.55964696453619,0,0.0,1.0
1993-08-16,14.0,14.0,14.0,14.0,0,1.55964696453619,1.55964696453619,1.55964696453619,1.55964696453619,0,0.0,1.0
1993-08-17,13.5,13.75,13.5,13.75,1500,1.50394528723133,1.53179612588376,1.50394528723133,1.53179612588376,13464.5855616723,0.0,1.0
1993-08-18,13.88,13.88,13.5,13.5,2200,1.54627856198302,1.54627856198302,1.50394528723133,1.50394528723133,19748.0588237861,0.0,1.0
1993-08-19,13.88,13.88,13.88,13.88,0,1.54627856198302,1.54627856198302,1.54627856198302,1.54627856198302,0,0.0,1.0
1993-08-20,13.63,13.63,13.63,13.63,200,1.51842772333059,1.51842772333059,1.51842772333059,1.51842772333059,1795.27807488964,0.0,1.0
1993-08-23,13.62,13.62,13.62,13.62,0,1.51731368978449,1.51731368978449,1.51731368978449,1.51731368978449,0,0.0,1.0
1993-08-24,13.63,13.63,13.63,13.63,500,1.51842772333059,1.51842772333059,1.51842772333059,1.51842772333059,4488.1951872241,0.0,1.0
1993-08-25,13.75,13.75,13.63,13.63,800,1.53179612588376,1.53179612588376,1.51842772333059,1.51842772333059,7181.11229955855,0.0,1.0
1993-08-26,13.75,13.75,13.75,13.75,0,1.53179612588376,1.53179612588376,1.53179612588376,1.53179612588376,0,0.0,1.0
1993-08-27,13.88,13.88,13.88,13.88,1300,1.54627856198302,1.54627856198302,1.54627856198302,1.54627856198302,11669.3074867827,0.0,1.0
1993-08-30,13.63,13.75,13.63,13.75,900,1.51842772333059,1.53179612588376,1.51842772333059,1.53179612588376,8078.75133700338,0.0,1.0
1993-08-31,13.62,13.62,13.62,13.62,0,1.51731368978449,1.51731368978449,1.51731368978449,1.51731368978449,0,0.0,1.0
1993-09-01,13.75,13.75,13.75,13.75,100,1.53179612588376,1.53179612588376,1.53179612588376,1.53179612588376,897.639037444818,0.0,1.0
1993-09-02,13.63,13.63,13.63,13.63,100,1.51842772333059,1.51842772333059,1.51842772333059,1.51842772333059,897.63903744482,0.0,1.0
1993-09-03,13.75,13.75,13.75,13.75,100,1.53179612588376,1.53179612588376,1.53179612588376,1.53179612588376,897.639037444818,0.0,1.0
1993-09-07,13.63,13.63,13.63,13.63,200,1.51842772333059,1.51842772333059,1.51842772333059,1.51842772333059,1795.27807488964,0.0,1.0
1993-09-08,13.75,13.75,13.75,13.75,400,1.53179612588376,1.53179612588376,1.53179612588376,1.53179612588376,3590.55614977927,0.0,1.0
1993-09-09,13.75,13.75,13.75,13.75,0,1.53179612588376,1.53179612588376,1.53179612588376,1.53179612588376,0,0.0,1.0
1993-09-10,13.75,13.75,13.75,13.75,0,1.53179612588376,1.53179612588376,1.53179612588376,1.53179612588376,0,0.0,1.0
1993-09-13,13.63,13.63,13.63,13.63,800,1.51842772333059,1.51842772333059,1.51842772333059,1.51842772333059,7181.11229955856,0.0,1.0
1993-09-14,13.38,13.5,13.38,13.5,1500,1.49057688467816,1.50394528723133,1.49057688467816,1.50394528723133,13464.5855616723,0.0,1.0
1993-09-15,13.88,13.88,13.63,13.63,1200,1.54627856198302,1.54627856198302,1.51842772333059,1.51842772333059,10771.6684493379,0.0,1.0
1993-09-16,13.88,13.88,13.88,13.88,400,1.54627856198302,1.54627856198302,1.54627856198302,1.54627856198302,3590.55614977928,0.0,1.0
1993-09-17,14.0,14.0,13.88,13.88,5600,1.55964696453619,1.55964696453619,1.54627856198302,1.54627856198302,50267.7860969099,0.0,1.0
1993-09-20,14.38,14.38,14.0,14.0,1600,1.60198023928789,1.60198023928789,1.55964696453619,1.55964696453619,14362.2245991171,0.0,1.0
1993-09-21,14.5,14.5,14.5,14.5,700,1.61534864184105,1.61534864184105,1.61534864184105,1.61534864184105,6283.47326211375,0.0,1.0
1993-09-22,14.5,14.5,14.5,14.5,0,1.61534864184105,1.61534864184105,1.61534864184105,1.61534864184105,0,0.0,1.0
1993-09-23,14.63,14.63,14.63,14.63,200,1.62983107794032,1.62983107794032,1.62983107794032,1.62983107794032,1795.27807488964,0.0,1.0
1993-09-24,14.62,14.62,14.62,14.62,0,1.62871704439422,1.62871704439422,1.62871704439422,1.62871704439422,0,0.0,1.0
1993-09-27,14.38,14.38,14.38,14.38,1000,1.60198023928789,1.60198023928789,1.60198023928789,1.60198023928789,8976.39037444818,0.0,1.0
1993-09-28,14.5,14.5,14.5,14.5,100,1.61534864184105,1.61534864184105,1.61534864184105,1.61534864184105,897.639037444821,0.0,1.0
1993-09-29,14.5,14.5,14.5,14.5,500,1.61534864184105,1.61534864184105,1.61534864184105,1.61534864184105,4488.19518722411,0.0,1.0
1993-09-30,14.5,14.5,14.5,14.5,100,1.61534864184105,1.61534864184105,1.61534864184105,1.61534864184105,897.639037444821,0.0,1.0
1993-10-01,14.5,14.5,14.5,14.5,0,1.61534864184105,1.61534864184105,1.61534864184105,1.61534864184105,0,0.0,1.0
1993-10-04,14.5,14.5,14.5,14.5,0,1.61534864184105,1.61534864184105,1.61534864184105,1.61534864184105,0,0.0,1.0
1993-10-05,14.25,14.25,14.25,14.25,200,1.58749780318862,1.58749780318862,1.58749780318862,1.58749780318862,1795.27807488964,0.0,1.0
1993-10-06,14.25,14.25,14.25,14.25,0,1.58749780318862,1.58749780318862,1.58749780318862,1.58749780318862,0,0.0,1.0
1993-10-07,14.25,14.25,14.25,14.25,500,1.58749780318862,1.58749780318862,1.58749780318862,1.58749780318862,4488.1951872241,0.0,1.0
1993-10-08,14.25,14.25,14.25,14.25,0,1.58749780318862,1.58749780318862,1.58749780318862,1.58749780318862,0,0.0,1.0
1993-10-11,14.13,14.13,14.13,14.13,100,1.57412940063546,1.57412940063546,1.57412940063546,1.57412940063546,897.639037444816,0.0,1.0
1993-10-12,14.0,14.0,14.0,14.0,500,1.55964696453619,1.55964696453619,1.55964696453619,1.55964696453619,4488.1951872241,0.0,1.0
1993-10-13,14.13,14.38,14.13,14.38,1600,1.57412940063546,1.60198023928789,1.57412940063546,1.60198023928789,14362.2245991171,0.0,1.0
1993-10-14,14.13,14.13,14.13,14.13,1100,1.57412940063546,1.57412940063546,1.57412940063546,1.57412940063546,9874.02941189298,0.0,1.0
1993-10-15,14.38,14.38,14.38,14.38,300,1.60198023928789,1.60198023928789,1.60198023928789,1.60198023928789,2692.91711233445,0.0,1.0
1993-10-18,14.38,14.38,14.38,14.38,200,1.60198023928789,1.60198023928789,1.60198023928789,1.60198023928789,1795.27807488964,0.0,1.0
1993-10-19,14.38,14.38,14.38,14.38,0,1.60198023928789,1.60198023928789,1.60198023928789,1.60198023928789,0,0.0,1.0
1993-10-20,14.13,14.13,14.0,14.13,2000,1.57412940063546,1.57412940063546,1.55964696453619,1.57412940063546,17952.7807488963,0.0,1.0
1993-10-21,14.12,14.12,14.12,14.12,0,1.57301536708936,1.57301536708936,1.57301536708936,1.57301536708936,0,0.0,1.0
1993-10-22,14.38,14.38,14.38,14.38,400,1.60198023928789,1.60198023928789,1.60198023928789,1.60198023928789,3590.55614977927,0.0,1.0
1993-10-25,13.63,13.63,13.63,13.63,100,1.58526973609643,1.58526973609643,1.58526973609643,1.58526973609643,859.7905889229,0.6,1.0
1993-10-26,13.62,13.62,13.62,13.62,0,1.5841066621888,1.5841066621888,1.5841066621888,1.5841066621888,0,0.0,1.0
1993-10-27,13.62,13.62,13.62,13.62,0,1.5841066621888,1.5841066621888,1.5841066621888,1.5841066621888,0,0.0,1.0
1993-10-28,13.88,13.88,13.88,13.88,700,1.61434658378712,1.61434658378712,1.61434658378712,1.61434658378712,6018.5341224603,0.0,1.0
1993-10-29,14.0,14.0,14.0,14.0,100,1.62830347067865,1.62830347067865,1.62830347067865,1.62830347067865,859.790588922901,0.0,1.0
1993-11-01,14.0,14.0,14.0,14.0,0,1.62830347067865,1.62830347067865,1.62830347067865,1.62830347067865,0,0.0,1.0
1993-11-02,14.0,14.0,14.0,14.0,0,1.62830347067865,1.62830347067865,1.62830347067865,1.62830347067865,0,0.0,1.0
1993-11-03,14.0,14.0,14.0,14.0,0,1.62830347067865,1.62830347067865,1.62830347067865,1.62830347067865,0,0.0,1.0
1993-11-04,14.25,14.25,14.25,14.25,1000,1.65738031836934,1.65738031836934,1.65738031836934,1.65738031836934,8597.90588922901,0.0,1.0
1993-11-05,14.25,14.25,14.25,14.25,500,1.65738031836934,1.65738031836934,1.65738031836934,1.65738031836934,4298.9529446145,0.0,1.0
1993-11-08,14.25,14.25,14.25,14.25,1100,1.65738031836934,1.65738031836934,1.65738031836934,1.65738031836934,9457.69647815191,0.0,1.0
1993-11-09,14.13,14.13,14.13,14.13,100,1.64342343147781,1.64342343147781,1.64342343147781,1.64342343147781,859.7905889229,0.0,1.0
1993-11-10,14.12,14.12,14.12,14.12,0,1.64226035757018,1.64226035757018,1.64226035757018,1.64226035757018,0,0.0,1.0
1993-11-11,14.25,14.25,14.25,14.25,200,1.65738031836934,1.65738031836934,1.65738031836934,1.65738031836934,1719.5811778458,0.0,1.0
1993-11-12,14.25,14.25,14.25,14.25,0,1.65738031836934,1.65738031836934,1.65738031836934,1.65738031836934,0,0.0,1.0
1993-11-15,14.0,14.0,14.0,14.0,1100,1.62830347067865,1.62830347067865,1.62830347067865,1.62830347067865,9457.69647815191,0.0,1.0
1993-11-16,14.0,14.0,14.0,14.0,0,1.62830347067865,1.62830347067865,1.62830347067865,1.62830347067865,0,0.0,1.0
1993-11-17,14.0,14.0,14.0,14.0,0,1.62830347067865,1.62830347067865,1.62830347067865,1.62830347067865,0,0.0,1.0
1993-11-18,14.0,14.0,14.0,14.0,0,1.62830347067865,1.62830347067865,1.62830347067865,1.62830347067865,0,0.0,1.0
1993-11-19,14.0,14.0,14.0,14.0,0,1.62830347067865,1.62830347067865,1.62830347067865,1.62830347067865,0,0.0,1.0
1993-11-22,14.13,14.13,14.13,14.13,200,1.64342343147781,1.64342343147781,1.64342343147781,1.64342343147781,1719.5811778458,0.0,1.0
1993-11-23,14.0,14.0,14.0,14.0,100,1.62830347067865,1.62830347067865,1.62830347067865,1.62830347067865,859.790588922901,0.0,1.0
1993-11-24,14.0,14.0,14.0,14.0,0,1.62830347067865,1.62830347067865,1.62830347067865,1.62830347067865,0,0.0,1.0
1993-11-26,14.0,14.0,14.0,14.0,0,1.62830347067865,1.62830347067865,1.62830347067865,1.62830347067865,0,0.0,1.0
1993-11-29,14.0,14.0,14.0,14.0,0,1.62830347067865,1.62830347067865,1.62830347067865,1.62830347067865,0,0.0,1.0
1993-11-30,13.88,13.88,13.88,13.88,100,1.61434658378712,1.61434658378712,1.61434658378712,1.61434658378712,859.7905889229,0.0,1.0
1993-12-01,13.75,13.88,13.75,13.88,700,1.59922662298796,1.61434658378712,1.59922662298796,1.61434658378712,6018.53412246031,0.0,1.0
1993-12-02,13.75,13.75,13.75,13.75,1000,1.59922662298796,1.59922662298796,1.59922662298796,1.59922662298796,8597.90588922901,0.0,1.0
1993-12-03,13.75,13.75,13.75,13.75,0,1.59922662298796,1.59922662298796,1.59922662298796,1.59922662298796,0,0.0,1.0
1993-12-06,13.75,13.75,13.75,13.75,0,1.59922662298796,1.59922662298796,1.59922662298796,1.59922662298796,0,0.0,1.0
1993-12-07,13.75,13.75,13.75,13.75,0,1.59922662298796,1.59922662298796,1.59922662298796,1.59922662298796,0,0.0,1.0
1993-12-08,13.75,13.75,13.75,13.75,0,1.59922662298796,1.59922662298796,1.59922662298796,1.59922662298796,0,0.0,1.0
1993-12-09,15.0,15.0,14.0,14.0,4800,1.74461086144141,1.74461086144141,1.62830347067865,1.62830347067865,41269.9482682993,0.0,1.0
1993-12-10,14.75,15.0,14.75,15.0,5000,1.71553401375072,1.74461086144141,1.71553401375072,1.74461086144141,42989.5294461451,0.0,1.0
1993-12-13,14.38,14.63,14.25,14.63,3800,1.6725002791685,1.70157712685919,1.65738031836934,1.70157712685919,32672.0423790702,0.0,1.0
1993-12-14,14.5,14.5,14.5,14.5,1000,1.68645716606003,1.68645716606003,1.68645716606003,1.68645716606003,8597.90588922901,0.0,1.0
1993-12-15,14.5,14.5,14.5,14.5,0,1.68645716606003,1.68645716606003,1.68645716606003,1.68645716606003,0,0.0,1.0
1993-12-16,14.5,14.5,14.5,14.5,0,1.68645716606003,1.68645716606003,1.68645716606003,1.68645716606003,0,0.0,1.0
1993-12-17,14.38,14.38,14.38,14.38,300,1.6725002791685,1.6725002791685,1.6725002791685,1.6725002791685,2579.3717667687,0.0,1.0
1993-12-20,14.0,14.13,14.0,14.13,1200,1.62830347067865,1.64342343147781,1.62830347067865,1.64342343147781,10317.4870670748,0.0,1.0
1993-12-21,14.0,14.0,14.0,14.0,400,1.62830347067865,1.62830347067865,1.62830347067865,1.62830347067865,3439.1623556916,0.0,1.0
1993-12-22,14.0,14.0,14.0,14.0,1200,1.62830347067865,1.62830347067865,1.62830347067865,1.62830347067865,10317.4870670748,0.0,1.0
1993-12-23,14.13,14.13,13.88,14.0,900,1.64342343147781,1.64342343147781,1.61434658378712,1.62830347067865,7738.1153003061,0.0,1.0
1993-12-27,14.12,14.12,14.12,14.12,0,1.64226035757018,1.64226035757018,1.64226035757018,1.64226035757018,0,0.0,1.0
1993-12-28,14.0,14.0,13.88,14.0,1200,1.62830347067865,1.62830347067865,1.61434658378712,1.62830347067865,10317.4870670748,0.0,1.0
1993-12-29,14.0,14.0,14.0,14.0,0,1.62830347067865,1.62830347067865,1.62830347067865,1.62830347067865,0,0.0,1.0
1993-12-30,14.13,14.25,14.0,14.25,1600,1.64342343147781,1.65738031836934,1.62830347067865,1.65738031836934,13756.6494227664,0.0,1.0
1993-12-31,14.13,14.13,14.0,14.0,1000,1.64342343147781,1.64342343147781,1.62830347067865,1.62830347067865,8597.905889229,0.0,1.0
1994-01-03,14.12,14.12,14.12,14.12,0,1.64226035757018,1.64226035757018,1.64226035757018,1.64226035757018,0,0.0,1.0
1994-01-04,14.12,14.12,14.12,14.12,0,1.64226035757018,1.64226035757018,1.64226035757018,1.64226035757018,0,0.0,1.0
1994-01-05,14.0,14.13,14.0,14.13,600,1.62830347067865,1.64342343147781,1.62830347067865,1.64342343147781,5158.74353353741,0.0,1.0
1994-01-06,14.38,14.38,14.13,14.25,700,1.6725002791685,1.6725002791685,1.64342343147781,1.65738031836934,6018.5341224603,0.0,1.0
1994-01-07,14.38,14.38,14.38,14.38,0,1.6725002791685,1.6725002791685,1.6725002791685,1.6725002791685,0,0.0,1.0
1994-01-10,14.38,14.5,14.38,14.5,500,1.6725002791685,1.68645716606003,1.6725002791685,1.68645716606003,4298.9529446145,0.0,1.0
1994-01-11,14.25,14.25,14.25,14.25,500,1.65738031836934,1.65738031836934,1.65738031836934,1.65738031836934,4298.9529446145,0.0,1.0
1994-01-12,14.38,14.38,14.38,14.38,200,1.6725002791685,1.6725002791685,1.6725002791685,1.6725002791685,1719.5811778458,0.0,1.0
1994-01-13,14.38,14.38,14.38,14.38,0,1.6725002791685,1.6725002791685,1.6725002791685,1.6725002791685,0,0.0,1.0
1994-01-14,14.5,14.5,14.25,14.25,400,1.68645716606003,1.68645716606003,1.65738031836934,1.65738031836934,3439.1623556916,0.0,1.0
1994-01-17,14.63,14.63,14.63,14.63,100,1.70157712685919,1.70157712685919,1.70157712685919,1.70157712685919,859.790588922901,0.0,1.0
1994-01-18,14.88,14.88,14.88,14.88,300,1.73065397454988,1.73065397454988,1.73065397454988,1.73065397454988,2579.3717667687,0.0,1.0
1994-01-19,14.63,14.63,14.63,14.63,1600,1.70157712685919,1.70157712685919,1.70157712685919,1.70157712685919,13756.6494227664,0.0,1.0
1994-01-20,14.63,14.63,14.63,14.63,100,1.70157712685919,1.70157712685919,1.70157712685919,1.70157712685919,859.790588922901,0.0,1.0
1994-01-21,14.63,14.63,14.5,14.5,400,1.70157712685919,1.70157712685919,1.68645716606003,1.68645716606003,3439.1623556916,0.0,1.0
1994-01-24,14.62,14.62,14.62,14.62,0,1.70041405295156,1.70041405295156,1.70041405295156,1.70041405295156,0,0.0,1.0
1994-01-25,14.63,14.63,14.63,14.63,800,1.70157712685919,1.70157712685919,1.70157712685919,1.70157712685919,6878.3247113832,0.0,1.0
1994-01-26,14.88,14.88,14.88,14.88,300,1.73065397454988,1.73065397454988,1.73065397454988,1.73065397454988,2579.3717667687,0.0,1.0
1994-01-27,14.88,15.25,14.88,15.0,4800,1.73065397454988,1.7736877091321,1.73065397454988,1.74461086144141,41269.9482682992,0.0,1.0
1994-01-28,15.13,15.13,15.13,15.13,800,1.75973082224057,1.75973082224057,1.75973082224057,1.75973082224057,6878.32471138321,0.0,1.0
1994-01-31,15.0,15.0,15.0,15.0,700,1.74461086144141,1.74461086144141,1.74461086144141,1.74461086144141,6018.53412246031,0.0,1.0
1994-02-01,15.0,15.0,15.0,15.0,0,1.74461086144141,1.74461086144141,1.74461086144141,1.74461086144141,0,0.0,1.0
1994-02-02,15.0,15.0,15.0,15.0,0,1.74461086144141,1.74461086144141,1.74461086144141,1.74461086144141,0,0.0,1.0
1994-02-03,14.88,14.88,14.75,14.75,1400,1.73065397454988,1.73065397454988,1.71553401375072,1.71553401375072,12037.0682449206,0.0,1.0
1994-02-04,14.88,14.88,14.88,14.88,0,1.73065397454988,1.73065397454988,1.73065397454988,1.73065397454988,0,0.0,1.0
1994-02-07,14.88,14.88,14.63,14.75,800,1.73065397454988,1.73065397454988,1.70157712685919,1.71553401375072,6878.32471138321,0.0,1.0
1994-02-08,14.63,14.63,14.63,14.63,200,1.70157712685919,1.70157712685919,1.70157712685919,1.70157712685919,1719.5811778458,0.0,1.0
1994-02-09,14.5,14.5,14.5,14.5,900,1.68645716606003,1.68645716606003,1.68645716606003,1.68645716606003,7738.11530030611,0.0,1.0
1994-02-10,14.38,14.5,14.38,14.5,1800,1.6725002791685,1.68645716606003,1.6725002791685,1.68645716606003,15476.2306006122,0.0,1.0
1994-02-11,14.38,14.38,14.38,14.38,0,1.6725002791685,1.6725002791685,1.6725002791685,1.6725002791685,0,0.0,1.0
1994-02-14,14.38,14.38,14.38,14.38,0,1.6725002791685,1.6725002791685,1.6725002791685,1.6725002791685,0,0.0,1.0
1994-02-15,14.38,14.38,14.38,14.38,0,1.6725002791685,1.6725002791685,1.6725002791685,1.6725002791685,0,0.0,1.0
1994-02-16,14.38,14.38,14.38,14.38,0,1.6725002791685,1.6725002791685,1.6725002791685,1.6725002791685,0,0.0,1.0
1994-02-17,14.38,14.38,14.38,14.38,0,1.6725002791685,1.6725002791685,1.6725002791685,1.6725002791685,0,0.0,1.0
1994-02-18,14.25,14.25,14.13,14.13,500,1.65738031836934,1.65738031836934,1.64342343147781,1.64342343147781,4298.9529446145,0.0,1.0
1994-02-22,13.88,14.0,13.88,14.0,500,1.61434658378712,1.62830347067865,1.61434658378712,1.62830347067865,4298.9529446145,0.0,1.0
1994-02-23,13.88,13.88,13.88,13.88,0,1.61434658378712,1.61434658378712,1.61434658378712,1.61434658378712,0,0.0,1.0
1994-02-24,13.63,13.88,13.63,13.88,900,1.58526973609643,1.61434658378712,1.58526973609643,1.61434658378712,7738.1153003061,0.0,1.0
1994-02-25,14.0,14.0,13.88,13.88,600,1.62830347067865,1.62830347067865,1.61434658378712,1.61434658378712,5158.74353353741,0.0,1.0
1994-02-28,14.25,14.25,14.0,14.0,1200,1.65738031836934,1.65738031836934,1.62830347067865,1.62830347067865,10317.4870670748,0.0,1.0
1994-03-01,14.25,14.25,14.25,14.25,0,1.65738031836934,1.65738031836934,1.65738031836934,1.65738031836934,0,0.0,1.0
1994-03-02,14.25,14.25,14.25,14.25,0,1.65738031836934,1.65738031836934,1.65738031836934,1.65738031836934,0,0.0,1.0
1994-03-03,14.0,14.0,14.0,14.0,600,1.62830347067865,1.62830347067865,1.62830347067865,1.62830347067865,5158.74353353741,0.0,1.0
1994-03-04,14.0,14.0,14.0,14.0,0,1.62830347067865,1.62830347067865,1.62830347067865,1.62830347067865,0,0.0,1.0
1994-03-07,14.25,14.25,14.25,14.25,100,1.65738031836934,1.65738031836934,1.65738031836934,1.65738031836934,859.790588922901,0.0,1.0
1994-03-08,14.25,14.25,14.25,14.25,0,1.65738031836934,1.65738031836934,1.65738031836934,1.65738031836934,0,0.0,1.0
1994-03-09,14.25,14.25,14.0,14.0,600,1.65738031836934,1.65738031836934,1.62830347067865,1.62830347067865,5158.74353353741,0.0,1.0
1994-03-10,14.25,14.25,14.25,14.25,0,1.65738031836934,1.65738031836934,1.65738031836934,1.65738031836934,0,0.0,1.0
1994-03-11,14.25,14.25,14.25,14.25,0,1.65738031836934,1.65738031836934,1.65738031836934,1.65738031836934,0,0.0,1.0
1994-03-14,14.25,14.25,14.13,14.13,2500,1.65738031836934,1.65738031836934,1.64342343147781,1.64342343147781,21494.7647230725,0.0,1.0
1994-03-15,14.38,14.38,14.38,14.38,1000,1.6725002791685,1.6725002791685,1.6725002791685,1.6725002791685,8597.905889229,0.0,1.0
1994-03-16,14.38,14.38,14.38,14.38,0,1.6725002791685,1.6725002791685,1.6725002791685,1.6725002791685,0,0.0,1.0
1994-03-17,14.38,14.38,14.38,14.38,0,1.6725002791685,1.6725002791685,1.6725002791685,1.6725002791685,0,0.0,1.0
1994-03-18,14.63,14.63,14.5,14.5,600,1.70157712685919,1.70157712685919,1.68645716606003,1.68645716606003,5158.7435335374,0.0,1.0
1994-03-21,14.75,14.75,14.75,14.75,200,1.71553401375072,1.71553401375072,1.71553401375072,1.71553401375072,1719.5811778458,0.0,1.0
1994-03-22,14.75,14.75,14.75,14.75,300,1.71553401375072,1.71553401375072,1.71553401375072,1.71553401375072,2579.3717667687,0.0,1.0
1994-03-23,14.88,14.88,14.88,14.88,200,1.73065397454988,1.73065397454988,1.73065397454988,1.73065397454988,1719.5811778458,0.0,1.0
1994-03-24,14.5,14.63,14.5,14.63,1000,1.68645716606003,1.70157712685919,1.68645716606003,1.70157712685919,8597.90588922901,0.0,1.0
1994-03-25,14.75,14.75,14.63,14.63,500,1.71553401375072,1.71553401375072,1.70157712685919,1.70157712685919,4298.95294461451,0.0,1.0
1994-03-28,14.88,14.88,14.63,14.63,500,1.73065397454988,1.73065397454988,1.70157712685919,1.70157712685919,4298.9529446145,0.0,1.0
1994-03-29,14.88,14.88,14.88,14.88,0,1.73065397454988,1.73065397454988,1.73065397454988,1.73065397454988,0,0.0,1.0
1994-03-30,14.0,14.63,14.0,14.63,2500,1.62830347067865,1.70157712685919,1.62830347067865,1.70157712685919,21494.7647230725,0.0,1.0
1994-03-31,14.13,14.13,14.13,14.13,600,1.64342343147781,1.64342343147781,1.64342343147781,1.64342343147781,5158.7435335374,0.0,1.0
1994-04-04,14.12,14.12,14.12,14.12,0,1.64226035757018,1.64226035757018,1.64226035757018,1.64226035757018,0,0.0,1.0
1994-04-05,14.12,14.12,14.12,14.12,0,1.64226035757018,1.64226035757018,1.64226035757018,1.64226035757018,0,0.0,1.0
1994-04-06,14.12,14.12,14.12,14.12,0,1.64226035757018,1.64226035757018,1.64226035757018,1.64226035757018,0,0.0,1.0
1994-04-07,14.12,14.12,14.12,14.12,0,1.64226035757018,1.64226035757018,1.64226035757018,1.64226035757018,0,0.0,1.0
1994-04-08,14.12,14.12,14.12,14.12,0,1.64226035757018,1.64226035757018,1.64226035757018,1.64226035757018,0,0.0,1.0
1994-04-11,14.12,14.12,14.12,14.12,0,1.64226035757018,1.64226035757018,1.64226035757018,1.64226035757018,0,0.0,1.0
1994-04-12,14.12,14.12,14.12,14.12,0,1.64226035757018,1.64226035757018,1.64226035757018,1.64226035757018,0,0.0,1.0
1994-04-13,14.0,14.0,14.0,14.0,400,1.62830347067865,1.62830347067865,1.62830347067865,1.62830347067865,3439.1623556916,0.0,1.0
1994-04-14,13.88,13.88,13.88,13.88,200,1.61434658378712,1.61434658378712,1.61434658378712,1.61434658378712,1719.5811778458,0.0,1.0
1994-04-15,13.88,13.88,13.88,13.88,0,1.61434658378712,1.61434658378712,1.61434658378712,1.61434658378712,0,0.0,1.0
1994-04-18,13.75,14.0,13.75,14.0,1200,1.59922662298796,1.62830347067865,1.59922662298796,1.62830347067865,10317.4870670748,0.0,1.0
1994-04-19,13.75,13.75,13.75,13.75,0,1.59922662298796,1.59922662298796,1.59922662298796,1.59922662298796,0,0.0,1.0
1994-04-20,13.75,13.75,13.75,13.75,0,1.59922662298796,1.59922662298796,1.59922662298796,1.59922662298796,0,0.0,1.0
1994-04-21,13.88,13.88,13.88,13.88,300,1.61434658378712,1.61434658378712,1.61434658378712,1.61434658378712,2579.3717667687,0.0,1.0
1994-04-22,13.88,13.88,13.88,13.88,0,1.61434658378712,1.61434658378712,1.61434658378712,1.61434658378712,0,0.0,1.0
1994-04-25,13.75,13.75,13.75,13.75,100,1.59922662298796,1.59922662298796,1.59922662298796,1.59922662298796,859.790588922901,0.0,1.0
1994-04-26,13.75,13.75,13.75,13.75,0,1.59922662298796,1.59922662298796,1.59922662298796,1.59922662298796,0,0.0,1.0
1994-04-28,13.75,13.75,13.75,13.75,0,1.59922662298796,1.59922662298796,1.59922662298796,1.59922662298796,0,0.0,1.0
1994-04-29,13.75,13.75,13.75,13.75,0,1.59922662298796,1.59922662298796,1.59922662298796,1.59922662298796,0,0.0,1.0
1994-05-02,13.75,13.75,13.75,13.75,0,1.59922662298796,1.59922662298796,1.59922662298796,1.59922662298796,0,0.0,1.0
1994-05-03,13.88,13.88,13.88,13.88,300,1.61434658378712,1.61434658378712,1.61434658378712,1.61434658378712,2579.3717667687,0.0,1.0
1994-05-04,13.88,13.88,13.88,13.88,0,1.61434658378712,1.61434658378712,1.61434658378712,1.61434658378712,0,0.0,1.0
1994-05-05,13.75,13.75,13.75,13.75,500,1.59922662298796,1.59922662298796,1.59922662298796,1.59922662298796,4298.9529446145,0.0,1.0
1994-05-06,13.75,13.75,13.75,13.75,0,1.59922662298796,1.59922662298796,1.59922662298796,1.59922662298796,0,0.0,1.0
1994-05-09,13.63,13.63,13.63,13.63,300,1.58526973609643,1.58526973609643,1.58526973609643,1.58526973609643,2579.3717667687,0.0,1.0
1994-05-10,13.63,13.63,13.63,13.63,0,1.58526973609643,1.58526973609643,1.58526973609643,1.58526973609643,0,0.0,1.0
1994-05-11,13.63,13.63,13.63,13.63,0,1.58526973609643,1.58526973609643,1.58526973609643,1.58526973609643,0,0.0,1.0
1994-05-12,13.63,13.63,13.63,13.63,0,1.58526973609643,1.58526973609643,1.58526973609643,1.58526973609643,0,0.0,1.0
1994-05-13,13.63,13.63,13.63,13.63,600,1.58526973609643,1.58526973609643,1.58526973609643,1.58526973609643,5158.7435335374,0.0,1.0
1994-05-16,13.5,13.5,13.5,13.5,500,1.57014977529727,1.57014977529727,1.57014977529727,1.57014977529727,4298.9529446145,0.0,1.0
1994-05-17,13.5,13.5,13.5,13.5,0,1.57014977529727,1.57014977529727,1.57014977529727,1.57014977529727,0,0.0,1.0
1994-05-18,13.5,13.5,13.5,13.5,0,1.57014977529727,1.57014977529727,1.57014977529727,1.57014977529727,0,0.0,1.0
1994-05-19,13.5,13.5,13.5,13.5,0,1.57014977529727,1.57014977529727,1.57014977529727,1.57014977529727,0,0.0,1.0
1994-05-20,13.5,13.5,13.5,13.5,0,1.57014977529727,1.57014977529727,1.57014977529727,1.57014977529727,0,0.0,1.0
1994-05-23,13.38,13.38,13.38,13.38,800,1.55619288840574,1.55619288840574,1.55619288840574,1.55619288840574,6878.3247113832,0.0,1.0
1994-05-24,13.38,13.38,13.38,13.38,0,1.55619288840574,1.55619288840574,1.55619288840574,1.55619288840574,0,0.0,1.0
1994-05-25,13.38,13.38,13.38,13.38,0,1.55619288840574,1.55619288840574,1.55619288840574,1.55619288840574,0,0.0,1.0
1994-05-26,13.38,13.38,13.38,13.38,0,1.55619288840574,1.55619288840574,1.55619288840574,1.55619288840574,0,0.0,1.0
1994-05-27,13.5,13.5,13.5,13.5,500,1.57014977529727,1.57014977529727,1.57014977529727,1.57014977529727,4298.9529446145,0.0,1.0
1994-05-31,13.5,13.5,13.5,13.5,500,1.57014977529727,1.57014977529727,1.57014977529727,1.57014977529727,4298.9529446145,0.0,1.0
1994-06-01,13.63,13.75,13.63,13.75,700,1.58526973609643,1.59922662298796,1.58526973609643,1.59922662298796,6018.5341224603,0.0,1.0
1994-06-02,14.0,14.0,13.88,13.88,2300,1.62830347067865,1.62830347067865,1.61434658378712,1.61434658378712,19775.1835452267,0.0,1.0
1994-06-03,14.0,14.0,13.88,13.88,0,1.62830347067865,1.62830347067865,1.61434658378712,1.61434658378712,0,0.0,1.0
1994-06-06,14.0,14.0,13.88,13.88,0,1.62830347067865,1.62830347067865,1.61434658378712,1.61434658378712,0,0.0,1.0
1994-06-07,14.0,14.0,13.88,13.88,0,1.62830347067865,1.62830347067865,1.61434658378712,1.61434658378712,0,0.0,1.0
1994-06-08,14.0,14.0,13.88,13.88,0,1.62830347067865,1.62830347067865,1.61434658378712,1.61434658378712,0,0.0,1.0
1994-06-09,13.88,14.13,13.88,14.13,200,1.61434658378712,1.64342343147781,1.61434658378712,1.64342343147781,1719.5811778458,0.0,1.0
1994-06-10,14.0,14.0,14.0,14.0,1000,1.62830347067865,1.62830347067865,1.62830347067865,1.62830347067865,8597.90588922901,0.0,1.0
1994-06-13,13.88,13.88,13.88,13.88,100,1.61434658378712,1.61434658378712,1.61434658378712,1.61434658378712,859.7905889229,0.0,1.0
1994-06-14,14.13,14.13,14.13,14.13,100,1.64342343147781,1.64342343147781,1.64342343147781,1.64342343147781,859.7905889229,0.0,1.0
1994-06-15,14.13,14.13,14.13,14.13,0,1.64342343147781,1.64342343147781,1.64342343147781,1.64342343147781,0,0.0,1.0
1994-06-16,13.88,13.88,13.88,13.88,1000,1.61434658378712,1.61434658378712,1.61434658378712,1.61434658378712,8597.905889229,0.0,1.0
1994-06-17,14.0,14.0,13.75,14.0,1200,1.62830347067865,1.62830347067865,1.59922662298796,1.62830347067865,10317.4870670748,0.0,1.0
1994-06-20,14.25,14.25,14.25,14.25,1000,1.65738031836934,1.65738031836934,1.65738031836934,1.65738031836934,8597.90588922901,0.0,1.0
1994-06-21,14.0,14.0,14.0,14.0,1000,1.62830347067865,1.62830347067865,1.62830347067865,1.62830347067865,8597.90588922901,0.0,1.0
1994-06-22,14.0,14.0,14.0,14.0,300,1.62830347067865,1.62830347067865,1.62830347067865,1.62830347067865,2579.3717667687,0.0,1.0
1994-06-23,14.25,14.25,14.25,14.25,400,1.65738031836934,1.65738031836934,1.65738031836934,1.65738031836934,3439.1623556916,0.0,1.0
1994-06-24,14.0,14.0,14.0,14.0,300,1.62830347067865,1.62830347067865,1.62830347067865,1.62830347067865,2579.3717667687,0.0,1.0
1994-06-27,14.0,14.0,14.0,14.0,0,1.62830347067865,1.62830347067865,1.62830347067865,1.62830347067865,0,0.0,1.0
1994-06-28,14.13,14.13,13.88,13.88,1000,1.64342343147781,1.64342343147781,1.61434658378712,1.61434658378712,8597.905889229,0.0,1.0
1994-06-29,14.0,14.0,14.0,14.0,100,1.62830347067865,1.62830347067865,1.62830347067865,1.62830347067865,859.790588922901,0.0,1.0
1994-06-30,14.25,14.25,13.88,13.88,600,1.65738031836934,1.65738031836934,1.61434658378712,1.61434658378712,5158.74353353741,0.0,1.0
1994-07-01,14.0,14.0,14.0,14.0,300,1.62830347067865,1.62830347067865,1.62830347067865,1.62830347067865,2579.3717667687,0.0,1.0
1994-07-05,14.25,14.25,14.25,14.25,100,1.65738031836934,1.65738031836934,1.65738031836934,1.65738031836934,859.790588922901,0.0,1.0
1994-07-06,14.25,14.25,14.25,14.25,0,1.65738031836934,1.65738031836934,1.65738031836934,1.65738031836934,0,0.0,1.0
1994-07-07,14.38,14.38,14.38,14.38,400,1.6725002791685,1.6725002791685,1.6725002791685,1.6725002791685,3439.1623556916,0.0,1.0
1994-07-08,14.25,14.25,14.25,14.25,200,1.65738031836934,1.65738031836934,1.65738031836934,1.65738031836934,1719.5811778458,0.0,1.0
1994-07-11,14.25,14.25,14.25,14.25,0,1.65738031836934,1.65738031836934,1.65738031836934,1.65738031836934,0,0.0,1.0
1994-07-12,14.5,14.5,14.38,14.38,600,1.68645716606003,1.68645716606003,1.6725002791685,1.6725002791685,5158.74353353741,0.0,1.0
1994-07-13,14.5,14.5,14.38,14.38,0,1.68645716606003,1.68645716606003,1.6725002791685,1.6725002791685,0,0.0,1.0
1994-07-14,14.5,14.5,14.38,14.38,0,1.68645716606003,1.68645716606003,1.6725002791685,1.6725002791685,0,0.0,1.0
1994-07-15,14.5,14.5,14.38,14.38,0,1.68645716606003,1.68645716606003,1.6725002791685,1.6725002791685,0,0.0,1.0
1994-07-18,14.63,14.63,14.63,14.63,200,1.70157712685919,1.70157712685919,1.70157712685919,1.70157712685919,1719.5811778458,0.0,1.0
1994-07-19,14.63,14.63,14.63,14.63,0,1.70157712685919,1.70157712685919,1.70157712685919,1.70157712685919,0,0.0,1.0
1994-07-20,14.75,14.75,14.75,14.75,200,1.71553401375072,1.71553401375072,1.71553401375072,1.71553401375072,1719.5811778458,0.0,1.0
1994-07-21,14.75,14.75,14.75,14.75,0,1.71553401375072,1.71553401375072,1.71553401375072,1.71553401375072,0,0.0,1.0
1994-07-22,14.88,14.88,14.88,14.88,200,1.73065397454988,1.73065397454988,1.73065397454988,1.73065397454988,1719.5811778458,0.0,1.0
1994-07-25,14.88,14.88,14.88,14.88,0,1.73065397454988,1.73065397454988,1.73065397454988,1.73065397454988,0,0.0,1.0
1994-07-26,14.88,14.88,14.88,14.88,0,1.73065397454988,1.73065397454988,1.73065397454988,1.73065397454988,0,0.0,1.0
1994-07-27,14.5,14.63,14.5,14.63,1200,1.68645716606003,1.70157712685919,1.68645716606003,1.70157712685919,10317.4870670748,0.0,1.0
1994-07-28,14.5,14.5,14.5,14.5,200,1.68645716606003,1.68645716606003,1.68645716606003,1.68645716606003,1719.5811778458,0.0,1.0
1994-07-29,14.5,14.5,14.5,14.5,100,1.68645716606003,1.68645716606003,1.68645716606003,1.68645716606003,859.790588922901,0.0,1.0
1994-08-01,14.13,14.25,14.13,14.25,700,1.64342343147781,1.65738031836934,1.64342343147781,1.65738031836934,6018.5341224603,0.0,1.0
1994-08-02,14.13,14.13,14.13,14.13,300,1.64342343147781,1.64342343147781,1.64342343147781,1.64342343147781,2579.3717667687,0.0,1.0
1994-08-03,14.13,14.13,14.13,14.13,200,1.64342343147781,1.64342343147781,1.64342343147781,1.64342343147781,1719.5811778458,0.0,1.0
1994-08-04,14.13,14.13,14.13,14.13,0,1.64342343147781,1.64342343147781,1.64342343147781,1.64342343147781,0,0.0,1.0
1994-08-05,14.0,14.0,14.0,14.0,500,1.62830347067865,1.62830347067865,1.62830347067865,1.62830347067865,4298.9529446145,0.0,1.0
1994-08-08,14.0,14.0,14.0,14.0,0,1.62830347067865,1.62830347067865,1.62830347067865,1.62830347067865,0,0.0,1.0
1994-08-09,14.13,14.13,14.0,14.0,1600,1.64342343147781,1.64342343147781,1.62830347067865,1.62830347067865,13756.6494227664,0.0,1.0
1994-08-10,13.75,13.88,13.75,13.88,2000,1.59922662298796,1.61434658378712,1.59922662298796,1.61434658378712,17195.811778458,0.0,1.0
1994-08-11,13.88,13.88,13.88,13.88,1000,1.61434658378712,1.61434658378712,1.61434658378712,1.61434658378712,8597.905889229,0.0,1.0
1994-08-12,13.75,13.75,13.75,13.75,100,1.59922662298796,1.59922662298796,1.59922662298796,1.59922662298796,859.790588922901,0.0,1.0
1994-08-15,13.88,13.88,13.88,13.88,100,1.61434658378712,1.61434658378712,1.61434658378712,1.61434658378712,859.7905889229,0.0,1.0
1994-08-16,13.88,13.88,13.88,13.88,0,1.61434658378712,1.61434658378712,1.61434658378712,1.61434658378712,0,0.0,1.0
1994-08-17,13.88,13.88,13.88,13.88,1300,1.61434658378712,1.61434658378712,1.61434658378712,1.61434658378712,11177.2776559977,0.0,1.0
1994-08-18,13.88,13.88,13.88,13.88,0,1.61434658378712,1.61434658378712,1.61434658378712,1.61434658378712,0,0.0,1.0
1994-08-19,13.75,13.75,13.75,13.75,100,1.59922662298796,1.59922662298796,1.59922662298796,1.59922662298796,859.790588922901,0.0,1.0
1994-08-22,13.75,13.75,13.75,13.75,0,1.59922662298796,1.59922662298796,1.59922662298796,1.59922662298796,0,0.0,1.0
1994-08-23,13.75,13.75,13.75,13.75,400,1.59922662298796,1.59922662298796,1.59922662298796,1.59922662298796,3439.1623556916,0.0,1.0
1994-08-24,13.88,13.88,13.88,13.88,300,1.61434658378712,1.61434658378712,1.61434658378712,1.61434658378712,2579.3717667687,0.0,1.0
1994-08-25,13.75,13.75,13.75,13.75,400,1.59922662298796,1.59922662298796,1.59922662298796,1.59922662298796,3439.1623556916,0.0,1.0
1994-08-26,13.75,13.75,13.75,13.75,0,1.59922662298796,1.59922662298796,1.59922662298796,1.59922662298796,0,0.0,1.0
1994-08-29,14.0,14.0,13.88,13.88,400,1.62830347067865,1.62830347067865,1.61434658378712,1.61434658378712,3439.1623556916,0.0,1.0
1994-08-30,14.0,14.0,13.88,13.88,0,1.62830347067865,1.62830347067865,1.61434658378712,1.61434658378712,0,0.0,1.0
1994-08-31,13.88,13.88,13.88,13.88,200,1.61434658378712,1.61434658378712,1.61434658378712,1.61434658378712,1719.5811778458,0.0,1.0
1994-09-01,13.75,14.0,13.75,13.75,2400,1.59922662298796,1.62830347067865,1.59922662298796,1.59922662298796,20634.9741341496,0.0,1.0
1994-09-02,13.88,14.0,13.88,14.0,600,1.61434658378712,1.62830347067865,1.61434658378712,1.62830347067865,5158.7435335374,0.0,1.0
1994-09-06,13.88,14.0,13.88,14.0,0,1.61434658378712,1.62830347067865,1.61434658378712,1.62830347067865,0,0.0,1.0
1994-09-07,13.88,14.0,13.88,14.0,0,1.61434658378712,1.62830347067865,1.61434658378712,1.62830347067865,0,0.0,1.0
1994-09-08,14.0,14.0,14.0,14.0,500,1.62830347067865,1.62830347067865,1.62830347067865,1.62830347067865,4298.9529446145,0.0,1.0
1994-09-09,14.0,14.0,14.0,14.0,0,1.62830347067865,1.62830347067865,1.62830347067865,1.62830347067865,0,0.0,1.0
1994-09-12,14.0,14.0,14.0,14.0,0,1.62830347067865,1.62830347067865,1.62830347067865,1.62830347067865,0,0.0,1.0
1994-09-13,14.06,14.06,14.06,14.06,2100,1.63528191412442,1.63528191412442,1.63528191412442,1.63528191412442,18055.6023673809,0.0,1.0
1994-09-14,14.13,14.13,13.88,13.88,1600,1.64342343147781,1.64342343147781,1.61434658378712,1.61434658378712,13756.6494227664,0.0,1.0
1994-09-15,14.13,14.13,14.13,14.13,100,1.64342343147781,1.64342343147781,1.64342343147781,1.64342343147781,859.7905889229,0.0,1.0
1994-09-16,14.13,14.13,14.13,14.13,0,1.64342343147781,1.64342343147781,1.64342343147781,1.64342343147781,0,0.0,1.0
1994-09-19,14.0,14.0,14.0,14.0,100,1.62830347067865,1.62830347067865,1.62830347067865,1.62830347067865,859.790588922901,0.0,1.0
1994-09-20,14.0,14.0,13.88,14.0,3500,1.62830347067865,1.62830347067865,1.61434658378712,1.62830347067865,30092.6706123015,0.0,1.0
1994-09-21,14.0,14.0,14.0,14.0,1000,1.62830347067865,1.62830347067865,1.62830347067865,1.62830347067865,8597.90588922901,0.0,1.0
1994-09-22,13.88,14.0,13.88,14.0,500,1.61434658378712,1.62830347067865,1.61434658378712,1.62830347067865,4298.9529446145,0.0,1.0
1994-09-23,13.75,13.75,13.63,13.75,4300,1.59922662298796,1.59922662298796,1.58526973609643,1.59922662298796,36970.9953236847,0.0,1.0
1994-09-26,13.88,13.88,13.63,13.75,600,1.61434658378712,1.61434658378712,1.58526973609643,1.59922662298796,5158.7435335374,0.0,1.0
1994-09-27,13.88,13.88,13.88,13.88,200,1.61434658378712,1.61434658378712,1.61434658378712,1.61434658378712,1719.5811778458,0.0,1.0
1994-09-28,13.88,13.88,13.88,13.88,200,1.61434658378712,1.61434658378712,1.61434658378712,1.61434658378712,1719.5811778458,0.0,1.0
1994-09-29,13.38,13.63,13.38,13.63,6500,1.55619288840574,1.58526973609643,1.55619288840574,1.58526973609643,55886.3882799885,0.0,1.0
1994-09-30,13.88,13.88,13.5,13.5,3500,1.61434658378712,1.61434658378712,1.57014977529727,1.57014977529727,30092.6706123015,0.0,1.0
1994-10-03,14.0,14.0,13.88,13.88,500,1.62830347067865,1.62830347067865,1.61434658378712,1.61434658378712,4298.9529446145,0.0,1.0
1994-10-04,14.0,14.0,13.88,13.88,0,1.62830347067865,1.62830347067865,1.61434658378712,1.61434658378712,0,0.0,1.0
1994-10-05,14.0,14.0,14.0,14.0,200,1.62830347067865,1.62830347067865,1.62830347067865,1.62830347067865,1719.5811778458,0.0,1.0
1994-10-06,13.88,14.0,13.88,14.0,400,1.61434658378712,1.62830347067865,1.61434658378712,1.62830347067865,3439.1623556916,0.0,1.0
1994-10-07,14.0,14.0,13.88,14.0,1700,1.62830347067865,1.62830347067865,1.61434658378712,1.62830347067865,14616.4400116893,0.0,1.0
1994-10-10,14.0,14.0,13.88,13.88,0,1.62830347067865,1.62830347067865,1.61434658378712,1.61434658378712,0,0.0,1.0
1994-10-11,14.0,14.0,13.94,13.94,3800,1.62830347067865,1.62830347067865,1.62132502723288,1.62132502723288,32672.0423790702,0.0,1.0
1994-10-12,14.13,14.13,14.0,14.0,300,1.64342343147781,1.64342343147781,1.62830347067865,1.62830347067865,2579.3717667687,0.0,1.0
1994-10-13,13.88,13.88,13.88,13.88,500,1.61434658378712,1.61434658378712,1.61434658378712,1.61434658378712,4298.9529446145,0.0,1.0
1994-10-14,13.88,13.88,13.88,13.88,0,1.61434658378712,1.61434658378712,1.61434658378712,1.61434658378712,0,0.0,1.0
1994-10-17,14.0,14.0,14.0,14.0,1000,1.62830347067865,1.62830347067865,1.62830347067865,1.62830347067865,8597.90588922901,0.0,1.0
1994-10-18,14.0,14.0,14.0,14.0,1000,1.62830347067865,1.62830347067865,1.62830347067865,1.62830347067865,8597.90588922901,0.0,1.0
1994-10-19,14.0,14.0,14.0,14.0,0,1.62830347067865,1.62830347067865,1.62830347067865,1.62830347067865,0,0.0,1.0
1994-10-20,14.0,14.0,14.0,14.0,500,1.62830347067865,1.62830347067865,1.62830347067865,1.62830347067865,4298.9529446145,0.0,1.0
1994-10-21,14.13,14.25,14.13,14.25,2200,1.64342343147781,1.65738031836934,1.64342343147781,1.65738031836934,18915.3929563038,0.0,1.0
1994-10-24,13.63,13.63,13.63,13.63,2200,1.65505417055408,1.65505417055408,1.65505417055408,1.65505417055408,18117.8359799313,0.6,1.0
1994-10-25,13.75,13.75,13.38,13.38,0,1.66962544718405,1.66962544718405,1.62469734424165,1.62469734424165,0,0.0,1.0
1994-10-26,13.75,13.75,13.75,13.75,0,1.66962544718405,1.66962544718405,1.66962544718405,1.66962544718405,0,0.0,1.0
1994-10-27,13.75,13.75,13.75,13.75,0,1.66962544718405,1.66962544718405,1.66962544718405,1.66962544718405,0,0.0,1.0
1994-10-28,13.63,13.75,13.63,13.75,1100,1.65505417055408,1.66962544718405,1.65505417055408,1.66962544718405,9058.91798996563,0.0,1.0
1994-10-31,13.62,13.62,13.62,13.62,0,1.65383989750159,1.65383989750159,1.65383989750159,1.65383989750159,0,0.0,1.0
1994-11-01,13.63,13.75,13.63,13.75,0,1.65505417055408,1.66962544718405,1.65505417055408,1.66962544718405,0,0.0,1.0
1994-11-02,13.63,13.75,13.63,13.75,0,1.65505417055408,1.66962544718405,1.65505417055408,1.66962544718405,0,0.0,1.0
1994-11-03,13.63,13.75,13.63,13.75,0,1.65505417055408,1.66962544718405,1.65505417055408,1.66962544718405,0,0.0,1.0
1994-11-04,13.63,13.63,13.63,13.63,100,1.65505417055408,1.65505417055408,1.65505417055408,1.65505417055408,823.537999087785,0.0,1.0
1994-11-07,13.63,13.63,13.63,13.63,0,1.65505417055408,1.65505417055408,1.65505417055408,1.65505417055408,0,0.0,1.0
1994-11-08,13.5,13.5,13.5,13.5,700,1.63926862087162,1.63926862087162,1.63926862087162,1.63926862087162,5764.76599361447,0.0,1.0
1994-11-09,13.5,13.5,13.5,13.5,0,1.63926862087162,1.63926862087162,1.63926862087162,1.63926862087162,0,0.0,1.0
1994-11-10,13.63,13.63,13.63,13.63,1600,1.65505417055408,1.65505417055408,1.65505417055408,1.65505417055408,13176.6079854046,0.0,1.0
1994-11-11,13.5,13.75,13.5,13.75,200,1.63926862087162,1.66962544718405,1.63926862087162,1.66962544718405,1647.07599817556,0.0,1.0
1994-11-14,13.38,13.38,13.38,13.38,200,1.62469734424165,1.62469734424165,1.62469734424165,1.62469734424165,1647.07599817556,0.0,1.0
1994-11-15,13.38,13.38,13.25,13.25,1100,1.62469734424165,1.62469734424165,1.60891179455918,1.60891179455918,9058.91798996559,0.0,1.0
1994-11-16,13.5,13.5,13.38,13.38,300,1.63926862087162,1.63926862087162,1.62469734424165,1.62469734424165,2470.61399726334,0.0,1.0
1994-11-17,13.75,13.75,13.38,13.5,2000,1.66962544718405,1.66962544718405,1.62469734424165,1.63926862087162,16470.7599817557,0.0,1.0
1994-11-18,13.75,13.75,13.38,13.5,0,1.66962544718405,1.66962544718405,1.62469734424165,1.63926862087162,0,0.0,1.0
1994-11-21,13.5,13.5,13.5,13.5,500,1.63926862087162,1.63926862087162,1.63926862087162,1.63926862087162,4117.6899954389,0.0,1.0
1994-11-22,13.5,13.5,13.5,13.5,0,1.63926862087162,1.63926862087162,1.63926862087162,1.63926862087162,0,0.0,1.0
1994-11-23,13.38,13.38,13.38,13.38,100,1.62469734424165,1.62469734424165,1.62469734424165,1.62469734424165,823.537999087781,0.0,1.0
1994-11-25,13.38,13.38,13.38,13.38,100,1.62469734424165,1.62469734424165,1.62469734424165,1.62469734424165,823.537999087781,0.0,1.0
1994-11-28,13.25,13.25,13.25,13.25,300,1.60891179455918,1.60891179455918,1.60891179455918,1.60891179455918,2470.61399726335,0.0,1.0
1994-11-29,13.25,13.25,13.25,13.25,0,1.60891179455918,1.60891179455918,1.60891179455918,1.60891179455918,0,0.0,1.0
1994-11-30,13.13,13.13,13.13,13.13,200,1.59434051792921,1.59434051792921,1.59434051792921,1.59434051792921,1647.07599817556,0.0,1.0
1994-12-01,13.13,13.13,13.13,13.13,100,1.59434051792921,1.59434051792921,1.59434051792921,1.59434051792921,823.537999087782,0.0,1.0
1994-12-02,13.13,13.13,13.13,13.13,100,1.59434051792921,1.59434051792921,1.59434051792921,1.59434051792921,823.537999087782,0.0,1.0
1994-12-05,13.13,13.13,13.13,13.13,0,1.59434051792921,1.59434051792921,1.59434051792921,1.59434051792921,0,0.0,1.0
1994-12-06,13.12,13.12,13.12,13.12,0,1.59312624487671,1.59312624487671,1.59312624487671,1.59312624487671,0,0.0,1.0
1994-12-07,13.12,13.12,13.12,13.12,0,1.59312624487671,1.59312624487671,1.59312624487671,1.59312624487671,0,0.0,1.0
1994-12-08,13.13,13.13,13.13,13.13,300,1.59434051792921,1.59434051792921,1.59434051792921,1.59434051792921,2470.61399726335,0.0,1.0
1994-12-09,13.13,13.13,13.13,13.13,400,1.59434051792921,1.59434051792921,1.59434051792921,1.59434051792921,3294.15199635113,0.0,1.0
1994-12-12,13.13,13.13,13.13,13.13,0,1.59434051792921,1.59434051792921,1.59434051792921,1.59434051792921,0,0.0,1.0
1994-12-13,13.0,13.13,13.0,13.13,1200,1.57855496824674,1.59434051792921,1.57855496824674,1.59434051792921,9882.4559890534,0.0,1.0
1994-12-14,13.5,13.5,13.38,13.38,2000,1.63926862087162,1.63926862087162,1.62469734424165,1.62469734424165,16470.7599817556,0.0,1.0
1994-12-15,13.5,13.5,13.5,13.5,400,1.63926862087162,1.63926862087162,1.63926862087162,1.63926862087162,3294.15199635112,0.0,1.0
1994-12-16,13.5,13.5,13.5,13.5,0,1.63926862087162,1.63926862087162,1.63926862087162,1.63926862087162,0,0.0,1.0
1994-12-19,13.63,13.63,13.63,13.63,200,1.65505417055408,1.65505417055408,1.65505417055408,1.65505417055408,1647.07599817557,0.0,1.0
1994-12-20,13.5,13.5,13.5,13.5,700,1.63926862087162,1.63926862087162,1.63926862087162,1.63926862087162,5764.76599361447,0.0,1.0
1994-12-21,13.5,13.75,13.5,13.63,0,1.63926862087162,1.66962544718405,1.63926862087162,1.65505417055408,0,0.0,1.0
1994-12-22,13.38,13.38,13.38,13.38,200,1.62469734424165,1.62469734424165,1.62469734424165,1.62469734424165,1647.07599817556,0.0,1.0
1994-12-23,13.25,13.25,13.25,13.25,800,1.60891179455918,1.60891179455918,1.60891179455918,1.60891179455918,6588.30399270226,0.0,1.0
1994-12-27,13.25,13.25,13.25,13.25,0,1.60891179455918,1.60891179455918,1.60891179455918,1.60891179455918,0,0.0,1.0
1994-12-28,12.63,13.0,12.63,13.0,2700,1.53362686530434,1.57855496824674,1.53362686530434,1.57855496824674,22235.5259753701,0.0,1.0
1994-12-29,12.5,12.63,12.5,12.63,500,1.51784131562187,1.53362686530434,1.51784131562187,1.53362686530434,4117.6899954389,0.0,1.0
1994-12-30,12.5,12.5,12.5,12.5,2600,1.51784131562187,1.51784131562187,1.51784131562187,1.51784131562187,21411.9879762823,0.0,1.0
1995-01-03,12.75,12.75,12.75,12.75,100,1.54819814193431,1.54819814193431,1.54819814193431,1.54819814193431,823.53799908778,0.0,1.0
1995-01-04,12.75,12.75,12.75,12.75,0,1.54819814193431,1.54819814193431,1.54819814193431,1.54819814193431,0,0.0,1.0
1995-01-05,12.88,12.88,12.88,12.88,300,1.56398369161677,1.56398369161677,1.56398369161677,1.56398369161677,2470.61399726335,0.0,1.0
1995-01-06,12.63,12.75,12.63,12.75,500,1.53362686530434,1.54819814193431,1.53362686530434,1.54819814193431,4117.6899954389,0.0,1.0
1995-01-09,12.63,12.63,12.63,12.63,100,1.53362686530434,1.53362686530434,1.53362686530434,1.53362686530434,823.53799908778,0.0,1.0
1995-01-10,12.63,12.63,12.63,12.63,0,1.53362686530434,1.53362686530434,1.53362686530434,1.53362686530434,0,0.0,1.0
1995-01-11,12.62,12.62,12.62,12.62,0,1.53241259225184,1.53241259225184,1.53241259225184,1.53241259225184,0,0.0,1.0
1995-01-12,12.62,12.62,12.62,12.62,0,1.53241259225184,1.53241259225184,1.53241259225184,1.53241259225184,0,0.0,1.0
1995-01-13,12.62,12.62,12.62,12.62,0,1.53241259225184,1.53241259225184,1.53241259225184,1.53241259225184,0,0.0,1.0
1995-01-16,12.75,12.75,12.75,12.75,1100,1.54819814193431,1.54819814193431,1.54819814193431,1.54819814193431,9058.91798996558,0.0,1.0
1995-01-17,12.88,12.88,12.88,12.88,1200,1.56398369161677,1.56398369161677,1.56398369161677,1.56398369161677,9882.4559890534,0.0,1.0
1995-01-18,12.88,13.0,12.88,13.0,0,1.56398369161677,1.57855496824674,1.56398369161677,1.57855496824674,0,0.0,1.0
1995-01-19,12.88,12.88,12.88,12.88,0,1.56398369161677,1.56398369161677,1.56398369161677,1.56398369161677,0,0.0,1.0
1995-01-20,13.0,13.0,13.0,13.0,1000,1.57855496824674,1.57855496824674,1.57855496824674,1.57855496824674,8235.37999087784,0.0,1.0
1995-01-23,13.13,13.13,13.13,13.13,100,1.59434051792921,1.59434051792921,1.59434051792921,1.59434051792921,823.537999087782,0.0,1.0
1995-01-24,13.13,13.13,13.13,13.13,0,1.59434051792921,1.59434051792921,1.59434051792921,1.59434051792921,0,0.0,1.0
1995-01-25,13.12,13.12,13.12,13.12,0,1.59312624487671,1.59312624487671,1.59312624487671,1.59312624487671,0,0.0,1.0
1995-01-26,13.12,13.12,13.12,13.12,0,1.59312624487671,1.59312624487671,1.59312624487671,1.59312624487671,0,0.0,1.0
1995-01-27,13.12,13.12,13.12,13.12,0,1.59312624487671,1.59312624487671,1.59312624487671,1.59312624487671,0,0.0,1.0
1995-01-30,13.0,13.0,13.0,13.0,200,1.57855496824674,1.57855496824674,1.57855496824674,1.57855496824674,1647.07599817557,0.0,1.0
1995-01-31,13.25,13.25,13.25,13.25,200,1.60891179455918,1.60891179455918,1.60891179455918,1.60891179455918,1647.07599817556,0.0,1.0
1995-02-01,12.88,13.0,12.88,12.88,1000,1.56398369161677,1.57855496824674,1.56398369161677,1.56398369161677,8235.37999087784,0.0,1.0
1995-02-02,12.88,13.0,12.88,13.0,400,1.56398369161677,1.57855496824674,1.56398369161677,1.57855496824674,3294.15199635113,0.0,1.0
1995-02-03,12.75,12.75,12.75,12.75,100,1.54819814193431,1.54819814193431,1.54819814193431,1.54819814193431,823.53799908778,0.0,1.0
1995-02-06,12.75,12.75,12.75,12.75,0,1.54819814193431,1.54819814193431,1.54819814193431,1.54819814193431,0,0.0,1.0
1995-02-07,12.5,12.63,12.5,12.63,6900,1.51784131562187,1.53362686530434,1.51784131562187,1.53362686530434,56824.1219370569,0.0,1.0
1995-02-08,12.5,12.5,12.5,12.5,2000,1.51784131562187,1.51784131562187,1.51784131562187,1.51784131562187,16470.7599817556,0.0,1.0
1995-02-09,12.5,12.5,12.5,12.5,0,1.51784131562187,1.51784131562187,1.51784131562187,1.51784131562187,0,0.0,1.0
1995-02-10,12.63,12.63,12.5,12.5,8400,1.53362686530434,1.53362686530434,1.51784131562187,1.51784131562187,69177.1919233735,0.0,1.0
1995-02-13,12.5,12.5,12.5,12.5,2000,1.51784131562187,1.51784131562187,1.51784131562187,1.51784131562187,16470.7599817556,0.0,1.0
1995-02-14,12.5,12.5,12.5,12.5,7000,1.51784131562187,1.51784131562187,1.51784131562187,1.51784131562187,57647.6599361447,0.0,1.0
1995-02-15,12.38,12.38,12.25,12.38,3700,1.5032700389919,1.5032700389919,1.48748448930943,1.5032700389919,30470.9059662479,0.0,1.0
1995-02-16,12.38,12.38,12.25,12.38,0,1.5032700389919,1.5032700389919,1.48748448930943,1.5032700389919,0,0.0,1.0
1995-02-17,12.5,12.5,12.38,12.38,1500,1.51784131562187,1.51784131562187,1.5032700389919,1.5032700389919,12353.0699863167,0.0,1.0
1995-02-21,12.5,12.5,12.38,12.38,0,1.51784131562187,1.51784131562187,1.5032700389919,1.5032700389919,0,0.0,1.0
1995-02-22,12.5,12.5,12.5,12.5,0,1.51784131562187,1.51784131562187,1.51784131562187,1.51784131562187,0,0.0,1.0
1995-02-23,12.5,12.5,12.5,12.5,0,1.51784131562187,1.51784131562187,1.51784131562187,1.51784131562187,0,0.0,1.0
1995-02-24,12.25,12.25,12.25,12.25,200,1.48748448930943,1.48748448930943,1.48748448930943,1.48748448930943,1647.07599817557,0.0,1.0
1995-02-27,12.5,12.5,12.5,12.5,2000,1.51784131562187,1.51784131562187,1.51784131562187,1.51784131562187,16470.7599817556,0.0,1.0
1995-02-28,12.5,12.63,12.5,12.63,1100,1.51784131562187,1.53362686530434,1.51784131562187,1.53362686530434,9058.91798996559,0.0,1.0
1995-03-01,12.25,12.25,12.25,12.25,300,1.48748448930943,1.48748448930943,1.48748448930943,1.48748448930943,2470.61399726335,0.0,1.0
1995-03-02,12.38,12.38,12.38,12.38,2100,1.5032700389919,1.5032700389919,1.5032700389919,1.5032700389919,17294.2979808434,0.0,1.0
1995-03-03,12.38,12.38,12.38,12.38,0,1.5032700389919,1.5032700389919,1.5032700389919,1.5032700389919,0,0.0,1.0
1995-03-06,12.38,12.38,12.38,12.38,0,1.5032700389919,1.5032700389919,1.5032700389919,1.5032700389919,0,0.0,1.0
1995-03-07,12.38,12.38,12.38,12.38,0,1.5032700389919,1.5032700389919,1.5032700389919,1.5032700389919,0,0.0,1.0
1995-03-08,12.38,12.38,12.38,12.38,0,1.5032700389919,1.5032700389919,1.5032700389919,1.5032700389919,0,0.0,1.0
1995-03-09,12.0,12.0,12.0,12.0,2100,1.45712766299699,1.45712766299699,1.45712766299699,1.45712766299699,17294.2979808435,0.0,1.0
1995-03-10,12.0,12.13,12.0,12.13,11500,1.45712766299699,1.47291321267946,1.45712766299699,1.47291321267946,94706.8698950952,0.0,1.0
1995-03-13,12.0,12.0,12.0,12.0,62600,1.45712766299699,1.45712766299699,1.45712766299699,1.45712766299699,515534.787428953,0.0,1.0
1995-03-14,11.63,12.0,11.63,12.0,6500,1.41219956005459,1.45712766299699,1.41219956005459,1.45712766299699,53529.9699407057,0.0,1.0
1995-03-15,11.88,11.88,11.88,11.88,2100,1.44255638636702,1.44255638636702,1.44255638636702,1.44255638636702,17294.2979808435,0.0,1.0
1995-03-16,12.5,12.5,12.13,12.13,4100,1.51784131562187,1.51784131562187,1.47291321267946,1.47291321267946,33765.057962599,0.0,1.0
1995-03-17,12.13,12.13,12.13,12.13,2500,1.47291321267946,1.47291321267946,1.47291321267946,1.47291321267946,20588.4499771946,0.0,1.0
1995-03-20,12.0,12.25,12.0,12.25,13600,1.45712766299699,1.48748448930943,1.45712766299699,1.48748448930943,112001.167875939,0.0,1.0
1995-03-21,12.25,12.38,12.25,12.38,1100,1.48748448930943,1.5032700389919,1.48748448930943,1.5032700389919,9058.91798996561,0.0,1.0
1995-03-22,12.0,12.13,12.0,12.13,13500,1.45712766299699,1.47291321267946,1.45712766299699,1.47291321267946,111177.629876851,0.0,1.0
1995-03-23,12.0,12.0,12.0,12.0,500,1.45712766299699,1.45712766299699,1.45712766299699,1.45712766299699,4117.68999543892,0.0,1.0
1995-03-24,12.0,12.0,12.0,12.0,400,1.45712766299699,1.45712766299699,1.45712766299699,1.45712766299699,3294.15199635114,0.0,1.0
1995-03-27,12.5,12.5,12.0,12.0,1800,1.51784131562187,1.51784131562187,1.45712766299699,1.45712766299699,14823.6839835801,0.0,1.0
1995-03-28,12.5,12.5,12.5,12.5,500,1.51784131562187,1.51784131562187,1.51784131562187,1.51784131562187,4117.6899954389,0.0,1.0
1995-03-29,12.75,12.75,12.5,12.5,1200,1.54819814193431,1.54819814193431,1.51784131562187,1.51784131562187,9882.45598905335,0.0,1.0
1995-03-30,12.75,12.75,12.5,12.5,600,1.54819814193431,1.54819814193431,1.51784131562187,1.51784131562187,4941.22799452668,0.0,1.0
1995-03-31,12.75,12.75,12.5,12.5,0,1.54819814193431,1.54819814193431,1.51784131562187,1.51784131562187,0,0.0,1.0
1995-04-03,12.75,12.75,12.5,12.5,0,1.54819814193431,1.54819814193431,1.51784131562187,1.51784131562187,0,0.0,1.0
1995-04-04,12.75,12.75,12.5,12.5,1500,1.54819814193431,1.54819814193431,1.51784131562187,1.51784131562187,12353.0699863167,0.0,1.0
1995-04-05,12.75,12.75,12.5,12.5,0,1.54819814193431,1.54819814193431,1.51784131562187,1.51784131562187,0,0.0,1.0
1995-04-06,12.75,12.75,12.75,12.75,0,1.54819814193431,1.54819814193431,1.54819814193431,1.54819814193431,0,0.0,1.0
1995-04-07,12.5,12.63,12.5,12.63,600,1.51784131562187,1.53362686530434,1.51784131562187,1.53362686530434,4941.22799452669,0.0,1.0
1995-04-10,12.5,12.63,12.5,12.63,0,1.51784131562187,1.53362686530434,1.51784131562187,1.53362686530434,0,0.0,1.0
1995-04-11,13.38,13.38,12.75,12.75,5500,1.62469734424165,1.62469734424165,1.54819814193431,1.54819814193431,45294.589949828,0.0,1.0
1995-04-12,13.13,13.13,13.13,13.13,100,1.59434051792921,1.59434051792921,1.59434051792921,1.59434051792921,823.537999087782,0.0,1.0
1995-04-13,13.38,13.38,13.25,13.25,1500,1.62469734424165,1.62469734424165,1.60891179455918,1.60891179455918,12353.0699863167,0.0,1.0
1995-04-17,13.13,13.13,13.13,13.13,0,1.59434051792921,1.59434051792921,1.59434051792921,1.59434051792921,0,0.0,1.0
1995-04-18,13.38,13.38,13.38,13.38,0,1.62469734424165,1.62469734424165,1.62469734424165,1.62469734424165,0,0.0,1.0
1995-04-19,13.13,13.13,13.13,13.13,500,1.59434051792921,1.59434051792921,1.59434051792921,1.59434051792921,4117.68999543891,0.0,1.0
1995-04-20,13.13,13.13,13.13,13.13,0,1.59434051792921,1.59434051792921,1.59434051792921,1.59434051792921,0,0.0,1.0
1995-04-21,13.0,13.0,12.88,13.0,1800,1.57855496824674,1.57855496824674,1.56398369161677,1.57855496824674,14823.6839835801,0.0,1.0
1995-04-24,13.13,13.13,13.13,13.13,600,1.59434051792921,1.59434051792921,1.59434051792921,1.59434051792921,4941.22799452669,0.0,1.0
1995-04-25,13.0,13.13,13.0,13.13,1400,1.57855496824674,1.59434051792921,1.57855496824674,1.59434051792921,11529.531987229,0.0,1.0
1995-04-26,13.0,13.0,13.0,13.0,100,1.57855496824674,1.57855496824674,1.57855496824674,1.57855496824674,823.537999087784,0.0,1.0
1995-04-27,13.0,13.0,13.0,13.0,0,1.57855496824674,1.57855496824674,1.57855496824674,1.57855496824674,0,0.0,1.0
1995-04-28,13.25,13.25,13.25,13.25,600,1.60891179455918,1.60891179455918,1.60891179455918,1.60891179455918,4941.22799452669,0.0,1.0
1995-05-01,13.38,13.38,13.25,13.25,1000,1.62469734424165,1.62469734424165,1.60891179455918,1.60891179455918,8235.37999087781,0.0,1.0
1995-05-02,13.38,13.38,13.25,13.25,0,1.62469734424165,1.62469734424165,1.60891179455918,1.60891179455918,0,0.0,1.0
1995-05-03,13.38,13.38,13.13,13.25,1300,1.62469734424165,1.62469734424165,1.59434051792921,1.60891179455918,10705.9939881412,0.0,1.0
1995-05-04,13.38,13.38,13.13,13.25,0,1.62469734424165,1.62469734424165,1.59434051792921,1.60891179455918,0,0.0,1.0
1995-05-05,13.38,13.63,13.38,13.63,5600,1.62469734424165,1.65505417055408,1.62469734424165,1.65505417055408,46118.1279489157,0.0,1.0
1995-05-08,13.25,13.25,13.25,13.25,1000,1.60891179455918,1.60891179455918,1.60891179455918,1.60891179455918,8235.37999087782,0.0,1.0
1995-05-09,13.25,13.25,13.25,13.25,0,1.60891179455918,1.60891179455918,1.60891179455918,1.60891179455918,0,0.0,1.0
1995-05-10,13.25,13.25,13.25,13.25,100,1.60891179455918,1.60891179455918,1.60891179455918,1.60891179455918,823.537999087782,0.0,1.0
1995-05-11,13.25,13.25,13.25,13.25,0,1.60891179455918,1.60891179455918,1.60891179455918,1.60891179455918,0,0.0,1.0
1995-05-12,13.0,13.13,13.0,13.13,3400,1.57855496824674,1.59434051792921,1.57855496824674,1.59434051792921,28000.2919689846,0.0,1.0
1995-05-15,12.75,12.88,12.75,12.88,800,1.54819814193431,1.56398369161677,1.54819814193431,1.56398369161677,6588.30399270224,0.0,1.0
1995-05-16,12.75,12.75,12.75,12.75,200,1.54819814193431,1.54819814193431,1.54819814193431,1.54819814193431,1647.07599817556,0.0,1.0
1995-05-17,12.75,12.75,12.75,12.75,0,1.54819814193431,1.54819814193431,1.54819814193431,1.54819814193431,0,0.0,1.0
1995-05-18,12.88,12.88,12.88,12.88,400,1.56398369161677,1.56398369161677,1.56398369161677,1.56398369161677,3294.15199635113,0.0,1.0
1995-05-19,12.88,12.88,12.88,12.88,0,1.56398369161677,1.56398369161677,1.56398369161677,1.56398369161677,0,0.0,1.0
1995-05-22,12.88,12.88,12.88,12.88,0,1.56398369161677,1.56398369161677,1.56398369161677,1.56398369161677,0,0.0,1.0
1995-05-23,12.5,12.75,12.5,12.63,900,1.51784131562187,1.54819814193431,1.51784131562187,1.53362686530434,7411.84199179003,0.0,1.0
1995-05-24,12.63,12.75,12.5,12.63,100,1.53362686530434,1.54819814193431,1.51784131562187,1.53362686530434,823.53799908778,0.0,1.0
1995-05-25,12.63,12.63,12.63,12.63,0,1.53362686530434,1.53362686530434,1.53362686530434,1.53362686530434,0,0.0,1.0
1995-05-26,12.75,12.75,12.75,12.75,3200,1.54819814193431,1.54819814193431,1.54819814193431,1.54819814193431,26353.2159708089,0.0,1.0
1995-05-30,12.75,12.75,12.75,12.75,0,1.54819814193431,1.54819814193431,1.54819814193431,1.54819814193431,0,0.0,1.0
1995-05-31,12.75,12.75,12.75,12.75,0,1.54819814193431,1.54819814193431,1.54819814193431,1.54819814193431,0,0.0,1.0
1995-06-01,12.75,12.75,12.75,12.75,0,1.54819814193431,1.54819814193431,1.54819814193431,1.54819814193431,0,0.0,1.0
1995-06-02,12.75,12.75,12.75,12.75,0,1.54819814193431,1.54819814193431,1.54819814193431,1.54819814193431,0,0.0,1.0
1995-06-05,12.63,12.75,12.63,12.75,1000,1.53362686530434,1.54819814193431,1.53362686530434,1.54819814193431,8235.3799908778,0.0,1.0
1995-06-06,12.75,12.75,12.75,12.75,100,1.54819814193431,1.54819814193431,1.54819814193431,1.54819814193431,823.53799908778,0.0,1.0
1995-06-07,12.75,12.75,12.75,12.75,0,1.54819814193431,1.54819814193431,1.54819814193431,1.54819814193431,0,0.0,1.0
1995-06-08,11.25,12.63,11.25,12.63,1300,1.36605718405968,1.53362686530434,1.36605718405968,1.53362686530434,10705.9939881412,0.0,1.0
1995-06-09,12.5,12.5,12.5,12.5,500,1.51784131562187,1.51784131562187,1.51784131562187,1.51784131562187,4117.6899954389,0.0,1.0
1995-06-12,12.38,12.38,12.38,12.38,1300,1.5032700389919,1.5032700389919,1.5032700389919,1.5032700389919,10705.9939881412,0.0,1.0
1995-06-13,12.75,12.75,12.5,12.5,600,1.54819814193431,1.54819814193431,1.51784131562187,1.51784131562187,4941.22799452668,0.0,1.0
1995-06-14,12.75,12.75,12.5,12.5,0,1.54819814193431,1.54819814193431,1.51784131562187,1.51784131562187,0,0.0,1.0
1995-06-15,12.63,12.63,12.38,12.38,700,1.53362686530434,1.53362686530434,1.5032700389919,1.5032700389919,5764.76599361446,0.0,1.0
1995-06-16,12.38,12.38,12.38,12.38,800,1.5032700389919,1.5032700389919,1.5032700389919,1.5032700389919,6588.30399270225,0.0,1.0
1995-06-19,12.38,12.63,12.38,12.63,600,1.5032700389919,1.53362686530434,1.5032700389919,1.53362686530434,4941.22799452669,0.0,1.0
1995-06-20,12.38,12.38,12.25,12.38,5300,1.5032700389919,1.5032700389919,1.48748448930943,1.5032700389919,43647.5139516524,0.0,1.0
1995-06-21,12.38,12.38,12.38,12.38,1400,1.5032700389919,1.5032700389919,1.5032700389919,1.5032700389919,11529.5319872289,0.0,1.0
1995-06-22,12.75,12.75,12.5,12.5,2000,1.54819814193431,1.54819814193431,1.51784131562187,1.51784131562187,16470.7599817556,0.0,1.0
1995-06-23,12.75,12.75,12.75,12.75,3500,1.54819814193431,1.54819814193431,1.54819814193431,1.54819814193431,28823.8299680723,0.0,1.0
1995-06-26,12.63,12.63,12.63,12.63,17000,1.53362686530434,1.53362686530434,1.53362686530434,1.53362686530434,140001.459844923,0.0,1.0
1995-06-27,12.63,12.88,12.63,12.63,5900,1.53362686530434,1.56398369161677,1.53362686530434,1.53362686530434,48588.741946179,0.0,1.0
1995-06-28,12.88,12.88,12.75,12.75,2500,1.56398369161677,1.56398369161677,1.54819814193431,1.54819814193431,20588.4499771946,0.0,1.0
1995-06-29,12.88,12.88,12.88,12.88,100,1.56398369161677,1.56398369161677,1.56398369161677,1.56398369161677,823.537999087784,0.0,1.0
1995-06-30,13.0,13.0,13.0,13.0,2400,1.57855496824674,1.57855496824674,1.57855496824674,1.57855496824674,19764.9119781068,0.0,1.0
1995-07-03,13.0,13.0,13.0,13.0,0,1.57855496824674,1.57855496824674,1.57855496824674,1.57855496824674,0,0.0,1.0
1995-07-05,13.0,13.0,13.0,13.0,100,1.57855496824674,1.57855496824674,1.57855496824674,1.57855496824674,823.537999087784,0.0,1.0
1995-07-06,13.0,13.0,13.0,13.0,0,1.57855496824674,1.57855496824674,1.57855496824674,1.57855496824674,0,0.0,1.0
1995-07-07,13.0,13.0,13.0,13.0,0,1.57855496824674,1.57855496824674,1.57855496824674,1.57855496824674,0,0.0,1.0
1995-07-10,13.75,13.75,13.13,13.13,4500,1.66962544718405,1.66962544718405,1.59434051792921,1.59434051792921,37059.2099589503,0.0,1.0
1995-07-11,13.75,13.75,13.13,13.13,0,1.66962544718405,1.66962544718405,1.59434051792921,1.59434051792921,0,0.0,1.0
1995-07-12,14.0,14.0,14.0,14.0,700,1.69998227349649,1.69998227349649,1.69998227349649,1.69998227349649,5764.76599361448,0.0,1.0
1995-07-13,14.0,14.0,14.0,14.0,0,1.69998227349649,1.69998227349649,1.69998227349649,1.69998227349649,0,0.0,1.0
1995-07-14,13.75,13.88,13.75,13.88,1300,1.66962544718405,1.68541099686652,1.66962544718405,1.68541099686652,10705.9939881412,0.0,1.0
1995-07-17,14.0,14.0,14.0,14.0,1000,1.69998227349649,1.69998227349649,1.69998227349649,1.69998227349649,8235.37999087783,0.0,1.0
1995-07-18,13.88,14.0,13.88,13.88,1700,1.68541099686652,1.69998227349649,1.68541099686652,1.68541099686652,14000.1459844923,0.0,1.0
1995-07-19,13.88,13.88,13.75,13.88,4500,1.68541099686652,1.68541099686652,1.66962544718405,1.68541099686652,37059.2099589502,0.0,1.0
1995-07-20,14.0,14.0,13.75,13.88,3000,1.69998227349649,1.69998227349649,1.66962544718405,1.68541099686652,24706.1399726335,0.0,1.0
1995-07-21,14.0,14.0,14.0,14.0,1000,1.69998227349649,1.69998227349649,1.69998227349649,1.69998227349649,8235.37999087783,0.0,1.0
1995-07-24,14.0,14.0,14.0,14.0,0,1.69998227349649,1.69998227349649,1.69998227349649,1.69998227349649,0,0.0,1.0
1995-07-25,14.0,14.0,14.0,14.0,0,1.69998227349649,1.69998227349649,1.69998227349649,1.69998227349649,0,0.0,1.0
1995-07-26,13.75,13.75,13.75,13.75,6100,1.66962544718405,1.66962544718405,1.66962544718405,1.66962544718405,50235.8179443549,0.0,1.0
1995-07-27,13.75,13.75,13.75,13.75,0,1.66962544718405,1.66962544718405,1.66962544718405,1.66962544718405,0,0.0,1.0
1995-07-28,13.75,13.75,13.75,13.75,0,1.66962544718405,1.66962544718405,1.66962544718405,1.66962544718405,0,0.0,1.0
1995-07-31,13.75,13.75,13.75,13.75,0,1.66962544718405,1.66962544718405,1.66962544718405,1.66962544718405,0,0.0,1.0
1995-08-01,14.0,14.0,14.0,14.0,1000,1.69998227349649,1.69998227349649,1.69998227349649,1.69998227349649,8235.37999087783,0.0,1.0
1995-08-02,14.0,14.0,14.0,14.0,1400,1.69998227349649,1.69998227349649,1.69998227349649,1.69998227349649,11529.531987229,0.0,1.0
1995-08-03,14.0,14.0,14.0,14.0,0,1.69998227349649,1.69998227349649,1.69998227349649,1.69998227349649,0,0.0,1.0
1995-08-04,14.0,14.0,14.0,14.0,0,1.69998227349649,1.69998227349649,1.69998227349649,1.69998227349649,0,0.0,1.0
1995-08-07,14.0,14.0,14.0,14.0,0,1.69998227349649,1.69998227349649,1.69998227349649,1.69998227349649,0,0.0,1.0
1995-08-08,14.0,14.0,14.0,14.0,0,1.69998227349649,1.69998227349649,1.69998227349649,1.69998227349649,0,0.0,1.0
1995-08-09,14.13,14.13,14.13,14.13,300,1.71576782317896,1.71576782317896,1.71576782317896,1.71576782317896,2470.61399726335,0.0,1.0
1995-08-10,14.13,14.13,14.13,14.13,0,1.71576782317896,1.71576782317896,1.71576782317896,1.71576782317896,0,0.0,1.0
1995-08-11,14.12,14.12,14.12,14.12,0,1.71455355012646,1.71455355012646,1.71455355012646,1.71455355012646,0,0.0,1.0
1995-08-14,14.12,14.12,14.12,14.12,0,1.71455355012646,1.71455355012646,1.71455355012646,1.71455355012646,0,0.0,1.0
1995-08-15,14.25,14.25,14.25,14.25,200,1.73033909980893,1.73033909980893,1.73033909980893,1.73033909980893,1647.07599817556,0.0,1.0
1995-08-16,14.25,14.25,14.25,14.25,0,1.73033909980893,1.73033909980893,1.73033909980893,1.73033909980893,0,0.0,1.0
1995-08-17,14.25,14.25,14.25,14.25,0,1.73033909980893,1.73033909980893,1.73033909980893,1.73033909980893,0,0.0,1.0
1995-08-18,14.25,14.25,14.25,14.25,0,1.73033909980893,1.73033909980893,1.73033909980893,1.73033909980893,0,0.0,1.0
1995-08-21,14.25,14.25,14.25,14.25,0,1.73033909980893,1.73033909980893,1.73033909980893,1.73033909980893,0,0.0,1.0
1995-08-22,14.13,14.13,14.13,14.13,200,1.71576782317896,1.71576782317896,1.71576782317896,1.71576782317896,1647.07599817556,0.0,1.0
1995-08-23,14.25,14.25,14.25,14.25,200,1.73033909980893,1.73033909980893,1.73033909980893,1.73033909980893,1647.07599817556,0.0,1.0
1995-08-24,14.25,14.25,14.25,14.25,100,1.73033909980893,1.73033909980893,1.73033909980893,1.73033909980893,823.537999087782,0.0,1.0
1995-08-25,14.13,14.13,14.13,14.13,1000,1.71576782317896,1.71576782317896,1.71576782317896,1.71576782317896,8235.37999087782,0.0,1.0
1995-08-28,14.25,14.25,14.25,14.25,200,1.73033909980893,1.73033909980893,1.73033909980893,1.73033909980893,1647.07599817556,0.0,1.0
1995-08-29,14.25,14.25,14.25,14.25,0,1.73033909980893,1.73033909980893,1.73033909980893,1.73033909980893,0,0.0,1.0
1995-08-30,14.25,14.25,14.25,14.25,0,1.73033909980893,1.73033909980893,1.73033909980893,1.73033909980893,0,0.0,1.0
1995-08-31,14.25,14.25,14.25,14.25,0,1.73033909980893,1.73033909980893,1.73033909980893,1.73033909980893,0,0.0,1.0
1995-09-01,14.25,14.25,14.25,14.25,200,1.73033909980893,1.73033909980893,1.73033909980893,1.73033909980893,1647.07599817556,0.0,1.0
1995-09-05,14.0,14.0,14.0,14.0,100,1.69998227349649,1.69998227349649,1.69998227349649,1.69998227349649,823.537999087783,0.0,1.0
1995-09-06,14.0,14.0,14.0,14.0,0,1.69998227349649,1.69998227349649,1.69998227349649,1.69998227349649,0,0.0,1.0
1995-09-07,14.0,14.0,14.0,14.0,0,1.69998227349649,1.69998227349649,1.69998227349649,1.69998227349649,0,0.0,1.0
1995-09-08,14.0,14.0,14.0,14.0,0,1.69998227349649,1.69998227349649,1.69998227349649,1.69998227349649,0,0.0,1.0
1995-09-11,14.0,14.0,14.0,14.0,0,1.69998227349649,1.69998227349649,1.69998227349649,1.69998227349649,0,0.0,1.0
1995-09-12,14.0,14.0,14.0,14.0,0,1.69998227349649,1.69998227349649,1.69998227349649,1.69998227349649,0,0.0,1.0
1995-09-13,13.75,13.75,13.75,13.75,5300,1.66962544718405,1.66962544718405,1.66962544718405,1.66962544718405,43647.5139516526,0.0,1.0
1995-09-14,14.25,14.25,14.0,14.0,4700,1.73033909980893,1.73033909980893,1.69998227349649,1.69998227349649,38706.2859571258,0.0,1.0
1995-09-15,14.25,14.25,14.0,14.0,0,1.73033909980893,1.73033909980893,1.69998227349649,1.69998227349649,0,0.0,1.0
1995-09-18,14.25,14.25,14.25,14.25,100,1.73033909980893,1.73033909980893,1.73033909980893,1.73033909980893,823.537999087782,0.0,1.0
1995-09-19,14.13,14.25,14.13,14.25,300,1.71576782317896,1.73033909980893,1.71576782317896,1.73033909980893,2470.61399726335,0.0,1.0
1995-09-20,14.25,14.25,14.25,14.25,800,1.73033909980893,1.73033909980893,1.73033909980893,1.73033909980893,6588.30399270226,0.0,1.0
1995-09-21,14.13,14.13,14.13,14.13,100,1.71576782317896,1.71576782317896,1.71576782317896,1.71576782317896,823.537999087782,0.0,1.0
1995-09-22,14.13,14.13,14.13,14.13,0,1.71576782317896,1.71576782317896,1.71576782317896,1.71576782317896,0,0.0,1.0
1995-09-25,14.25,14.25,14.0,14.25,1500,1.73033909980893,1.73033909980893,1.69998227349649,1.73033909980893,12353.0699863167,0.0,1.0
1995-09-26,14.25,14.25,14.0,14.25,0,1.73033909980893,1.73033909980893,1.69998227349649,1.73033909980893,0,0.0,1.0
1995-09-27,14.25,14.25,14.25,14.25,0,1.73033909980893,1.73033909980893,1.73033909980893,1.73033909980893,0,0.0,1.0
1995-09-28,14.25,14.25,14.25,14.25,0,1.73033909980893,1.73033909980893,1.73033909980893,1.73033909980893,0,0.0,1.0
1995-09-29,14.25,14.25,14.25,14.25,0,1.73033909980893,1.73033909980893,1.73033909980893,1.73033909980893,0,0.0,1.0
1995-10-02,14.25,14.25,14.25,14.25,0,1.73033909980893,1.73033909980893,1.73033909980893,1.73033909980893,0,0.0,1.0
1995-10-03,14.25,14.25,14.25,14.25,0,1.73033909980893,1.73033909980893,1.73033909980893,1.73033909980893,0,0.0,1.0
1995-10-04,14.25,14.25,14.25,14.25,0,1.73033909980893,1.73033909980893,1.73033909980893,1.73033909980893,0,0.0,1.0
1995-10-05,14.0,14.0,14.0,14.0,200,1.69998227349649,1.69998227349649,1.69998227349649,1.69998227349649,1647.07599817557,0.0,1.0
1995-10-06,14.0,14.0,14.0,14.0,0,1.69998227349649,1.69998227349649,1.69998227349649,1.69998227349649,0,0.0,1.0
1995-10-09,14.13,14.13,13.88,13.88,400,1.71576782317896,1.71576782317896,1.68541099686652,1.68541099686652,3294.15199635113,0.0,1.0
1995-10-10,14.13,14.13,13.88,13.88,0,1.71576782317896,1.71576782317896,1.68541099686652,1.68541099686652,0,0.0,1.0
1995-10-11,13.88,13.88,13.88,13.88,400,1.68541099686652,1.68541099686652,1.68541099686652,1.68541099686652,3294.15199635113,0.0,1.0
1995-10-12,14.0,14.0,14.0,14.0,200,1.69998227349649,1.69998227349649,1.69998227349649,1.69998227349649,1647.07599817557,0.0,1.0
1995-10-13,14.0,14.0,14.0,14.0,0,1.69998227349649,1.69998227349649,1.69998227349649,1.69998227349649,0,0.0,1.0
1995-10-16,13.88,13.88,13.88,13.88,200,1.68541099686652,1.68541099686652,1.68541099686652,1.68541099686652,1647.07599817557,0.0,1.0
1995-10-17,13.88,13.88,13.88,13.88,0,1.68541099686652,1.68541099686652,1.68541099686652,1.68541099686652,0,0.0,1.0
1995-10-18,13.88,13.88,13.88,13.88,0,1.68541099686652,1.68541099686652,1.68541099686652,1.68541099686652,0,0.0,1.0
1995-10-19,14.0,14.0,14.0,14.0,1200,1.69998227349649,1.69998227349649,1.69998227349649,1.69998227349649,9882.4559890534,0.0,1.0
1995-10-20,14.0,14.0,14.0,14.0,0,1.69998227349649,1.69998227349649,1.69998227349649,1.69998227349649,0,0.0,1.0
1995-10-23,14.0,14.0,14.0,14.0,0,1.69998227349649,1.69998227349649,1.69998227349649,1.69998227349649,0,0.0,1.0
1995-10-24,14.0,14.0,14.0,14.0,500,1.69998227349649,1.69998227349649,1.69998227349649,1.69998227349649,4117.68999543892,0.0,1.0
1995-10-25,14.0,14.0,14.0,14.0,0,1.78498138717132,1.78498138717132,1.78498138717132,1.78498138717132,0,0.7,1.0
1995-10-26,13.25,13.25,13.25,13.25,0,1.68935738428714,1.68935738428714,1.68935738428714,1.68935738428714,0,0.0,1.0
1995-10-27,13.5,13.5,13.5,13.5,100,1.7212320519152,1.7212320519152,1.7212320519152,1.7212320519152,784.321903893125,0.0,1.0
1995-10-30,13.63,13.63,13.63,13.63,0,1.73780687908179,1.73780687908179,1.73780687908179,1.73780687908179,0,0.0,1.0
1995-10-31,13.75,13.75,13.75,13.75,1000,1.75310671954326,1.75310671954326,1.75310671954326,1.75310671954326,7843.21903893125,0.0,1.0
1995-11-01,13.5,13.5,13.5,13.5,1000,1.7212320519152,1.7212320519152,1.7212320519152,1.7212320519152,7843.21903893125,0.0,1.0
1995-11-02,13.5,13.5,13.5,13.5,0,1.7212320519152,1.7212320519152,1.7212320519152,1.7212320519152,0,0.0,1.0
1995-11-03,13.5,13.5,13.5,13.5,0,1.7212320519152,1.7212320519152,1.7212320519152,1.7212320519152,0,0.0,1.0
1995-11-06,13.5,13.5,13.5,13.5,0,1.7212320519152,1.7212320519152,1.7212320519152,1.7212320519152,0,0.0,1.0
1995-11-07,13.5,13.5,13.5,13.5,200,1.7212320519152,1.7212320519152,1.7212320519152,1.7212320519152,1568.64380778625,0.0,1.0
1995-11-08,13.5,13.5,13.5,13.5,1000,1.7212320519152,1.7212320519152,1.7212320519152,1.7212320519152,7843.21903893125,0.0,1.0
1995-11-09,13.5,13.5,13.5,13.5,0,1.7212320519152,1.7212320519152,1.7212320519152,1.7212320519152,0,0.0,1.0
1995-11-10,13.38,13.38,13.38,13.38,200,1.70593221145373,1.70593221145373,1.70593221145373,1.70593221145373,1568.64380778625,0.0,1.0
1995-11-13,13.38,13.38,13.38,13.38,400,1.70593221145373,1.70593221145373,1.70593221145373,1.70593221145373,3137.2876155725,0.0,1.0
1995-11-14,13.38,13.38,13.38,13.38,100,1.70593221145373,1.70593221145373,1.70593221145373,1.70593221145373,784.321903893126,0.0,1.0
1995-11-15,13.38,13.38,13.38,13.38,0,1.70593221145373,1.70593221145373,1.70593221145373,1.70593221145373,0,0.0,1.0
1995-11-16,13.38,13.38,13.38,13.38,0,1.70593221145373,1.70593221145373,1.70593221145373,1.70593221145373,0,0.0,1.0
1995-11-17,13.38,13.38,13.38,13.38,0,1.70593221145373,1.70593221145373,1.70593221145373,1.70593221145373,0,0.0,1.0
1995-11-20,13.38,13.38,13.38,13.38,0,1.70593221145373,1.70593221145373,1.70593221145373,1.70593221145373,0,0.0,1.0
1995-11-21,13.38,13.38,13.38,13.38,700,1.70593221145373,1.70593221145373,1.70593221145373,1.70593221145373,5490.25332725188,0.0,1.0
1995-11-22,13.38,13.38,13.38,13.38,0,1.70593221145373,1.70593221145373,1.70593221145373,1.70593221145373,0,0.0,1.0
1995-11-24,13.38,13.38,13.38,13.38,300,1.70593221145373,1.70593221145373,1.70593221145373,1.70593221145373,2352.96571167938,0.0,1.0
1995-11-27,13.38,13.38,13.38,13.38,0,1.70593221145373,1.70593221145373,1.70593221145373,1.70593221145373,0,0.0,1.0
1995-11-28,13.38,13.38,13.38,13.38,0,1.70593221145373,1.70593221145373,1.70593221145373,1.70593221145373,0,0.0,1.0
1995-11-29,13.38,13.38,13.38,13.38,300,1.70593221145373,1.70593221145373,1.70593221145373,1.70593221145373,2352.96571167938,0.0,1.0
1995-11-30,13.25,13.25,13.25,13.25,100,1.68935738428714,1.68935738428714,1.68935738428714,1.68935738428714,784.321903893125,0.0,1.0
1995-12-01,13.25,13.25,13.25,13.25,0,1.68935738428714,1.68935738428714,1.68935738428714,1.68935738428714,0,0.0,1.0
1995-12-04,13.25,13.25,13.25,13.25,0,1.68935738428714,1.68935738428714,1.68935738428714,1.68935738428714,0,0.0,1.0
1995-12-05,13.13,13.25,13.13,13.25,1200,1.67405754382567,1.68935738428714,1.67405754382567,1.68935738428714,9411.86284671751,0.0,1.0
1995-12-06,13.12,13.12,13.12,13.12,0,1.67278255712055,1.67278255712055,1.67278255712055,1.67278255712055,0,0.0,1.0
1995-12-07,13.12,13.12,13.12,13.12,0,1.67278255712055,1.67278255712055,1.67278255712055,1.67278255712055,0,0.0,1.0
1995-12-08,13.12,13.12,13.12,13.12,0,1.67278255712055,1.67278255712055,1.67278255712055,1.67278255712055,0,0.0,1.0
1995-12-11,13.12,13.12,13.12,13.12,0,1.67278255712055,1.67278255712055,1.67278255712055,1.67278255712055,0,0.0,1.0
1995-12-12,13.0,13.0,13.0,13.0,1300,1.65748271665908,1.65748271665908,1.65748271665908,1.65748271665908,10196.1847506106,0.0,1.0
1995-12-13,13.0,13.0,13.0,13.0,0,1.65748271665908,1.65748271665908,1.65748271665908,1.65748271665908,0,0.0,1.0
1995-12-14,13.0,13.0,13.0,13.0,200,1.65748271665908,1.65748271665908,1.65748271665908,1.65748271665908,1568.64380778625,0.0,1.0
1995-12-15,13.13,13.13,13.13,13.13,1000,1.67405754382567,1.67405754382567,1.67405754382567,1.67405754382567,7843.21903893126,0.0,1.0
1995-12-18,13.0,13.13,13.0,13.0,7800,1.65748271665908,1.67405754382567,1.65748271665908,1.65748271665908,61177.1085036638,0.0,1.0
1995-12-19,13.0,13.0,13.0,13.0,100,1.65748271665908,1.65748271665908,1.65748271665908,1.65748271665908,784.321903893126,0.0,1.0
1995-12-20,13.0,13.0,13.0,13.0,100,1.65748271665908,1.65748271665908,1.65748271665908,1.65748271665908,784.321903893126,0.0,1.0
1995-12-21,13.13,13.13,13.13,13.13,500,1.67405754382567,1.67405754382567,1.67405754382567,1.67405754382567,3921.60951946563,0.0,1.0
1995-12-22,13.12,13.12,13.12,13.12,0,1.67278255712055,1.67278255712055,1.67278255712055,1.67278255712055,0,0.0,1.0
1995-12-26,13.12,13.12,13.12,13.12,0,1.67278255712055,1.67278255712055,1.67278255712055,1.67278255712055,0,0.0,1.0
1995-12-27,12.75,13.25,12.75,13.0,2300,1.62560804903102,1.68935738428714,1.62560804903102,1.65748271665908,18039.4037895419,0.0,1.0
1995-12-28,12.88,13.0,12.88,12.88,1700,1.64218287619761,1.65748271665908,1.64218287619761,1.64218287619761,13333.4723661832,0.0,1.0
1995-12-29,12.88,13.0,12.88,13.0,800,1.64218287619761,1.65748271665908,1.64218287619761,1.65748271665908,6274.57523114501,0.0,1.0
1996-01-02,13.0,13.0,12.88,12.88,600,1.65748271665908,1.65748271665908,1.64218287619761,1.64218287619761,4705.93142335875,0.0,1.0
1996-01-03,13.0,13.0,12.88,12.88,1500,1.65748271665908,1.65748271665908,1.64218287619761,1.64218287619761,11764.8285583969,0.0,1.0
1996-01-04,13.0,13.0,12.875,12.875,100,1.65748271665908,1.65748271665908,1.64154538284505,1.64154538284505,784.321903893126,0.0,1.0
1996-01-05,13.0,13.0,12.875,12.875,1300,1.65748271665908,1.65748271665908,1.64154538284505,1.64154538284505,10196.1847506106,0.0,1.0
1996-01-08,13.0,13.0,13.0,13.0,300,1.65748271665908,1.65748271665908,1.65748271665908,1.65748271665908,2352.96571167938,0.0,1.0
1996-01-09,13.0,13.0,13.0,13.0,300,1.65748271665908,1.65748271665908,1.65748271665908,1.65748271665908,2352.96571167938,0.0,1.0
1996-01-10,13.0,13.0,13.0,13.0,0,1.65748271665908,1.65748271665908,1.65748271665908,1.65748271665908,0,0.0,1.0
1996-01-11,13.0,13.0,13.0,13.0,0,1.65748271665908,1.65748271665908,1.65748271665908,1.65748271665908,0,0.0,1.0
1996-01-12,13.0,13.0,13.0,13.0,0,1.65748271665908,1.65748271665908,1.65748271665908,1.65748271665908,0,0.0,1.0
1996-01-15,12.88,12.88,12.88,12.88,200,1.64218287619761,1.64218287619761,1.64218287619761,1.64218287619761,1568.64380778625,0.0,1.0
1996-01-16,12.88,12.88,12.75,12.75,2400,1.64218287619761,1.64218287619761,1.62560804903102,1.62560804903102,18823.725693435,0.0,1.0
1996-01-17,12.875,12.875,12.875,12.875,2000,1.64154538284505,1.64154538284505,1.64154538284505,1.64154538284505,15686.4380778625,0.0,1.0
1996-01-18,12.875,12.875,12.75,12.75,0,1.64154538284505,1.64154538284505,1.62560804903102,1.62560804903102,0,0.0,1.0
1996-01-19,13.125,13.125,13.125,13.125,1000,1.67342005047311,1.67342005047311,1.67342005047311,1.67342005047311,7843.21903893126,0.0,1.0
1996-01-22,13.25,13.25,13.25,13.25,200,1.68935738428714,1.68935738428714,1.68935738428714,1.68935738428714,1568.64380778625,0.0,1.0
1996-01-23,13.25,13.25,13.25,13.25,0,1.68935738428714,1.68935738428714,1.68935738428714,1.68935738428714,0,0.0,1.0
1996-01-24,13.25,13.25,13.25,13.25,2500,1.68935738428714,1.68935738428714,1.68935738428714,1.68935738428714,19608.0475973281,0.0,1.0
1996-01-25,13.25,13.25,13.25,13.25,500,1.68935738428714,1.68935738428714,1.68935738428714,1.68935738428714,3921.60951946563,0.0,1.0
1996-01-26,13.0,13.125,13.0,13.125,1000,1.65748271665908,1.67342005047311,1.65748271665908,1.67342005047311,7843.21903893126,0.0,1.0
1996-01-29,13.25,13.25,13.25,13.25,0,1.68935738428714,1.68935738428714,1.68935738428714,1.68935738428714,0,0.0,1.0
1996-01-30,13.12,13.12,13.12,13.12,300,1.67278255712055,1.67278255712055,1.67278255712055,1.67278255712055,2352.96571167938,0.0,1.0
1996-01-31,13.38,13.38,13.38,13.38,200,1.70593221145373,1.70593221145373,1.70593221145373,1.70593221145373,1568.64380778625,0.0,1.0
1996-02-01,13.125,13.125,13.125,13.125,0,1.67342005047311,1.67342005047311,1.67342005047311,1.67342005047311,0,0.0,1.0
1996-02-02,13.375,13.375,13.375,13.375,0,1.70529471810117,1.70529471810117,1.70529471810117,1.70529471810117,0,0.0,1.0
1996-02-05,13.38,13.38,13.38,13.38,0,1.70593221145373,1.70593221145373,1.70593221145373,1.70593221145373,0,0.0,1.0
1996-02-06,13.375,13.375,13.375,13.375,200,1.70529471810117,1.70529471810117,1.70529471810117,1.70529471810117,1568.64380778625,0.0,1.0
1996-02-07,13.25,13.25,13.25,13.25,100,1.68935738428714,1.68935738428714,1.68935738428714,1.68935738428714,784.321903893125,0.0,1.0
1996-02-08,13.25,13.25,13.25,13.25,900,1.68935738428714,1.68935738428714,1.68935738428714,1.68935738428714,7058.89713503813,0.0,1.0
1996-02-09,13.125,13.125,13.125,13.125,100,1.67342005047311,1.67342005047311,1.67342005047311,1.67342005047311,784.321903893126,0.0,1.0
1996-02-12,13.0,13.0,13.0,13.0,200,1.65748271665908,1.65748271665908,1.65748271665908,1.65748271665908,1568.64380778625,0.0,1.0
1996-02-13,13.375,13.375,13.125,13.25,1700,1.70529471810117,1.70529471810117,1.67342005047311,1.68935738428714,13333.4723661831,0.0,1.0
1996-02-14,13.5,13.5,13.375,13.375,1400,1.7212320519152,1.7212320519152,1.70529471810117,1.70529471810117,10980.5066545038,0.0,1.0
1996-02-15,13.5,13.5,13.5,13.5,0,1.7212320519152,1.7212320519152,1.7212320519152,1.7212320519152,0,0.0,1.0
1996-02-16,13.5,13.5,13.5,13.5,0,1.7212320519152,1.7212320519152,1.7212320519152,1.7212320519152,0,0.0,1.0
1996-02-20,13.5,13.5,13.5,13.5,700,1.7212320519152,1.7212320519152,1.7212320519152,1.7212320519152,5490.25332725188,0.0,1.0
1996-02-21,13.5,13.5,13.5,13.5,0,1.7212320519152,1.7212320519152,1.7212320519152,1.7212320519152,0,0.0,1.0
1996-02-22,13.75,13.75,13.625,13.625,1300,1.75310671954326,1.75310671954326,1.73716938572923,1.73716938572923,10196.1847506106,0.0,1.0
1996-02-23,13.875,13.875,13.875,13.875,500,1.76904405335729,1.76904405335729,1.76904405335729,1.76904405335729,3921.60951946562,0.0,1.0
1996-02-26,13.88,13.88,13.88,13.88,0,1.76968154670985,1.76968154670985,1.76968154670985,1.76968154670985,0,0.0,1.0
1996-02-27,13.88,13.88,13.88,13.88,0,1.76968154670985,1.76968154670985,1.76968154670985,1.76968154670985,0,0.0,1.0
1996-02-28,13.88,13.88,13.88,13.88,0,1.76968154670985,1.76968154670985,1.76968154670985,1.76968154670985,0,0.0,1.0
1996-02-29,13.875,13.875,13.875,13.875,300,1.76904405335729,1.76904405335729,1.76904405335729,1.76904405335729,2352.96571167937,0.0,1.0
1996-03-01,13.88,13.88,13.88,13.88,0,1.76968154670985,1.76968154670985,1.76968154670985,1.76968154670985,0,0.0,1.0
1996-03-04,13.88,13.88,13.88,13.88,0,1.76968154670985,1.76968154670985,1.76968154670985,1.76968154670985,0,0.0,1.0
1996-03-05,13.88,13.88,13.88,13.88,0,1.76968154670985,1.76968154670985,1.76968154670985,1.76968154670985,0,0.0,1.0
1996-03-06,13.88,13.88,13.88,13.88,0,1.76968154670985,1.76968154670985,1.76968154670985,1.76968154670985,0,0.0,1.0
1996-03-07,13.88,13.88,13.88,13.88,0,1.76968154670985,1.76968154670985,1.76968154670985,1.76968154670985,0,0.0,1.0
1996-03-08,13.88,13.88,13.88,13.88,0,1.76968154670985,1.76968154670985,1.76968154670985,1.76968154670985,0,0.0,1.0
1996-03-11,14.0,14.0,14.0,14.0,1000,1.78498138717132,1.78498138717132,1.78498138717132,1.78498138717132,7843.21903893124,0.0,1.0
1996-03-12,14.0,14.0,14.0,14.0,0,1.78498138717132,1.78498138717132,1.78498138717132,1.78498138717132,0,0.0,1.0
1996-03-13,14.0,14.0,14.0,14.0,400,1.78498138717132,1.78498138717132,1.78498138717132,1.78498138717132,3137.2876155725,0.0,1.0
1996-03-14,14.0,14.0,14.0,14.0,0,1.78498138717132,1.78498138717132,1.78498138717132,1.78498138717132,0,0.0,1.0
1996-03-15,14.0,14.0,14.0,14.0,0,1.78498138717132,1.78498138717132,1.78498138717132,1.78498138717132,0,0.0,1.0
1996-03-18,14.0,14.0,14.0,14.0,0,1.78498138717132,1.78498138717132,1.78498138717132,1.78498138717132,0,0.0,1.0
1996-03-19,14.0,14.0,14.0,14.0,0,1.78498138717132,1.78498138717132,1.78498138717132,1.78498138717132,0,0.0,1.0
1996-03-20,14.0,14.0,14.0,14.0,0,1.78498138717132,1.78498138717132,1.78498138717132,1.78498138717132,0,0.0,1.0
1996-03-21,14.0,14.0,14.0,14.0,0,1.78498138717132,1.78498138717132,1.78498138717132,1.78498138717132,0,0.0,1.0
1996-03-22,14.0,14.0,14.0,14.0,200,1.78498138717132,1.78498138717132,1.78498138717132,1.78498138717132,1568.64380778625,0.0,1.0
1996-03-25,14.0,14.0,14.0,14.0,0,1.78498138717132,1.78498138717132,1.78498138717132,1.78498138717132,0,0.0,1.0
1996-03-26,14.0,14.0,14.0,14.0,0,1.78498138717132,1.78498138717132,1.78498138717132,1.78498138717132,0,0.0,1.0
1996-03-27,14.25,14.25,14.25,14.25,6400,1.81685605479938,1.81685605479938,1.81685605479938,1.81685605479938,50196.6018491599,0.0,1.0
1996-03-28,14.25,14.25,14.25,14.25,0,1.81685605479938,1.81685605479938,1.81685605479938,1.81685605479938,0,0.0,1.0
1996-03-29,14.25,14.25,14.25,14.25,1000,1.81685605479938,1.81685605479938,1.81685605479938,1.81685605479938,7843.21903893124,0.0,1.0
1996-04-01,14.25,14.5,14.25,14.5,800,1.81685605479938,1.84873072242744,1.81685605479938,1.84873072242744,6274.57523114499,0.0,1.0
1996-04-02,14.25,14.5,14.25,14.375,300,1.81685605479938,1.84873072242744,1.81685605479938,1.83279338861341,2352.96571167937,0.0,1.0
1996-04-03,14.25,14.25,14.25,14.25,500,1.81685605479938,1.81685605479938,1.81685605479938,1.81685605479938,3921.60951946562,0.0,1.0
1996-04-04,14.25,14.25,14.25,14.25,1400,1.81685605479938,1.81685605479938,1.81685605479938,1.81685605479938,10980.5066545037,0.0,1.0
1996-04-08,14.38,14.38,14.38,14.38,200,1.83343088196597,1.83343088196597,1.83343088196597,1.83343088196597,1568.64380778625,0.0,1.0
1996-04-09,14.375,14.375,14.375,14.375,1200,1.83279338861341,1.83279338861341,1.83279338861341,1.83279338861341,9411.86284671749,0.0,1.0
1996-04-10,14.25,14.25,14.25,14.25,200,1.81685605479938,1.81685605479938,1.81685605479938,1.81685605479938,1568.64380778625,0.0,1.0
1996-04-11,14.25,14.25,14.25,14.25,0,1.81685605479938,1.81685605479938,1.81685605479938,1.81685605479938,0,0.0,1.0
1996-04-12,14.25,14.25,14.25,14.25,2300,1.81685605479938,1.81685605479938,1.81685605479938,1.81685605479938,18039.4037895419,0.0,1.0
1996-04-15,14.38,14.38,14.38,14.38,4200,1.83343088196597,1.83343088196597,1.83343088196597,1.83343088196597,32941.5199635112,0.0,1.0
1996-04-16,14.375,14.375,14.375,14.375,500,1.83279338861341,1.83279338861341,1.83279338861341,1.83279338861341,3921.60951946562,0.0,1.0
1996-04-17,14.5,14.5,14.5,14.5,600,1.84873072242744,1.84873072242744,1.84873072242744,1.84873072242744,4705.93142335874,0.0,1.0
1996-04-18,14.625,14.625,14.625,14.625,2200,1.86466805624146,1.86466805624146,1.86466805624146,1.86466805624146,17255.0818856488,0.0,1.0
1996-04-19,14.875,14.875,14.625,14.625,2700,1.89654272386952,1.89654272386952,1.86466805624146,1.86466805624146,21176.6914051144,0.0,1.0
1996-04-22,15.38,15.5,15.25,15.25,1100,1.9609295524782,1.97622939293967,1.94435472531161,1.94435472531161,8627.5409428244,0.0,1.0
1996-04-23,15.375,15.5,15.25,15.25,500,1.96029205912564,1.97622939293967,1.94435472531161,1.94435472531161,3921.60951946563,0.0,1.0
1996-04-24,15.375,15.5,15.375,15.375,1300,1.96029205912564,1.97622939293967,1.96029205912564,1.96029205912564,10196.1847506106,0.0,1.0
1996-04-25,15.25,15.25,15.25,15.25,800,1.94435472531161,1.94435472531161,1.94435472531161,1.94435472531161,6274.57523114502,0.0,1.0
1996-04-26,15.25,15.25,15.25,15.25,1300,1.94435472531161,1.94435472531161,1.94435472531161,1.94435472531161,10196.1847506107,0.0,1.0
1996-04-29,15.25,15.25,15.25,15.25,0,1.94435472531161,1.94435472531161,1.94435472531161,1.94435472531161,0,0.0,1.0
1996-04-30,15.38,15.38,15.25,15.38,2100,1.9609295524782,1.9609295524782,1.94435472531161,1.9609295524782,16470.7599817557,0.0,1.0
1996-05-01,15.375,15.375,15.25,15.375,0,1.96029205912564,1.96029205912564,1.94435472531161,1.96029205912564,0,0.0,1.0
1996-05-02,15.38,15.38,15.25,15.25,300,1.9609295524782,1.9609295524782,1.94435472531161,1.94435472531161,2352.96571167938,0.0,1.0
1996-05-03,16.25,16.25,15.38,15.38,3400,2.07185339582385,2.07185339582385,1.9609295524782,1.9609295524782,26666.9447323663,0.0,1.0
1996-05-06,16.0,16.12,15.88,16.12,2400,2.03997872819579,2.05527856865726,2.02467888773432,2.05527856865726,18823.725693435,0.0,1.0
1996-05-07,16.0,16.0,16.0,16.0,0,2.03997872819579,2.03997872819579,2.03997872819579,2.03997872819579,0,0.0,1.0
1996-05-08,16.0,16.125,15.875,16.125,200,2.03997872819579,2.05591606200982,2.02404139438176,2.05591606200982,1568.64380778625,0.0,1.0
1996-05-09,15.75,15.75,15.75,15.75,2000,2.00810406056773,2.00810406056773,2.00810406056773,2.00810406056773,15686.4380778625,0.0,1.0
1996-05-10,15.75,15.75,15.75,15.75,11600,2.00810406056773,2.00810406056773,2.00810406056773,2.00810406056773,90981.3408516027,0.0,1.0
1996-05-13,16.0,16.0,15.88,15.88,3900,2.03997872819579,2.03997872819579,2.02467888773432,2.02467888773432,30588.5542518319,0.0,1.0
1996-05-14,15.75,16.0,15.75,15.88,7000,2.00810406056773,2.03997872819579,2.00810406056773,2.02467888773432,54902.5332725189,0.0,1.0
1996-05-15,16.0,16.0,15.875,15.875,0,2.03997872819579,2.03997872819579,2.02404139438176,2.02404139438176,0,0.0,1.0
1996-05-16,15.75,16.0,15.75,15.875,300,2.00810406056773,2.03997872819579,2.00810406056773,2.02404139438176,2352.96571167938,0.0,1.0
1996-05-17,15.88,15.88,15.88,15.88,400,2.02467888773432,2.02467888773432,2.02467888773432,2.02467888773432,3137.28761557251,0.0,1.0
1996-05-20,15.75,15.75,15.75,15.75,400,2.00810406056773,2.00810406056773,2.00810406056773,2.00810406056773,3137.28761557251,0.0,1.0
1996-05-21,15.62,15.62,15.62,15.62,300,1.99152923340114,1.99152923340114,1.99152923340114,1.99152923340114,2352.96571167938,0.0,1.0
1996-05-22,15.75,15.75,15.75,15.75,0,2.00810406056773,2.00810406056773,2.00810406056773,2.00810406056773,0,0.0,1.0
1996-05-23,15.625,15.625,15.625,15.625,0,1.9921667267537,1.9921667267537,1.9921667267537,1.9921667267537,0,0.0,1.0
1996-05-24,15.62,15.62,15.62,15.62,0,1.99152923340114,1.99152923340114,1.99152923340114,1.99152923340114,0,0.0,1.0
1996-05-28,15.62,15.75,15.62,15.75,1200,1.99152923340114,2.00810406056773,1.99152923340114,2.00810406056773,9411.86284671751,0.0,1.0
1996-05-29,15.75,15.75,15.5,15.5,2300,2.00810406056773,2.00810406056773,1.97622939293967,1.97622939293967,18039.4037895419,0.0,1.0
1996-05-30,15.625,15.75,15.625,15.75,1200,1.9921667267537,2.00810406056773,1.9921667267537,2.00810406056773,9411.86284671752,0.0,1.0
1996-05-31,15.75,15.75,15.5,15.5,700,2.00810406056773,2.00810406056773,1.97622939293967,1.97622939293967,5490.25332725189,0.0,1.0
1996-06-03,15.88,15.88,15.62,15.62,1500,2.02467888773432,2.02467888773432,1.99152923340114,1.99152923340114,11764.8285583969,0.0,1.0
1996-06-04,15.875,15.875,15.625,15.625,1500,2.02404139438176,2.02404139438176,1.9921667267537,1.9921667267537,11764.8285583969,0.0,1.0
1996-06-05,15.625,15.875,15.625,15.875,1300,1.9921667267537,2.02404139438176,1.9921667267537,2.02404139438176,10196.1847506106,0.0,1.0
1996-06-06,15.75,15.75,15.625,15.75,400,2.00810406056773,2.00810406056773,1.9921667267537,2.00810406056773,3137.28761557251,0.0,1.0
1996-06-07,15.75,15.75,15.75,15.75,2100,2.00810406056773,2.00810406056773,2.00810406056773,2.00810406056773,16470.7599817557,0.0,1.0
1996-06-10,15.62,15.62,15.62,15.62,100,1.99152923340114,1.99152923340114,1.99152923340114,1.99152923340114,784.321903893126,0.0,1.0
1996-06-11,15.5,15.5,15.5,15.5,800,1.97622939293967,1.97622939293967,1.97622939293967,1.97622939293967,6274.57523114501,0.0,1.0
1996-06-12,15.5,15.5,15.5,15.5,100,1.97622939293967,1.97622939293967,1.97622939293967,1.97622939293967,784.321903893127,0.0,1.0
1996-06-13,15.5,15.5,15.5,15.5,200,1.97622939293967,1.97622939293967,1.97622939293967,1.97622939293967,1568.64380778625,0.0,1.0
1996-06-14,15.5,15.5,15.5,15.5,3600,1.97622939293967,1.97622939293967,1.97622939293967,1.97622939293967,28235.5885401526,0.0,1.0
1996-06-17,15.75,15.75,15.5,15.5,2300,2.00810406056773,2.00810406056773,1.97622939293967,1.97622939293967,18039.4037895419,0.0,1.0
1996-06-18,15.75,15.75,15.5,15.625,200,2.00810406056773,2.00810406056773,1.97622939293967,1.9921667267537,1568.64380778625,0.0,1.0
1996-06-19,15.75,15.75,15.75,15.75,5800,2.00810406056773,2.00810406056773,2.00810406056773,2.00810406056773,45490.6704258013,0.0,1.0
1996-06-20,15.5,15.625,15.5,15.625,0,1.97622939293967,1.9921667267537,1.97622939293967,1.9921667267537,0,0.0,1.0
1996-06-21,15.5,15.5,15.5,15.5,0,1.97622939293967,1.97622939293967,1.97622939293967,1.97622939293967,0,0.0,1.0
1996-06-24,15.5,15.5,15.5,15.5,0,1.97622939293967,1.97622939293967,1.97622939293967,1.97622939293967,0,0.0,1.0
1996-06-25,15.62,15.62,15.5,15.5,300,1.99152923340114,1.99152923340114,1.97622939293967,1.97622939293967,2352.96571167938,0.0,1.0
1996-06-26,15.625,15.625,15.5,15.5,0,1.9921667267537,1.9921667267537,1.97622939293967,1.97622939293967,0,0.0,1.0
1996-06-27,15.75,15.88,15.75,15.88,700,2.00810406056773,2.02467888773432,2.00810406056773,2.02467888773432,5490.25332725189,0.0,1.0
1996-06-28,15.75,15.875,15.75,15.875,1600,2.00810406056773,2.02404139438176,2.00810406056773,2.02404139438176,12549.15046229,0.0,1.0
1996-07-01,15.75,15.75,15.75,15.75,3000,2.00810406056773,2.00810406056773,2.00810406056773,2.00810406056773,23529.6571167938,0.0,1.0
1996-07-02,15.75,15.75,15.62,15.62,4700,2.00810406056773,2.00810406056773,1.99152923340114,1.99152923340114,36863.1294829769,0.0,1.0
1996-07-03,15.75,15.75,15.75,15.75,3100,2.00810406056773,2.00810406056773,2.00810406056773,2.00810406056773,24313.9790206869,0.0,1.0
1996-07-05,15.625,15.75,15.625,15.75,0,1.9921667267537,2.00810406056773,1.9921667267537,2.00810406056773,0,0.0,1.0
1996-07-08,15.62,15.75,15.62,15.75,300,1.99152923340114,2.00810406056773,1.99152923340114,2.00810406056773,2352.96571167938,0.0,1.0
1996-07-09,15.88,15.88,15.88,15.88,500,2.02467888773432,2.02467888773432,2.02467888773432,2.02467888773432,3921.60951946563,0.0,1.0
1996-07-10,15.625,15.75,15.625,15.75,9200,1.9921667267537,2.00810406056773,1.9921667267537,2.00810406056773,72157.6151581676,0.0,1.0
1996-07-11,15.875,15.875,15.875,15.875,5200,2.02404139438176,2.02404139438176,2.02404139438176,2.02404139438176,40784.7390024426,0.0,1.0
1996-07-12,15.75,15.75,15.625,15.75,100,2.00810406056773,2.00810406056773,1.9921667267537,2.00810406056773,784.321903893126,0.0,1.0
1996-07-15,15.75,15.88,15.62,15.62,1900,2.00810406056773,2.02467888773432,1.99152923340114,1.99152923340114,14902.1161739694,0.0,1.0
1996-07-16,15.75,15.75,15.75,15.75,1400,2.00810406056773,2.00810406056773,2.00810406056773,2.00810406056773,10980.5066545038,0.0,1.0
1996-07-17,15.75,15.875,15.625,15.625,300,2.00810406056773,2.02404139438176,1.9921667267537,1.9921667267537,2352.96571167938,0.0,1.0
1996-07-18,15.75,15.75,15.75,15.75,0,2.00810406056773,2.00810406056773,2.00810406056773,2.00810406056773,0,0.0,1.0
1996-07-19,15.875,15.875,15.875,15.875,200,2.02404139438176,2.02404139438176,2.02404139438176,2.02404139438176,1568.64380778625,0.0,1.0
1996-07-22,15.75,15.75,15.75,15.75,100,2.00810406056773,2.00810406056773,2.00810406056773,2.00810406056773,784.321903893126,0.0,1.0
1996-07-23,15.75,15.75,15.75,15.75,3200,2.00810406056773,2.00810406056773,2.00810406056773,2.00810406056773,25098.30092458,0.0,1.0
1996-07-24,15.75,15.75,15.75,15.75,200,2.00810406056773,2.00810406056773,2.00810406056773,2.00810406056773,1568.64380778625,0.0,1.0
1996-07-25,15.75,15.75,15.75,15.75,500,2.00810406056773,2.00810406056773,2.00810406056773,2.00810406056773,3921.60951946563,0.0,1.0
1996-07-26,15.75,15.75,15.75,15.75,0,2.00810406056773,2.00810406056773,2.00810406056773,2.00810406056773,0,0.0,1.0
1996-07-29,15.75,15.75,15.75,15.75,0,2.00810406056773,2.00810406056773,2.00810406056773,2.00810406056773,0,0.0,1.0
1996-07-30,15.75,15.75,15.75,15.75,0,2.00810406056773,2.00810406056773,2.00810406056773,2.00810406056773,0,0.0,1.0
1996-07-31,15.75,15.75,15.75,15.75,100,2.00810406056773,2.00810406056773,2.00810406056773,2.00810406056773,784.321903893126,0.0,1.0
1996-08-01,15.75,15.75,15.75,15.75,200,2.00810406056773,2.00810406056773,2.00810406056773,2.00810406056773,1568.64380778625,0.0,1.0
1996-08-02,15.75,15.75,15.75,15.75,0,2.00810406056773,2.00810406056773,2.00810406056773,2.00810406056773,0,0.0,1.0
1996-08-05,15.75,15.88,15.75,15.75,2300,2.00810406056773,2.02467888773432,2.00810406056773,2.00810406056773,18039.4037895419,0.0,1.0
1996-08-06,15.75,15.75,15.75,15.75,100,2.00810406056773,2.00810406056773,2.00810406056773,2.00810406056773,784.321903893126,0.0,1.0
1996-08-07,15.75,15.875,15.75,15.75,4500,2.00810406056773,2.02404139438176,2.00810406056773,2.00810406056773,35294.4856751907,0.0,1.0
1996-08-08,15.75,15.75,15.75,15.75,1000,2.00810406056773,2.00810406056773,2.00810406056773,2.00810406056773,7843.21903893126,0.0,1.0
1996-08-09,15.625,15.625,15.625,15.625,300,1.9921667267537,1.9921667267537,1.9921667267537,1.9921667267537,2352.96571167938,0.0,1.0
1996-08-12,15.62,15.62,15.62,15.62,0,1.99152923340114,1.99152923340114,1.99152923340114,1.99152923340114,0,0.0,1.0
1996-08-13,15.62,15.62,15.62,15.62,0,1.99152923340114,1.99152923340114,1.99152923340114,1.99152923340114,0,0.0,1.0
1996-08-14,15.62,15.62,15.62,15.62,1700,1.99152923340114,1.99152923340114,1.99152923340114,1.99152923340114,13333.4723661831,0.0,1.0
1996-08-15,15.62,15.62,15.62,15.62,0,1.99152923340114,1.99152923340114,1.99152923340114,1.99152923340114,0,0.0,1.0
1996-08-16,15.625,15.625,15.625,15.625,1000,1.9921667267537,1.9921667267537,1.9921667267537,1.9921667267537,7843.21903893127,0.0,1.0
1996-08-19,15.62,15.62,15.62,15.62,400,1.99152923340114,1.99152923340114,1.99152923340114,1.99152923340114,3137.2876155725,0.0,1.0
1996-08-20,15.62,15.62,15.62,15.62,0,1.99152923340114,1.99152923340114,1.99152923340114,1.99152923340114,0,0.0,1.0
1996-08-21,15.625,15.625,15.625,15.625,0,1.9921667267537,1.9921667267537,1.9921667267537,1.9921667267537,0,0.0,1.0
1996-08-22,15.62,15.62,15.62,15.62,300,1.99152923340114,1.99152923340114,1.99152923340114,1.99152923340114,2352.96571167938,0.0,1.0
1996-08-23,15.62,15.62,15.62,15.62,0,1.99152923340114,1.99152923340114,1.99152923340114,1.99152923340114,0,0.0,1.0
1996-08-26,15.62,15.62,15.62,15.62,1200,1.99152923340114,1.99152923340114,1.99152923340114,1.99152923340114,9411.86284671751,0.0,1.0
1996-08-27,15.88,15.88,15.88,15.88,500,2.02467888773432,2.02467888773432,2.02467888773432,2.02467888773432,3921.60951946563,0.0,1.0
1996-08-28,15.625,15.625,15.625,15.625,1200,1.9921667267537,1.9921667267537,1.9921667267537,1.9921667267537,9411.86284671752,0.0,1.0
1996-08-29,15.875,15.875,15.875,15.875,1400,2.02404139438176,2.02404139438176,2.02404139438176,2.02404139438176,10980.5066545038,0.0,1.0
1996-08-30,15.75,15.75,15.75,15.75,1000,2.00810406056773,2.00810406056773,2.00810406056773,2.00810406056773,7843.21903893126,0.0,1.0
1996-09-03,15.62,15.62,15.62,15.62,0,1.99152923340114,1.99152923340114,1.99152923340114,1.99152923340114,0,0.0,1.0
1996-09-04,15.62,15.62,15.62,15.62,500,1.99152923340114,1.99152923340114,1.99152923340114,1.99152923340114,3921.60951946563,0.0,1.0
1996-09-05,15.625,15.625,15.625,15.625,300,1.9921667267537,1.9921667267537,1.9921667267537,1.9921667267537,2352.96571167938,0.0,1.0
1996-09-06,15.875,15.875,15.875,15.875,1200,2.02404139438176,2.02404139438176,2.02404139438176,2.02404139438176,9411.86284671751,0.0,1.0
1996-09-09,15.75,15.75,15.75,15.75,1000,2.00810406056773,2.00810406056773,2.00810406056773,2.00810406056773,7843.21903893126,0.0,1.0
1996-09-10,15.75,15.75,15.75,15.75,700,2.00810406056773,2.00810406056773,2.00810406056773,2.00810406056773,5490.25332725189,0.0,1.0
1996-09-11,15.75,15.75,15.75,15.75,400,2.00810406056773,2.00810406056773,2.00810406056773,2.00810406056773,3137.28761557251,0.0,1.0
1996-09-12,15.875,15.875,15.75,15.75,1000,2.02404139438176,2.02404139438176,2.00810406056773,2.00810406056773,7843.21903893126,0.0,1.0
1996-09-13,15.75,15.75,15.75,15.75,500,2.00810406056773,2.00810406056773,2.00810406056773,2.00810406056773,3921.60951946563,0.0,1.0
1996-09-16,15.88,15.88,15.88,15.88,1000,2.02467888773432,2.02467888773432,2.02467888773432,2.02467888773432,7843.21903893127,0.0,1.0
1996-09-17,15.875,15.875,15.875,15.875,2000,2.02404139438176,2.02404139438176,2.02404139438176,2.02404139438176,15686.4380778625,0.0,1.0
1996-09-18,15.625,15.75,15.625,15.75,0,1.9921667267537,2.00810406056773,1.9921667267537,2.00810406056773,0,0.0,1.0
1996-09-19,15.62,15.62,15.62,15.62,0,1.99152923340114,1.99152923340114,1.99152923340114,1.99152923340114,0,0.0,1.0
1996-09-20,15.75,15.88,15.62,15.62,2600,2.00810406056773,2.02467888773432,1.99152923340114,1.99152923340114,20392.3695012213,0.0,1.0
1996-09-23,15.62,15.62,15.62,15.62,1000,1.99152923340114,1.99152923340114,1.99152923340114,1.99152923340114,7843.21903893126,0.0,1.0
1996-09-24,15.625,15.625,15.625,15.625,0,1.9921667267537,1.9921667267537,1.9921667267537,1.9921667267537,0,0.0,1.0
1996-09-25,15.88,15.88,15.75,15.75,300,2.02467888773432,2.02467888773432,2.00810406056773,2.00810406056773,2352.96571167938,0.0,1.0
1996-09-26,15.875,15.875,15.75,15.75,2000,2.02404139438176,2.02404139438176,2.00810406056773,2.00810406056773,15686.4380778625,0.0,1.0
1996-09-27,15.75,15.75,15.75,15.75,1400,2.00810406056773,2.00810406056773,2.00810406056773,2.00810406056773,10980.5066545038,0.0,1.0
1996-09-30,15.75,15.75,15.75,15.75,0,2.00810406056773,2.00810406056773,2.00810406056773,2.00810406056773,0,0.0,1.0
1996-10-01,15.75,15.75,15.75,15.75,0,2.00810406056773,2.00810406056773,2.00810406056773,2.00810406056773,0,0.0,1.0
1996-10-02,15.75,15.75,15.75,15.75,0,2.00810406056773,2.00810406056773,2.00810406056773,2.00810406056773,0,0.0,1.0
1996-10-03,15.75,15.75,15.75,15.75,0,2.00810406056773,2.00810406056773,2.00810406056773,2.00810406056773,0,0.0,1.0
1996-10-04,15.88,15.88,15.88,15.88,1000,2.02467888773432,2.02467888773432,2.02467888773432,2.02467888773432,7843.21903893127,0.0,1.0
1996-10-07,16.0,16.0,16.0,16.0,1000,2.03997872819579,2.03997872819579,2.03997872819579,2.03997872819579,7843.21903893126,0.0,1.0
1996-10-08,15.88,16.12,15.88,16.12,2500,2.02467888773432,2.05527856865726,2.02467888773432,2.05527856865726,19608.0475973282,0.0,1.0
1996-10-09,16.0,16.0,16.0,16.0,900,2.03997872819579,2.03997872819579,2.03997872819579,2.03997872819579,7058.89713503814,0.0,1.0
1996-10-10,15.875,16.125,15.875,16.125,100,2.02404139438176,2.05591606200982,2.02404139438176,2.05591606200982,784.321903893126,0.0,1.0
1996-10-11,15.75,15.75,15.75,15.75,500,2.00810406056773,2.00810406056773,2.00810406056773,2.00810406056773,3921.60951946563,0.0,1.0
1996-10-14,15.88,15.88,15.88,15.88,200,2.02467888773432,2.02467888773432,2.02467888773432,2.02467888773432,1568.64380778625,0.0,1.0
1996-10-15,15.88,15.88,15.88,15.88,200,2.02467888773432,2.02467888773432,2.02467888773432,2.02467888773432,1568.64380778625,0.0,1.0
1996-10-16,15.875,15.875,15.875,15.875,2000,2.02404139438176,2.02404139438176,2.02404139438176,2.02404139438176,15686.4380778625,0.0,1.0
1996-10-17,15.875,15.875,15.875,15.875,0,2.02404139438176,2.02404139438176,2.02404139438176,2.02404139438176,0,0.0,1.0
1996-10-18,15.625,15.75,15.625,15.75,0,1.9921667267537,2.00810406056773,1.9921667267537,2.00810406056773,0,0.0,1.0
1996-10-21,15.88,15.88,15.88,15.88,1500,2.02467888773432,2.02467888773432,2.02467888773432,2.02467888773432,11764.8285583969,0.0,1.0
1996-10-22,15.88,15.88,15.88,15.88,300,2.02467888773432,2.02467888773432,2.02467888773432,2.02467888773432,2352.96571167938,0.0,1.0
1996-10-23,15.875,15.875,15.875,15.875,1200,2.02404139438176,2.02404139438176,2.02404139438176,2.02404139438176,9411.86284671751,0.0,1.0
1996-10-24,15.875,15.875,15.875,15.875,1100,2.11329046374033,2.11329046374033,2.11329046374033,2.11329046374033,8263.18023935668,0.7,1.0
1996-10-25,15.875,15.875,15.875,15.875,0,2.11329046374033,2.11329046374033,2.11329046374033,2.11329046374033,0,0.0,1.0
1996-10-28,14.88,15.0,14.88,15.0,2300,1.98083540790274,1.99680988699873,1.98083540790274,1.99680988699873,17277.5586822913,0.0,1.0
1996-10-29,15.0,15.0,15.0,15.0,500,1.99680988699873,1.99680988699873,1.99680988699873,1.99680988699873,3755.99101788941,0.0,1.0
1996-10-30,14.875,15.0,14.875,15.0,0,1.98016980460708,1.99680988699873,1.98016980460708,1.99680988699873,0,0.0,1.0
1996-10-31,15.0,15.0,15.0,15.0,1200,1.99680988699873,1.99680988699873,1.99680988699873,1.99680988699873,9014.37844293459,0.0,1.0
1996-11-01,14.88,14.88,14.88,14.88,0,1.98083540790274,1.98083540790274,1.98083540790274,1.98083540790274,0,0.0,1.0
1996-11-04,14.88,14.88,14.88,14.88,5200,1.98083540790274,1.98083540790274,1.98083540790274,1.98083540790274,39062.3065860499,0.0,1.0
1996-11-05,14.875,14.875,14.875,14.875,0,1.98016980460708,1.98016980460708,1.98016980460708,1.98016980460708,0,0.0,1.0
1996-11-06,15.0,15.0,14.62,14.62,18100,1.99680988699873,1.99680988699873,1.9462240365281,1.9462240365281,135966.874847597,0.0,1.0
1996-11-07,15.0,15.0,14.625,14.625,2200,1.99680988699873,1.99680988699873,1.94688963982377,1.94688963982377,16526.3604787134,0.0,1.0
1996-11-08,15.125,15.125,15.0,15.0,2500,2.01344996939039,2.01344996939039,1.99680988699873,1.99680988699873,18779.955089447,0.0,1.0
1996-11-11,15.12,15.25,15.0,15.25,5200,2.01278436609472,2.03009005178205,1.99680988699873,2.03009005178205,39062.3065860499,0.0,1.0
1996-11-12,15.125,15.25,15.0,15.25,12100,2.01344996939039,2.03009005178205,1.99680988699873,2.03009005178205,90894.9826329236,0.0,1.0
1996-11-13,15.0,15.0,15.0,15.0,2200,1.99680988699873,1.99680988699873,1.99680988699873,1.99680988699873,16526.3604787134,0.0,1.0
1996-11-14,15.125,15.25,15.0,15.0,500,2.01344996939039,2.03009005178205,1.99680988699873,1.99680988699873,3755.9910178894,0.0,1.0
1996-11-15,15.25,15.25,15.25,15.25,1600,2.03009005178205,2.03009005178205,2.03009005178205,2.03009005178205,12019.1712572461,0.0,1.0
1996-11-18,15.38,15.38,15.38,15.38,0,2.04739573746937,2.04739573746937,2.04739573746937,2.04739573746937,0,0.0,1.0
1996-11-19,15.375,15.5,15.375,15.5,800,2.0467301341737,2.06337021656536,2.0467301341737,2.06337021656536,6009.58562862305,0.0,1.0
1996-11-20,15.5,15.625,15.5,15.625,7900,2.06337021656536,2.08001029895701,2.06337021656536,2.08001029895701,59344.6580826525,0.0,1.0
1996-11-21,16.625,16.625,15.875,15.875,11000,2.21313095809026,2.21313095809026,2.11329046374033,2.11329046374033,82631.802393567,0.0,1.0
1996-11-22,17.875,17.875,16.75,16.75,3600,2.37953178200682,2.37953178200682,2.22977104048192,2.22977104048192,27043.1353288038,0.0,1.0
1996-11-25,17.0,17.0,16.88,17.0,1600,2.26305120526523,2.26305120526523,2.24707672616924,2.26305120526523,12019.1712572461,0.0,1.0
1996-11-26,17.0,17.0,16.875,17.0,200,2.26305120526523,2.26305120526523,2.24641112287358,2.26305120526523,1502.39640715576,0.0,1.0
1996-11-27,17.0,17.0,17.0,17.0,200,2.26305120526523,2.26305120526523,2.26305120526523,2.26305120526523,1502.39640715576,0.0,1.0
1996-11-29,16.88,16.88,16.88,16.88,0,2.24707672616924,2.24707672616924,2.24707672616924,2.24707672616924,0,0.0,1.0
1996-12-02,16.75,16.75,16.75,16.75,900,2.22977104048192,2.22977104048192,2.22977104048192,2.22977104048192,6760.78383220093,0.0,1.0
1996-12-03,16.62,16.75,16.62,16.75,1200,2.2124653547946,2.22977104048192,2.2124653547946,2.22977104048192,9014.37844293456,0.0,1.0
1996-12-04,16.62,16.62,16.62,16.62,0,2.2124653547946,2.2124653547946,2.2124653547946,2.2124653547946,0,0.0,1.0
1996-12-05,16.62,16.62,16.62,16.62,600,2.2124653547946,2.2124653547946,2.2124653547946,2.2124653547946,4507.18922146728,0.0,1.0
1996-12-06,16.62,16.62,16.62,16.62,0,2.2124653547946,2.2124653547946,2.2124653547946,2.2124653547946,0,0.0,1.0
1996-12-09,16.75,16.75,16.75,16.75,400,2.22977104048192,2.22977104048192,2.22977104048192,2.22977104048192,3004.79281431152,0.0,1.0
1996-12-10,16.75,16.88,16.75,16.88,1200,2.22977104048192,2.24707672616924,2.22977104048192,2.24707672616924,9014.37844293457,0.0,1.0
1996-12-11,16.38,16.5,16.38,16.5,1800,2.18051639660262,2.19649087569861,2.18051639660262,2.19649087569861,13521.5676644018,0.0,1.0
1996-12-12,16.25,16.25,16.25,16.25,1600,2.1632107109153,2.1632107109153,2.1632107109153,2.1632107109153,12019.1712572461,0.0,1.0
1996-12-13,16.25,16.5,16.25,16.5,500,2.1632107109153,2.19649087569861,2.1632107109153,2.19649087569861,3755.9910178894,0.0,1.0
1996-12-16,15.88,16.12,15.88,16.12,4700,2.11395606703599,2.14590502522797,2.11395606703599,2.14590502522797,35306.3155681604,0.0,1.0
1996-12-17,15.88,15.88,15.88,15.88,0,2.11395606703599,2.11395606703599,2.11395606703599,2.11395606703599,0,0.0,1.0
1996-12-18,15.88,15.88,15.88,15.88,0,2.11395606703599,2.11395606703599,2.11395606703599,2.11395606703599,0,0.0,1.0
1996-12-19,15.88,15.88,15.88,15.88,0,2.11395606703599,2.11395606703599,2.11395606703599,2.11395606703599,0,0.0,1.0
1996-12-20,16.12,16.12,16.12,16.12,300,2.14590502522797,2.14590502522797,2.14590502522797,2.14590502522797,2253.59461073365,0.0,1.0
1996-12-23,15.88,15.88,15.88,15.88,600,2.11395606703599,2.11395606703599,2.11395606703599,2.11395606703599,4507.18922146729,0.0,1.0
1996-12-24,15.88,15.88,15.88,15.88,100,2.11395606703599,2.11395606703599,2.11395606703599,2.11395606703599,751.198203577882,0.0,1.0
1996-12-26,15.88,15.88,15.88,15.88,0,2.11395606703599,2.11395606703599,2.11395606703599,2.11395606703599,0,0.0,1.0
1996-12-27,15.5,15.5,15.38,15.38,6500,2.06337021656536,2.06337021656536,2.04739573746937,2.04739573746937,48827.8832325622,0.0,1.0
1996-12-30,15.5,15.5,15.5,15.5,0,2.06337021656536,2.06337021656536,2.06337021656536,2.06337021656536,0,0.0,1.0
1996-12-31,15.5,15.5,15.5,15.5,1000,2.06337021656536,2.06337021656536,2.06337021656536,2.06337021656536,7511.9820357788,0.0,1.0
1997-01-02,16.75,16.75,16.75,16.75,0,2.22977104048192,2.22977104048192,2.22977104048192,2.22977104048192,0,0.0,1.0
1997-01-03,15.5,15.5,15.5,15.5,100,2.06337021656536,2.06337021656536,2.06337021656536,2.06337021656536,751.19820357788,0.0,1.0
1997-01-06,15.5,15.5,15.5,15.5,0,2.06337021656536,2.06337021656536,2.06337021656536,2.06337021656536,0,0.0,1.0
1997-01-07,15.75,16.0,15.75,15.75,5500,2.09665038134867,2.12993054613198,2.09665038134867,2.09665038134867,41315.9011967835,0.0,1.0
1997-01-08,15.75,15.75,15.75,15.75,200,2.09665038134867,2.09665038134867,2.09665038134867,2.09665038134867,1502.39640715576,0.0,1.0
1997-01-09,16.75,16.75,16.75,16.75,0,2.22977104048192,2.22977104048192,2.22977104048192,2.22977104048192,0,0.0,1.0
1997-01-10,15.75,15.75,15.75,15.75,300,2.09665038134867,2.09665038134867,2.09665038134867,2.09665038134867,2253.59461073364,0.0,1.0
1997-01-13,16.0,16.0,16.0,16.0,1600,2.12993054613198,2.12993054613198,2.12993054613198,2.12993054613198,12019.1712572461,0.0,1.0
1997-01-14,17.0,17.0,16.0,16.13,9600,2.26305120526523,2.26305120526523,2.12993054613198,2.14723623181931,72115.0275434766,0.0,1.0
1997-01-15,17.13,17.13,16.75,16.88,4000,2.28035689095255,2.28035689095255,2.22977104048192,2.24707672616924,30047.9281431153,0.0,1.0
1997-01-16,17.0,17.13,16.88,17.0,5200,2.26305120526523,2.28035689095255,2.24707672616924,2.26305120526523,39062.3065860498,0.0,1.0
1997-01-17,17.25,17.25,17.25,17.25,1600,2.29633137004854,2.29633137004854,2.29633137004854,2.29633137004854,12019.1712572461,0.0,1.0
1997-01-20,17.13,17.13,17.13,17.13,100,2.28035689095255,2.28035689095255,2.28035689095255,2.28035689095255,751.198203577882,0.0,1.0
1997-01-21,17.25,17.25,17.25,17.25,200,2.29633137004854,2.29633137004854,2.29633137004854,2.29633137004854,1502.39640715576,0.0,1.0
1997-01-22,17.13,17.13,17.13,17.13,200,2.28035689095255,2.28035689095255,2.28035689095255,2.28035689095255,1502.39640715576,0.0,1.0
1997-01-23,17.12,17.12,17.12,17.12,0,2.27902568436122,2.27902568436122,2.27902568436122,2.27902568436122,0,0.0,1.0
1997-01-24,15.875,15.875,15.875,15.875,0,2.11329046374033,2.11329046374033,2.11329046374033,2.11329046374033,0,0.0,1.0
1997-01-27,17.0,17.0,17.0,17.0,1700,2.26305120526523,2.26305120526523,2.26305120526523,2.26305120526523,12770.369460824,0.0,1.0
1997-01-28,17.0,17.0,17.0,17.0,0,2.26305120526523,2.26305120526523,2.26305120526523,2.26305120526523,0,0.0,1.0
1997-01-29,17.38,17.38,17.25,17.38,1400,2.31363705573587,2.31363705573587,2.29633137004854,2.31363705573587,10516.7748500903,0.0,1.0
1997-01-30,17.63,17.63,17.5,17.5,1000,2.34691722051918,2.34691722051918,2.32961153483186,2.32961153483186,7511.9820357788,0.0,1.0
1997-01-31,17.63,17.63,17.38,17.38,2000,2.34691722051918,2.34691722051918,2.31363705573587,2.31363705573587,15023.9640715576,0.0,1.0
1997-02-03,18.0,18.0,17.75,18.0,1800,2.39617186439848,2.39617186439848,2.36289169961517,2.39617186439848,13521.5676644019,0.0,1.0
1997-02-04,18.88,18.88,17.88,17.88,5400,2.51331804443574,2.51331804443574,2.38019738530249,2.38019738530249,40564.7029932056,0.0,1.0
1997-02-05,18.5,19.0,18.5,19.0,2900,2.46273219396511,2.52929252353173,2.46273219396511,2.52929252353173,21784.7479037585,0.0,1.0
1997-02-06,18.75,19.25,18.75,18.75,3900,2.49601235874842,2.56257268831504,2.49601235874842,2.49601235874842,29296.7299395373,0.0,1.0
1997-02-07,18.88,18.88,18.63,18.63,1800,2.51331804443574,2.51331804443574,2.48003787965243,2.48003787965243,13521.5676644019,0.0,1.0
1997-02-10,18.63,19.0,18.63,18.63,2700,2.48003787965243,2.52929252353173,2.48003787965243,2.48003787965243,20282.3514966028,0.0,1.0
1997-02-11,19.0,19.0,18.88,18.88,1300,2.52929252353173,2.52929252353173,2.51331804443574,2.51331804443574,9765.57664651245,0.0,1.0
1997-02-12,18.88,18.88,18.88,18.88,1000,2.51331804443574,2.51331804443574,2.51331804443574,2.51331804443574,7511.98203577881,0.0,1.0
1997-02-13,18.63,18.63,18.63,18.63,400,2.48003787965243,2.48003787965243,2.48003787965243,2.48003787965243,3004.79281431152,0.0,1.0
1997-02-14,18.5,18.5,18.5,18.5,1000,2.46273219396511,2.46273219396511,2.46273219396511,2.46273219396511,7511.98203577879,0.0,1.0
1997-02-18,18.75,18.75,18.75,18.75,400,2.49601235874842,2.49601235874842,2.49601235874842,2.49601235874842,3004.79281431152,0.0,1.0
1997-02-19,18.63,18.75,18.63,18.63,600,2.48003787965243,2.49601235874842,2.48003787965243,2.48003787965243,4507.18922146728,0.0,1.0
1997-02-20,18.5,18.5,18.5,18.5,600,2.46273219396511,2.46273219396511,2.46273219396511,2.46273219396511,4507.18922146728,0.0,1.0
1997-02-21,18.63,18.75,18.5,18.5,1900,2.48003787965243,2.49601235874842,2.46273219396511,2.46273219396511,14272.7658679797,0.0,1.0
1997-02-24,18.62,18.62,18.62,18.62,0,2.4787066730611,2.4787066730611,2.4787066730611,2.4787066730611,0,0.0,1.0
1997-02-25,18.62,18.62,18.62,18.62,0,2.4787066730611,2.4787066730611,2.4787066730611,2.4787066730611,0,0.0,1.0
1997-02-26,18.62,18.62,18.62,18.62,0,2.4787066730611,2.4787066730611,2.4787066730611,2.4787066730611,0,0.0,1.0
1997-02-27,18.62,18.62,18.62,18.62,0,2.4787066730611,2.4787066730611,2.4787066730611,2.4787066730611,0,0.0,1.0
1997-02-28,18.38,18.5,18.38,18.5,900,2.44675771486912,2.46273219396511,2.44675771486912,2.46273219396511,6760.78383220091,0.0,1.0
1997-03-03,18.25,18.38,18.25,18.38,700,2.42945202918179,2.44675771486912,2.42945202918179,2.44675771486912,5258.38742504517,0.0,1.0
1997-03-04,18.5,18.5,18.5,18.5,1600,2.46273219396511,2.46273219396511,2.46273219396511,2.46273219396511,12019.1712572461,0.0,1.0
1997-03-05,18.38,18.38,18.38,18.38,100,2.44675771486912,2.44675771486912,2.44675771486912,2.44675771486912,751.198203577879,0.0,1.0
1997-03-06,18.38,18.38,18.38,18.38,0,2.44675771486912,2.44675771486912,2.44675771486912,2.44675771486912,0,0.0,1.0
1997-03-07,18.38,18.38,18.38,18.38,600,2.44675771486912,2.44675771486912,2.44675771486912,2.44675771486912,4507.18922146728,0.0,1.0
1997-03-10,18.38,18.38,18.38,18.38,0,2.44675771486912,2.44675771486912,2.44675771486912,2.44675771486912,0,0.0,1.0
1997-03-11,18.38,18.38,18.38,18.38,0,2.44675771486912,2.44675771486912,2.44675771486912,2.44675771486912,0,0.0,1.0
1997-03-12,18.63,18.63,18.63,18.63,200,2.48003787965243,2.48003787965243,2.48003787965243,2.48003787965243,1502.39640715576,0.0,1.0
1997-03-13,18.62,18.62,18.62,18.62,0,2.4787066730611,2.4787066730611,2.4787066730611,2.4787066730611,0,0.0,1.0
1997-03-14,18.5,18.5,18.5,18.5,100,2.46273219396511,2.46273219396511,2.46273219396511,2.46273219396511,751.198203577879,0.0,1.0
1997-03-17,18.88,18.88,18.75,18.88,1700,2.51331804443574,2.51331804443574,2.49601235874842,2.51331804443574,12770.369460824,0.0,1.0
1997-03-18,18.88,18.88,18.88,18.88,0,2.51331804443574,2.51331804443574,2.51331804443574,2.51331804443574,0,0.0,1.0
1997-03-19,18.63,18.75,18.63,18.75,1400,2.48003787965243,2.49601235874842,2.48003787965243,2.49601235874842,10516.7748500903,0.0,1.0
1997-03-20,18.63,18.75,18.63,18.75,0,2.48003787965243,2.49601235874842,2.48003787965243,2.49601235874842,0,0.0,1.0
1997-03-21,18.5,18.5,18.5,18.5,900,2.46273219396511,2.46273219396511,2.46273219396511,2.46273219396511,6760.78383220091,0.0,1.0
1997-03-24,18.5,18.5,18.5,18.5,0,2.46273219396511,2.46273219396511,2.46273219396511,2.46273219396511,0,0.0,1.0
1997-03-25,18.25,18.38,18.25,18.38,4000,2.42945202918179,2.44675771486912,2.42945202918179,2.44675771486912,30047.9281431153,0.0,1.0
1997-03-26,18.25,18.25,18.13,18.25,1100,2.42945202918179,2.42945202918179,2.4134775500858,2.42945202918179,8263.1802393567,0.0,1.0
1997-03-27,18.25,18.25,18.25,18.25,0,2.42945202918179,2.42945202918179,2.42945202918179,2.42945202918179,0,0.0,1.0
1997-03-31,17.88,18.0,17.88,17.88,1800,2.38019738530249,2.39617186439848,2.38019738530249,2.38019738530249,13521.5676644019,0.0,1.0
1997-04-01,18.13,18.13,18.13,18.13,200,2.4134775500858,2.4134775500858,2.4134775500858,2.4134775500858,1502.39640715576,0.0,1.0
1997-04-02,18.0,18.0,18.0,18.0,600,2.39617186439848,2.39617186439848,2.39617186439848,2.39617186439848,4507.18922146729,0.0,1.0
1997-04-03,18.0,18.0,18.0,18.0,200,2.39617186439848,2.39617186439848,2.39617186439848,2.39617186439848,1502.39640715576,0.0,1.0
1997-04-04,18.0,18.0,18.0,18.0,0,2.39617186439848,2.39617186439848,2.39617186439848,2.39617186439848,0,0.0,1.0
1997-04-07,18.0,18.0,18.0,18.0,100,2.39617186439848,2.39617186439848,2.39617186439848,2.39617186439848,751.198203577881,0.0,1.0
1997-04-08,18.13,18.13,17.88,17.88,300,2.4134775500858,2.4134775500858,2.38019738530249,2.38019738530249,2253.59461073364,0.0,1.0
1997-04-09,18.0,18.0,18.0,18.0,300,2.39617186439848,2.39617186439848,2.39617186439848,2.39617186439848,2253.59461073364,0.0,1.0
1997-04-10,17.88,17.88,17.88,17.88,500,2.38019738530249,2.38019738530249,2.38019738530249,2.38019738530249,3755.99101788941,0.0,1.0
1997-04-11,18.0,18.13,18.0,18.13,1200,2.39617186439848,2.4134775500858,2.39617186439848,2.4134775500858,9014.37844293457,0.0,1.0
1997-04-14,18.0,18.0,18.0,18.0,0,2.39617186439848,2.39617186439848,2.39617186439848,2.39617186439848,0,0.0,1.0
1997-04-15,17.88,17.88,17.88,17.88,800,2.38019738530249,2.38019738530249,2.38019738530249,2.38019738530249,6009.58562862305,0.0,1.0
1997-04-16,17.88,17.88,17.88,17.88,300,2.38019738530249,2.38019738530249,2.38019738530249,2.38019738530249,2253.59461073364,0.0,1.0
1997-04-17,17.88,17.88,17.88,17.88,0,2.38019738530249,2.38019738530249,2.38019738530249,2.38019738530249,0,0.0,1.0
1997-04-18,17.88,17.88,17.88,17.88,200,2.38019738530249,2.38019738530249,2.38019738530249,2.38019738530249,1502.39640715576,0.0,1.0
1997-04-21,17.88,17.88,17.88,17.88,200,2.38019738530249,2.38019738530249,2.38019738530249,2.38019738530249,1502.39640715576,0.0,1.0
1997-04-22,17.88,17.88,17.88,17.88,0,2.38019738530249,2.38019738530249,2.38019738530249,2.38019738530249,0,0.0,1.0
1997-04-23,17.88,17.88,17.88,17.88,100,2.38019738530249,2.38019738530249,2.38019738530249,2.38019738530249,751.198203577881,0.0,1.0
1997-04-24,17.75,17.75,17.75,17.75,1000,2.36289169961517,2.36289169961517,2.36289169961517,2.36289169961517,7511.9820357788,0.0,1.0
1997-04-25,17.5,17.75,17.5,17.63,1400,2.32961153483186,2.36289169961517,2.32961153483186,2.34691722051918,10516.7748500903,0.0,1.0
1997-04-28,17.5,17.5,17.5,17.5,0,2.32961153483186,2.32961153483186,2.32961153483186,2.32961153483186,0,0.0,1.0
1997-04-29,17.38,17.38,17.38,17.38,300,2.31363705573587,2.31363705573587,2.31363705573587,2.31363705573587,2253.59461073364,0.0,1.0
1997-04-30,17.38,17.38,17.38,17.38,0,2.31363705573587,2.31363705573587,2.31363705573587,2.31363705573587,0,0.0,1.0
1997-05-01,17.38,17.38,17.38,17.38,0,2.31363705573587,2.31363705573587,2.31363705573587,2.31363705573587,0,0.0,1.0
1997-05-02,17.25,17.38,17.25,17.38,600,2.29633137004854,2.31363705573587,2.29633137004854,2.31363705573587,4507.18922146729,0.0,1.0
1997-05-05,17.5,17.5,17.5,17.5,100,2.32961153483186,2.32961153483186,2.32961153483186,2.32961153483186,751.19820357788,0.0,1.0
1997-05-06,17.38,17.38,17.38,17.38,300,2.31363705573587,2.31363705573587,2.31363705573587,2.31363705573587,2253.59461073364,0.0,1.0
1997-05-07,17.25,17.25,17.25,17.25,400,2.29633137004854,2.29633137004854,2.29633137004854,2.29633137004854,3004.79281431153,0.0,1.0
1997-05-08,17.25,17.25,17.25,17.25,0,2.29633137004854,2.29633137004854,2.29633137004854,2.29633137004854,0,0.0,1.0
1997-05-09,17.25,17.25,17.25,17.25,0,2.29633137004854,2.29633137004854,2.29633137004854,2.29633137004854,0,0.0,1.0
1997-05-12,17.25,17.25,17.25,17.25,0,2.29633137004854,2.29633137004854,2.29633137004854,2.29633137004854,0,0.0,1.0
1997-05-13,17.25,17.25,17.25,17.25,0,2.29633137004854,2.29633137004854,2.29633137004854,2.29633137004854,0,0.0,1.0
1997-05-14,17.25,17.25,17.25,17.25,0,2.29633137004854,2.29633137004854,2.29633137004854,2.29633137004854,0,0.0,1.0
1997-05-15,17.25,17.25,17.25,17.25,0,2.29633137004854,2.29633137004854,2.29633137004854,2.29633137004854,0,0.0,1.0
1997-05-16,17.25,17.25,17.25,17.25,0,2.29633137004854,2.29633137004854,2.29633137004854,2.29633137004854,0,0.0,1.0
1997-05-19,17.13,17.13,17.13,17.13,2300,2.28035689095255,2.28035689095255,2.28035689095255,2.28035689095255,17277.5586822913,0.0,1.0
1997-05-20,17.12,17.12,17.12,17.12,0,2.27902568436122,2.27902568436122,2.27902568436122,2.27902568436122,0,0.0,1.0
1997-05-21,17.12,17.12,17.12,17.12,0,2.27902568436122,2.27902568436122,2.27902568436122,2.27902568436122,0,0.0,1.0
1997-05-22,17.13,17.25,17.13,17.13,1500,2.28035689095255,2.29633137004854,2.28035689095255,2.28035689095255,11267.9730536682,0.0,1.0
1997-05-23,17.12,17.12,17.12,17.12,0,2.27902568436122,2.27902568436122,2.27902568436122,2.27902568436122,0,0.0,1.0
1997-05-27,17.12,17.12,17.12,17.12,0,2.27902568436122,2.27902568436122,2.27902568436122,2.27902568436122,0,0.0,1.0
1997-05-28,17.13,17.38,17.13,17.13,2200,2.28035689095255,2.31363705573587,2.28035689095255,2.28035689095255,16526.3604787134,0.0,1.0
1997-05-29,17.12,17.12,17.12,17.12,0,2.27902568436122,2.27902568436122,2.27902568436122,2.27902568436122,0,0.0,1.0
1997-05-30,17.12,17.12,17.12,17.12,0,2.27902568436122,2.27902568436122,2.27902568436122,2.27902568436122,0,0.0,1.0
1997-06-02,17.12,17.12,17.12,17.12,0,2.27902568436122,2.27902568436122,2.27902568436122,2.27902568436122,0,0.0,1.0
1997-06-03,17.12,17.12,17.12,17.12,0,2.27902568436122,2.27902568436122,2.27902568436122,2.27902568436122,0,0.0,1.0
1997-06-04,17.25,17.25,17.0,17.0,3200,2.29633137004854,2.29633137004854,2.26305120526523,2.26305120526523,24038.3425144922,0.0,1.0
1997-06-05,17.0,17.0,17.0,17.0,1000,2.26305120526523,2.26305120526523,2.26305120526523,2.26305120526523,7511.98203577881,0.0,1.0
1997-06-06,17.0,17.0,17.0,17.0,0,2.26305120526523,2.26305120526523,2.26305120526523,2.26305120526523,0,0.0,1.0
1997-06-09,17.25,17.25,17.25,17.25,300,2.29633137004854,2.29633137004854,2.29633137004854,2.29633137004854,2253.59461073365,0.0,1.0
1997-06-10,17.25,17.25,17.25,17.25,0,2.29633137004854,2.29633137004854,2.29633137004854,2.29633137004854,0,0.0,1.0
1997-06-11,17.25,17.25,17.25,17.25,200,2.29633137004854,2.29633137004854,2.29633137004854,2.29633137004854,1502.39640715576,0.0,1.0
1997-06-12,17.13,17.13,17.13,17.13,400,2.28035689095255,2.28035689095255,2.28035689095255,2.28035689095255,3004.79281431153,0.0,1.0
1997-06-13,17.12,17.12,17.12,17.12,0,2.27902568436122,2.27902568436122,2.27902568436122,2.27902568436122,0,0.0,1.0
1997-06-16,17.13,17.13,17.13,17.13,200,2.28035689095255,2.28035689095255,2.28035689095255,2.28035689095255,1502.39640715576,0.0,1.0
1997-06-17,17.0,17.0,17.0,17.0,1000,2.26305120526523,2.26305120526523,2.26305120526523,2.26305120526523,7511.98203577881,0.0,1.0
1997-06-18,17.0,17.0,17.0,17.0,300,2.26305120526523,2.26305120526523,2.26305120526523,2.26305120526523,2253.59461073364,0.0,1.0
1997-06-19,17.13,17.25,17.13,17.13,2000,2.28035689095255,2.29633137004854,2.28035689095255,2.28035689095255,15023.9640715576,0.0,1.0
1997-06-20,17.12,17.12,17.12,17.12,0,2.27902568436122,2.27902568436122,2.27902568436122,2.27902568436122,0,0.0,1.0
1997-06-23,17.13,17.13,17.13,17.13,200,2.28035689095255,2.28035689095255,2.28035689095255,2.28035689095255,1502.39640715576,0.0,1.0
1997-06-24,17.5,17.5,17.38,17.38,2100,2.32961153483186,2.32961153483186,2.31363705573587,2.31363705573587,15775.1622751355,0.0,1.0
1997-06-25,17.25,17.5,17.25,17.25,2600,2.29633137004854,2.32961153483186,2.29633137004854,2.29633137004854,19531.1532930249,0.0,1.0
1997-06-26,17.25,17.25,17.13,17.25,1200,2.29633137004854,2.29633137004854,2.28035689095255,2.29633137004854,9014.37844293459,0.0,1.0
1997-06-27,17.25,17.25,17.25,17.25,700,2.29633137004854,2.29633137004854,2.29633137004854,2.29633137004854,5258.38742504517,0.0,1.0
1997-06-30,17.25,17.25,17.25,17.25,0,2.29633137004854,2.29633137004854,2.29633137004854,2.29633137004854,0,0.0,1.0
1997-07-01,17.25,17.25,17.25,17.25,0,2.29633137004854,2.29633137004854,2.29633137004854,2.29633137004854,0,0.0,1.0
1997-07-02,17.25,17.38,17.13,17.13,2500,2.29633137004854,2.31363705573587,2.28035689095255,2.28035689095255,18779.9550894471,0.0,1.0
1997-07-03,17.13,17.25,17.13,17.13,3300,2.28035689095255,2.29633137004854,2.28035689095255,2.28035689095255,24789.5407180701,0.0,1.0
1997-07-07,17.0,17.13,17.0,17.13,2800,2.26305120526523,2.28035689095255,2.26305120526523,2.28035689095255,21033.5497001807,0.0,1.0
1997-07-08,17.38,17.38,17.0,17.0,2400,2.31363705573587,2.31363705573587,2.26305120526523,2.26305120526523,18028.7568858691,0.0,1.0
1997-07-09,17.38,17.38,17.38,17.38,0,2.31363705573587,2.31363705573587,2.31363705573587,2.31363705573587,0,0.0,1.0
1997-07-10,17.25,17.25,17.25,17.25,500,2.29633137004854,2.29633137004854,2.29633137004854,2.29633137004854,3755.99101788941,0.0,1.0
1997-07-11,17.25,17.38,17.25,17.25,1400,2.29633137004854,2.31363705573587,2.29633137004854,2.29633137004854,10516.7748500903,0.0,1.0
1997-07-14,17.25,17.25,17.25,17.25,0,2.29633137004854,2.29633137004854,2.29633137004854,2.29633137004854,0,0.0,1.0
1997-07-15,17.38,17.38,17.38,17.38,500,2.31363705573587,2.31363705573587,2.31363705573587,2.31363705573587,3755.9910178894,0.0,1.0
1997-07-16,17.25,17.25,17.25,17.25,100,2.29633137004854,2.29633137004854,2.29633137004854,2.29633137004854,751.198203577882,0.0,1.0
1997-07-17,17.25,17.25,17.25,17.25,0,2.29633137004854,2.29633137004854,2.29633137004854,2.29633137004854,0,0.0,1.0
1997-07-18,17.25,17.25,17.25,17.25,700,2.29633137004854,2.29633137004854,2.29633137004854,2.29633137004854,5258.38742504517,0.0,1.0
1997-07-21,17.13,17.25,17.13,17.25,3500,2.28035689095255,2.29633137004854,2.28035689095255,2.29633137004854,26291.9371252259,0.0,1.0
1997-07-22,17.06,17.06,17.06,17.06,2500,2.27103844481323,2.27103844481323,2.27103844481323,2.27103844481323,18779.955089447,0.0,1.0
1997-07-23,17.0,17.06,17.0,17.06,0,2.26305120526523,2.27103844481323,2.26305120526523,2.27103844481323,0,0.0,1.0
1997-07-24,17.0,17.0,17.0,17.0,0,2.26305120526523,2.26305120526523,2.26305120526523,2.26305120526523,0,0.0,1.0
1997-07-25,17.0,17.0,17.0,17.0,1000,2.26305120526523,2.26305120526523,2.26305120526523,2.26305120526523,7511.98203577881,0.0,1.0
1997-07-28,17.0,17.0,17.0,17.0,1600,2.26305120526523,2.26305120526523,2.26305120526523,2.26305120526523,12019.1712572461,0.0,1.0
1997-07-29,16.63,17.0,16.5,17.0,13300,2.21379656138593,2.26305120526523,2.19649087569861,2.26305120526523,99909.3610758581,0.0,1.0
1997-07-30,16.88,16.88,16.88,16.88,300,2.24707672616924,2.24707672616924,2.24707672616924,2.24707672616924,2253.59461073364,0.0,1.0
1997-07-31,16.81,16.88,16.81,16.88,1100,2.23775828002991,2.24707672616924,2.23775828002991,2.24707672616924,8263.1802393567,0.0,1.0
1997-08-01,16.81,16.81,16.75,16.81,600,2.23775828002991,2.23775828002991,2.22977104048192,2.23775828002991,4507.18922146729,0.0,1.0
1997-08-04,16.75,16.81,16.75,16.75,3100,2.22977104048192,2.23775828002991,2.22977104048192,2.22977104048192,23287.1443109143,0.0,1.0
1997-08-05,16.94,16.94,16.88,16.94,400,2.25506396571724,2.25506396571724,2.24707672616924,2.25506396571724,3004.79281431152,0.0,1.0
1997-08-06,16.81,16.81,16.81,16.81,100,2.23775828002991,2.23775828002991,2.23775828002991,2.23775828002991,751.198203577882,0.0,1.0
1997-08-07,16.81,16.81,16.81,16.81,0,2.23775828002991,2.23775828002991,2.23775828002991,2.23775828002991,0,0.0,1.0
1997-08-08,16.81,16.81,16.81,16.81,0,2.23775828002991,2.23775828002991,2.23775828002991,2.23775828002991,0,0.0,1.0
1997-08-11,16.75,16.81,16.75,16.81,2700,2.22977104048192,2.23775828002991,2.22977104048192,2.23775828002991,20282.3514966028,0.0,1.0
1997-08-12,16.88,17.0,16.75,16.75,2200,2.24707672616924,2.26305120526523,2.22977104048192,2.22977104048192,16526.3604787134,0.0,1.0
1997-08-13,17.0,17.0,17.0,17.0,500,2.26305120526523,2.26305120526523,2.26305120526523,2.26305120526523,3755.99101788941,0.0,1.0
1997-08-14,17.19,17.25,17.13,17.25,900,2.28834413050055,2.29633137004854,2.28035689095255,2.29633137004854,6760.78383220092,0.0,1.0
1997-08-15,17.19,17.19,17.19,17.19,200,2.28834413050055,2.28834413050055,2.28834413050055,2.28834413050055,1502.39640715576,0.0,1.0
1997-08-18,17.25,17.25,17.25,17.25,800,2.29633137004854,2.29633137004854,2.29633137004854,2.29633137004854,6009.58562862306,0.0,1.0
1997-08-19,17.13,17.13,17.13,17.13,300,2.28035689095255,2.28035689095255,2.28035689095255,2.28035689095255,2253.59461073365,0.0,1.0
1997-08-20,17.13,17.13,17.13,17.13,400,2.28035689095255,2.28035689095255,2.28035689095255,2.28035689095255,3004.79281431153,0.0,1.0
1997-08-21,17.12,17.12,17.12,17.12,0,2.27902568436122,2.27902568436122,2.27902568436122,2.27902568436122,0,0.0,1.0
1997-08-22,17.12,17.12,17.12,17.12,0,2.27902568436122,2.27902568436122,2.27902568436122,2.27902568436122,0,0.0,1.0
1997-08-25,16.88,17.13,16.88,16.88,1200,2.24707672616924,2.28035689095255,2.24707672616924,2.24707672616924,9014.37844293458,0.0,1.0
1997-08-26,16.88,16.88,16.75,16.88,700,2.24707672616924,2.24707672616924,2.22977104048192,2.24707672616924,5258.38742504517,0.0,1.0
1997-08-27,16.75,16.75,16.75,16.75,500,2.22977104048192,2.22977104048192,2.22977104048192,2.22977104048192,3755.9910178894,0.0,1.0
1997-08-28,16.75,16.75,16.75,16.75,500,2.22977104048192,2.22977104048192,2.22977104048192,2.22977104048192,3755.9910178894,0.0,1.0
1997-08-29,16.75,16.75,16.75,16.75,0,2.22977104048192,2.22977104048192,2.22977104048192,2.22977104048192,0,0.0,1.0
1997-09-02,16.75,16.75,16.63,16.63,2300,2.22977104048192,2.22977104048192,2.21379656138593,2.21379656138593,17277.5586822913,0.0,1.0
1997-09-03,16.75,16.75,16.75,16.75,0,2.22977104048192,2.22977104048192,2.22977104048192,2.22977104048192,0,0.0,1.0
1997-09-04,16.75,16.75,16.75,16.75,0,2.22977104048192,2.22977104048192,2.22977104048192,2.22977104048192,0,0.0,1.0
1997-09-05,16.75,16.75,16.75,16.75,100,2.22977104048192,2.22977104048192,2.22977104048192,2.22977104048192,751.198203577881,0.0,1.0
1997-09-08,16.75,16.75,16.75,16.75,0,2.22977104048192,2.22977104048192,2.22977104048192,2.22977104048192,0,0.0,1.0
1997-09-09,16.63,16.63,16.63,16.63,1600,2.21379656138593,2.21379656138593,2.21379656138593,2.21379656138593,12019.1712572461,0.0,1.0
1997-09-10,16.75,16.88,16.75,16.75,1900,2.22977104048192,2.24707672616924,2.22977104048192,2.22977104048192,14272.7658679797,0.0,1.0
1997-09-11,16.38,16.75,16.38,16.75,2200,2.18051639660262,2.22977104048192,2.18051639660262,2.22977104048192,16526.3604787134,0.0,1.0
1997-09-12,16.5,16.5,16.5,16.5,300,2.19649087569861,2.19649087569861,2.19649087569861,2.19649087569861,2253.59461073364,0.0,1.0
1997-09-15,16.63,16.63,16.63,16.63,500,2.21379656138593,2.21379656138593,2.21379656138593,2.21379656138593,3755.9910178894,0.0,1.0
1997-09-16,16.5,16.5,16.38,16.5,2000,2.19649087569861,2.19649087569861,2.18051639660262,2.19649087569861,15023.9640715576,0.0,1.0
1997-09-17,16.5,16.5,16.5,16.5,200,2.19649087569861,2.19649087569861,2.19649087569861,2.19649087569861,1502.39640715576,0.0,1.0
1997-09-18,16.56,16.63,16.56,16.63,1100,2.2044781152466,2.21379656138593,2.2044781152466,2.21379656138593,8263.1802393567,0.0,1.0
1997-09-19,16.63,16.63,16.63,16.63,200,2.21379656138593,2.21379656138593,2.21379656138593,2.21379656138593,1502.39640715576,0.0,1.0
1997-09-22,17.25,17.25,16.75,16.88,7200,2.29633137004854,2.29633137004854,2.22977104048192,2.24707672616924,54086.2706576075,0.0,1.0
1997-09-23,17.38,17.38,17.38,17.38,1600,2.31363705573587,2.31363705573587,2.31363705573587,2.31363705573587,12019.1712572461,0.0,1.0
1997-09-24,17.25,17.25,17.25,17.25,1000,2.29633137004854,2.29633137004854,2.29633137004854,2.29633137004854,7511.98203577882,0.0,1.0
1997-09-25,17.13,17.13,17.13,17.13,300,2.28035689095255,2.28035689095255,2.28035689095255,2.28035689095255,2253.59461073365,0.0,1.0
1997-09-26,17.12,17.12,17.12,17.12,0,2.27902568436122,2.27902568436122,2.27902568436122,2.27902568436122,0,0.0,1.0
1997-09-29,17.12,17.12,17.12,17.12,0,2.27902568436122,2.27902568436122,2.27902568436122,2.27902568436122,0,0.0,1.0
1997-09-30,16.88,17.0,16.88,16.88,1800,2.24707672616924,2.26305120526523,2.24707672616924,2.24707672616924,13521.5676644019,0.0,1.0
1997-10-01,16.88,16.88,16.88,16.88,0,2.24707672616924,2.24707672616924,2.24707672616924,2.24707672616924,0,0.0,1.0
1997-10-02,17.0,17.0,16.88,17.0,2400,2.26305120526523,2.26305120526523,2.24707672616924,2.26305120526523,18028.7568858692,0.0,1.0
1997-10-03,17.13,17.13,17.13,17.13,1000,2.28035689095255,2.28035689095255,2.28035689095255,2.28035689095255,7511.98203577882,0.0,1.0
1997-10-06,17.25,17.25,17.25,17.25,1200,2.29633137004854,2.29633137004854,2.29633137004854,2.29633137004854,9014.37844293459,0.0,1.0
1997-10-07,17.19,17.19,17.19,17.19,100,2.28834413050055,2.28834413050055,2.28834413050055,2.28834413050055,751.198203577881,0.0,1.0
1997-10-08,17.25,17.25,17.13,17.25,1800,2.29633137004854,2.29633137004854,2.28035689095255,2.29633137004854,13521.5676644019,0.0,1.0
1997-10-09,17.13,17.13,17.13,17.13,1000,2.28035689095255,2.28035689095255,2.28035689095255,2.28035689095255,7511.98203577882,0.0,1.0
1997-10-10,17.13,17.38,17.13,17.13,11400,2.28035689095255,2.31363705573587,2.28035689095255,2.28035689095255,85636.5952078786,0.0,1.0
1997-10-13,17.25,17.38,17.25,17.38,5400,2.29633137004854,2.31363705573587,2.29633137004854,2.31363705573587,40564.7029932056,0.0,1.0
1997-10-14,17.13,17.13,17.13,17.13,4200,2.28035689095255,2.28035689095255,2.28035689095255,2.28035689095255,31550.324550271,0.0,1.0
1997-10-15,17.38,17.38,17.13,17.25,10700,2.31363705573587,2.31363705573587,2.28035689095255,2.29633137004854,80378.2077828331,0.0,1.0
1997-10-16,17.38,17.5,17.38,17.38,10200,2.31363705573587,2.32961153483186,2.31363705573587,2.31363705573587,76622.2167649437,0.0,1.0
1997-10-17,17.75,17.75,17.75,17.75,3700,2.36289169961517,2.36289169961517,2.36289169961517,2.36289169961517,27794.3335323816,0.0,1.0
1997-10-20,17.63,17.75,17.63,17.75,700,2.34691722051918,2.36289169961517,2.34691722051918,2.36289169961517,5258.38742504516,0.0,1.0
1997-10-21,18.13,18.13,17.75,17.88,3600,2.4134775500858,2.4134775500858,2.36289169961517,2.38019738530249,27043.1353288037,0.0,1.0
1997-10-22,18.13,18.13,17.5,18.0,4200,2.50666201147908,2.50666201147908,2.41955792613811,2.48868815259919,30377.4500316735,0.7,1.0
1997-10-23,17.38,18.0,17.38,18.0,10800,2.40296667178744,2.48868815259919,2.40296667178744,2.48868815259919,78113.4429385893,0.0,1.0
1997-10-24,17.56,17.75,17.5,17.5,6900,2.42785355331344,2.45412303936865,2.41955792613811,2.41955792613811,49905.8107663208,0.0,1.0
1997-10-27,17.25,17.5,17.25,17.5,19500,2.38499281290756,2.41955792613811,2.38499281290756,2.41955792613811,141038.160861342,0.0,1.0
1997-10-28,17.25,17.25,17.25,17.25,1200,2.38499281290756,2.38499281290756,2.38499281290756,2.38499281290756,8679.27143762102,0.0,1.0
1997-10-29,17.38,17.38,17.38,17.38,1000,2.40296667178744,2.40296667178744,2.40296667178744,2.40296667178744,7232.72619801753,0.0,1.0
1997-10-30,17.38,17.38,17.38,17.38,0,2.40296667178744,2.40296667178744,2.40296667178744,2.40296667178744,0,0.0,1.0
1997-10-31,17.38,17.63,17.38,17.63,4000,2.40296667178744,2.43753178501799,2.40296667178744,2.43753178501799,28930.9047920701,0.0,1.0
1997-11-03,17.38,17.63,17.38,17.63,0,2.40296667178744,2.43753178501799,2.40296667178744,2.43753178501799,0,0.0,1.0
1997-11-04,17.25,17.25,17.25,17.25,200,2.38499281290756,2.38499281290756,2.38499281290756,2.38499281290756,1446.5452396035,0.0,1.0
1997-11-05,17.25,17.25,17.25,17.25,300,2.38499281290756,2.38499281290756,2.38499281290756,2.38499281290756,2169.81785940526,0.0,1.0
1997-11-06,17.31,17.31,17.25,17.25,1100,2.39328844008289,2.39328844008289,2.38499281290756,2.38499281290756,7955.99881781927,0.0,1.0
1997-11-07,17.31,17.31,17.31,17.31,0,2.39328844008289,2.39328844008289,2.39328844008289,2.39328844008289,0,0.0,1.0
1997-11-10,17.25,17.25,17.25,17.25,400,2.38499281290756,2.38499281290756,2.38499281290756,2.38499281290756,2893.09047920701,0.0,1.0
1997-11-11,17.0,17.13,17.0,17.13,1800,2.35042769967702,2.3684015585569,2.35042769967702,2.3684015585569,13018.9071564315,0.0,1.0
1997-11-12,17.0,17.0,17.0,17.0,1800,2.35042769967702,2.35042769967702,2.35042769967702,2.35042769967702,13018.9071564315,0.0,1.0
1997-11-13,17.0,17.0,17.0,17.0,0,2.35042769967702,2.35042769967702,2.35042769967702,2.35042769967702,0,0.0,1.0
1997-11-14,17.0,17.0,17.0,17.0,0,2.35042769967702,2.35042769967702,2.35042769967702,2.35042769967702,0,0.0,1.0
1997-11-17,17.06,17.13,17.0,17.0,3400,2.35872332685235,2.3684015585569,2.35042769967702,2.35042769967702,24591.2690732595,0.0,1.0
1997-11-18,17.25,17.25,17.0,17.0,200,2.38499281290756,2.38499281290756,2.35042769967702,2.35042769967702,1446.5452396035,0.0,1.0
1997-11-19,17.0,17.13,17.0,17.13,1500,2.35042769967702,2.3684015585569,2.35042769967702,2.3684015585569,10849.0892970263,0.0,1.0
1997-11-20,17.0,17.0,17.0,17.0,0,2.35042769967702,2.35042769967702,2.35042769967702,2.35042769967702,0,0.0,1.0
1997-11-21,17.0,17.13,17.0,17.13,200,2.35042769967702,2.3684015585569,2.35042769967702,2.3684015585569,1446.5452396035,0.0,1.0
1997-11-24,17.0,17.0,17.0,17.0,100,2.35042769967702,2.35042769967702,2.35042769967702,2.35042769967702,723.27261980175,0.0,1.0
1997-11-25,17.25,17.25,17.25,17.25,100,2.38499281290756,2.38499281290756,2.38499281290756,2.38499281290756,723.272619801752,0.0,1.0
1997-11-26,17.38,17.38,17.25,17.25,2500,2.40296667178744,2.40296667178744,2.38499281290756,2.38499281290756,18081.8154950438,0.0,1.0
1997-11-28,17.25,17.25,17.25,17.25,600,2.38499281290756,2.38499281290756,2.38499281290756,2.38499281290756,4339.63571881051,0.0,1.0
1997-12-01,17.19,17.19,17.13,17.13,400,2.37669718573223,2.37669718573223,2.3684015585569,2.3684015585569,2893.09047920701,0.0,1.0
1997-12-02,17.0,17.0,17.0,17.0,2000,2.35042769967702,2.35042769967702,2.35042769967702,2.35042769967702,14465.452396035,0.0,1.0
1997-12-03,17.0,17.0,17.0,17.0,300,2.35042769967702,2.35042769967702,2.35042769967702,2.35042769967702,2169.81785940525,0.0,1.0
1997-12-04,17.0,17.0,17.0,17.0,0,2.35042769967702,2.35042769967702,2.35042769967702,2.35042769967702,0,0.0,1.0
1997-12-05,17.0,17.0,17.0,17.0,0,2.35042769967702,2.35042769967702,2.35042769967702,2.35042769967702,0,0.0,1.0
1997-12-08,17.0,17.0,17.0,17.0,0,2.35042769967702,2.35042769967702,2.35042769967702,2.35042769967702,0,0.0,1.0
1997-12-09,17.19,17.19,17.19,17.19,400,2.37669718573223,2.37669718573223,2.37669718573223,2.37669718573223,2893.09047920701,0.0,1.0
1997-12-10,17.0,17.0,17.0,17.0,3000,2.35042769967702,2.35042769967702,2.35042769967702,2.35042769967702,21698.1785940525,0.0,1.0
1997-12-11,17.0,17.0,17.0,17.0,2000,2.35042769967702,2.35042769967702,2.35042769967702,2.35042769967702,14465.452396035,0.0,1.0
1997-12-12,17.19,17.19,17.19,17.19,200,2.37669718573223,2.37669718573223,2.37669718573223,2.37669718573223,1446.5452396035,0.0,1.0
1997-12-15,17.19,17.19,17.19,17.19,0,2.37669718573223,2.37669718573223,2.37669718573223,2.37669718573223,0,0.0,1.0
1997-12-16,17.0,17.06,17.0,17.06,1300,2.35042769967702,2.35872332685235,2.35042769967702,2.35872332685235,9402.54405742275,0.0,1.0
1997-12-17,16.75,17.0,16.75,17.0,6400,2.31586258644647,2.35042769967702,2.31586258644647,2.35042769967702,46289.4476673121,0.0,1.0
1997-12-18,16.75,16.75,16.75,16.75,0,2.31586258644647,2.31586258644647,2.31586258644647,2.31586258644647,0,0.0,1.0
1997-12-19,16.75,16.75,16.75,16.75,300,2.31586258644647,2.31586258644647,2.31586258644647,2.31586258644647,2169.81785940526,0.0,1.0
1997-12-22,17.0,17.0,17.0,17.0,1000,2.35042769967702,2.35042769967702,2.35042769967702,2.35042769967702,7232.7261980175,0.0,1.0
1997-12-23,17.25,17.25,17.0,17.13,2100,2.38499281290756,2.38499281290756,2.35042769967702,2.3684015585569,15188.7250158368,0.0,1.0
1997-12-24,17.25,17.25,17.25,17.25,0,2.38499281290756,2.38499281290756,2.38499281290756,2.38499281290756,0,0.0,1.0
1997-12-26,17.0,17.0,17.0,17.0,300,2.35042769967702,2.35042769967702,2.35042769967702,2.35042769967702,2169.81785940525,0.0,1.0
1997-12-29,16.88,17.0,16.88,17.0,1400,2.33383644532636,2.35042769967702,2.33383644532636,2.35042769967702,10125.8166772245,0.0,1.0
1997-12-30,16.88,16.88,16.88,16.88,0,2.33383644532636,2.33383644532636,2.33383644532636,2.33383644532636,0,0.0,1.0
1997-12-31,16.88,16.88,16.88,16.88,200,2.33383644532636,2.33383644532636,2.33383644532636,2.33383644532636,1446.5452396035,0.0,1.0
1998-01-02,16.88,16.88,16.88,16.88,0,2.33383644532636,2.33383644532636,2.33383644532636,2.33383644532636,0,0.0,1.0
1998-01-05,16.88,16.88,16.88,16.88,0,2.33383644532636,2.33383644532636,2.33383644532636,2.33383644532636,0,0.0,1.0
1998-01-06,17.0,17.0,17.0,17.0,400,2.35042769967702,2.35042769967702,2.35042769967702,2.35042769967702,2893.090479207,0.0,1.0
1998-01-07,17.0,17.0,17.0,17.0,600,2.35042769967702,2.35042769967702,2.35042769967702,2.35042769967702,4339.6357188105,0.0,1.0
1998-01-08,16.75,16.75,16.75,16.75,1000,2.31586258644647,2.31586258644647,2.31586258644647,2.31586258644647,7232.72619801752,0.0,1.0
1998-01-09,16.75,16.75,16.75,16.75,0,2.31586258644647,2.31586258644647,2.31586258644647,2.31586258644647,0,0.0,1.0
1998-01-12,17.0,17.0,17.0,17.0,500,2.35042769967702,2.35042769967702,2.35042769967702,2.35042769967702,3616.36309900875,0.0,1.0
1998-01-13,17.0,17.0,17.0,17.0,0,2.35042769967702,2.35042769967702,2.35042769967702,2.35042769967702,0,0.0,1.0
1998-01-14,16.88,16.88,16.88,16.88,200,2.33383644532636,2.33383644532636,2.33383644532636,2.33383644532636,1446.5452396035,0.0,1.0
1998-01-15,16.75,16.75,16.75,16.75,200,2.31586258644647,2.31586258644647,2.31586258644647,2.31586258644647,1446.5452396035,0.0,1.0
1998-01-16,16.75,16.75,16.75,16.75,0,2.31586258644647,2.31586258644647,2.31586258644647,2.31586258644647,0,0.0,1.0
1998-01-20,16.88,16.88,16.75,16.75,800,2.33383644532636,2.33383644532636,2.31586258644647,2.31586258644647,5786.180958414,0.0,1.0
1998-01-21,16.63,16.63,16.63,16.63,300,2.29927133209581,2.29927133209581,2.29927133209581,2.29927133209581,2169.81785940526,0.0,1.0
1998-01-22,16.63,16.63,16.63,16.63,500,2.29927133209581,2.29927133209581,2.29927133209581,2.29927133209581,3616.36309900876,0.0,1.0
1998-01-23,16.5,16.5,16.5,16.5,1900,2.28129747321593,2.28129747321593,2.28129747321593,2.28129747321593,13742.1797762333,0.0,1.0
1998-01-26,16.5,16.56,16.5,16.56,1000,2.28129747321593,2.28959310039126,2.28129747321593,2.28959310039126,7232.72619801751,0.0,1.0
1998-01-27,16.5,16.5,16.5,16.5,0,2.28129747321593,2.28129747321593,2.28129747321593,2.28129747321593,0,0.0,1.0
1998-01-28,16.5,16.5,16.5,16.5,0,2.28129747321593,2.28129747321593,2.28129747321593,2.28129747321593,0,0.0,1.0
1998-01-29,16.38,16.38,16.38,16.38,1000,2.26470621886527,2.26470621886527,2.26470621886527,2.26470621886527,7232.7261980175,0.0,1.0
1998-01-30,16.25,16.44,16.25,16.25,2200,2.24673235998538,2.2730018460406,2.24673235998538,2.24673235998538,15911.9976356386,0.0,1.0
1998-02-02,16.0,16.38,16.0,16.25,2200,2.21216724675484,2.26470621886527,2.21216724675484,2.24673235998538,15911.9976356385,0.0,1.0
1998-02-03,16.0,16.0,16.0,16.0,0,2.21216724675484,2.21216724675484,2.21216724675484,2.21216724675484,0,0.0,1.0
1998-02-04,15.75,15.88,15.75,15.88,600,2.17760213352429,2.19557599240418,2.17760213352429,2.19557599240418,4339.63571881052,0.0,1.0
1998-02-05,15.5,15.63,15.5,15.63,1900,2.14303702029375,2.16101087917363,2.14303702029375,2.16101087917363,13742.1797762333,0.0,1.0
1998-02-06,15.38,15.44,15.38,15.44,1300,2.12644576594309,2.13474139311842,2.12644576594309,2.13474139311842,9402.54405742277,0.0,1.0
1998-02-09,15.5,15.5,15.5,15.5,1000,2.14303702029375,2.14303702029375,2.14303702029375,2.14303702029375,7232.72619801752,0.0,1.0
1998-02-10,15.5,15.5,15.5,15.5,0,2.14303702029375,2.14303702029375,2.14303702029375,2.14303702029375,0,0.0,1.0
1998-02-11,15.38,15.38,15.38,15.38,200,2.12644576594309,2.12644576594309,2.12644576594309,2.12644576594309,1446.5452396035,0.0,1.0
1998-02-12,15.63,15.63,15.5,15.5,1000,2.16101087917363,2.16101087917363,2.14303702029375,2.14303702029375,7232.72619801753,0.0,1.0
1998-02-13,15.88,15.88,15.75,15.75,900,2.19557599240418,2.19557599240418,2.17760213352429,2.17760213352429,6509.45357821576,0.0,1.0
1998-02-17,15.75,15.75,15.75,15.75,400,2.17760213352429,2.17760213352429,2.17760213352429,2.17760213352429,2893.09047920701,0.0,1.0
1998-02-18,15.63,15.63,15.63,15.63,200,2.16101087917363,2.16101087917363,2.16101087917363,2.16101087917363,1446.54523960351,0.0,1.0
1998-02-19,15.75,15.75,15.75,15.75,400,2.17760213352429,2.17760213352429,2.17760213352429,2.17760213352429,2893.09047920701,0.0,1.0
1998-02-20,15.63,15.63,15.63,15.63,1000,2.16101087917363,2.16101087917363,2.16101087917363,2.16101087917363,7232.72619801753,0.0,1.0
1998-02-23,15.25,15.5,15.25,15.5,3000,2.10847190706321,2.14303702029375,2.10847190706321,2.14303702029375,21698.1785940525,0.0,1.0
1998-02-24,15.13,15.13,15.13,15.13,400,2.09188065271255,2.09188065271255,2.09188065271255,2.09188065271255,2893.090479207,0.0,1.0
1998-02-25,15.0,15.0,15.0,15.0,500,2.07390679383266,2.07390679383266,2.07390679383266,2.07390679383266,3616.36309900876,0.0,1.0
1998-02-26,15.13,15.19,15.13,15.19,2500,2.09188065271255,2.10017627988788,2.09188065271255,2.10017627988788,18081.8154950437,0.0,1.0
1998-02-27,15.12,15.12,15.12,15.12,0,2.09049804818332,2.09049804818332,2.09049804818332,2.09049804818332,0,0.0,1.0
1998-03-02,15.12,15.12,15.12,15.12,0,2.09049804818332,2.09049804818332,2.09049804818332,2.09049804818332,0,0.0,1.0
1998-03-03,15.0,15.13,15.0,15.13,2500,2.07390679383266,2.09188065271255,2.07390679383266,2.09188065271255,18081.8154950438,0.0,1.0
1998-03-04,15.25,15.5,15.25,15.25,2000,2.10847190706321,2.14303702029375,2.10847190706321,2.10847190706321,14465.452396035,0.0,1.0
1998-03-05,15.25,15.25,15.25,15.25,0,2.10847190706321,2.10847190706321,2.10847190706321,2.10847190706321,0,0.0,1.0
1998-03-06,15.44,15.5,15.44,15.5,200,2.13474139311842,2.14303702029375,2.13474139311842,2.14303702029375,1446.5452396035,0.0,1.0
1998-03-09,15.44,15.44,15.44,15.44,0,2.13474139311842,2.13474139311842,2.13474139311842,2.13474139311842,0,0.0,1.0
1998-03-10,15.25,15.25,15.25,15.25,1600,2.10847190706321,2.10847190706321,2.10847190706321,2.10847190706321,11572.361916828,0.0,1.0
1998-03-11,15.25,15.25,15.25,15.25,1700,2.10847190706321,2.10847190706321,2.10847190706321,2.10847190706321,12295.6345366298,0.0,1.0
1998-03-12,15.25,15.25,15.25,15.25,0,2.10847190706321,2.10847190706321,2.10847190706321,2.10847190706321,0,0.0,1.0
1998-03-13,15.38,15.38,15.38,15.38,400,2.12644576594309,2.12644576594309,2.12644576594309,2.12644576594309,2893.090479207,0.0,1.0
1998-03-16,15.38,15.38,15.38,15.38,0,2.12644576594309,2.12644576594309,2.12644576594309,2.12644576594309,0,0.0,1.0
1998-03-17,15.5,15.5,15.25,15.25,800,2.14303702029375,2.14303702029375,2.10847190706321,2.10847190706321,5786.18095841401,0.0,1.0
1998-03-18,15.5,15.5,15.5,15.5,0,2.14303702029375,2.14303702029375,2.14303702029375,2.14303702029375,0,0.0,1.0
1998-03-19,15.5,15.5,15.5,15.5,0,2.14303702029375,2.14303702029375,2.14303702029375,2.14303702029375,0,0.0,1.0
1998-03-20,15.5,15.5,15.5,15.5,100,2.14303702029375,2.14303702029375,2.14303702029375,2.14303702029375,723.272619801752,0.0,1.0
1998-03-23,15.5,15.5,15.5,15.5,0,2.14303702029375,2.14303702029375,2.14303702029375,2.14303702029375,0,0.0,1.0
1998-03-24,15.5,15.63,15.5,15.63,500,2.14303702029375,2.16101087917363,2.14303702029375,2.16101087917363,3616.36309900876,0.0,1.0
1998-03-25,15.5,15.5,15.5,15.5,0,2.14303702029375,2.14303702029375,2.14303702029375,2.14303702029375,0,0.0,1.0
1998-03-26,15.5,15.5,15.5,15.5,0,2.14303702029375,2.14303702029375,2.14303702029375,2.14303702029375,0,0.0,1.0
1998-03-27,15.5,15.5,15.5,15.5,0,2.14303702029375,2.14303702029375,2.14303702029375,2.14303702029375,0,0.0,1.0
1998-03-30,15.38,15.38,15.38,15.38,400,2.12644576594309,2.12644576594309,2.12644576594309,2.12644576594309,2893.090479207,0.0,1.0
1998-03-31,15.38,15.38,15.38,15.38,0,2.12644576594309,2.12644576594309,2.12644576594309,2.12644576594309,0,0.0,1.0
1998-04-01,15.38,15.38,15.38,15.38,100,2.12644576594309,2.12644576594309,2.12644576594309,2.12644576594309,723.272619801751,0.0,1.0
1998-04-02,15.38,15.38,15.38,15.38,0,2.12644576594309,2.12644576594309,2.12644576594309,2.12644576594309,0,0.0,1.0
1998-04-03,15.38,15.38,15.38,15.38,2500,2.12644576594309,2.12644576594309,2.12644576594309,2.12644576594309,18081.8154950438,0.0,1.0
1998-04-06,15.38,15.38,15.25,15.25,1000,2.12644576594309,2.12644576594309,2.10847190706321,2.10847190706321,7232.72619801751,0.0,1.0
1998-04-07,15.25,15.25,15.25,15.25,600,2.10847190706321,2.10847190706321,2.10847190706321,2.10847190706321,4339.6357188105,0.0,1.0
1998-04-08,15.25,15.25,15.25,15.25,0,2.10847190706321,2.10847190706321,2.10847190706321,2.10847190706321,0,0.0,1.0
1998-04-09,15.25,15.25,15.25,15.25,0,2.10847190706321,2.10847190706321,2.10847190706321,2.10847190706321,0,0.0,1.0
1998-04-13,15.13,15.13,15.13,15.13,1000,2.09188065271255,2.09188065271255,2.09188065271255,2.09188065271255,7232.7261980175,0.0,1.0
1998-04-14,15.13,15.13,15.13,15.13,600,2.09188065271255,2.09188065271255,2.09188065271255,2.09188065271255,4339.6357188105,0.0,1.0
1998-04-15,15.12,15.12,15.12,15.12,0,2.09049804818332,2.09049804818332,2.09049804818332,2.09049804818332,0,0.0,1.0
1998-04-16,15.12,15.12,15.12,15.12,0,2.09049804818332,2.09049804818332,2.09049804818332,2.09049804818332,0,0.0,1.0
1998-04-17,15.12,15.12,15.12,15.12,0,2.09049804818332,2.09049804818332,2.09049804818332,2.09049804818332,0,0.0,1.0
1998-04-20,15.0,15.13,15.0,15.13,3900,2.07390679383266,2.09188065271255,2.07390679383266,2.09188065271255,28207.6321722683,0.0,1.0
1998-04-21,15.13,15.13,15.13,15.13,200,2.09188065271255,2.09188065271255,2.09188065271255,2.09188065271255,1446.5452396035,0.0,1.0
1998-04-22,15.12,15.12,15.12,15.12,0,2.09049804818332,2.09049804818332,2.09049804818332,2.09049804818332,0,0.0,1.0
1998-04-23,15.12,15.12,15.12,15.12,0,2.09049804818332,2.09049804818332,2.09049804818332,2.09049804818332,0,0.0,1.0
1998-04-24,15.12,15.12,15.12,15.12,0,2.09049804818332,2.09049804818332,2.09049804818332,2.09049804818332,0,0.0,1.0
1998-04-27,15.12,15.12,15.12,15.12,0,2.09049804818332,2.09049804818332,2.09049804818332,2.09049804818332,0,0.0,1.0
1998-04-28,15.12,15.12,15.12,15.12,0,2.09049804818332,2.09049804818332,2.09049804818332,2.09049804818332,0,0.0,1.0
1998-04-29,15.12,15.12,15.12,15.12,0,2.09049804818332,2.09049804818332,2.09049804818332,2.09049804818332,0,0.0,1.0
1998-04-30,15.12,15.12,15.12,15.12,0,2.09049804818332,2.09049804818332,2.09049804818332,2.09049804818332,0,0.0,1.0
1998-05-01,15.12,15.12,15.12,15.12,0,2.09049804818332,2.09049804818332,2.09049804818332,2.09049804818332,0,0.0,1.0
1998-05-04,15.12,15.12,15.12,15.12,0,2.09049804818332,2.09049804818332,2.09049804818332,2.09049804818332,0,0.0,1.0
1998-05-05,15.12,15.12,15.12,15.12,0,2.09049804818332,2.09049804818332,2.09049804818332,2.09049804818332,0,0.0,1.0
1998-05-06,15.0,15.0,14.88,14.88,4400,2.07390679383266,2.07390679383266,2.057315539482,2.057315539482,31823.9952712771,0.0,1.0
1998-05-07,15.0,15.0,15.0,15.0,0,2.07390679383266,2.07390679383266,2.07390679383266,2.07390679383266,0,0.0,1.0
1998-05-08,15.0,15.0,15.0,15.0,0,2.07390679383266,2.07390679383266,2.07390679383266,2.07390679383266,0,0.0,1.0
1998-05-11,14.88,14.88,14.88,14.88,600,2.057315539482,2.057315539482,2.057315539482,2.057315539482,4339.63571881051,0.0,1.0
1998-05-12,14.88,14.88,14.88,14.88,0,2.057315539482,2.057315539482,2.057315539482,2.057315539482,0,0.0,1.0
1998-05-13,14.38,14.63,14.38,14.63,3000,1.98818531302091,2.02275042625146,1.98818531302091,2.02275042625146,21698.1785940526,0.0,1.0
1998-05-14,14.25,14.5,14.0,14.13,6900,1.97021145414103,2.00477656737157,1.93564634091048,1.95362019979037,49905.8107663208,0.0,1.0
1998-05-15,14.38,14.38,14.38,14.38,1000,1.98818531302091,1.98818531302091,1.98818531302091,1.98818531302091,7232.72619801752,0.0,1.0
1998-05-18,14.13,14.13,14.13,14.13,500,1.95362019979037,1.95362019979037,1.95362019979037,1.95362019979037,3616.36309900875,0.0,1.0
1998-05-19,14.25,14.25,14.25,14.25,700,1.97021145414103,1.97021145414103,1.97021145414103,1.97021145414103,5062.90833861226,0.0,1.0
1998-05-20,14.12,14.12,14.12,14.12,800,1.95223759526115,1.95223759526115,1.95223759526115,1.95223759526115,5786.180958414,0.0,1.0
1998-05-21,14.13,14.13,14.0,14.0,1600,1.95362019979037,1.95362019979037,1.93564634091048,1.93564634091048,11572.361916828,0.0,1.0
1998-05-22,14.25,14.25,14.25,14.25,2800,1.97021145414103,1.97021145414103,1.97021145414103,1.97021145414103,20251.633354449,0.0,1.0
1998-05-26,14.25,14.25,14.25,14.25,0,1.97021145414103,1.97021145414103,1.97021145414103,1.97021145414103,0,0.0,1.0
1998-05-27,14.25,14.25,14.25,14.25,0,1.97021145414103,1.97021145414103,1.97021145414103,1.97021145414103,0,0.0,1.0
1998-05-28,14.5,14.5,14.5,14.5,2000,2.00477656737157,2.00477656737157,2.00477656737157,2.00477656737157,14465.4523960351,0.0,1.0
1998-05-29,14.5,14.5,14.5,14.5,0,2.00477656737157,2.00477656737157,2.00477656737157,2.00477656737157,0,0.0,1.0
1998-06-01,14.38,14.38,14.38,14.38,200,1.98818531302091,1.98818531302091,1.98818531302091,1.98818531302091,1446.5452396035,0.0,1.0
1998-06-02,14.38,14.5,14.38,14.5,1800,1.98818531302091,2.00477656737157,1.98818531302091,2.00477656737157,13018.9071564315,0.0,1.0
1998-06-03,14.38,14.38,14.38,14.38,0,1.98818531302091,1.98818531302091,1.98818531302091,1.98818531302091,0,0.0,1.0
1998-06-04,14.38,14.38,14.38,14.38,0,1.98818531302091,1.98818531302091,1.98818531302091,1.98818531302091,0,0.0,1.0
1998-06-05,14.25,14.25,14.25,14.25,200,1.97021145414103,1.97021145414103,1.97021145414103,1.97021145414103,1446.5452396035,0.0,1.0
1998-06-08,14.25,14.25,14.25,14.25,0,1.97021145414103,1.97021145414103,1.97021145414103,1.97021145414103,0,0.0,1.0
1998-06-09,14.25,14.25,14.25,14.25,100,1.97021145414103,1.97021145414103,1.97021145414103,1.97021145414103,723.272619801751,0.0,1.0
1998-06-10,14.25,14.25,14.25,14.25,0,1.97021145414103,1.97021145414103,1.97021145414103,1.97021145414103,0,0.0,1.0
1998-06-11,14.13,14.25,14.13,14.25,2200,1.95362019979037,1.97021145414103,1.95362019979037,1.97021145414103,15911.9976356385,0.0,1.0
1998-06-12,14.0,14.13,13.75,14.13,3700,1.93564634091048,1.95362019979037,1.90108122767994,1.95362019979037,26761.0869326649,0.0,1.0
1998-06-15,14.0,14.13,14.0,14.13,2500,1.93564634091048,1.95362019979037,1.93564634091048,1.95362019979037,18081.8154950438,0.0,1.0
1998-06-16,14.25,14.25,14.25,14.25,7500,1.97021145414103,1.97021145414103,1.97021145414103,1.97021145414103,54245.4464851313,0.0,1.0
1998-06-17,14.25,14.25,14.25,14.25,0,1.97021145414103,1.97021145414103,1.97021145414103,1.97021145414103,0,0.0,1.0
1998-06-18,14.25,14.25,14.25,14.25,0,1.97021145414103,1.97021145414103,1.97021145414103,1.97021145414103,0,0.0,1.0
1998-06-19,14.13,14.13,14.13,14.13,200,1.95362019979037,1.95362019979037,1.95362019979037,1.95362019979037,1446.5452396035,0.0,1.0
1998-06-22,14.12,14.12,14.12,14.12,0,1.95223759526115,1.95223759526115,1.95223759526115,1.95223759526115,0,0.0,1.0
1998-06-23,14.19,14.19,14.19,14.19,1000,1.9619158269657,1.9619158269657,1.9619158269657,1.9619158269657,7232.72619801751,0.0,1.0
1998-06-24,14.19,14.19,14.19,14.19,1500,1.9619158269657,1.9619158269657,1.9619158269657,1.9619158269657,10849.0892970263,0.0,1.0
1998-06-25,14.13,14.13,14.13,14.13,100,1.95362019979037,1.95362019979037,1.95362019979037,1.95362019979037,723.27261980175,0.0,1.0
1998-06-26,14.19,14.19,14.19,14.19,2000,1.9619158269657,1.9619158269657,1.9619158269657,1.9619158269657,14465.452396035,0.0,1.0
1998-06-29,14.19,14.19,14.19,14.19,0,1.9619158269657,1.9619158269657,1.9619158269657,1.9619158269657,0,0.0,1.0
1998-06-30,14.0,14.0,14.0,14.0,1500,1.93564634091048,1.93564634091048,1.93564634091048,1.93564634091048,10849.0892970263,0.0,1.0
1998-07-01,14.19,14.19,14.19,14.19,1500,1.9619158269657,1.9619158269657,1.9619158269657,1.9619158269657,10849.0892970263,0.0,1.0
1998-07-02,14.19,14.19,14.19,14.19,1700,1.9619158269657,1.9619158269657,1.9619158269657,1.9619158269657,12295.6345366298,0.0,1.0
1998-07-06,14.13,14.13,14.13,14.13,100,1.95362019979037,1.95362019979037,1.95362019979037,1.95362019979037,723.27261980175,0.0,1.0
1998-07-07,14.12,14.12,14.12,14.12,0,1.95223759526115,1.95223759526115,1.95223759526115,1.95223759526115,0,0.0,1.0
1998-07-08,14.12,14.12,14.12,14.12,0,1.95223759526115,1.95223759526115,1.95223759526115,1.95223759526115,0,0.0,1.0
1998-07-09,14.13,14.13,14.0,14.0,3500,1.95362019979037,1.95362019979037,1.93564634091048,1.93564634091048,25314.5416930613,0.0,1.0
1998-07-10,14.13,14.13,14.0,14.0,1200,1.95362019979037,1.95362019979037,1.93564634091048,1.93564634091048,8679.27143762101,0.0,1.0
1998-07-13,14.38,14.38,14.38,14.38,200,1.98818531302091,1.98818531302091,1.98818531302091,1.98818531302091,1446.5452396035,0.0,1.0
1998-07-14,14.38,14.38,14.38,14.38,0,1.98818531302091,1.98818531302091,1.98818531302091,1.98818531302091,0,0.0,1.0
1998-07-15,14.13,14.13,14.13,14.13,500,1.95362019979037,1.95362019979037,1.95362019979037,1.95362019979037,3616.36309900875,0.0,1.0
1998-07-16,14.13,14.13,14.13,14.13,1500,1.95362019979037,1.95362019979037,1.95362019979037,1.95362019979037,10849.0892970263,0.0,1.0
1998-07-17,14.19,14.19,14.19,14.19,1500,1.9619158269657,1.9619158269657,1.9619158269657,1.9619158269657,10849.0892970263,0.0,1.0
1998-07-20,14.0,14.0,14.0,14.0,2600,1.93564634091048,1.93564634091048,1.93564634091048,1.93564634091048,18805.0881148456,0.0,1.0
1998-07-21,14.0,14.13,14.0,14.13,2500,1.93564634091048,1.95362019979037,1.93564634091048,1.95362019979037,18081.8154950438,0.0,1.0
1998-07-22,13.75,14.0,13.75,14.0,1500,1.90108122767994,1.93564634091048,1.90108122767994,1.93564634091048,10849.0892970263,0.0,1.0
1998-07-23,13.75,13.75,13.75,13.75,0,1.90108122767994,1.90108122767994,1.90108122767994,1.90108122767994,0,0.0,1.0
1998-07-24,14.13,14.13,14.0,14.0,10500,1.95362019979037,1.95362019979037,1.93564634091048,1.93564634091048,75943.6250791838,0.0,1.0
1998-07-27,14.12,14.12,14.12,14.12,0,1.95223759526115,1.95223759526115,1.95223759526115,1.95223759526115,0,0.0,1.0
1998-07-28,14.12,14.12,14.12,14.12,0,1.95223759526115,1.95223759526115,1.95223759526115,1.95223759526115,0,0.0,1.0
1998-07-29,13.88,14.0,13.88,14.0,1000,1.91905508655982,1.93564634091048,1.91905508655982,1.93564634091048,7232.72619801753,0.0,1.0
1998-07-30,14.0,14.0,14.0,14.0,2500,1.93564634091048,1.93564634091048,1.93564634091048,1.93564634091048,18081.8154950438,0.0,1.0
1998-07-31,14.0,14.0,14.0,14.0,1000,1.93564634091048,1.93564634091048,1.93564634091048,1.93564634091048,7232.72619801753,0.0,1.0
1998-08-03,14.0,14.0,14.0,14.0,0,1.93564634091048,1.93564634091048,1.93564634091048,1.93564634091048,0,0.0,1.0
1998-08-04,14.0,14.0,14.0,14.0,0,1.93564634091048,1.93564634091048,1.93564634091048,1.93564634091048,0,0.0,1.0
1998-08-05,14.0,14.0,14.0,14.0,0,1.93564634091048,1.93564634091048,1.93564634091048,1.93564634091048,0,0.0,1.0
1998-08-06,14.0,14.0,14.0,14.0,0,1.93564634091048,1.93564634091048,1.93564634091048,1.93564634091048,0,0.0,1.0
1998-08-07,14.0,14.0,14.0,14.0,0,1.93564634091048,1.93564634091048,1.93564634091048,1.93564634091048,0,0.0,1.0
1998-08-10,14.0,14.0,14.0,14.0,0,1.93564634091048,1.93564634091048,1.93564634091048,1.93564634091048,0,0.0,1.0
1998-08-11,14.0,14.0,14.0,14.0,0,1.93564634091048,1.93564634091048,1.93564634091048,1.93564634091048,0,0.0,1.0
1998-08-12,14.0,14.0,14.0,14.0,0,1.93564634091048,1.93564634091048,1.93564634091048,1.93564634091048,0,0.0,1.0
1998-08-13,14.0,14.0,14.0,14.0,0,1.93564634091048,1.93564634091048,1.93564634091048,1.93564634091048,0,0.0,1.0
1998-08-14,14.0,14.0,14.0,14.0,0,1.93564634091048,1.93564634091048,1.93564634091048,1.93564634091048,0,0.0,1.0
1998-08-17,14.0,14.0,14.0,14.0,0,1.93564634091048,1.93564634091048,1.93564634091048,1.93564634091048,0,0.0,1.0
1998-08-18,14.0,14.0,14.0,14.0,0,1.93564634091048,1.93564634091048,1.93564634091048,1.93564634091048,0,0.0,1.0
1998-08-19,14.0,14.0,14.0,14.0,0,1.93564634091048,1.93564634091048,1.93564634091048,1.93564634091048,0,0.0,1.0
1998-08-20,14.0,14.0,14.0,14.0,0,1.93564634091048,1.93564634091048,1.93564634091048,1.93564634091048,0,0.0,1.0
1998-08-21,14.0,14.0,14.0,14.0,0,1.93564634091048,1.93564634091048,1.93564634091048,1.93564634091048,0,0.0,1.0
1998-08-24,13.88,13.88,13.88,13.88,100,1.91905508655982,1.91905508655982,1.91905508655982,1.91905508655982,723.272619801753,0.0,1.0
1998-08-25,13.88,13.88,13.88,13.88,0,1.91905508655982,1.91905508655982,1.91905508655982,1.91905508655982,0,0.0,1.0
1998-08-26,13.75,13.75,13.75,13.75,1000,1.90108122767994,1.90108122767994,1.90108122767994,1.90108122767994,7232.72619801751,0.0,1.0
1998-08-27,13.69,13.81,13.69,13.81,5800,1.89278560050461,1.90937685485527,1.89278560050461,1.90937685485527,41949.8119485016,0.0,1.0
1998-08-28,13.69,13.69,13.69,13.69,0,1.89278560050461,1.89278560050461,1.89278560050461,1.89278560050461,0,0.0,1.0
1998-08-31,13.75,13.75,13.75,13.75,2000,1.90108122767994,1.90108122767994,1.90108122767994,1.90108122767994,14465.452396035,0.0,1.0
1998-09-01,13.69,13.75,13.69,13.75,2100,1.89278560050461,1.90108122767994,1.89278560050461,1.90108122767994,15188.7250158368,0.0,1.0
1998-09-02,13.69,13.69,13.69,13.69,0,1.89278560050461,1.89278560050461,1.89278560050461,1.89278560050461,0,0.0,1.0
1998-09-03,13.63,13.75,13.63,13.75,1600,1.88448997332928,1.90108122767994,1.88448997332928,1.90108122767994,11572.361916828,0.0,1.0
1998-09-04,13.94,13.94,13.75,13.75,2400,1.92735071373515,1.92735071373515,1.90108122767994,1.90108122767994,17358.5428752421,0.0,1.0
1998-09-08,14.0,14.0,14.0,14.0,400,1.93564634091048,1.93564634091048,1.93564634091048,1.93564634091048,2893.09047920701,0.0,1.0
1998-09-09,14.38,14.38,14.25,14.25,1200,1.98818531302091,1.98818531302091,1.97021145414103,1.97021145414103,8679.27143762103,0.0,1.0
1998-09-10,14.38,14.38,14.38,14.38,0,1.98818531302091,1.98818531302091,1.98818531302091,1.98818531302091,0,0.0,1.0
1998-09-11,14.5,14.5,14.5,14.5,200,2.00477656737157,2.00477656737157,2.00477656737157,2.00477656737157,1446.54523960351,0.0,1.0
1998-09-14,14.63,14.63,14.63,14.63,300,2.02275042625146,2.02275042625146,2.02275042625146,2.02275042625146,2169.81785940525,0.0,1.0
1998-09-15,14.62,14.62,14.62,14.62,0,2.02136782172223,2.02136782172223,2.02136782172223,2.02136782172223,0,0.0,1.0
1998-09-16,14.62,14.62,14.62,14.62,0,2.02136782172223,2.02136782172223,2.02136782172223,2.02136782172223,0,0.0,1.0
1998-09-17,14.62,14.62,14.62,14.62,0,2.02136782172223,2.02136782172223,2.02136782172223,2.02136782172223,0,0.0,1.0
1998-09-18,14.62,14.62,14.62,14.62,0,2.02136782172223,2.02136782172223,2.02136782172223,2.02136782172223,0,0.0,1.0
1998-09-21,14.0,14.38,14.0,14.38,2400,1.93564634091048,1.98818531302091,1.93564634091048,1.98818531302091,17358.5428752421,0.0,1.0
1998-09-22,13.88,13.88,13.88,13.88,800,1.91905508655982,1.91905508655982,1.91905508655982,1.91905508655982,5786.18095841402,0.0,1.0
1998-09-23,13.94,13.94,13.81,13.81,4000,1.92735071373515,1.92735071373515,1.90937685485527,1.90937685485527,28930.9047920701,0.0,1.0
1998-09-24,13.69,13.69,13.69,13.69,500,1.89278560050461,1.89278560050461,1.89278560050461,1.89278560050461,3616.36309900876,0.0,1.0
1998-09-25,12.88,13.31,12.75,13.31,12600,1.78079463363765,1.84024662839418,1.76282077475776,1.84024662839418,91132.3500950205,0.0,1.0
1998-09-28,13.25,13.25,13.0,13.0,2200,1.83195100121885,1.83195100121885,1.79738588798831,1.79738588798831,15911.9976356385,0.0,1.0
1998-09-29,13.0,13.0,13.0,13.0,400,1.79738588798831,1.79738588798831,1.79738588798831,1.79738588798831,2893.090479207,0.0,1.0
1998-09-30,12.88,12.88,12.75,12.75,3500,1.78079463363765,1.78079463363765,1.76282077475776,1.76282077475776,25314.5416930612,0.0,1.0
1998-10-01,12.88,12.88,12.88,12.88,0,1.78079463363765,1.78079463363765,1.78079463363765,1.78079463363765,0,0.0,1.0
1998-10-02,12.88,12.88,12.88,12.88,0,1.78079463363765,1.78079463363765,1.78079463363765,1.78079463363765,0,0.0,1.0
1998-10-05,12.88,12.88,12.88,12.88,0,1.78079463363765,1.78079463363765,1.78079463363765,1.78079463363765,0,0.0,1.0
1998-10-06,12.88,12.88,12.88,12.88,0,1.78079463363765,1.78079463363765,1.78079463363765,1.78079463363765,0,0.0,1.0
1998-10-07,13.13,13.13,12.88,12.88,1600,1.81535974686819,1.81535974686819,1.78079463363765,1.78079463363765,11572.361916828,0.0,1.0
1998-10-08,13.12,13.12,13.12,13.12,0,1.81397714233897,1.81397714233897,1.81397714233897,1.81397714233897,0,0.0,1.0
1998-10-09,13.25,13.25,13.25,13.25,200,1.83195100121885,1.83195100121885,1.83195100121885,1.83195100121885,1446.5452396035,0.0,1.0
1998-10-12,13.25,13.25,13.25,13.25,0,1.83195100121885,1.83195100121885,1.83195100121885,1.83195100121885,0,0.0,1.0
1998-10-13,13.0,13.13,13.0,13.13,300,1.79738588798831,1.81535974686819,1.79738588798831,1.81535974686819,2169.81785940525,0.0,1.0
1998-10-14,12.75,12.75,12.75,12.75,800,1.76282077475776,1.76282077475776,1.76282077475776,1.76282077475776,5786.18095841402,0.0,1.0
1998-10-15,12.63,12.63,12.5,12.5,1700,1.7462295204071,1.7462295204071,1.72825566152722,1.72825566152722,12295.6345366298,0.0,1.0
1998-10-16,12.63,12.75,12.63,12.75,2100,1.7462295204071,1.76282077475776,1.7462295204071,1.76282077475776,15188.7250158368,0.0,1.0
1998-10-19,12.63,12.75,12.63,12.75,300,1.7462295204071,1.76282077475776,1.7462295204071,1.76282077475776,2169.81785940526,0.0,1.0
1998-10-20,12.75,12.75,12.75,12.75,1000,1.76282077475776,1.76282077475776,1.76282077475776,1.76282077475776,7232.72619801752,0.0,1.0
1998-10-21,12.75,12.75,12.75,12.75,0,1.76282077475776,1.76282077475776,1.76282077475776,1.76282077475776,0,0.0,1.0
1998-10-22,12.75,12.75,12.75,12.75,0,1.76282077475776,1.76282077475776,1.76282077475776,1.76282077475776,0,0.0,1.0
1998-10-23,12.63,12.69,12.38,12.69,6200,1.7462295204071,1.75452514758243,1.71166440717656,1.75452514758243,44842.9024277086,0.0,1.0
1998-10-26,12.62,12.62,12.62,12.62,0,1.74484691587788,1.74484691587788,1.74484691587788,1.74484691587788,0,0.0,1.0
1998-10-27,12.38,12.5,12.38,12.5,4200,1.71166440717656,1.72825566152722,1.71166440717656,1.72825566152722,30377.4500316735,0.0,1.0
1998-10-28,12.38,12.38,12.38,12.38,0,1.71166440717656,1.71166440717656,1.71166440717656,1.71166440717656,0,0.0,1.0
1998-10-29,12.56,12.56,12.5,12.5,800,1.73655128870255,1.73655128870255,1.72825566152722,1.72825566152722,5786.18095841401,0.0,1.0
1998-10-30,12.88,12.88,12.63,12.63,1700,1.78079463363765,1.78079463363765,1.7462295204071,1.7462295204071,12295.6345366297,0.0,1.0
1998-11-02,12.88,12.88,12.88,12.88,0,1.78079463363765,1.78079463363765,1.78079463363765,1.78079463363765,0,0.0,1.0
1998-11-03,12.75,12.75,12.75,12.75,300,1.76282077475776,1.76282077475776,1.76282077475776,1.76282077475776,2169.81785940526,0.0,1.0
1998-11-04,12.88,13.0,12.88,12.88,3100,1.78079463363765,1.79738588798831,1.78079463363765,1.78079463363765,22421.4512138542,0.0,1.0
1998-11-05,12.5,12.63,12.5,12.63,1000,1.72825566152722,1.7462295204071,1.72825566152722,1.7462295204071,7232.72619801751,0.0,1.0
1998-11-06,12.56,12.56,12.56,12.56,7600,1.73655128870255,1.73655128870255,1.73655128870255,1.73655128870255,54968.7191049331,0.0,1.0
1998-11-09,12.56,12.56,12.56,12.56,0,1.73655128870255,1.73655128870255,1.73655128870255,1.73655128870255,0,0.0,1.0
1998-11-10,12.5,12.5,12.5,12.5,6900,1.72825566152722,1.72825566152722,1.72825566152722,1.72825566152722,49905.8107663208,0.0,1.0
1998-11-11,12.5,12.5,12.5,12.5,0,1.72825566152722,1.72825566152722,1.72825566152722,1.72825566152722,0,0.0,1.0
1998-11-12,12.5,12.5,12.5,12.5,0,1.72825566152722,1.72825566152722,1.72825566152722,1.72825566152722,0,0.0,1.0
1998-11-13,12.75,12.75,12.75,12.75,800,1.76282077475776,1.76282077475776,1.76282077475776,1.76282077475776,5786.18095841402,0.0,1.0
1998-11-16,12.75,12.75,12.75,12.75,0,1.76282077475776,1.76282077475776,1.76282077475776,1.76282077475776,0,0.0,1.0
1998-11-17,12.63,12.63,12.63,12.63,1000,1.7462295204071,1.7462295204071,1.7462295204071,1.7462295204071,7232.72619801752,0.0,1.0
1998-11-18,12.75,12.75,12.75,12.75,100,1.76282077475776,1.76282077475776,1.76282077475776,1.76282077475776,723.272619801753,0.0,1.0
1998-11-19,12.63,12.63,12.63,12.63,800,1.7462295204071,1.7462295204071,1.7462295204071,1.7462295204071,5786.18095841402,0.0,1.0
1998-11-20,12.62,12.62,12.62,12.62,0,1.74484691587788,1.74484691587788,1.74484691587788,1.74484691587788,0,0.0,1.0
1998-11-23,12.63,12.75,12.63,12.63,1700,1.7462295204071,1.76282077475776,1.7462295204071,1.7462295204071,12295.6345366298,0.0,1.0
1998-11-24,12.88,12.88,12.63,12.63,300,1.78079463363765,1.78079463363765,1.7462295204071,1.7462295204071,2169.81785940525,0.0,1.0
1998-11-25,12.88,12.88,12.88,12.88,0,1.78079463363765,1.78079463363765,1.78079463363765,1.78079463363765,0,0.0,1.0
1998-11-27,12.88,12.88,12.88,12.88,0,1.78079463363765,1.78079463363765,1.78079463363765,1.78079463363765,0,0.0,1.0
1998-11-30,12.88,12.88,12.88,12.88,0,1.78079463363765,1.78079463363765,1.78079463363765,1.78079463363765,0,0.0,1.0
1998-12-01,12.75,12.75,12.75,12.75,400,1.76282077475776,1.76282077475776,1.76282077475776,1.76282077475776,2893.09047920701,0.0,1.0
1998-12-02,12.69,12.75,12.69,12.75,800,1.75452514758243,1.76282077475776,1.75452514758243,1.76282077475776,5786.18095841402,0.0,1.0
1998-12-03,12.75,13.0,12.75,13.0,1400,1.76282077475776,1.79738588798831,1.76282077475776,1.79738588798831,10125.8166772245,0.0,1.0
1998-12-04,12.75,12.75,12.75,12.75,0,1.76282077475776,1.76282077475776,1.76282077475776,1.76282077475776,0,0.0,1.0
1998-12-07,12.75,13.0,12.75,13.0,1000,1.76282077475776,1.79738588798831,1.76282077475776,1.79738588798831,7232.72619801752,0.0,1.0
1998-12-08,12.75,12.75,12.75,12.75,100,1.76282077475776,1.76282077475776,1.76282077475776,1.76282077475776,723.272619801753,0.0,1.0
1998-12-09,12.88,12.88,12.88,12.88,900,1.78079463363765,1.78079463363765,1.78079463363765,1.78079463363765,6509.45357821575,0.0,1.0
1998-12-10,13.06,13.13,13.06,13.13,3200,1.80568151516364,1.81535974686819,1.80568151516364,1.81535974686819,23144.723833656,0.0,1.0
1998-12-11,13.06,13.06,13.06,13.06,0,1.80568151516364,1.80568151516364,1.80568151516364,1.80568151516364,0,0.0,1.0
1998-12-14,13.25,13.25,13.0,13.0,800,1.83195100121885,1.83195100121885,1.79738588798831,1.79738588798831,5786.18095841401,0.0,1.0
1998-12-15,13.13,13.13,13.13,13.13,200,1.81535974686819,1.81535974686819,1.81535974686819,1.81535974686819,1446.5452396035,0.0,1.0
1998-12-16,13.12,13.12,13.12,13.12,0,1.81397714233897,1.81397714233897,1.81397714233897,1.81397714233897,0,0.0,1.0
1998-12-17,13.0,13.0,13.0,13.0,200,1.79738588798831,1.79738588798831,1.79738588798831,1.79738588798831,1446.5452396035,0.0,1.0
1998-12-18,13.0,13.0,13.0,13.0,0,1.79738588798831,1.79738588798831,1.79738588798831,1.79738588798831,0,0.0,1.0
1998-12-21,13.0,13.0,13.0,13.0,0,1.79738588798831,1.79738588798831,1.79738588798831,1.79738588798831,0,0.0,1.0
1998-12-22,13.0,13.0,13.0,13.0,0,1.79738588798831,1.79738588798831,1.79738588798831,1.79738588798831,0,0.0,1.0
1998-12-23,13.0,13.0,13.0,13.0,0,1.79738588798831,1.79738588798831,1.79738588798831,1.79738588798831,0,0.0,1.0
1998-12-24,13.0,13.0,13.0,13.0,0,1.79738588798831,1.79738588798831,1.79738588798831,1.79738588798831,0,0.0,1.0
1998-12-28,12.88,12.88,12.75,12.75,400,1.78079463363765,1.78079463363765,1.76282077475776,1.76282077475776,2893.090479207,0.0,1.0
1998-12-29,13.25,13.38,13.0,13.13,2900,1.83195100121885,1.84992486009873,1.79738588798831,1.81535974686819,20974.9059742508,0.0,1.0
1998-12-30,13.0,13.0,13.0,13.0,400,1.79738588798831,1.79738588798831,1.79738588798831,1.79738588798831,2893.090479207,0.0,1.0
1998-12-31,12.75,12.75,12.75,12.75,300,1.76282077475776,1.76282077475776,1.76282077475776,1.76282077475776,2169.81785940526,0.0,1.0
1999-01-04,13.13,13.13,12.75,12.88,2200,1.81535974686819,1.81535974686819,1.76282077475776,1.78079463363765,15911.9976356385,0.0,1.0
1999-01-05,13.12,13.12,13.12,13.12,0,1.81397714233897,1.81397714233897,1.81397714233897,1.81397714233897,0,0.0,1.0
1999-01-06,13.12,13.12,13.12,13.12,0,1.81397714233897,1.81397714233897,1.81397714233897,1.81397714233897,0,0.0,1.0
1999-01-07,13.81,13.81,13.38,13.38,8000,1.90937685485527,1.90937685485527,1.84992486009873,1.84992486009873,57861.8095841401,0.0,1.0
1999-01-08,13.81,13.88,13.81,13.81,1100,1.90937685485527,1.91905508655982,1.90937685485527,1.90937685485527,7955.99881781927,0.0,1.0
1999-01-11,13.81,13.81,13.81,13.81,0,1.90937685485527,1.90937685485527,1.90937685485527,1.90937685485527,0,0.0,1.0
1999-01-12,13.81,13.81,13.81,13.81,0,1.90937685485527,1.90937685485527,1.90937685485527,1.90937685485527,0,0.0,1.0
1999-01-13,13.94,13.94,13.94,13.94,700,1.92735071373515,1.92735071373515,1.92735071373515,1.92735071373515,5062.90833861227,0.0,1.0
1999-01-14,13.94,13.94,13.94,13.94,0,1.92735071373515,1.92735071373515,1.92735071373515,1.92735071373515,0,0.0,1.0
1999-01-15,13.94,13.94,13.94,13.94,0,1.92735071373515,1.92735071373515,1.92735071373515,1.92735071373515,0,0.0,1.0
1999-01-19,13.88,13.88,13.88,13.88,200,1.91905508655982,1.91905508655982,1.91905508655982,1.91905508655982,1446.54523960351,0.0,1.0
1999-01-20,13.75,13.75,13.63,13.75,4900,1.90108122767994,1.90108122767994,1.88448997332928,1.90108122767994,35440.3583702858,0.0,1.0
1999-01-21,13.63,13.63,13.63,13.63,100,1.88448997332928,1.88448997332928,1.88448997332928,1.88448997332928,723.272619801751,0.0,1.0
1999-01-22,13.5,13.63,13.38,13.38,1800,1.8665161144494,1.88448997332928,1.84992486009873,1.84992486009873,13018.9071564315,0.0,1.0
1999-01-25,13.5,13.5,13.5,13.5,100,1.8665161144494,1.8665161144494,1.8665161144494,1.8665161144494,723.27261980175,0.0,1.0
1999-01-26,13.5,13.5,13.5,13.5,0,1.8665161144494,1.8665161144494,1.8665161144494,1.8665161144494,0,0.0,1.0
1999-01-27,13.88,13.88,13.75,13.75,700,1.91905508655982,1.91905508655982,1.90108122767994,1.90108122767994,5062.90833861227,0.0,1.0
1999-01-28,13.63,13.75,13.5,13.69,1500,1.88448997332928,1.90108122767994,1.8665161144494,1.89278560050461,10849.0892970263,0.0,1.0
1999-01-29,13.75,13.75,13.75,13.75,300,1.90108122767994,1.90108122767994,1.90108122767994,1.90108122767994,2169.81785940525,0.0,1.0
1999-02-01,13.75,13.75,13.75,13.75,200,1.90108122767994,1.90108122767994,1.90108122767994,1.90108122767994,1446.5452396035,0.0,1.0
1999-02-02,13.75,13.75,13.75,13.75,0,1.90108122767994,1.90108122767994,1.90108122767994,1.90108122767994,0,0.0,1.0
1999-02-03,13.81,13.81,13.81,13.81,1000,1.90937685485527,1.90937685485527,1.90937685485527,1.90937685485527,7232.72619801752,0.0,1.0
1999-02-04,13.88,13.88,13.88,13.88,400,1.91905508655982,1.91905508655982,1.91905508655982,1.91905508655982,2893.09047920701,0.0,1.0
1999-02-05,13.88,13.88,13.88,13.88,0,1.91905508655982,1.91905508655982,1.91905508655982,1.91905508655982,0,0.0,1.0
1999-02-08,13.88,13.88,13.88,13.88,0,1.91905508655982,1.91905508655982,1.91905508655982,1.91905508655982,0,0.0,1.0
1999-02-09,13.88,13.88,13.88,13.88,1300,1.91905508655982,1.91905508655982,1.91905508655982,1.91905508655982,9402.54405742279,0.0,1.0
1999-02-10,13.88,14.13,13.88,14.0,1400,1.91905508655982,1.95362019979037,1.91905508655982,1.93564634091048,10125.8166772245,0.0,1.0
1999-02-11,13.88,13.88,13.88,13.88,0,1.91905508655982,1.91905508655982,1.91905508655982,1.91905508655982,0,0.0,1.0
1999-02-12,13.38,14.13,13.38,14.13,9400,1.84992486009873,1.95362019979037,1.84992486009873,1.95362019979037,67987.6262613648,0.0,1.0
1999-02-16,13.5,13.5,13.5,13.5,3000,1.8665161144494,1.8665161144494,1.8665161144494,1.8665161144494,21698.1785940525,0.0,1.0
1999-02-17,13.13,13.25,13.13,13.25,1900,1.81535974686819,1.83195100121885,1.81535974686819,1.83195100121885,13742.1797762333,0.0,1.0
1999-02-18,13.0,13.0,13.0,13.0,500,1.79738588798831,1.79738588798831,1.79738588798831,1.79738588798831,3616.36309900875,0.0,1.0
1999-02-19,13.0,13.0,13.0,13.0,200,1.79738588798831,1.79738588798831,1.79738588798831,1.79738588798831,1446.5452396035,0.0,1.0
1999-02-22,13.0,13.0,13.0,13.0,2900,1.79738588798831,1.79738588798831,1.79738588798831,1.79738588798831,20974.9059742508,0.0,1.0
1999-02-23,13.0,13.0,13.0,13.0,0,1.79738588798831,1.79738588798831,1.79738588798831,1.79738588798831,0,0.0,1.0
1999-02-24,13.0,13.0,13.0,13.0,0,1.79738588798831,1.79738588798831,1.79738588798831,1.79738588798831,0,0.0,1.0
1999-02-25,12.88,12.88,12.88,12.88,0,1.79462067892986,1.79462067892986,1.79462067892986,1.79462067892986,0,0.1,1.0
1999-02-26,12.75,12.75,12.75,12.75,1000,1.77650727145619,1.77650727145619,1.77650727145619,1.77650727145619,7177.0041163687,0.0,1.0
1999-03-01,12.75,12.75,12.75,12.75,0,1.77650727145619,1.77650727145619,1.77650727145619,1.77650727145619,0,0.0,1.0
1999-03-02,12.69,12.75,12.63,12.63,3400,1.76814723723757,1.77650727145619,1.75978720301896,1.75978720301896,24401.8139956536,0.0,1.0
1999-03-03,12.63,12.63,12.63,12.63,1500,1.75978720301896,1.75978720301896,1.75978720301896,1.75978720301896,10765.506174553,0.0,1.0
1999-03-04,12.62,12.62,12.62,12.62,0,1.75839386398252,1.75839386398252,1.75839386398252,1.75839386398252,0,0.0,1.0
1999-03-05,12.62,12.62,12.62,12.62,0,1.75839386398252,1.75839386398252,1.75839386398252,1.75839386398252,0,0.0,1.0
1999-03-08,12.5,12.5,12.5,12.5,3100,1.74167379554529,1.74167379554529,1.74167379554529,1.74167379554529,22248.7127607429,0.0,1.0
1999-03-09,12.5,12.5,12.5,12.5,700,1.74167379554529,1.74167379554529,1.74167379554529,1.74167379554529,5023.90288145807,0.0,1.0
1999-03-10,12.5,12.5,12.5,12.5,0,1.74167379554529,1.74167379554529,1.74167379554529,1.74167379554529,0,0.0,1.0
1999-03-11,12.5,12.5,12.5,12.5,0,1.74167379554529,1.74167379554529,1.74167379554529,1.74167379554529,0,0.0,1.0
1999-03-12,12.25,12.25,12.25,12.25,500,1.70684031963438,1.70684031963438,1.70684031963438,1.70684031963438,3588.50205818435,0.0,1.0
1999-03-15,12.25,12.25,12.25,12.25,0,1.70684031963438,1.70684031963438,1.70684031963438,1.70684031963438,0,0.0,1.0
1999-03-16,12.25,12.25,12.25,12.25,0,1.70684031963438,1.70684031963438,1.70684031963438,1.70684031963438,0,0.0,1.0
1999-03-17,12.25,12.25,12.25,12.25,0,1.70684031963438,1.70684031963438,1.70684031963438,1.70684031963438,0,0.0,1.0
1999-03-18,12.38,12.38,12.38,12.38,500,1.72495372710805,1.72495372710805,1.72495372710805,1.72495372710805,3588.50205818435,0.0,1.0
1999-03-19,12.38,12.38,12.38,12.38,200,1.72495372710805,1.72495372710805,1.72495372710805,1.72495372710805,1435.40082327374,0.0,1.0
1999-03-22,12.5,12.5,12.25,12.25,600,1.74167379554529,1.74167379554529,1.70684031963438,1.70684031963438,4306.20246982121,0.0,1.0
1999-03-23,12.5,12.5,12.5,12.5,400,1.74167379554529,1.74167379554529,1.74167379554529,1.74167379554529,2870.80164654747,0.0,1.0
1999-03-24,12.5,12.5,12.38,12.38,1400,1.74167379554529,1.74167379554529,1.72495372710805,1.72495372710805,10047.8057629161,0.0,1.0
1999-03-25,12.5,12.5,12.38,12.38,1000,1.74167379554529,1.74167379554529,1.72495372710805,1.72495372710805,7177.00411636867,0.0,1.0
1999-03-26,12.63,12.63,12.5,12.5,600,1.75978720301896,1.75978720301896,1.74167379554529,1.74167379554529,4306.20246982121,0.0,1.0
1999-03-29,12.75,12.75,12.5,12.63,2000,1.77650727145619,1.77650727145619,1.74167379554529,1.75978720301896,14354.0082327374,0.0,1.0
1999-03-30,12.75,12.75,12.75,12.75,0,1.77650727145619,1.77650727145619,1.77650727145619,1.77650727145619,0,0.0,1.0
1999-03-31,11.75,12.75,11.75,12.5,11200,1.63717336781257,1.77650727145619,1.63717336781257,1.74167379554529,80382.4461033293,0.0,1.0
1999-04-01,11.94,12.0,11.81,11.88,11600,1.66364680950486,1.67200684372347,1.64553340203119,1.65528677528624,83253.2477498767,0.0,1.0
1999-04-05,11.88,11.88,11.75,11.88,2200,1.65528677528624,1.65528677528624,1.63717336781257,1.65528677528624,15789.4090560111,0.0,1.0
1999-04-06,11.88,11.88,11.88,11.88,1300,1.65528677528624,1.65528677528624,1.65528677528624,1.65528677528624,9330.1053512793,0.0,1.0
1999-04-07,11.88,11.88,11.88,11.88,1000,1.65528677528624,1.65528677528624,1.65528677528624,1.65528677528624,7177.00411636869,0.0,1.0
1999-04-08,11.94,11.94,11.94,11.94,1000,1.66364680950486,1.66364680950486,1.66364680950486,1.66364680950486,7177.00411636868,0.0,1.0
1999-04-09,12.0,12.0,11.94,11.94,4300,1.67200684372347,1.67200684372347,1.66364680950486,1.66364680950486,30861.1177003855,0.0,1.0
1999-04-12,12.0,12.13,11.88,11.94,9000,1.67200684372347,1.69012025119715,1.65528677528624,1.66364680950486,64593.0370473184,0.0,1.0
1999-04-13,12.13,12.25,12.13,12.25,1600,1.69012025119715,1.70684031963438,1.69012025119715,1.70684031963438,11483.2065861899,0.0,1.0
1999-04-14,11.75,12.0,11.75,12.0,2000,1.63717336781257,1.67200684372347,1.63717336781257,1.67200684372347,14354.0082327374,0.0,1.0
1999-04-15,11.25,11.5,11.25,11.5,4100,1.56750641599076,1.60233989190166,1.56750641599076,1.60233989190166,29425.7168771116,0.0,1.0
1999-04-16,11.5,11.5,11.5,11.5,3000,1.60233989190166,1.60233989190166,1.60233989190166,1.60233989190166,21531.0123491061,0.0,1.0
1999-04-19,11.5,11.75,11.5,11.75,3800,1.60233989190166,1.63717336781257,1.60233989190166,1.63717336781257,27272.6156422011,0.0,1.0
1999-04-20,11.5,11.5,11.5,11.5,0,1.60233989190166,1.60233989190166,1.60233989190166,1.60233989190166,0,0.0,1.0
1999-04-21,11.5,11.5,11.5,11.5,0,1.60233989190166,1.60233989190166,1.60233989190166,1.60233989190166,0,0.0,1.0
1999-04-22,11.5,11.5,11.5,11.5,0,1.60233989190166,1.60233989190166,1.60233989190166,1.60233989190166,0,0.0,1.0
1999-04-23,11.63,11.63,11.63,11.63,300,1.62045329937533,1.62045329937533,1.62045329937533,1.62045329937533,2153.10123491061,0.0,1.0
1999-04-26,12.0,12.0,11.88,11.88,3300,1.67200684372347,1.67200684372347,1.65528677528624,1.65528677528624,23684.1135840167,0.0,1.0
1999-04-27,12.13,12.13,11.75,11.75,1200,1.69012025119715,1.69012025119715,1.63717336781257,1.63717336781257,8612.40493964241,0.0,1.0
1999-04-28,11.88,11.88,11.88,11.88,2000,1.65528677528624,1.65528677528624,1.65528677528624,1.65528677528624,14354.0082327374,0.0,1.0
1999-04-29,12.38,12.5,12.0,12.0,4500,1.72495372710805,1.74167379554529,1.67200684372347,1.67200684372347,32296.5185236591,0.0,1.0
1999-04-30,12.75,12.75,12.5,12.5,1300,1.77650727145619,1.77650727145619,1.74167379554529,1.74167379554529,9330.10535127931,0.0,1.0
1999-05-03,12.75,12.75,12.75,12.75,0,1.77650727145619,1.77650727145619,1.77650727145619,1.77650727145619,0,0.0,1.0
1999-05-04,12.75,12.75,12.75,12.75,0,1.77650727145619,1.77650727145619,1.77650727145619,1.77650727145619,0,0.0,1.0
1999-05-05,12.5,12.5,12.5,12.5,1000,1.74167379554529,1.74167379554529,1.74167379554529,1.74167379554529,7177.00411636867,0.0,1.0
1999-05-06,12.5,12.5,12.5,12.5,0,1.74167379554529,1.74167379554529,1.74167379554529,1.74167379554529,0,0.0,1.0
1999-05-07,12.5,12.5,12.5,12.5,0,1.74167379554529,1.74167379554529,1.74167379554529,1.74167379554529,0,0.0,1.0
1999-05-10,12.5,12.5,12.5,12.5,0,1.74167379554529,1.74167379554529,1.74167379554529,1.74167379554529,0,0.0,1.0
1999-05-11,12.5,12.5,12.5,12.5,0,1.74167379554529,1.74167379554529,1.74167379554529,1.74167379554529,0,0.0,1.0
1999-05-12,12.5,12.5,12.38,12.38,600,1.74167379554529,1.74167379554529,1.72495372710805,1.72495372710805,4306.20246982121,0.0,1.0
1999-05-13,12.5,12.5,12.5,12.5,2400,1.74167379554529,1.74167379554529,1.74167379554529,1.74167379554529,17224.8098792848,0.0,1.0
1999-05-14,12.5,12.5,12.5,12.5,0,1.74167379554529,1.74167379554529,1.74167379554529,1.74167379554529,0,0.0,1.0
1999-05-17,12.75,12.75,12.75,12.75,400,1.77650727145619,1.77650727145619,1.77650727145619,1.77650727145619,2870.80164654748,0.0,1.0
1999-05-18,12.5,12.5,12.5,12.5,2000,1.74167379554529,1.74167379554529,1.74167379554529,1.74167379554529,14354.0082327373,0.0,1.0
1999-05-19,12.38,12.38,12.38,12.38,32800,1.72495372710805,1.72495372710805,1.72495372710805,1.72495372710805,235405.735016893,0.0,1.0
1999-05-20,12.38,12.38,12.38,12.38,0,1.72495372710805,1.72495372710805,1.72495372710805,1.72495372710805,0,0.0,1.0
1999-05-21,12.38,12.38,12.38,12.38,7000,1.72495372710805,1.72495372710805,1.72495372710805,1.72495372710805,50239.0288145809,0.0,1.0
1999-05-24,12.38,12.38,12.38,12.38,0,1.72495372710805,1.72495372710805,1.72495372710805,1.72495372710805,0,0.0,1.0
1999-05-25,12.38,12.38,12.38,12.38,1000,1.72495372710805,1.72495372710805,1.72495372710805,1.72495372710805,7177.0041163687,0.0,1.0
1999-05-26,12.25,12.25,12.25,12.25,0,1.72077370999874,1.72077370999874,1.72077370999874,1.72077370999874,0,0.1,1.0
1999-05-27,12.25,12.25,12.25,12.25,0,1.72077370999874,1.72077370999874,1.72077370999874,1.72077370999874,0,0.0,1.0
1999-05-28,12.25,12.25,12.25,12.25,0,1.72077370999874,1.72077370999874,1.72077370999874,1.72077370999874,0,0.0,1.0
1999-06-01,12.25,12.25,12.25,12.25,0,1.72077370999874,1.72077370999874,1.72077370999874,1.72077370999874,0,0.0,1.0
1999-06-02,12.38,12.5,12.38,12.38,1700,1.73903498202322,1.75589154081504,1.73903498202322,1.73903498202322,12102.1142286136,0.0,1.0
1999-06-03,12.38,12.38,12.38,12.38,0,1.73903498202322,1.73903498202322,1.73903498202322,1.73903498202322,0,0.0,1.0
1999-06-04,12.38,12.5,12.38,12.5,1300,1.73903498202322,1.75589154081504,1.73903498202322,1.75589154081504,9254.55793952804,0.0,1.0
1999-06-07,12.38,12.38,12.38,12.38,1000,1.73903498202322,1.73903498202322,1.73903498202322,1.73903498202322,7118.89072271388,0.0,1.0
1999-06-08,12.31,12.38,12.25,12.38,1100,1.72920198939465,1.73903498202322,1.72077370999874,1.73903498202322,7830.77979498529,0.0,1.0
1999-06-09,12.38,12.38,12.38,12.38,400,1.73903498202322,1.73903498202322,1.73903498202322,1.73903498202322,2847.55628908555,0.0,1.0
1999-06-10,12.38,12.38,12.38,12.38,0,1.73903498202322,1.73903498202322,1.73903498202322,1.73903498202322,0,0.0,1.0
1999-06-11,12.25,12.25,12.25,12.25,5600,1.72077370999874,1.72077370999874,1.72077370999874,1.72077370999874,39865.7880471978,0.0,1.0
1999-06-14,12.38,12.38,12.25,12.25,600,1.73903498202322,1.73903498202322,1.72077370999874,1.72077370999874,4271.33443362833,0.0,1.0
1999-06-15,12.25,12.25,12.25,12.25,1700,1.72077370999874,1.72077370999874,1.72077370999874,1.72077370999874,12102.1142286136,0.0,1.0
1999-06-16,12.25,12.25,12.25,12.25,0,1.72077370999874,1.72077370999874,1.72077370999874,1.72077370999874,0,0.0,1.0
1999-06-17,12.25,12.25,12.25,12.25,0,1.72077370999874,1.72077370999874,1.72077370999874,1.72077370999874,0,0.0,1.0
1999-06-18,12.13,12.13,12.13,12.13,4000,1.70391715120692,1.70391715120692,1.70391715120692,1.70391715120692,28475.5628908555,0.0,1.0
1999-06-21,12.12,12.12,12.12,12.12,0,1.70251243797427,1.70251243797427,1.70251243797427,1.70251243797427,0,0.0,1.0
1999-06-22,12.12,12.12,12.12,12.12,0,1.70251243797427,1.70251243797427,1.70251243797427,1.70251243797427,0,0.0,1.0
1999-06-23,12.12,12.12,12.12,12.12,0,1.70251243797427,1.70251243797427,1.70251243797427,1.70251243797427,0,0.0,1.0
1999-06-24,12.13,12.13,12.13,12.13,500,1.70391715120692,1.70391715120692,1.70391715120692,1.70391715120692,3559.44536135694,0.0,1.0
1999-06-25,12.12,12.12,12.12,12.12,0,1.70251243797427,1.70251243797427,1.70251243797427,1.70251243797427,0,0.0,1.0
1999-06-28,12.12,12.12,12.12,12.12,0,1.70251243797427,1.70251243797427,1.70251243797427,1.70251243797427,0,0.0,1.0
1999-06-29,12.12,12.12,12.12,12.12,0,1.70251243797427,1.70251243797427,1.70251243797427,1.70251243797427,0,0.0,1.0
1999-06-30,12.25,12.25,12.13,12.13,1200,1.72077370999874,1.72077370999874,1.70391715120692,1.70391715120692,8542.66886725667,0.0,1.0
1999-07-01,12.25,12.25,12.25,12.25,0,1.72077370999874,1.72077370999874,1.72077370999874,1.72077370999874,0,0.0,1.0
1999-07-02,12.19,12.19,12.13,12.13,2400,1.71234543060283,1.71234543060283,1.70391715120692,1.70391715120692,17085.3377345133,0.0,1.0
1999-07-06,12.19,12.19,12.19,12.19,100,1.71234543060283,1.71234543060283,1.71234543060283,1.71234543060283,711.889072271388,0.0,1.0
1999-07-07,12.19,12.19,12.19,12.19,0,1.71234543060283,1.71234543060283,1.71234543060283,1.71234543060283,0,0.0,1.0
1999-07-08,12.19,12.19,12.19,12.19,0,1.71234543060283,1.71234543060283,1.71234543060283,1.71234543060283,0,0.0,1.0
1999-07-09,12.31,12.31,12.31,12.31,100,1.72920198939465,1.72920198939465,1.72920198939465,1.72920198939465,711.88907227139,0.0,1.0
1999-07-12,12.5,12.5,12.38,12.38,6500,1.75589154081504,1.75589154081504,1.73903498202322,1.73903498202322,46272.7896976403,0.0,1.0
1999-07-13,12.88,12.88,12.63,12.75,6500,1.80927064365582,1.80927064365582,1.77415281283952,1.79100937163134,46272.7896976403,0.0,1.0
1999-07-14,13.0,13.38,13.0,13.0,3700,1.82612720244765,1.87950630528842,1.82612720244765,1.82612720244765,26339.8956740413,0.0,1.0
1999-07-15,13.25,13.25,13.0,13.0,3000,1.86124503326395,1.86124503326395,1.82612720244765,1.82612720244765,21356.6721681416,0.0,1.0
1999-07-16,13.0,13.0,12.88,13.0,4400,1.82612720244765,1.82612720244765,1.80927064365582,1.82612720244765,31323.119179941,0.0,1.0
1999-07-19,13.19,13.19,13.06,13.13,2000,1.85281675386803,1.85281675386803,1.83455548184356,1.84438847447212,14237.7814454278,0.0,1.0
1999-07-20,13.19,13.19,13.19,13.19,0,1.85281675386803,1.85281675386803,1.85281675386803,1.85281675386803,0,0.0,1.0
1999-07-21,13.19,13.19,13.19,13.19,0,1.85281675386803,1.85281675386803,1.85281675386803,1.85281675386803,0,0.0,1.0
1999-07-22,13.0,13.0,13.0,13.0,5200,1.82612720244765,1.82612720244765,1.82612720244765,1.82612720244765,37018.2317581121,0.0,1.0
1999-07-23,13.0,13.0,13.0,13.0,0,1.82612720244765,1.82612720244765,1.82612720244765,1.82612720244765,0,0.0,1.0
1999-07-26,12.88,12.88,12.88,12.88,300,1.80927064365582,1.80927064365582,1.80927064365582,1.80927064365582,2135.66721681417,0.0,1.0
1999-07-27,13.0,13.0,13.0,13.0,1000,1.82612720244765,1.82612720244765,1.82612720244765,1.82612720244765,7118.89072271387,0.0,1.0
1999-07-28,12.75,12.75,12.75,12.75,2900,1.79100937163134,1.79100937163134,1.79100937163134,1.79100937163134,20644.7830958703,0.0,1.0
1999-07-29,12.75,12.75,12.75,12.75,100,1.79100937163134,1.79100937163134,1.79100937163134,1.79100937163134,711.88907227139,0.0,1.0
1999-07-30,12.75,12.75,12.75,12.75,0,1.79100937163134,1.79100937163134,1.79100937163134,1.79100937163134,0,0.0,1.0
1999-08-02,12.75,12.75,12.75,12.75,0,1.79100937163134,1.79100937163134,1.79100937163134,1.79100937163134,0,0.0,1.0
1999-08-03,12.75,12.75,12.75,12.75,0,1.79100937163134,1.79100937163134,1.79100937163134,1.79100937163134,0,0.0,1.0
1999-08-04,12.63,12.63,12.63,12.63,2000,1.77415281283952,1.77415281283952,1.77415281283952,1.77415281283952,14237.7814454278,0.0,1.0
1999-08-05,12.62,12.62,12.62,12.62,0,1.77274809960687,1.77274809960687,1.77274809960687,1.77274809960687,0,0.0,1.0
1999-08-06,12.62,12.62,12.62,12.62,0,1.77274809960687,1.77274809960687,1.77274809960687,1.77274809960687,0,0.0,1.0
1999-08-09,12.63,12.63,12.63,12.63,200,1.77415281283952,1.77415281283952,1.77415281283952,1.77415281283952,1423.77814454278,0.0,1.0
1999-08-10,12.5,12.5,12.5,12.5,1000,1.75589154081504,1.75589154081504,1.75589154081504,1.75589154081504,7118.8907227139,0.0,1.0
1999-08-11,12.5,12.5,12.5,12.5,300,1.75589154081504,1.75589154081504,1.75589154081504,1.75589154081504,2135.66721681417,0.0,1.0
1999-08-12,12.75,12.75,12.75,12.75,500,1.79100937163134,1.79100937163134,1.79100937163134,1.79100937163134,3559.44536135695,0.0,1.0
1999-08-13,12.88,12.88,12.88,12.88,500,1.80927064365582,1.80927064365582,1.80927064365582,1.80927064365582,3559.44536135694,0.0,1.0
1999-08-16,12.88,12.88,12.88,12.88,0,1.80927064365582,1.80927064365582,1.80927064365582,1.80927064365582,0,0.0,1.0
1999-08-17,12.88,12.88,12.88,12.88,0,1.80927064365582,1.80927064365582,1.80927064365582,1.80927064365582,0,0.0,1.0
1999-08-18,12.88,12.88,12.88,12.88,0,1.80927064365582,1.80927064365582,1.80927064365582,1.80927064365582,0,0.0,1.0
1999-08-19,12.75,12.75,12.75,12.75,600,1.79100937163134,1.79100937163134,1.79100937163134,1.79100937163134,4271.33443362834,0.0,1.0
1999-08-20,12.75,12.75,12.75,12.75,0,1.79100937163134,1.79100937163134,1.79100937163134,1.79100937163134,0,0.0,1.0
1999-08-23,12.75,12.75,12.75,12.75,0,1.79100937163134,1.79100937163134,1.79100937163134,1.79100937163134,0,0.0,1.0
1999-08-24,12.75,12.75,12.75,12.75,0,1.79100937163134,1.79100937163134,1.79100937163134,1.79100937163134,0,0.0,1.0
1999-08-25,12.88,12.88,12.88,12.88,400,1.80927064365582,1.80927064365582,1.80927064365582,1.80927064365582,2847.55628908556,0.0,1.0
1999-08-26,12.75,13.0,12.75,12.75,1100,1.79100937163134,1.82612720244765,1.79100937163134,1.79100937163134,7830.77979498529,0.0,1.0
1999-08-27,12.88,12.88,12.88,12.88,400,1.81629420981908,1.81629420981908,1.81629420981908,1.81629420981908,2836.54485718654,0.05,1.0
1999-08-30,13.63,13.63,13.0,13.0,4200,1.92205668321693,1.92205668321693,1.83321620556274,1.83321620556274,29783.7210004587,0.0,1.0
1999-08-31,13.88,14.0,13.75,13.75,9900,1.95731084101621,1.97423283675987,1.93897867896059,1.93897867896059,70204.485215367,0.0,1.0
1999-09-01,14.38,14.5,14.0,14.0,3000,2.02781915661478,2.04474115235844,1.97423283675987,1.97423283675987,21274.086428899,0.0,1.0
1999-09-02,14.5,14.5,14.38,14.38,2800,2.04474115235844,2.04474115235844,2.02781915661478,2.02781915661478,19855.8140003057,0.0,1.0
1999-09-03,14.38,14.75,14.38,14.75,3800,2.02781915661478,2.07999531015772,2.02781915661478,2.07999531015772,26947.1761432721,0.0,1.0
1999-09-07,14.5,14.63,14.5,14.5,1600,2.04474115235844,2.06307331441407,2.04474115235844,2.04474115235844,11346.1794287461,0.0,1.0
1999-09-08,14.69,14.69,14.5,14.5,1500,2.07153431228589,2.07153431228589,2.04474115235844,2.04474115235844,10637.0432144495,0.0,1.0
1999-09-09,14.69,14.69,14.69,14.69,0,2.07153431228589,2.07153431228589,2.07153431228589,2.07153431228589,0,0.0,1.0
1999-09-10,14.63,14.63,14.63,14.63,100,2.06307331441407,2.06307331441407,2.06307331441407,2.06307331441407,709.136214296633,0.0,1.0
1999-09-13,14.62,14.62,14.62,14.62,0,2.06166314810209,2.06166314810209,2.06166314810209,2.06166314810209,0,0.0,1.0
1999-09-14,14.63,14.63,14.63,14.63,1100,2.06307331441407,2.06307331441407,2.06307331441407,2.06307331441407,7800.49835726296,0.0,1.0
1999-09-15,14.75,14.75,14.69,14.69,3500,2.07999531015772,2.07999531015772,2.07153431228589,2.07153431228589,24819.7675003822,0.0,1.0
1999-09-16,14.75,14.75,14.75,14.75,0,2.07999531015772,2.07999531015772,2.07999531015772,2.07999531015772,0,0.0,1.0
1999-09-17,14.75,14.75,14.75,14.75,1200,2.07999531015772,2.07999531015772,2.07999531015772,2.07999531015772,8509.63457155961,0.0,1.0
1999-09-20,14.75,14.75,14.75,14.75,0,2.07999531015772,2.07999531015772,2.07999531015772,2.07999531015772,0,0.0,1.0
1999-09-21,14.63,14.63,14.63,14.63,500,2.06307331441407,2.06307331441407,2.06307331441407,2.06307331441407,3545.68107148316,0.0,1.0
1999-09-22,14.62,14.62,14.62,14.62,0,2.06166314810209,2.06166314810209,2.06166314810209,2.06166314810209,0,0.0,1.0
1999-09-23,14.62,14.62,14.62,14.62,0,2.06166314810209,2.06166314810209,2.06166314810209,2.06166314810209,0,0.0,1.0
1999-09-24,14.62,14.62,14.62,14.62,0,2.06166314810209,2.06166314810209,2.06166314810209,2.06166314810209,0,0.0,1.0
1999-09-27,14.63,14.63,14.63,14.63,200,2.06307331441407,2.06307331441407,2.06307331441407,2.06307331441407,1418.27242859327,0.0,1.0
1999-09-28,14.5,14.5,14.5,14.5,600,2.04474115235844,2.04474115235844,2.04474115235844,2.04474115235844,4254.8172857798,0.0,1.0
1999-09-29,13.88,14.5,13.88,14.5,3300,1.95731084101621,2.04474115235844,1.95731084101621,2.04474115235844,23401.495071789,0.0,1.0
1999-09-30,13.5,13.88,13.5,13.75,10500,1.9037245211613,1.95731084101621,1.9037245211613,1.93897867896059,74459.3025011468,0.0,1.0
1999-10-01,13.5,13.5,13.5,13.5,0,1.9037245211613,1.9037245211613,1.9037245211613,1.9037245211613,0,0.0,1.0
1999-10-04,13.69,13.75,13.69,13.75,1100,1.93051768108876,1.93897867896059,1.93051768108876,1.93897867896059,7800.49835726297,0.0,1.0
1999-10-05,13.63,13.63,13.63,13.63,400,1.92205668321693,1.92205668321693,1.92205668321693,1.92205668321693,2836.54485718654,0.0,1.0
1999-10-06,14.0,14.0,13.63,13.75,5100,1.97423283675987,1.97423283675987,1.92205668321693,1.93897867896059,36165.9469291284,0.0,1.0
1999-10-07,14.13,14.13,14.13,14.13,300,1.9925649988155,1.9925649988155,1.9925649988155,1.9925649988155,2127.4086428899,0.0,1.0
1999-10-08,14.13,14.13,14.13,14.13,1000,1.9925649988155,1.9925649988155,1.9925649988155,1.9925649988155,7091.36214296634,0.0,1.0
1999-10-11,14.0,14.06,14.0,14.0,1300,1.97423283675987,1.9826938346317,1.97423283675987,1.97423283675987,9218.77078585625,0.0,1.0
1999-10-12,14.25,14.25,14.06,14.06,3400,2.00948699455915,2.00948699455915,1.9826938346317,1.9826938346317,24110.6312860856,0.0,1.0
1999-10-13,14.19,14.19,14.13,14.13,700,2.00102599668733,2.00102599668733,1.9925649988155,1.9925649988155,4963.95350007643,0.0,1.0
1999-10-14,14.19,14.19,14.19,14.19,1900,2.00102599668733,2.00102599668733,2.00102599668733,2.00102599668733,13473.588071636,0.0,1.0
1999-10-15,14.25,14.38,14.25,14.25,900,2.00948699455915,2.02781915661478,2.00948699455915,2.00948699455915,6382.22592866972,0.0,1.0
1999-10-18,14.19,14.19,14.13,14.13,500,2.00102599668733,2.00102599668733,1.9925649988155,1.9925649988155,3545.68107148316,0.0,1.0
1999-10-19,14.19,14.19,14.0,14.0,2500,2.00102599668733,2.00102599668733,1.97423283675987,1.97423283675987,17728.4053574158,0.0,1.0
1999-10-20,14.19,14.19,14.19,14.19,100,2.00102599668733,2.00102599668733,2.00102599668733,2.00102599668733,709.136214296633,0.0,1.0
1999-10-21,14.19,14.19,14.19,14.19,0,2.00102599668733,2.00102599668733,2.00102599668733,2.00102599668733,0,0.0,1.0
1999-10-22,14.25,14.25,14.25,14.25,700,2.00948699455915,2.00948699455915,2.00948699455915,2.00948699455915,4963.95350007645,0.0,1.0
1999-10-25,14.25,14.25,14.25,14.25,0,2.00948699455915,2.00948699455915,2.00948699455915,2.00948699455915,0,0.0,1.0
1999-10-26,14.75,14.75,14.25,14.25,5100,2.07999531015772,2.07999531015772,2.00948699455915,2.00948699455915,36165.9469291284,0.0,1.0
1999-10-27,15.13,15.25,14.5,14.75,11000,2.13358163001263,2.15050362575629,2.04474115235844,2.07999531015772,78004.9835726298,0.0,1.0
1999-10-28,15.06,15.13,15.0,15.06,3300,2.12371046582883,2.13358163001263,2.115249467957,2.12371046582883,23401.495071789,0.0,1.0
1999-10-29,15.06,15.06,15.06,15.06,0,2.12371046582883,2.12371046582883,2.12371046582883,2.12371046582883,0,0.0,1.0
1999-11-01,14.75,15.06,14.75,14.94,900,2.07999531015772,2.12371046582883,2.07999531015772,2.10678847008518,6382.22592866971,0.0,1.0
1999-11-02,14.63,14.94,14.63,14.63,2100,2.06307331441407,2.10678847008518,2.06307331441407,2.06307331441407,14891.8605002293,0.0,1.0
1999-11-03,15.25,15.25,14.88,14.88,3400,2.15050362575629,2.15050362575629,2.09832747221335,2.09832747221335,24110.6312860855,0.0,1.0
1999-11-04,15.13,15.13,15.0,15.0,1800,2.13358163001263,2.13358163001263,2.115249467957,2.115249467957,12764.4518573394,0.0,1.0
1999-11-05,15.13,15.13,15.0,15.0,500,2.13358163001263,2.13358163001263,2.115249467957,2.115249467957,3545.68107148317,0.0,1.0
1999-11-08,15.13,15.13,15.13,15.13,100,2.13358163001263,2.13358163001263,2.13358163001263,2.13358163001263,709.136214296635,0.0,1.0
1999-11-09,14.88,14.88,14.88,14.88,2100,2.09832747221335,2.09832747221335,2.09832747221335,2.09832747221335,14891.8605002293,0.0,1.0
1999-11-10,14.75,14.88,14.75,14.88,1600,2.07999531015772,2.09832747221335,2.07999531015772,2.09832747221335,11346.1794287462,0.0,1.0
1999-11-11,14.63,14.75,14.63,14.75,900,2.06307331441407,2.07999531015772,2.06307331441407,2.07999531015772,6382.22592866969,0.0,1.0
1999-11-12,14.38,14.63,14.38,14.63,3100,2.02781915661478,2.06307331441407,2.02781915661478,2.06307331441407,21983.2226431957,0.0,1.0
1999-11-15,14.5,14.63,14.5,14.63,900,2.04474115235844,2.06307331441407,2.04474115235844,2.06307331441407,6382.2259286697,0.0,1.0
1999-11-16,14.5,14.5,14.5,14.5,0,2.04474115235844,2.04474115235844,2.04474115235844,2.04474115235844,0,0.0,1.0
1999-11-17,14.75,14.75,14.5,14.5,600,2.07999531015772,2.07999531015772,2.04474115235844,2.04474115235844,4254.81728577981,0.0,1.0
1999-11-18,14.88,15.0,14.75,14.88,1600,2.09832747221335,2.115249467957,2.07999531015772,2.09832747221335,11346.1794287461,0.0,1.0
1999-11-19,14.75,14.94,14.75,14.81,2200,2.07999531015772,2.10678847008518,2.07999531015772,2.08845630802955,15600.996714526,0.0,1.0
1999-11-22,14.5,14.75,14.5,14.75,2100,2.04474115235844,2.07999531015772,2.04474115235844,2.07999531015772,14891.8605002293,0.0,1.0
1999-11-23,14.38,14.5,14.38,14.5,1700,2.02781915661478,2.04474115235844,2.02781915661478,2.04474115235844,12055.3156430428,0.0,1.0
1999-11-24,14.5,14.63,14.5,14.63,600,2.04474115235844,2.06307331441407,2.04474115235844,2.06307331441407,4254.8172857798,0.0,1.0
1999-11-26,14.44,14.44,14.44,14.44,0,2.04333098604647,2.04333098604647,2.04333098604647,2.04333098604647,0,0.05,1.0
1999-11-29,14.44,14.44,14.44,14.44,100,2.04333098604647,2.04333098604647,2.04333098604647,2.04333098604647,706.689229430185,0.0,1.0
1999-11-30,14.63,14.63,14.63,14.63,100,2.07021692007339,2.07021692007339,2.07021692007339,2.07021692007339,706.689229430187,0.0,1.0
1999-12-01,14.62,14.62,14.62,14.62,0,2.06880187091408,2.06880187091408,2.06880187091408,2.06880187091408,0,0.0,1.0
1999-12-02,14.5,14.88,14.5,14.88,1200,2.05182128100234,2.10559314905619,2.05182128100234,2.10559314905619,8480.27075316223,0.0,1.0
1999-12-03,14.25,14.38,14.13,14.38,3100,2.01644505201954,2.03484069109059,1.9994644621078,2.03484069109059,21907.3661123358,0.0,1.0
1999-12-06,14.25,14.25,14.25,14.25,0,2.01644505201954,2.01644505201954,2.01644505201954,2.01644505201954,0,0.0,1.0
1999-12-07,14.25,14.25,14.25,14.25,0,2.01644505201954,2.01644505201954,2.01644505201954,2.01644505201954,0,0.0,1.0
1999-12-08,14.25,14.25,14.25,14.25,100,2.01644505201954,2.01644505201954,2.01644505201954,2.01644505201954,706.689229430186,0.0,1.0
1999-12-09,14.25,14.25,14.25,14.25,0,2.01644505201954,2.01644505201954,2.01644505201954,2.01644505201954,0,0.0,1.0
1999-12-10,14.25,14.38,14.13,14.13,900,2.01644505201954,2.03484069109059,1.9994644621078,1.9994644621078,6360.20306487167,0.0,1.0
1999-12-13,14.13,14.25,14.0,14.0,1400,1.9994644621078,2.01644505201954,1.98106882303674,1.98106882303674,9893.64921202259,0.0,1.0
1999-12-14,14.5,14.5,14.25,14.25,2100,2.05182128100234,2.05182128100234,2.01644505201954,2.01644505201954,14840.4738180339,0.0,1.0
1999-12-15,14.75,14.75,14.5,14.63,1100,2.08719750998514,2.08719750998514,2.05182128100234,2.07021692007339,7773.58152373204,0.0,1.0
1999-12-16,14.88,15.0,14.88,15.0,1200,2.10559314905619,2.12257373896794,2.10559314905619,2.12257373896794,8480.27075316225,0.0,1.0
1999-12-17,14.88,14.88,14.88,14.88,0,2.10559314905619,2.10559314905619,2.10559314905619,2.10559314905619,0,0.0,1.0
1999-12-20,14.88,14.88,14.63,14.63,200,2.10559314905619,2.10559314905619,2.07021692007339,2.07021692007339,1413.37845886037,0.0,1.0
1999-12-21,14.88,14.88,14.88,14.88,0,2.10559314905619,2.10559314905619,2.10559314905619,2.10559314905619,0,0.0,1.0
1999-12-22,14.88,14.88,14.88,14.88,1000,2.10559314905619,2.10559314905619,2.10559314905619,2.10559314905619,7066.89229430187,0.0,1.0
1999-12-23,14.88,14.88,14.88,14.88,2000,2.10559314905619,2.10559314905619,2.10559314905619,2.10559314905619,14133.7845886037,0.0,1.0
1999-12-27,14.63,14.75,14.63,14.75,800,2.07021692007339,2.08719750998514,2.07021692007339,2.08719750998514,5653.5138354415,0.0,1.0
1999-12-28,14.88,14.88,14.5,14.75,400,2.10559314905619,2.10559314905619,2.05182128100234,2.08719750998514,2826.75691772075,0.0,1.0
1999-12-29,14.88,14.88,14.88,14.88,0,2.10559314905619,2.10559314905619,2.10559314905619,2.10559314905619,0,0.0,1.0
1999-12-30,14.88,14.88,14.88,14.88,0,2.10559314905619,2.10559314905619,2.10559314905619,2.10559314905619,0,0.0,1.0
1999-12-31,14.63,14.63,14.63,14.63,300,2.07021692007339,2.07021692007339,2.07021692007339,2.07021692007339,2120.06768829056,0.0,1.0
2000-01-03,14.63,14.63,14.63,14.63,300,2.07021692007339,2.07021692007339,2.07021692007339,2.07021692007339,2120.06768829056,0.0,1.0
2000-01-04,14.5,14.5,14.5,14.5,200,2.05182128100234,2.05182128100234,2.05182128100234,2.05182128100234,1413.37845886037,0.0,1.0
2000-01-05,14.75,14.75,14.75,14.75,300,2.08719750998514,2.08719750998514,2.08719750998514,2.08719750998514,2120.06768829056,0.0,1.0
2000-01-06,14.69,14.75,14.69,14.75,400,2.07870721502927,2.08719750998514,2.07870721502927,2.08719750998514,2826.75691772074,0.0,1.0
2000-01-07,14.69,14.69,14.69,14.69,0,2.07870721502927,2.07870721502927,2.07870721502927,2.07870721502927,0,0.0,1.0
2000-01-10,14.63,14.69,14.63,14.69,600,2.07021692007339,2.07870721502927,2.07021692007339,2.07870721502927,4240.13537658112,0.0,1.0
2000-01-11,14.75,14.88,14.75,14.88,400,2.08719750998514,2.10559314905619,2.08719750998514,2.10559314905619,2826.75691772074,0.0,1.0
2000-01-12,14.88,14.88,14.63,14.88,500,2.10559314905619,2.10559314905619,2.07021692007339,2.10559314905619,3533.44614715094,0.0,1.0
2000-01-13,15.31,15.38,14.88,14.88,6800,2.16644026290661,2.17634560702179,2.10559314905619,2.10559314905619,48054.8676012526,0.0,1.0
2000-01-14,15.38,15.5,15.25,15.25,3900,2.17634560702179,2.19332619693353,2.15794996795074,2.15794996795074,27560.8799477773,0.0,1.0
2000-01-18,15.38,15.5,15.38,15.5,500,2.17634560702179,2.19332619693353,2.17634560702179,2.19332619693353,3533.44614715093,0.0,1.0
2000-01-19,15.38,15.5,15.25,15.38,3800,2.17634560702179,2.19332619693353,2.15794996795074,2.17634560702179,26854.1907183471,0.0,1.0
2000-01-20,15.5,15.56,15.44,15.44,1900,2.19332619693353,2.20181649188941,2.18483590197766,2.18483590197766,13427.0953591736,0.0,1.0
2000-01-21,15.56,15.56,15.56,15.56,100,2.20181649188941,2.20181649188941,2.20181649188941,2.20181649188941,706.689229430185,0.0,1.0
2000-01-24,15.5,15.5,15.44,15.44,1100,2.19332619693353,2.19332619693353,2.18483590197766,2.18483590197766,7773.58152373206,0.0,1.0
2000-01-25,15.5,15.5,15.38,15.38,400,2.19332619693353,2.19332619693353,2.17634560702179,2.17634560702179,2826.75691772075,0.0,1.0
2000-01-26,15.5,15.56,15.38,15.38,2200,2.19332619693353,2.20181649188941,2.17634560702179,2.17634560702179,15547.1630474641,0.0,1.0
2000-01-27,15.5,15.5,15.5,15.5,0,2.19332619693353,2.19332619693353,2.19332619693353,2.19332619693353,0,0.0,1.0
2000-01-28,15.0,15.5,15.0,15.5,2600,2.12257373896794,2.19332619693353,2.12257373896794,2.19332619693353,18373.9199651848,0.0,1.0
2000-01-31,15.0,15.0,15.0,15.0,700,2.12257373896794,2.12257373896794,2.12257373896794,2.12257373896794,4946.82460601129,0.0,1.0
2000-02-01,14.88,15.25,14.88,15.25,3100,2.10559314905619,2.15794996795074,2.10559314905619,2.15794996795074,21907.3661123358,0.0,1.0
2000-02-02,14.75,15.0,14.75,15.0,2300,2.08719750998514,2.12257373896794,2.08719750998514,2.12257373896794,16253.8522768943,0.0,1.0
2000-02-03,14.5,14.5,14.5,14.5,800,2.05182128100234,2.05182128100234,2.05182128100234,2.05182128100234,5653.51383544148,0.0,1.0
2000-02-04,14.12,14.38,14.12,14.38,3900,1.99804941294848,2.03484069109059,1.99804941294848,2.03484069109059,27560.8799477773,0.0,1.0
2000-02-07,13.56,14.0,13.5,14.0,4400,1.91880666002701,1.98106882303674,1.91031636507114,1.98106882303674,31094.3260949283,0.0,1.0
2000-02-08,13.5,13.69,13.5,13.69,2300,1.91031636507114,1.93720229909807,1.91031636507114,1.93720229909807,16253.8522768943,0.0,1.0
2000-02-09,13.25,13.5,13.25,13.5,8900,1.87494013608834,1.91031636507114,1.87494013608834,1.91031636507114,62895.3414192867,0.0,1.0
2000-02-10,13.63,13.63,13.25,13.5,800,1.9287120041422,1.9287120041422,1.87494013608834,1.91031636507114,5653.51383544148,0.0,1.0
2000-02-11,13.75,13.75,13.75,13.75,300,1.94569259405394,1.94569259405394,1.94569259405394,1.94569259405394,2120.06768829056,0.0,1.0
2000-02-14,13.63,14.0,13.63,14.0,4100,1.9287120041422,1.98106882303674,1.9287120041422,1.98106882303674,28974.2584066376,0.0,1.0
2000-02-15,13.5,13.5,13.5,13.5,600,1.91031636507114,1.91031636507114,1.91031636507114,1.91031636507114,4240.13537658112,0.0,1.0
2000-02-16,13.63,13.75,13.63,13.75,2400,1.9287120041422,1.94569259405394,1.9287120041422,1.94569259405394,16960.5415063245,0.0,1.0
2000-02-17,13.88,13.88,13.63,13.63,300,1.964088233125,1.964088233125,1.9287120041422,1.9287120041422,2120.06768829056,0.0,1.0
2000-02-18,13.88,13.88,13.88,13.88,0,1.964088233125,1.964088233125,1.964088233125,1.964088233125,0,0.0,1.0
2000-02-22,13.63,13.63,13.63,13.63,600,1.9287120041422,1.9287120041422,1.9287120041422,1.9287120041422,4240.13537658111,0.0,1.0
2000-02-23,13.63,13.63,13.63,13.63,300,1.9287120041422,1.9287120041422,1.9287120041422,1.9287120041422,2120.06768829056,0.0,1.0
2000-02-24,13.63,13.63,13.5,13.63,800,1.9287120041422,1.9287120041422,1.91031636507114,1.9287120041422,5653.51383544148,0.0,1.0
2000-02-25,13.56,13.56,13.56,13.56,300,1.92588190582357,1.92588190582357,1.92588190582357,1.92588190582357,2112.27904873035,0.05,1.0
2000-02-28,13.38,13.5,13.38,13.5,2600,1.90031710176397,1.91736030447037,1.90031710176397,1.91736030447037,18306.4184223296,0.0,1.0
2000-02-29,13.25,13.38,13.25,13.38,1300,1.88185363216537,1.90031710176397,1.88185363216537,1.90031710176397,9153.2092111648,0.0,1.0
2000-03-01,13.25,13.25,13.25,13.25,0,1.88185363216537,1.88185363216537,1.88185363216537,1.88185363216537,0,0.0,1.0
2000-03-02,13.25,13.25,13.25,13.25,1000,1.88185363216537,1.88185363216537,1.88185363216537,1.88185363216537,7040.93016243446,0.0,1.0
2000-03-03,13.25,13.25,13.25,13.25,0,1.88185363216537,1.88185363216537,1.88185363216537,1.88185363216537,0,0.0,1.0
2000-03-06,12.88,13.0,12.88,13.0,4700,1.82930375715396,1.84634695986036,1.82930375715396,1.84634695986036,33092.371763442,0.0,1.0
2000-03-07,12.88,12.88,12.88,12.88,0,1.82930375715396,1.82930375715396,1.82930375715396,1.82930375715396,0,0.0,1.0
2000-03-08,13.0,13.13,13.0,13.13,600,1.84634695986036,1.86481042945896,1.84634695986036,1.86481042945896,4224.55809746068,0.0,1.0
2000-03-09,13.5,13.5,13.06,13.06,2500,1.91736030447037,1.91736030447037,1.85486856121356,1.85486856121356,17602.3254060862,0.0,1.0
2000-03-10,13.5,13.75,13.13,13.75,7500,1.91736030447037,1.95286697677538,1.86481042945896,1.95286697677538,52806.9762182587,0.0,1.0
2000-03-13,13.5,13.5,13.25,13.25,7900,1.91736030447037,1.91736030447037,1.88185363216537,1.88185363216537,55623.3482832325,0.0,1.0
2000-03-14,13.5,13.5,13.5,13.5,500,1.91736030447037,1.91736030447037,1.91736030447037,1.91736030447037,3520.46508121724,0.0,1.0
2000-03-15,13.63,13.63,13.25,13.25,1400,1.93582377406898,1.93582377406898,1.88185363216537,1.88185363216537,9857.30222740825,0.0,1.0
2000-03-16,13.63,13.63,13.63,13.63,600,1.93582377406898,1.93582377406898,1.93582377406898,1.93582377406898,4224.55809746068,0.0,1.0
2000-03-17,13.38,13.63,13.38,13.63,1100,1.90031710176397,1.93582377406898,1.90031710176397,1.93582377406898,7745.02317867792,0.0,1.0
2000-03-20,13.25,13.25,13.25,13.25,100,1.88185363216537,1.88185363216537,1.88185363216537,1.88185363216537,704.093016243446,0.0,1.0
2000-03-21,13.38,13.38,13.38,13.38,200,1.90031710176397,1.90031710176397,1.90031710176397,1.90031710176397,1408.1860324869,0.0,1.0
2000-03-22,13.38,13.5,13.38,13.5,1800,1.90031710176397,1.91736030447037,1.90031710176397,1.91736030447037,12673.6742923821,0.0,1.0
2000-03-23,13.38,13.38,13.38,13.38,0,1.90031710176397,1.90031710176397,1.90031710176397,1.90031710176397,0,0.0,1.0
2000-03-24,13.75,14.0,13.38,13.81,6300,1.95286697677538,1.98837364908039,1.90031710176397,1.96138857812858,44357.8600233372,0.0,1.0
2000-03-27,13.88,14.0,13.5,13.5,9400,1.97133044637398,1.98837364908039,1.91736030447037,1.91736030447037,66184.7435268842,0.0,1.0
2000-03-28,13.88,13.88,13.88,13.88,0,1.97133044637398,1.97133044637398,1.97133044637398,1.97133044637398,0,0.0,1.0
2000-03-29,14.25,14.38,14.0,14.0,8300,2.02388032138539,2.042343790984,1.98837364908039,1.98837364908039,58439.7203482063,0.0,1.0
2000-03-30,14.25,14.25,14.25,14.25,2300,2.02388032138539,2.02388032138539,2.02388032138539,2.02388032138539,16194.1393735993,0.0,1.0
2000-03-31,13.88,14.13,13.88,14.13,3500,1.97133044637398,2.00683711867899,1.97133044637398,2.00683711867899,24643.2555685207,0.0,1.0
2000-04-03,13.88,14.0,13.88,14.0,2600,1.97133044637398,1.98837364908039,1.97133044637398,1.98837364908039,18306.4184223297,0.0,1.0
2000-04-04,13.88,13.88,13.88,13.88,0,1.97133044637398,1.97133044637398,1.97133044637398,1.97133044637398,0,0.0,1.0
2000-04-05,13.88,13.88,13.88,13.88,0,1.97133044637398,1.97133044637398,1.97133044637398,1.97133044637398,0,0.0,1.0
2000-04-06,14.19,14.19,14.0,14.0,4000,2.01535872003219,2.01535872003219,1.98837364908039,1.98837364908039,28163.7206497379,0.0,1.0
2000-04-07,14.88,15.0,14.13,14.13,15700,2.11335713559401,2.13040033830041,2.00683711867899,2.00683711867899,110542.603550221,0.0,1.0
2000-04-10,14.63,14.88,14.63,14.88,3600,2.077850463289,2.11335713559401,2.077850463289,2.11335713559401,25347.3485847642,0.0,1.0
2000-04-11,14.62,14.62,14.62,14.62,0,2.0764301963968,2.0764301963968,2.0764301963968,2.0764301963968,0,0.0,1.0
2000-04-12,14.62,14.62,14.62,14.62,0,2.0764301963968,2.0764301963968,2.0764301963968,2.0764301963968,0,0.0,1.0
2000-04-13,14.63,14.63,14.63,14.63,300,2.077850463289,2.077850463289,2.077850463289,2.077850463289,2112.27904873035,0.0,1.0
2000-04-14,14.5,14.5,14.5,14.5,200,2.0593869936904,2.0593869936904,2.0593869936904,2.0593869936904,1408.1860324869,0.0,1.0
2000-04-17,14.5,14.5,14.5,14.5,0,2.0593869936904,2.0593869936904,2.0593869936904,2.0593869936904,0,0.0,1.0
2000-04-18,14.5,14.5,14.5,14.5,0,2.0593869936904,2.0593869936904,2.0593869936904,2.0593869936904,0,0.0,1.0
2000-04-19,14.5,14.5,14.5,14.5,0,2.0593869936904,2.0593869936904,2.0593869936904,2.0593869936904,0,0.0,1.0
2000-04-20,14.63,14.63,14.5,14.5,700,2.077850463289,2.077850463289,2.0593869936904,2.0593869936904,4928.65111370414,0.0,1.0
2000-04-24,14.62,14.62,14.62,14.62,0,2.0764301963968,2.0764301963968,2.0764301963968,2.0764301963968,0,0.0,1.0
2000-04-25,14.62,14.62,14.62,14.62,0,2.0764301963968,2.0764301963968,2.0764301963968,2.0764301963968,0,0.0,1.0
2000-04-26,14.81,14.88,14.81,14.88,800,2.10341526734861,2.11335713559401,2.10341526734861,2.11335713559401,5632.74412994758,0.0,1.0
2000-04-27,14.81,14.81,14.81,14.81,0,2.10341526734861,2.10341526734861,2.10341526734861,2.10341526734861,0,0.0,1.0
2000-04-28,15.0,15.13,14.81,14.81,3500,2.13040033830041,2.14886380789902,2.10341526734861,2.10341526734861,24643.2555685207,0.0,1.0
2000-05-01,14.75,15.0,14.75,15.0,1400,2.09489366599541,2.13040033830041,2.09489366599541,2.13040033830041,9857.30222740826,0.0,1.0
2000-05-02,14.81,14.88,14.75,14.75,1200,2.10341526734861,2.11335713559401,2.09489366599541,2.09489366599541,8449.11619492137,0.0,1.0
2000-05-03,14.81,14.81,14.81,14.81,0,2.10341526734861,2.10341526734861,2.10341526734861,2.10341526734861,0,0.0,1.0
2000-05-04,14.81,14.81,14.63,14.75,10900,2.10341526734861,2.10341526734861,2.077850463289,2.09489366599541,76746.1387705358,0.0,1.0
2000-05-05,14.81,14.81,14.81,14.81,0,2.10341526734861,2.10341526734861,2.10341526734861,2.10341526734861,0,0.0,1.0
2000-05-08,14.81,14.81,14.81,14.81,100,2.10341526734861,2.10341526734861,2.10341526734861,2.10341526734861,704.093016243447,0.0,1.0
2000-05-09,14.81,14.81,14.81,14.81,0,2.10341526734861,2.10341526734861,2.10341526734861,2.10341526734861,0,0.0,1.0
2000-05-10,14.63,14.63,14.63,14.63,1500,2.077850463289,2.077850463289,2.077850463289,2.077850463289,10561.3952436517,0.0,1.0
2000-05-11,14.63,14.63,14.63,14.63,200,2.077850463289,2.077850463289,2.077850463289,2.077850463289,1408.1860324869,0.0,1.0
2000-05-12,14.5,14.5,14.19,14.5,4400,2.0593869936904,2.0593869936904,2.01535872003219,2.0593869936904,30980.0927147117,0.0,1.0
2000-05-15,14.5,14.5,14.5,14.5,2000,2.0593869936904,2.0593869936904,2.0593869936904,2.0593869936904,14081.860324869,0.0,1.0
2000-05-16,14.5,14.5,14.5,14.5,0,2.0593869936904,2.0593869936904,2.0593869936904,2.0593869936904,0,0.0,1.0
2000-05-17,14.5,14.5,14.5,14.5,0,2.0593869936904,2.0593869936904,2.0593869936904,2.0593869936904,0,0.0,1.0
2000-05-18,14.5,14.5,14.5,14.5,0,2.0593869936904,2.0593869936904,2.0593869936904,2.0593869936904,0,0.0,1.0
2000-05-19,14.63,14.63,14.63,14.63,2000,2.077850463289,2.077850463289,2.077850463289,2.077850463289,14081.860324869,0.0,1.0
2000-05-22,14.62,14.62,14.62,14.62,0,2.0764301963968,2.0764301963968,2.0764301963968,2.0764301963968,0,0.0,1.0
2000-05-23,14.5,14.63,14.5,14.63,1600,2.0593869936904,2.077850463289,2.0593869936904,2.077850463289,11265.4882598952,0.0,1.0
2000-05-24,14.38,14.38,14.38,14.38,1000,2.042343790984,2.042343790984,2.042343790984,2.042343790984,7040.93016243447,0.0,1.0
2000-05-25,14.38,14.38,14.38,14.38,0,2.042343790984,2.042343790984,2.042343790984,2.042343790984,0,0.0,1.0
2000-05-26,14.31,14.31,14.31,14.31,0,2.0395032571996,2.0395032571996,2.0395032571996,2.0395032571996,0,0.05,1.0
2000-05-30,14.31,14.31,14.31,14.31,0,2.0395032571996,2.0395032571996,2.0395032571996,2.0395032571996,0,0.0,1.0
2000-05-31,14.38,14.38,14.38,14.38,300,2.04947986293013,2.04947986293013,2.04947986293013,2.04947986293013,2104.92431666652,0.0,1.0
2000-06-01,14.38,14.38,14.38,14.38,0,2.04947986293013,2.04947986293013,2.04947986293013,2.04947986293013,0,0.0,1.0
2000-06-02,14.63,14.75,14.5,14.5,1800,2.08511059768205,2.10221335036297,2.06658261561105,2.06658261561105,12629.5458999991,0.0,1.0
2000-06-05,14.81,14.94,14.75,14.88,5200,2.11076472670343,2.12929270877442,2.10221335036297,2.12074133243396,36485.3548222196,0.0,1.0
2000-06-06,14.81,14.81,14.81,14.81,0,2.11076472670343,2.11076472670343,2.11076472670343,2.11076472670343,0,0.0,1.0
2000-06-07,14.81,14.81,14.81,14.81,1400,2.11076472670343,2.11076472670343,2.11076472670343,2.11076472670343,9822.98014444374,0.0,1.0
2000-06-08,14.81,14.81,14.81,14.81,0,2.11076472670343,2.11076472670343,2.11076472670343,2.11076472670343,0,0.0,1.0
2000-06-09,14.81,14.81,14.81,14.81,0,2.11076472670343,2.11076472670343,2.11076472670343,2.11076472670343,0,0.0,1.0
2000-06-12,14.75,14.75,14.75,14.75,1500,2.10221335036297,2.10221335036297,2.10221335036297,2.10221335036297,10524.6215833326,0.0,1.0
2000-06-13,14.75,14.75,14.75,14.75,0,2.10221335036297,2.10221335036297,2.10221335036297,2.10221335036297,0,0.0,1.0
2000-06-14,14.75,14.75,14.75,14.75,0,2.10221335036297,2.10221335036297,2.10221335036297,2.10221335036297,0,0.0,1.0
2000-06-15,14.75,14.75,14.75,14.75,200,2.10221335036297,2.10221335036297,2.10221335036297,2.10221335036297,1403.28287777768,0.0,1.0
2000-06-16,14.5,14.5,14.5,14.5,700,2.06658261561105,2.06658261561105,2.06658261561105,2.06658261561105,4911.49007222188,0.0,1.0
2000-06-19,14.38,14.69,14.38,14.69,1700,2.04947986293013,2.09366197402251,2.04947986293013,2.09366197402251,11927.9044611103,0.0,1.0
2000-06-20,14.5,14.5,14.5,14.5,100,2.06658261561105,2.06658261561105,2.06658261561105,2.06658261561105,701.64143888884,0.0,1.0
2000-06-21,14.5,14.5,14.5,14.5,0,2.06658261561105,2.06658261561105,2.06658261561105,2.06658261561105,0,0.0,1.0
2000-06-22,14.69,14.69,14.44,14.44,600,2.09366197402251,2.09366197402251,2.05803123927059,2.05803123927059,4209.84863333303,0.0,1.0
2000-06-23,14.69,14.69,14.69,14.69,0,2.09366197402251,2.09366197402251,2.09366197402251,2.09366197402251,0,0.0,1.0
2000-06-26,14.69,14.69,14.69,14.69,0,2.09366197402251,2.09366197402251,2.09366197402251,2.09366197402251,0,0.0,1.0
2000-06-27,14.38,14.38,14.38,14.38,100,2.04947986293013,2.04947986293013,2.04947986293013,2.04947986293013,701.641438888841,0.0,1.0
2000-06-28,14.25,14.38,14.25,14.38,1800,2.03095188085914,2.04947986293013,2.03095188085914,2.04947986293013,12629.5458999991,0.0,1.0
2000-06-29,14.19,14.19,14.19,14.19,100,2.02240050451868,2.02240050451868,2.02240050451868,2.02240050451868,701.641438888839,0.0,1.0
2000-06-30,14.19,14.19,14.19,14.19,0,2.02240050451868,2.02240050451868,2.02240050451868,2.02240050451868,0,0.0,1.0
2000-07-03,14.19,14.19,14.19,14.19,0,2.02240050451868,2.02240050451868,2.02240050451868,2.02240050451868,0,0.0,1.0
2000-07-05,14.5,14.5,14.0,14.0,3300,2.06658261561105,2.06658261561105,1.99532114610722,1.99532114610722,23154.1674833317,0.0,1.0
2000-07-06,14.56,14.63,14.5,14.5,8100,2.07513399195151,2.08511059768205,2.06658261561105,2.06658261561105,56832.956549996,0.0,1.0
2000-07-07,14.63,14.75,14.56,14.56,4500,2.08511059768205,2.10221335036297,2.07513399195151,2.07513399195151,31573.8647499977,0.0,1.0
2000-07-10,14.75,14.75,14.75,14.75,400,2.10221335036297,2.10221335036297,2.10221335036297,2.10221335036297,2806.56575555535,0.0,1.0
2000-07-11,14.69,14.69,14.69,14.69,400,2.09366197402251,2.09366197402251,2.09366197402251,2.09366197402251,2806.56575555535,0.0,1.0
2000-07-12,14.69,14.69,14.69,14.69,0,2.09366197402251,2.09366197402251,2.09366197402251,2.09366197402251,0,0.0,1.0
2000-07-13,14.63,14.63,14.38,14.5,5700,2.08511059768205,2.08511059768205,2.04947986293013,2.06658261561105,39993.5620166638,0.0,1.0
2000-07-14,14.69,14.69,14.69,14.69,1100,2.09366197402251,2.09366197402251,2.09366197402251,2.09366197402251,7718.05582777722,0.0,1.0
2000-07-17,14.75,14.75,14.75,14.75,200,2.10221335036297,2.10221335036297,2.10221335036297,2.10221335036297,1403.28287777768,0.0,1.0
2000-07-18,14.75,14.88,14.75,14.88,700,2.10221335036297,2.12074133243396,2.10221335036297,2.12074133243396,4911.49007222187,0.0,1.0
2000-07-19,14.81,14.94,14.75,14.75,3700,2.11076472670343,2.12929270877442,2.10221335036297,2.10221335036297,25960.733238887,0.0,1.0
2000-07-20,15.0,15.0,14.88,14.94,3100,2.13784408511488,2.13784408511488,2.12074133243396,2.12929270877442,21750.884605554,0.0,1.0
2000-07-21,14.88,14.88,14.88,14.88,500,2.12074133243396,2.12074133243396,2.12074133243396,2.12074133243396,3508.2071944442,0.0,1.0
2000-07-24,14.88,14.88,14.88,14.88,0,2.12074133243396,2.12074133243396,2.12074133243396,2.12074133243396,0,0.0,1.0
2000-07-25,14.94,14.94,14.88,14.88,2200,2.12929270877442,2.12929270877442,2.12074133243396,2.12074133243396,15436.1116555545,0.0,1.0
2000-07-26,14.94,14.94,14.94,14.94,200,2.12929270877442,2.12929270877442,2.12929270877442,2.12929270877442,1403.28287777768,0.0,1.0
2000-07-27,15.0,15.0,15.0,15.0,1000,2.13784408511488,2.13784408511488,2.13784408511488,2.13784408511488,7016.4143888884,0.0,1.0
2000-07-28,14.88,15.13,14.88,15.13,400,2.12074133243396,2.15637206718588,2.12074133243396,2.15637206718588,2806.56575555536,0.0,1.0
2000-07-31,15.13,15.13,15.0,15.0,2000,2.15637206718588,2.15637206718588,2.13784408511488,2.13784408511488,14032.8287777768,0.0,1.0
2000-08-01,15.06,15.13,15.0,15.13,1000,2.14639546145534,2.15637206718588,2.13784408511488,2.15637206718588,7016.4143888884,0.0,1.0
2000-08-02,15.06,15.06,15.06,15.06,300,2.14639546145534,2.14639546145534,2.14639546145534,2.14639546145534,2104.92431666652,0.0,1.0
2000-08-03,15.19,15.19,15.19,15.19,600,2.16492344352634,2.16492344352634,2.16492344352634,2.16492344352634,4209.84863333303,0.0,1.0
2000-08-04,15.38,15.38,15.19,15.38,8900,2.19200280193779,2.19200280193779,2.16492344352634,2.19200280193779,62446.0880611068,0.0,1.0
2000-08-07,15.38,15.38,15.38,15.38,0,2.19200280193779,2.19200280193779,2.19200280193779,2.19200280193779,0,0.0,1.0
2000-08-08,15.25,15.5,15.13,15.5,1200,2.1734748198668,2.20910555461871,2.15637206718588,2.20910555461871,8419.69726666606,0.0,1.0
2000-08-09,15.38,15.38,15.38,15.38,100,2.19200280193779,2.19200280193779,2.19200280193779,2.19200280193779,701.64143888884,0.0,1.0
2000-08-10,15.5,15.5,15.5,15.5,100,2.20910555461871,2.20910555461871,2.20910555461871,2.20910555461871,701.64143888884,0.0,1.0
2000-08-11,15.63,15.63,15.63,15.63,400,2.22763353668971,2.22763353668971,2.22763353668971,2.22763353668971,2806.56575555535,0.0,1.0
2000-08-14,17.13,17.25,15.75,15.75,12200,2.44141794520119,2.45852069788211,2.24473628937062,2.24473628937062,85600.2555444386,0.0,1.0
2000-08-15,17.0,18.25,17.0,17.38,8400,2.4228899631302,2.60104363688977,2.4228899631302,2.47704867995311,58937.8808666625,0.0,1.0
2000-08-16,16.88,16.88,16.88,16.88,1000,2.40578721044928,2.40578721044928,2.40578721044928,2.40578721044928,7016.41438888839,0.0,1.0
2000-08-17,16.75,16.75,16.75,16.75,900,2.38725922837828,2.38725922837828,2.38725922837828,2.38725922837828,6314.77294999957,0.0,1.0
2000-08-18,16.13,16.63,16.13,16.63,3100,2.29889500619353,2.37015647569736,2.29889500619353,2.37015647569736,21750.8846055541,0.0,1.0
2000-08-21,16.38,16.38,16.38,16.38,200,2.33452574094545,2.33452574094545,2.33452574094545,2.33452574094545,1403.28287777768,0.0,1.0
2000-08-22,16.38,16.38,16.38,16.38,0,2.33452574094545,2.33452574094545,2.33452574094545,2.33452574094545,0,0.0,1.0
2000-08-23,16.81,16.81,16.25,16.25,3100,2.39581060471874,2.39581060471874,2.31599775887445,2.31599775887445,21750.8846055541,0.0,1.0
2000-08-24,16.81,16.81,16.81,16.81,0,2.39581060471874,2.39581060471874,2.39581060471874,2.39581060471874,0,0.0,1.0
2000-08-25,16.81,16.81,16.81,16.81,0,2.39581060471874,2.39581060471874,2.39581060471874,2.39581060471874,0,0.0,1.0
2000-08-28,16.81,16.81,16.81,16.81,0,2.39581060471874,2.39581060471874,2.39581060471874,2.39581060471874,0,0.0,1.0
2000-08-29,17.0,17.0,17.0,17.0,1000,2.4228899631302,2.4228899631302,2.4228899631302,2.4228899631302,7016.41438888839,0.0,1.0
2000-08-30,16.5,16.88,16.5,16.88,2300,2.35875464057675,2.41307747472337,2.35875464057675,2.41307747472337,16088.9985533725,0.05,1.0
2000-08-31,16.25,16.38,16.25,16.38,1000,2.32301593390135,2.34160006137256,2.32301593390135,2.34160006137256,6995.21676233585,0.0,1.0
2000-09-01,16.25,16.25,16.25,16.25,100,2.32301593390135,2.32301593390135,2.32301593390135,2.32301593390135,699.521676233585,0.0,1.0
2000-09-05,16.5,16.5,16.25,16.25,1100,2.35875464057675,2.35875464057675,2.32301593390135,2.32301593390135,7694.73843856946,0.0,1.0
2000-09-06,16.75,16.75,16.63,16.63,300,2.39449334725216,2.39449334725216,2.37733876804796,2.37733876804796,2098.56502870076,0.0,1.0
2000-09-07,16.94,16.94,16.63,16.63,1600,2.42165476432547,2.42165476432547,2.37733876804796,2.37733876804796,11192.3468197374,0.0,1.0
2000-09-08,16.94,16.94,16.94,16.94,0,2.42165476432547,2.42165476432547,2.42165476432547,2.42165476432547,0,0.0,1.0
2000-09-11,17.25,17.25,17.13,17.13,900,2.46597076060297,2.46597076060297,2.44881618139877,2.44881618139877,6295.69508610227,0.0,1.0
2000-09-12,17.25,17.25,17.25,17.25,0,2.46597076060297,2.46597076060297,2.46597076060297,2.46597076060297,0,0.0,1.0
2000-09-13,17.25,17.25,17.25,17.25,0,2.46597076060297,2.46597076060297,2.46597076060297,2.46597076060297,0,0.0,1.0
2000-09-14,17.25,17.5,17.25,17.5,2000,2.46597076060297,2.50170946727837,2.46597076060297,2.50170946727837,13990.4335246717,0.0,1.0
2000-09-15,17.25,17.25,17.25,17.25,0,2.46597076060297,2.46597076060297,2.46597076060297,2.46597076060297,0,0.0,1.0
2000-09-18,17.5,17.5,17.5,17.5,100,2.50170946727837,2.50170946727837,2.50170946727837,2.50170946727837,699.521676233587,0.0,1.0
2000-09-19,17.25,17.25,17.25,17.25,500,2.46597076060297,2.46597076060297,2.46597076060297,2.46597076060297,3497.60838116793,0.0,1.0
2000-09-20,17.0,17.0,17.0,17.0,1800,2.43023205392756,2.43023205392756,2.43023205392756,2.43023205392756,12591.3901722046,0.0,1.0
2000-09-21,16.88,16.88,16.88,16.88,600,2.41307747472337,2.41307747472337,2.41307747472337,2.41307747472337,4197.13005740151,0.0,1.0
2000-09-22,16.88,16.88,16.88,16.88,0,2.41307747472337,2.41307747472337,2.41307747472337,2.41307747472337,0,0.0,1.0
2000-09-25,16.88,16.88,16.88,16.88,0,2.41307747472337,2.41307747472337,2.41307747472337,2.41307747472337,0,0.0,1.0
2000-09-26,16.75,16.75,16.75,16.75,2100,2.39449334725216,2.39449334725216,2.39449334725216,2.39449334725216,14689.9552009053,0.0,1.0
2000-09-27,16.38,16.63,16.38,16.63,1800,2.34160006137256,2.37733876804796,2.34160006137256,2.37733876804796,12591.3901722045,0.0,1.0
2000-09-28,16.25,16.25,16.25,16.25,800,2.32301593390135,2.32301593390135,2.32301593390135,2.32301593390135,5596.17340986868,0.0,1.0
2000-09-29,16.63,16.63,16.38,16.38,1500,2.37733876804796,2.37733876804796,2.34160006137256,2.34160006137256,10492.8251435038,0.0,1.0
2000-10-02,16.5,16.5,16.5,16.5,500,2.35875464057675,2.35875464057675,2.35875464057675,2.35875464057675,3497.60838116793,0.0,1.0
2000-10-03,16.38,16.5,16.38,16.5,900,2.34160006137256,2.35875464057675,2.34160006137256,2.35875464057675,6295.69508610227,0.0,1.0
2000-10-04,16.75,16.88,16.63,16.63,4500,2.39449334725216,2.41307747472337,2.37733876804796,2.37733876804796,31478.4754305113,0.0,1.0
2000-10-05,16.25,16.63,16.25,16.63,2300,2.32301593390135,2.37733876804796,2.32301593390135,2.37733876804796,16088.9985533725,0.0,1.0
2000-10-06,16.38,16.38,16.38,16.38,200,2.34160006137256,2.34160006137256,2.34160006137256,2.34160006137256,1399.04335246717,0.0,1.0
2000-10-09,16.5,16.5,16.5,16.5,1000,2.35875464057675,2.35875464057675,2.35875464057675,2.35875464057675,6995.21676233587,0.0,1.0
2000-10-10,16.25,16.38,16.25,16.38,1200,2.32301593390135,2.34160006137256,2.32301593390135,2.34160006137256,8394.26011480302,0.0,1.0
2000-10-11,16.0,16.13,16.0,16.13,1400,2.28727722722594,2.30586135469715,2.28727722722594,2.30586135469715,9793.30346727021,0.0,1.0
2000-10-12,16.0,16.0,16.0,16.0,600,2.28727722722594,2.28727722722594,2.28727722722594,2.28727722722594,4197.13005740152,0.0,1.0
2000-10-13,16.0,16.0,16.0,16.0,600,2.28727722722594,2.28727722722594,2.28727722722594,2.28727722722594,4197.13005740152,0.0,1.0
2000-10-16,16.25,16.25,16.0,16.0,2400,2.32301593390135,2.32301593390135,2.28727722722594,2.28727722722594,16788.520229606,0.0,1.0
2000-10-17,15.94,16.13,15.94,16.0,900,2.27869993762384,2.30586135469715,2.27869993762384,2.28727722722594,6295.69508610229,0.0,1.0
2000-10-18,15.94,16.0,15.94,16.0,400,2.27869993762384,2.28727722722594,2.27869993762384,2.28727722722594,2798.08670493435,0.0,1.0
2000-10-19,16.25,16.25,15.88,15.88,1400,2.32301593390135,2.32301593390135,2.27012264802175,2.27012264802175,9793.3034672702,0.0,1.0
2000-10-20,16.25,16.25,16.25,16.25,1300,2.32301593390135,2.32301593390135,2.32301593390135,2.32301593390135,9093.78179103661,0.0,1.0
2000-10-23,16.25,16.25,16.0,16.0,2000,2.32301593390135,2.32301593390135,2.28727722722594,2.28727722722594,13990.4335246717,0.0,1.0
2000-10-24,16.38,16.5,16.25,16.25,2900,2.34160006137256,2.35875464057675,2.32301593390135,2.32301593390135,20286.128610774,0.0,1.0
2000-10-25,16.5,16.5,16.5,16.5,100,2.35875464057675,2.35875464057675,2.35875464057675,2.35875464057675,699.521676233587,0.0,1.0
2000-10-26,16.63,16.63,16.63,16.63,700,2.37733876804796,2.37733876804796,2.37733876804796,2.37733876804796,4896.65173363511,0.0,1.0
2000-10-27,16.62,16.62,16.62,16.62,0,2.37590921978095,2.37590921978095,2.37590921978095,2.37590921978095,0,0.0,1.0
2000-10-30,16.75,16.75,16.75,16.75,700,2.39449334725216,2.39449334725216,2.39449334725216,2.39449334725216,4896.6517336351,0.0,1.0
2000-10-31,16.75,16.75,16.63,16.63,500,2.39449334725216,2.39449334725216,2.37733876804796,2.37733876804796,3497.60838116793,0.0,1.0
2000-11-01,16.75,16.75,16.75,16.75,0,2.39449334725216,2.39449334725216,2.39449334725216,2.39449334725216,0,0.0,1.0
2000-11-02,17.0,17.0,17.0,17.0,100,2.43023205392756,2.43023205392756,2.43023205392756,2.43023205392756,699.521676233587,0.0,1.0
2000-11-03,16.88,16.88,16.88,16.88,500,2.41307747472337,2.41307747472337,2.41307747472337,2.41307747472337,3497.60838116793,0.0,1.0
2000-11-06,17.13,17.13,17.13,17.13,400,2.44881618139877,2.44881618139877,2.44881618139877,2.44881618139877,2798.08670493435,0.0,1.0
2000-11-07,17.12,17.12,17.12,17.12,0,2.44738663313176,2.44738663313176,2.44738663313176,2.44738663313176,0,0.0,1.0
2000-11-08,17.12,17.12,17.12,17.12,0,2.44738663313176,2.44738663313176,2.44738663313176,2.44738663313176,0,0.0,1.0
2000-11-09,17.12,17.12,17.12,17.12,0,2.44738663313176,2.44738663313176,2.44738663313176,2.44738663313176,0,0.0,1.0
2000-11-10,17.06,17.13,17.0,17.0,800,2.43880934352966,2.44881618139877,2.43023205392756,2.43023205392756,5596.17340986869,0.0,1.0
2000-11-13,17.25,17.25,17.06,17.06,700,2.46597076060297,2.46597076060297,2.43880934352966,2.43880934352966,4896.6517336351,0.0,1.0
2000-11-14,17.25,17.25,17.25,17.25,0,2.46597076060297,2.46597076060297,2.46597076060297,2.46597076060297,0,0.0,1.0
2000-11-15,17.5,17.5,17.5,17.5,1000,2.50170946727837,2.50170946727837,2.50170946727837,2.50170946727837,6995.21676233587,0.0,1.0
2000-11-16,17.5,17.5,17.5,17.5,0,2.50170946727837,2.50170946727837,2.50170946727837,2.50170946727837,0,0.0,1.0
2000-11-17,17.63,17.63,17.5,17.63,2300,2.52029359474958,2.52029359474958,2.50170946727837,2.52029359474958,16088.9985533725,0.0,1.0
2000-11-20,17.75,17.75,17.63,17.63,2200,2.53744817395378,2.53744817395378,2.52029359474958,2.52029359474958,15389.4768771389,0.0,1.0
2000-11-21,17.94,17.94,17.94,17.94,100,2.56460959102709,2.56460959102709,2.56460959102709,2.56460959102709,699.521676233585,0.0,1.0
2000-11-22,17.38,17.88,17.38,17.88,4000,2.48455488807418,2.55603230142499,2.48455488807418,2.55603230142499,27980.8670493434,0.0,1.0
2000-11-24,17.25,17.25,17.25,17.25,500,2.46597076060297,2.46597076060297,2.46597076060297,2.46597076060297,3497.60838116793,0.0,1.0
2000-11-27,17.19,17.19,17.19,17.19,500,2.45739347100087,2.45739347100087,2.45739347100087,2.45739347100087,3497.60838116793,0.0,1.0
2000-11-28,16.88,17.06,16.88,17.06,2700,2.41307747472337,2.43880934352966,2.41307747472337,2.43880934352966,18887.0852583068,0.0,1.0
2000-11-29,17.0,17.0,17.0,17.0,200,2.43737979526264,2.43737979526264,2.43737979526264,2.43737979526264,1394.94058603765,0.05,1.0
2000-11-30,17.0,17.0,17.0,17.0,0,2.43737979526264,2.43737979526264,2.43737979526264,2.43737979526264,0,0.0,1.0
2000-12-01,17.25,17.25,17.25,17.25,100,2.47322361578121,2.47322361578121,2.47322361578121,2.47322361578121,697.470293018826,0.0,1.0
2000-12-04,16.88,17.13,16.88,17.13,2500,2.42017476141373,2.4560185819323,2.42017476141373,2.4560185819323,17436.7573254706,0.0,1.0
2000-12-05,17.0,17.0,17.0,17.0,100,2.43737979526264,2.43737979526264,2.43737979526264,2.43737979526264,697.470293018826,0.0,1.0
2000-12-06,16.88,17.25,16.88,17.25,2100,2.42017476141373,2.47322361578121,2.42017476141373,2.47322361578121,14646.8761533953,0.0,1.0
2000-12-07,17.0,17.0,16.75,16.75,400,2.43737979526264,2.43737979526264,2.40153597474408,2.40153597474408,2789.8811720753,0.0,1.0
2000-12-08,17.0,17.0,17.0,17.0,0,2.43737979526264,2.43737979526264,2.43737979526264,2.43737979526264,0,0.0,1.0
2000-12-11,17.0,17.0,17.0,17.0,0,2.43737979526264,2.43737979526264,2.43737979526264,2.43737979526264,0,0.0,1.0
2000-12-12,17.0,17.0,17.0,17.0,0,2.43737979526264,2.43737979526264,2.43737979526264,2.43737979526264,0,0.0,1.0
2000-12-13,16.75,16.88,16.75,16.88,1000,2.40153597474408,2.42017476141373,2.40153597474408,2.42017476141373,6974.70293018824,0.0,1.0
2000-12-14,17.0,17.0,17.0,17.0,100,2.43737979526264,2.43737979526264,2.43737979526264,2.43737979526264,697.470293018826,0.0,1.0
2000-12-15,17.0,17.0,17.0,17.0,0,2.43737979526264,2.43737979526264,2.43737979526264,2.43737979526264,0,0.0,1.0
2000-12-18,17.0,17.0,17.0,17.0,0,2.43737979526264,2.43737979526264,2.43737979526264,2.43737979526264,0,0.0,1.0
2000-12-19,16.63,16.88,16.63,16.88,2000,2.38433094089516,2.42017476141373,2.38433094089516,2.42017476141373,13949.4058603765,0.0,1.0
2000-12-20,16.62,16.62,16.62,16.62,0,2.38289718807442,2.38289718807442,2.38289718807442,2.38289718807442,0,0.0,1.0
2000-12-21,16.62,16.62,16.62,16.62,0,2.38289718807442,2.38289718807442,2.38289718807442,2.38289718807442,0,0.0,1.0
2000-12-22,16.5,16.5,16.5,16.5,500,2.36569215422551,2.36569215422551,2.36569215422551,2.36569215422551,3487.35146509412,0.0,1.0
2000-12-26,16.62,16.62,16.62,16.62,200,2.38289718807442,2.38289718807442,2.38289718807442,2.38289718807442,1394.94058603765,0.0,1.0
2000-12-27,16.62,16.62,16.62,16.62,0,2.38289718807442,2.38289718807442,2.38289718807442,2.38289718807442,0,0.0,1.0
2000-12-28,16.56,16.63,16.38,16.63,3300,2.37429467114996,2.38433094089516,2.34848712037659,2.38433094089516,23016.5196696213,0.0,1.0
2000-12-29,16.56,16.63,16.56,16.63,1000,2.37429467114996,2.38433094089516,2.37429467114996,2.38433094089516,6974.70293018826,0.0,1.0
2001-01-02,16.81,16.81,16.81,16.81,200,2.41013849166853,2.41013849166853,2.41013849166853,2.41013849166853,1394.94058603765,0.0,1.0
2001-01-03,17.0,17.0,17.0,17.0,100,2.43737979526264,2.43737979526264,2.43737979526264,2.43737979526264,697.470293018826,0.0,1.0
2001-01-04,17.13,17.13,17.13,17.13,100,2.4560185819323,2.4560185819323,2.4560185819323,2.4560185819323,697.470293018825,0.0,1.0
2001-01-05,17.12,17.12,17.12,17.12,0,2.45458482911156,2.45458482911156,2.45458482911156,2.45458482911156,0,0.0,1.0
2001-01-08,17.0,17.0,17.0,17.0,1000,2.43737979526264,2.43737979526264,2.43737979526264,2.43737979526264,6974.70293018826,0.0,1.0
2001-01-09,17.0,17.0,17.0,17.0,500,2.43737979526264,2.43737979526264,2.43737979526264,2.43737979526264,3487.35146509413,0.0,1.0
2001-01-10,17.0,17.0,17.0,17.0,0,2.43737979526264,2.43737979526264,2.43737979526264,2.43737979526264,0,0.0,1.0
2001-01-11,17.0,17.0,17.0,17.0,0,2.43737979526264,2.43737979526264,2.43737979526264,2.43737979526264,0,0.0,1.0
2001-01-12,17.19,17.19,17.0,17.0,500,2.46462109885676,2.46462109885676,2.43737979526264,2.43737979526264,3487.35146509412,0.0,1.0
2001-01-16,16.88,17.0,16.63,17.0,1300,2.42017476141373,2.43737979526264,2.38433094089516,2.43737979526264,9067.11380924473,0.0,1.0
2001-01-17,16.88,17.0,16.88,17.0,1700,2.42017476141373,2.43737979526264,2.42017476141373,2.43737979526264,11856.99498132,0.0,1.0
2001-01-18,17.13,17.25,17.0,17.0,3500,2.4560185819323,2.47322361578121,2.43737979526264,2.43737979526264,24411.4602556589,0.0,1.0
2001-01-19,17.31,17.31,17.13,17.31,2200,2.48182613270567,2.48182613270567,2.4560185819323,2.48182613270567,15344.3464464141,0.0,1.0
2001-01-22,17.88,17.88,17.25,17.25,4100,2.563550043488,2.563550043488,2.47322361578121,2.47322361578121,28596.2820137719,0.0,1.0
2001-01-23,18.13,18.38,17.94,17.94,3700,2.59939386400657,2.63523768452514,2.57215256041246,2.57215256041246,25806.4008416966,0.0,1.0
2001-01-24,18.63,18.63,18.13,18.13,2300,2.67108150504371,2.67108150504371,2.59939386400657,2.59939386400657,16041.816739433,0.0,1.0
2001-01-25,18.56,18.75,18.56,18.75,600,2.66104523529851,2.68828653889262,2.66104523529851,2.68828653889262,4184.82175811295,0.0,1.0
2001-01-26,18.63,18.63,18.63,18.63,500,2.67108150504371,2.67108150504371,2.67108150504371,2.67108150504371,3487.35146509412,0.0,1.0
2001-01-29,18.75,19.07,18.75,18.75,4900,2.68828653889262,2.73416662915639,2.68828653889262,2.68828653889262,34176.0443579225,0.0,1.0
2001-01-30,19.3,19.35,19.0,19.0,3700,2.76714294403347,2.77431170813719,2.72413035941119,2.72413035941119,25806.4008416966,0.0,1.0
2001-01-31,19.5,19.5,19.2,19.2,1400,2.79581800044833,2.79581800044833,2.75280541582604,2.75280541582604,9764.58410226354,0.0,1.0
2001-02-01,19.4,19.5,19.4,19.5,1800,2.7814804722409,2.79581800044833,2.7814804722409,2.79581800044833,12554.4652743388,0.0,1.0
2001-02-02,19.4,19.6,19.4,19.6,2400,2.7814804722409,2.81015552865575,2.7814804722409,2.81015552865575,16739.2870324518,0.0,1.0
2001-02-05,19.05,19.5,19.05,19.5,8300,2.7312991235149,2.79581800044833,2.7312991235149,2.79581800044833,57890.0343205626,0.0,1.0
2001-02-06,19.5,19.5,19.0,19.0,9200,2.79581800044833,2.79581800044833,2.72413035941119,2.72413035941119,64167.2669577318,0.0,1.0
2001-02-07,19.5,19.5,19.5,19.5,100,2.79581800044833,2.79581800044833,2.79581800044833,2.79581800044833,697.470293018824,0.0,1.0
2001-02-08,19.4,19.4,19.4,19.4,500,2.7814804722409,2.7814804722409,2.7814804722409,2.7814804722409,3487.35146509412,0.0,1.0
2001-02-09,19.4,19.4,19.4,19.4,600,2.7814804722409,2.7814804722409,2.7814804722409,2.7814804722409,4184.82175811295,0.0,1.0
2001-02-12,19.3,19.35,19.3,19.35,300,2.76714294403347,2.77431170813719,2.76714294403347,2.77431170813719,2092.41087905648,0.0,1.0
2001-02-13,19.2,19.2,19.2,19.2,100,2.75280541582604,2.75280541582604,2.75280541582604,2.75280541582604,697.470293018826,0.0,1.0
2001-02-14,19.2,19.2,19.2,19.2,0,2.75280541582604,2.75280541582604,2.75280541582604,2.75280541582604,0,0.0,1.0
2001-02-15,19.2,19.2,19.2,19.2,300,2.75280541582604,2.75280541582604,2.75280541582604,2.75280541582604,2092.41087905648,0.0,1.0
2001-02-16,19.0,19.2,18.9,19.2,3600,2.72413035941119,2.75280541582604,2.70979283120376,2.75280541582604,25108.9305486777,0.0,1.0
2001-02-20,18.85,19.0,18.85,19.0,2300,2.70262406710005,2.72413035941119,2.70262406710005,2.72413035941119,16041.816739433,0.0,1.0
2001-02-21,18.65,18.85,18.5,18.85,3600,2.67394901068519,2.70262406710005,2.65244271837405,2.70262406710005,25108.9305486777,0.0,1.0
2001-02-22,18.25,18.5,18.25,18.5,2000,2.61659889785549,2.65244271837405,2.61659889785549,2.65244271837405,13949.4058603765,0.0,1.0
2001-02-23,18.25,18.25,18.25,18.25,1000,2.61659889785549,2.61659889785549,2.61659889785549,2.61659889785549,6974.70293018824,0.0,1.0
2001-02-26,18.55,18.55,18.5,18.5,900,2.65961148247777,2.65961148247777,2.65244271837405,2.65244271837405,6277.23263716942,0.0,1.0
2001-02-27,18.0,18.5,18.0,18.5,5500,2.58792384144063,2.65981061481398,2.58792384144063,2.65981061481398,38254.6033290104,0.05,1.0
2001-02-28,17.95,18.0,17.95,18.0,1400,2.5807351641033,2.58792384144063,2.5807351641033,2.58792384144063,9737.53539283898,0.0,1.0
2001-03-01,17.95,17.95,17.95,17.95,0,2.5807351641033,2.5807351641033,2.5807351641033,2.5807351641033,0,0.0,1.0
2001-03-02,18.35,18.35,18.15,18.15,500,2.63824458280198,2.63824458280198,2.60948987345264,2.60948987345264,3477.69121172821,0.0,1.0
2001-03-05,18.1,18.2,18.1,18.2,2000,2.6023011961153,2.61667855078997,2.6023011961153,2.61667855078997,13910.7648469129,0.0,1.0
2001-03-06,18.1,18.1,18.1,18.1,0,2.6023011961153,2.6023011961153,2.6023011961153,2.6023011961153,0,0.0,1.0
2001-03-07,17.95,18.0,17.95,18.0,2000,2.5807351641033,2.58792384144063,2.5807351641033,2.58792384144063,13910.7648469128,0.0,1.0
2001-03-08,17.8,17.9,17.8,17.9,1600,2.55916913209129,2.57354648676596,2.55916913209129,2.57354648676596,11128.6118775303,0.0,1.0
2001-03-09,17.6,17.75,17.6,17.75,1500,2.53041442274195,2.55198045475396,2.53041442274195,2.55198045475396,10433.0736351846,0.0,1.0
2001-03-12,17.5,17.6,17.5,17.6,800,2.51603706806728,2.53041442274195,2.51603706806728,2.53041442274195,5564.30593876514,0.0,1.0
2001-03-13,17.5,17.5,17.5,17.5,0,2.51603706806728,2.51603706806728,2.51603706806728,2.51603706806728,0,0.0,1.0
2001-03-14,17.5,17.5,17.5,17.5,0,2.51603706806728,2.51603706806728,2.51603706806728,2.51603706806728,0,0.0,1.0
2001-03-15,17.5,17.5,17.5,17.5,500,2.51603706806728,2.51603706806728,2.51603706806728,2.51603706806728,3477.69121172821,0.0,1.0
2001-03-16,17.3,17.4,17.3,17.4,1000,2.48728235871794,2.50165971339261,2.48728235871794,2.50165971339261,6955.38242345643,0.0,1.0
2001-03-19,17.3,17.3,17.3,17.3,0,2.48728235871794,2.48728235871794,2.48728235871794,2.48728235871794,0,0.0,1.0
2001-03-20,17.3,17.3,17.3,17.3,0,2.48728235871794,2.48728235871794,2.48728235871794,2.48728235871794,0,0.0,1.0
2001-03-21,17.2,17.45,17.2,17.45,1100,2.47290500404327,2.50884839072994,2.47290500404327,2.50884839072994,7650.92066580207,0.0,1.0
2001-03-22,16.95,17.1,16.75,17.1,1900,2.43696161735659,2.4585276493686,2.40820690800725,2.4585276493686,13215.2266045672,0.0,1.0
2001-03-23,16.8,16.9,16.8,16.9,2000,2.41539558534459,2.42977294001926,2.41539558534459,2.42977294001926,13910.7648469128,0.0,1.0
2001-03-26,17.4,17.4,16.7,16.7,2800,2.50165971339261,2.50165971339261,2.40101823066992,2.40101823066992,19475.070785678,0.0,1.0
2001-03-27,17.6,17.6,17.5,17.5,700,2.53041442274195,2.53041442274195,2.51603706806728,2.51603706806728,4868.7676964195,0.0,1.0
2001-03-28,17.6,17.6,17.6,17.6,0,2.53041442274195,2.53041442274195,2.53041442274195,2.53041442274195,0,0.0,1.0
2001-03-29,17.6,17.6,17.6,17.6,400,2.53041442274195,2.53041442274195,2.53041442274195,2.53041442274195,2782.15296938257,0.0,1.0
2001-03-30,17.6,17.6,17.6,17.6,0,2.53041442274195,2.53041442274195,2.53041442274195,2.53041442274195,0,0.0,1.0
2001-04-02,17.6,17.6,17.6,17.6,0,2.53041442274195,2.53041442274195,2.53041442274195,2.53041442274195,0,0.0,1.0
2001-04-03,17.8,17.8,17.8,17.8,2000,2.55916913209129,2.55916913209129,2.55916913209129,2.55916913209129,13910.7648469129,0.0,1.0
2001-04-04,17.75,17.75,17.75,17.75,500,2.55198045475396,2.55198045475396,2.55198045475396,2.55198045475396,3477.69121172821,0.0,1.0
2001-04-05,18.12,18.12,18.0,18.0,1000,2.60517666705023,2.60517666705023,2.58792384144063,2.58792384144063,6955.38242345644,0.0,1.0
2001-04-06,18.35,18.35,18.35,18.35,200,2.63824458280198,2.63824458280198,2.63824458280198,2.63824458280198,1391.07648469128,0.0,1.0
2001-04-09,18.75,18.75,18.5,18.5,1600,2.69575400150066,2.69575400150066,2.65981061481398,2.65981061481398,11128.6118775303,0.0,1.0
2001-04-10,18.7,18.7,18.7,18.7,500,2.68856532416332,2.68856532416332,2.68856532416332,2.68856532416332,3477.69121172822,0.0,1.0
2001-04-11,18.85,18.85,18.85,18.85,600,2.71013135617533,2.71013135617533,2.71013135617533,2.71013135617533,4173.22945407385,0.0,1.0
2001-04-12,18.85,18.85,18.85,18.85,0,2.71013135617533,2.71013135617533,2.71013135617533,2.71013135617533,0,0.0,1.0
2001-04-16,18.8,19.0,18.7,18.75,1900,2.70294267883799,2.73169738818733,2.68856532416332,2.69575400150066,13215.2266045672,0.0,1.0
2001-04-17,18.9,18.9,18.65,18.65,900,2.71732003351266,2.71732003351266,2.68137664682599,2.68137664682599,6259.84418111079,0.0,1.0
2001-04-18,19.05,19.05,18.85,18.85,300,2.73888606552467,2.73888606552467,2.71013135617533,2.71013135617533,2086.61472703693,0.0,1.0
2001-04-19,19.04,19.04,19.04,19.04,500,2.7374483300572,2.7374483300572,2.7374483300572,2.7374483300572,3477.69121172821,0.0,1.0
2001-04-20,18.75,18.9,18.75,18.9,1500,2.69575400150066,2.71732003351266,2.69575400150066,2.71732003351266,10433.0736351846,0.0,1.0
2001-04-23,18.75,18.75,18.75,18.75,500,2.69575400150066,2.69575400150066,2.69575400150066,2.69575400150066,3477.69121172821,0.0,1.0
2001-04-24,18.75,18.75,18.75,18.75,0,2.69575400150066,2.69575400150066,2.69575400150066,2.69575400150066,0,0.0,1.0
2001-04-25,18.75,18.75,18.75,18.75,500,2.69575400150066,2.69575400150066,2.69575400150066,2.69575400150066,3477.69121172821,0.0,1.0
2001-04-26,18.86,18.86,18.86,18.86,700,2.71156909164279,2.71156909164279,2.71156909164279,2.71156909164279,4868.76769641951,0.0,1.0
2001-04-27,18.4,18.75,18.4,18.75,3100,2.64543326013931,2.69575400150066,2.64543326013931,2.69575400150066,21561.6855127149,0.0,1.0
2001-04-30,18.05,18.6,18.05,18.6,3700,2.59511251877797,2.67418796948865,2.59511251877797,2.67418796948865,25734.9149667887,0.0,1.0
2001-05-01,18.24,18.24,18.24,18.24,100,2.62242949265984,2.62242949265984,2.62242949265984,2.62242949265984,695.538242345642,0.0,1.0
2001-05-02,18.23,18.23,18.23,18.23,100,2.62099175719237,2.62099175719237,2.62099175719237,2.62099175719237,695.538242345643,0.0,1.0
2001-05-03,18.2,18.23,18.2,18.23,1300,2.61667855078997,2.62099175719237,2.61667855078997,2.62099175719237,9041.99715049336,0.0,1.0
2001-05-04,18.2,18.2,18.2,18.2,600,2.61667855078997,2.61667855078997,2.61667855078997,2.61667855078997,4173.22945407386,0.0,1.0
2001-05-07,18.3,18.45,18.3,18.45,1500,2.63105590546464,2.65262193747665,2.63105590546464,2.65262193747665,10433.0736351846,0.0,1.0
2001-05-08,18.0,18.25,18.0,18.25,1500,2.58792384144063,2.62386722812731,2.58792384144063,2.62386722812731,10433.0736351846,0.0,1.0
2001-05-09,18.0,18.0,18.0,18.0,0,2.58792384144063,2.58792384144063,2.58792384144063,2.58792384144063,0,0.0,1.0
2001-05-10,18.0,18.0,18.0,18.0,0,2.58792384144063,2.58792384144063,2.58792384144063,2.58792384144063,0,0.0,1.0
2001-05-11,18.0,18.0,18.0,18.0,0,2.58792384144063,2.58792384144063,2.58792384144063,2.58792384144063,0,0.0,1.0
2001-05-14,18.3,18.3,18.25,18.25,400,2.63105590546464,2.63105590546464,2.62386722812731,2.62386722812731,2782.15296938257,0.0,1.0
2001-05-15,18.3,18.3,18.3,18.3,0,2.63105590546464,2.63105590546464,2.63105590546464,2.63105590546464,0,0.0,1.0
2001-05-16,18.25,18.25,18.25,18.25,100,2.62386722812731,2.62386722812731,2.62386722812731,2.62386722812731,695.538242345642,0.0,1.0
2001-05-17,18.25,18.25,18.25,18.25,0,2.62386722812731,2.62386722812731,2.62386722812731,2.62386722812731,0,0.0,1.0
2001-05-18,18.0,18.25,18.0,18.25,2000,2.58792384144063,2.62386722812731,2.58792384144063,2.62386722812731,13910.7648469129,0.0,1.0
2001-05-21,18.25,18.25,18.0,18.0,300,2.62386722812731,2.62386722812731,2.58792384144063,2.58792384144063,2086.61472703693,0.0,1.0
2001-05-22,18.2,18.2,18.2,18.2,900,2.61667855078997,2.61667855078997,2.61667855078997,2.61667855078997,6259.84418111079,0.0,1.0
2001-05-23,18.2,18.2,18.2,18.2,0,2.61667855078997,2.61667855078997,2.61667855078997,2.61667855078997,0,0.0,1.0
2001-05-24,18.2,18.2,18.2,18.2,0,2.61667855078997,2.61667855078997,2.61667855078997,2.61667855078997,0,0.0,1.0
2001-05-25,18.2,18.2,18.2,18.2,0,2.61667855078997,2.61667855078997,2.61667855078997,2.61667855078997,0,0.0,1.0
2001-05-29,18.0,18.1,18.0,18.1,1000,2.58792384144063,2.6023011961153,2.58792384144063,2.6023011961153,6955.38242345643,0.0,1.0
2001-05-30,17.95,17.95,17.95,17.95,0,2.58792384144063,2.58792384144063,2.58792384144063,2.58792384144063,0,0.05,1.0
2001-05-31,17.95,17.95,17.95,17.95,0,2.58792384144063,2.58792384144063,2.58792384144063,2.58792384144063,0,0.0,1.0
2001-06-01,17.95,17.95,17.95,17.95,0,2.58792384144063,2.58792384144063,2.58792384144063,2.58792384144063,0,0.0,1.0
2001-06-04,18.0,18.0,18.0,18.0,1000,2.59513254294882,2.59513254294882,2.59513254294882,2.59513254294882,6936.06191672461,0.0,1.0
2001-06-05,18.0,18.0,18.0,18.0,0,2.59513254294882,2.59513254294882,2.59513254294882,2.59513254294882,0,0.0,1.0
2001-06-06,18.0,18.0,18.0,18.0,100,2.59513254294882,2.59513254294882,2.59513254294882,2.59513254294882,693.606191672461,0.0,1.0
2001-06-07,18.0,18.0,18.0,18.0,900,2.59513254294882,2.59513254294882,2.59513254294882,2.59513254294882,6242.45572505215,0.0,1.0
2001-06-08,18.0,18.0,18.0,18.0,0,2.59513254294882,2.59513254294882,2.59513254294882,2.59513254294882,0,0.0,1.0
2001-06-11,17.8,17.8,17.8,17.8,1000,2.56629773691606,2.56629773691606,2.56629773691606,2.56629773691606,6936.0619167246,0.0,1.0
2001-06-12,17.8,17.8,17.8,17.8,100,2.56629773691606,2.56629773691606,2.56629773691606,2.56629773691606,693.60619167246,0.0,1.0
2001-06-13,17.8,17.8,17.8,17.8,0,2.56629773691606,2.56629773691606,2.56629773691606,2.56629773691606,0,0.0,1.0
2001-06-14,17.8,17.8,17.8,17.8,200,2.56629773691606,2.56629773691606,2.56629773691606,2.56629773691606,1387.21238334492,0.0,1.0
2001-06-15,17.8,17.8,17.8,17.8,0,2.56629773691606,2.56629773691606,2.56629773691606,2.56629773691606,0,0.0,1.0
2001-06-18,17.8,17.8,17.8,17.8,0,2.56629773691606,2.56629773691606,2.56629773691606,2.56629773691606,0,0.0,1.0
2001-06-19,17.8,17.8,17.8,17.8,0,2.56629773691606,2.56629773691606,2.56629773691606,2.56629773691606,0,0.0,1.0
2001-06-20,17.8,17.8,17.8,17.8,0,2.56629773691606,2.56629773691606,2.56629773691606,2.56629773691606,0,0.0,1.0
2001-06-21,17.8,17.8,17.8,17.8,0,2.56629773691606,2.56629773691606,2.56629773691606,2.56629773691606,0,0.0,1.0
2001-06-22,17.8,17.8,17.8,17.8,0,2.56629773691606,2.56629773691606,2.56629773691606,2.56629773691606,0,0.0,1.0
2001-06-25,17.8,17.8,17.8,17.8,0,2.56629773691606,2.56629773691606,2.56629773691606,2.56629773691606,0,0.0,1.0
2001-06-26,17.8,17.8,17.8,17.8,0,2.56629773691606,2.56629773691606,2.56629773691606,2.56629773691606,0,0.0,1.0
2001-06-27,17.8,17.8,17.8,17.8,0,2.56629773691606,2.56629773691606,2.56629773691606,2.56629773691606,0,0.0,1.0
2001-06-28,17.8,17.8,17.8,17.8,0,2.56629773691606,2.56629773691606,2.56629773691606,2.56629773691606,0,0.0,1.0
2001-06-29,18.16,18.16,17.99,18.0,1400,2.61820038777503,2.61820038777503,2.59369080264718,2.59513254294882,9710.48668341446,0.0,1.0
2001-07-02,18.0,18.0,18.0,18.0,1000,2.59513254294882,2.59513254294882,2.59513254294882,2.59513254294882,6936.06191672461,0.0,1.0
2001-07-03,17.95,17.95,17.95,17.95,1000,2.58792384144063,2.58792384144063,2.58792384144063,2.58792384144063,6936.0619167246,0.0,1.0
2001-07-05,17.95,17.95,17.95,17.95,0,2.58792384144063,2.58792384144063,2.58792384144063,2.58792384144063,0,0.0,1.0
2001-07-06,18.1,18.19,17.95,17.95,1300,2.6095499459652,2.62252560867995,2.58792384144063,2.58792384144063,9016.880491742,0.0,1.0
2001-07-09,18.1,18.1,18.1,18.1,0,2.6095499459652,2.6095499459652,2.6095499459652,2.6095499459652,0,0.0,1.0
2001-07-10,18.05,18.05,18.05,18.05,5100,2.60234124445701,2.60234124445701,2.60234124445701,2.60234124445701,35373.9157752955,0.0,1.0
2001-07-11,18.0,18.0,18.0,18.0,8000,2.59513254294882,2.59513254294882,2.59513254294882,2.59513254294882,55488.4953337969,0.0,1.0
2001-07-12,18.0,18.19,17.85,17.95,17000,2.59513254294882,2.62252560867995,2.57350643842425,2.58792384144063,117913.052584318,0.0,1.0
2001-07-13,18.0,18.0,18.0,18.0,3000,2.59513254294882,2.59513254294882,2.59513254294882,2.59513254294882,20808.1857501738,0.0,1.0
2001-07-16,18.0,18.0,18.0,18.0,1500,2.59513254294882,2.59513254294882,2.59513254294882,2.59513254294882,10404.0928750869,0.0,1.0
2001-07-17,18.0,18.0,18.0,18.0,200,2.59513254294882,2.59513254294882,2.59513254294882,2.59513254294882,1387.21238334492,0.0,1.0
2001-07-18,17.85,17.85,17.85,17.85,600,2.57350643842425,2.57350643842425,2.57350643842425,2.57350643842425,4161.63715003476,0.0,1.0
2001-07-19,17.85,17.85,17.85,17.85,0,2.57350643842425,2.57350643842425,2.57350643842425,2.57350643842425,0,0.0,1.0
2001-07-20,17.85,17.85,17.85,17.85,600,2.57350643842425,2.57350643842425,2.57350643842425,2.57350643842425,4161.63715003476,0.0,1.0
2001-07-23,17.85,17.85,17.85,17.85,0,2.57350643842425,2.57350643842425,2.57350643842425,2.57350643842425,0,0.0,1.0
2001-07-24,17.85,17.85,17.85,17.85,1000,2.57350643842425,2.57350643842425,2.57350643842425,2.57350643842425,6936.0619167246,0.0,1.0
2001-07-25,17.85,17.85,17.85,17.85,0,2.57350643842425,2.57350643842425,2.57350643842425,2.57350643842425,0,0.0,1.0
2001-07-26,17.85,17.85,17.85,17.85,0,2.57350643842425,2.57350643842425,2.57350643842425,2.57350643842425,0,0.0,1.0
2001-07-27,17.85,17.85,17.85,17.85,400,2.57350643842425,2.57350643842425,2.57350643842425,2.57350643842425,2774.42476668984,0.0,1.0
2001-07-30,17.85,17.85,17.85,17.85,0,2.57350643842425,2.57350643842425,2.57350643842425,2.57350643842425,0,0.0,1.0
2001-07-31,17.85,17.85,17.85,17.85,600,2.57350643842425,2.57350643842425,2.57350643842425,2.57350643842425,4161.63715003476,0.0,1.0
2001-08-01,18.1,18.2,18.1,18.2,900,2.6095499459652,2.62396734898159,2.6095499459652,2.62396734898159,6242.45572505215,0.0,1.0
2001-08-02,18.1,18.1,18.1,18.1,0,2.6095499459652,2.6095499459652,2.6095499459652,2.6095499459652,0,0.0,1.0
2001-08-03,18.1,18.1,18.1,18.1,0,2.6095499459652,2.6095499459652,2.6095499459652,2.6095499459652,0,0.0,1.0
2001-08-06,18.1,18.1,18.1,18.1,0,2.6095499459652,2.6095499459652,2.6095499459652,2.6095499459652,0,0.0,1.0
2001-08-07,18.1,18.1,18.1,18.1,0,2.6095499459652,2.6095499459652,2.6095499459652,2.6095499459652,0,0.0,1.0
2001-08-08,18.09,18.09,18.09,18.09,400,2.60810820566357,2.60810820566357,2.60810820566357,2.60810820566357,2774.42476668984,0.0,1.0
2001-08-09,18.09,18.09,18.09,18.09,0,2.60810820566357,2.60810820566357,2.60810820566357,2.60810820566357,0,0.0,1.0
2001-08-10,18.09,18.09,18.09,18.09,0,2.60810820566357,2.60810820566357,2.60810820566357,2.60810820566357,0,0.0,1.0
2001-08-13,18.09,18.09,18.09,18.09,100,2.60810820566357,2.60810820566357,2.60810820566357,2.60810820566357,693.606191672459,0.0,1.0
2001-08-14,18.0,18.0,18.0,18.0,300,2.59513254294882,2.59513254294882,2.59513254294882,2.59513254294882,2080.81857501738,0.0,1.0
2001-08-15,18.0,18.0,18.0,18.0,0,2.59513254294882,2.59513254294882,2.59513254294882,2.59513254294882,0,0.0,1.0
2001-08-16,18.0,18.0,18.0,18.0,0,2.59513254294882,2.59513254294882,2.59513254294882,2.59513254294882,0,0.0,1.0
2001-08-17,18.0,18.0,18.0,18.0,0,2.59513254294882,2.59513254294882,2.59513254294882,2.59513254294882,0,0.0,1.0
2001-08-20,18.0,18.0,18.0,18.0,1000,2.59513254294882,2.59513254294882,2.59513254294882,2.59513254294882,6936.06191672461,0.0,1.0
2001-08-21,18.0,18.0,18.0,18.0,400,2.59513254294882,2.59513254294882,2.59513254294882,2.59513254294882,2774.42476668984,0.0,1.0
2001-08-22,17.8,17.99,17.8,17.99,600,2.56629773691606,2.59369080264718,2.56629773691606,2.59369080264718,4161.63715003476,0.0,1.0
2001-08-23,17.7,17.8,17.7,17.8,1500,2.55188033389967,2.56629773691606,2.55188033389967,2.56629773691606,10404.0928750869,0.0,1.0
2001-08-24,17.4,17.7,17.4,17.7,2400,2.50862812485053,2.55188033389967,2.50862812485053,2.55188033389967,16646.548600139,0.0,1.0
2001-08-27,17.7,17.7,17.55,17.6,6600,2.55188033389967,2.55188033389967,2.5302542293751,2.53746293088329,45778.0086503825,0.0,1.0
2001-08-28,17.7,17.7,17.7,17.7,0,2.55188033389967,2.55188033389967,2.55188033389967,2.55188033389967,0,0.0,1.0
2001-08-29,17.63,17.63,17.63,17.63,0,2.55260120405049,2.55260120405049,2.55260120405049,2.55260120405049,0,0.075,1.0
2001-08-30,17.63,17.63,17.63,17.63,0,2.55260120405049,2.55260120405049,2.55260120405049,2.55260120405049,0,0.0,1.0
2001-08-31,17.63,17.63,17.63,17.63,0,2.55260120405049,2.55260120405049,2.55260120405049,2.55260120405049,0,0.0,1.0
2001-09-04,17.63,17.63,17.63,17.63,0,2.55260120405049,2.55260120405049,2.55260120405049,2.55260120405049,0,0.0,1.0
2001-09-05,17.63,17.63,17.63,17.63,0,2.55260120405049,2.55260120405049,2.55260120405049,2.55260120405049,0,0.0,1.0
2001-09-06,17.65,17.65,17.65,17.65,200,2.5554969513041,2.5554969513041,2.5554969513041,2.5554969513041,1381.33602475972,0.0,1.0
2001-09-07,17.8,17.9,17.65,17.65,1300,2.57721505570611,2.59169379197413,2.5554969513041,2.5554969513041,8978.68416093824,0.0,1.0
2001-09-10,17.75,17.75,17.66,17.75,1700,2.56997568757211,2.56997568757211,2.5569448249309,2.56997568757211,11741.3562104577,0.0,1.0
2001-09-17,17.8,17.99,17.7,17.7,2600,2.57721505570611,2.60472465461534,2.5627363194381,2.5627363194381,17957.3683218765,0.0,1.0
2001-09-18,18.49,18.5,18.04,18.04,4600,2.6771183359554,2.6785662095822,2.61196402274934,2.61196402274934,31770.7285694737,0.0,1.0
2001-09-19,18.4,18.5,18.4,18.5,2800,2.66408747331418,2.6785662095822,2.66408747331418,2.6785662095822,19338.7043466362,0.0,1.0
2001-09-20,18.3,18.3,18.2,18.3,1900,2.64960873704617,2.64960873704617,2.63513000077816,2.64960873704617,13122.6922352174,0.0,1.0
2001-09-21,18.3,18.3,18.3,18.3,0,2.64960873704617,2.64960873704617,2.64960873704617,2.64960873704617,0,0.0,1.0
2001-09-24,18.7,18.7,18.1,18.7,3600,2.70752368211822,2.70752368211822,2.62065126451015,2.70752368211822,24864.0484456751,0.0,1.0
2001-09-25,18.71,18.71,18.7,18.7,2600,2.70897155574502,2.70897155574502,2.70752368211822,2.70752368211822,17957.3683218765,0.0,1.0
2001-09-26,18.87,18.87,18.7,18.87,2800,2.73213753377384,2.73213753377384,2.70752368211822,2.73213753377384,19338.7043466362,0.0,1.0
2001-09-27,18.86,18.86,18.86,18.86,500,2.73068966014704,2.73068966014704,2.73068966014704,2.73068966014704,3453.34006189932,0.0,1.0
2001-09-28,18.98,19.0,18.88,18.88,7500,2.74806414366865,2.75095989092226,2.73358540740064,2.73358540740064,51800.1009284898,0.0,1.0
2001-10-01,18.45,18.99,18.25,18.99,7600,2.67132684144819,2.74951201729545,2.64236936891217,2.74951201729545,52490.7689408696,0.0,1.0
2001-10-02,18.75,18.75,18.69,18.7,500,2.71476305025223,2.71476305025223,2.70607580849142,2.70752368211822,3453.34006189931,0.0,1.0
2001-10-03,19.4,19.4,18.75,19.4,13800,2.8088748359943,2.8088748359943,2.71476305025223,2.8088748359943,95312.1857084213,0.0,1.0
2001-10-04,19.5,19.5,19.48,19.5,4000,2.82335357226232,2.82335357226232,2.82045782500871,2.82335357226232,27626.7204951945,0.0,1.0
2001-10-05,19.5,19.5,19.49,19.5,3700,2.82335357226232,2.82335357226232,2.82190569863551,2.82335357226232,25554.7164580549,0.0,1.0
2001-10-08,19.99,19.99,19.5,19.99,8800,2.89429937997557,2.89429937997557,2.82335357226232,2.89429937997557,60778.785089428,0.0,1.0
2001-10-09,20.25,20.25,19.94,20.25,8000,2.9319440942724,2.9319440942724,2.88706001184157,2.9319440942724,55253.4409903891,0.0,1.0
2001-10-10,20.27,20.27,20.25,20.25,600,2.93483984152601,2.93483984152601,2.9319440942724,2.9319440942724,4144.00807427918,0.0,1.0
2001-10-11,19.89,20.25,19.75,20.25,3900,2.87982064370756,2.9319440942724,2.85955041293235,2.9319440942724,26936.0524828147,0.0,1.0
2001-10-12,19.79,19.79,19.75,19.75,1600,2.86534190743955,2.86534190743955,2.85955041293235,2.85955041293235,11050.6881980778,0.0,1.0
2001-10-15,19.79,19.79,19.6,19.79,1600,2.86534190743955,2.86534190743955,2.83783230853033,2.86534190743955,11050.6881980778,0.0,1.0
2001-10-16,19.79,19.79,19.7,19.79,800,2.86534190743955,2.86534190743955,2.85231104479834,2.86534190743955,5525.34409903891,0.0,1.0
2001-10-17,20.05,20.05,19.75,19.75,1900,2.90298662173638,2.90298662173638,2.85955041293235,2.85955041293235,13122.6922352174,0.0,1.0
2001-10-18,20.25,20.25,20.25,20.25,300,2.9319440942724,2.9319440942724,2.9319440942724,2.9319440942724,2072.00403713959,0.0,1.0
2001-10-19,20.2,20.27,20.13,20.13,1300,2.9247047261384,2.93483984152601,2.91456961075079,2.91456961075079,8978.68416093822,0.0,1.0
2001-10-22,20.25,20.27,20.2,20.2,1700,2.9319440942724,2.93483984152601,2.9247047261384,2.9247047261384,11741.3562104577,0.0,1.0
2001-10-23,20.24,20.24,20.15,20.2,1400,2.9304962206456,2.9304962206456,2.91746535800439,2.9247047261384,9669.3521733181,0.0,1.0
2001-10-24,20.24,20.24,20.24,20.24,0,2.9304962206456,2.9304962206456,2.9304962206456,2.9304962206456,0,0.0,1.0
2001-10-25,20.2,20.2,20.2,20.2,100,2.9247047261384,2.9247047261384,2.9247047261384,2.9247047261384,690.668012379863,0.0,1.0
2001-10-26,20.1,20.15,20.0,20.15,1500,2.91022598987039,2.91746535800439,2.89574725360237,2.91746535800439,10360.0201856979,0.0,1.0
2001-10-29,20.1,20.1,20.1,20.1,300,2.91022598987039,2.91022598987039,2.91022598987039,2.91022598987039,2072.00403713959,0.0,1.0
2001-10-30,20.25,20.25,20.0,20.25,4400,2.9319440942724,2.9319440942724,2.89574725360237,2.9319440942724,30389.392544714,0.0,1.0
2001-10-31,20.15,20.2,19.6,20.2,3500,2.91746535800439,2.9247047261384,2.83783230853033,2.9247047261384,24173.3804332952,0.0,1.0
2001-11-01,20.0,20.0,20.0,20.0,200,2.89574725360237,2.89574725360237,2.89574725360237,2.89574725360237,1381.33602475973,0.0,1.0
2001-11-02,20.25,20.25,20.0,20.0,900,2.9319440942724,2.9319440942724,2.89574725360237,2.89574725360237,6216.01211141878,0.0,1.0
2001-11-05,19.99,19.99,19.99,19.99,700,2.89429937997557,2.89429937997557,2.89429937997557,2.89429937997557,4834.67608665905,0.0,1.0
2001-11-06,19.99,19.99,19.99,19.99,100,2.89429937997557,2.89429937997557,2.89429937997557,2.89429937997557,690.668012379864,0.0,1.0
2001-11-07,20.0,20.0,19.99,20.0,400,2.89574725360237,2.89574725360237,2.89429937997557,2.89574725360237,2762.67204951946,0.0,1.0
2001-11-08,20.0,20.0,20.0,20.0,0,2.89574725360237,2.89574725360237,2.89574725360237,2.89574725360237,0,0.0,1.0
2001-11-09,20.0,20.0,20.0,20.0,0,2.89574725360237,2.89574725360237,2.89574725360237,2.89574725360237,0,0.0,1.0
2001-11-12,20.0,20.0,20.0,20.0,100,2.89574725360237,2.89574725360237,2.89574725360237,2.89574725360237,690.668012379864,0.0,1.0
2001-11-13,20.0,20.0,20.0,20.0,0,2.89574725360237,2.89574725360237,2.89574725360237,2.89574725360237,0,0.0,1.0
2001-11-14,20.0,20.0,20.0,20.0,0,2.89574725360237,2.89574725360237,2.89574725360237,2.89574725360237,0,0.0,1.0
2001-11-15,19.95,19.95,19.95,19.95,500,2.88850788546837,2.88850788546837,2.88850788546837,2.88850788546837,3453.34006189932,0.0,1.0
2001-11-16,20.0,20.0,19.75,19.95,4100,2.89574725360237,2.89574725360237,2.85955041293235,2.88850788546837,28317.3885075744,0.0,1.0
2001-11-19,20.0,20.0,20.0,20.0,0,2.89574725360237,2.89574725360237,2.89574725360237,2.89574725360237,0,0.0,1.0
2001-11-20,19.95,19.95,19.95,19.95,400,2.88850788546837,2.88850788546837,2.88850788546837,2.88850788546837,2762.67204951945,0.0,1.0
2001-11-21,19.79,19.82,19.79,19.82,1600,2.86534190743955,2.86968552831995,2.86534190743955,2.86968552831995,11050.6881980778,0.0,1.0
2001-11-23,19.82,19.82,19.82,19.82,500,2.86968552831995,2.86968552831995,2.86968552831995,2.86968552831995,3453.34006189932,0.0,1.0
2001-11-26,19.75,19.82,19.75,19.82,600,2.85955041293235,2.86968552831995,2.85955041293235,2.86968552831995,4144.00807427917,0.0,1.0
2001-11-27,19.95,19.95,19.75,19.75,400,2.88850788546837,2.88850788546837,2.85955041293235,2.85955041293235,2762.67204951945,0.0,1.0
2001-11-28,20.0,20.0,19.9,20.0,200,2.89574725360237,2.89574725360237,2.88126851733436,2.89574725360237,1381.33602475973,0.0,1.0
2001-11-29,19.95,19.95,19.95,19.95,1000,2.88850788546837,2.88850788546837,2.88850788546837,2.88850788546837,6906.68012379863,0.0,1.0
2001-11-30,20.0,20.0,19.95,19.95,200,2.89574725360237,2.89574725360237,2.88850788546837,2.88850788546837,1381.33602475973,0.0,1.0
2001-12-03,20.0,20.0,20.0,20.0,200,2.89574725360237,2.89574725360237,2.89574725360237,2.89574725360237,1381.33602475973,0.0,1.0
2001-12-04,20.0,20.0,20.0,20.0,400,2.90660630580338,2.90660630580338,2.90660630580338,2.90660630580338,2752.35073426596,0.075,1.0
2001-12-05,20.27,20.27,20.0,20.0,2100,2.94584549093173,2.94584549093173,2.90660630580338,2.90660630580338,14449.8413548963,0.0,1.0
2001-12-06,20.35,20.35,20.1,20.35,2100,2.95747191615494,2.95747191615494,2.9211393373324,2.95747191615494,14449.8413548963,0.0,1.0
2001-12-07,20.45,20.45,20.4,20.45,2300,2.97200494768396,2.97200494768396,2.96473843191945,2.97200494768396,15826.0167220292,0.0,1.0
2001-12-10,20.94,20.95,20.7,20.7,8400,3.04321680217614,3.04467010532904,3.0083375265065,3.0083375265065,57799.3654195851,0.0,1.0
2001-12-11,20.99,21.0,20.94,20.94,2000,3.05048331794065,3.05193662109355,3.04321680217614,3.04321680217614,13761.7536713298,0.0,1.0
2001-12-12,20.75,20.99,20.5,20.99,2500,3.01560404227101,3.05048331794065,2.97927146344847,3.05048331794065,17202.1920891622,0.0,1.0
2001-12-13,20.75,20.75,20.75,20.75,0,3.01560404227101,3.01560404227101,3.01560404227101,3.01560404227101,0,0.0,1.0
2001-12-14,20.4,20.7,20.4,20.7,2900,2.96473843191945,3.0083375265065,2.96473843191945,3.0083375265065,19954.5428234282,0.0,1.0
2001-12-17,20.25,20.25,20.25,20.25,200,2.94293888462593,2.94293888462593,2.94293888462593,2.94293888462593,1376.17536713298,0.0,1.0
2001-12-18,20.0,20.39,20.0,20.15,2700,2.90660630580338,2.96328512876655,2.90660630580338,2.92840585309691,18578.3674562952,0.0,1.0
2001-12-19,20.0,20.0,20.0,20.0,200,2.90660630580338,2.90660630580338,2.90660630580338,2.90660630580338,1376.17536713298,0.0,1.0
2001-12-20,20.0,20.0,20.0,20.0,400,2.90660630580338,2.90660630580338,2.90660630580338,2.90660630580338,2752.35073426596,0.0,1.0
2001-12-21,20.25,20.25,20.25,20.25,100,2.94293888462593,2.94293888462593,2.94293888462593,2.94293888462593,688.087683566488,0.0,1.0
2001-12-24,20.39,20.39,20.39,20.39,200,2.96328512876655,2.96328512876655,2.96328512876655,2.96328512876655,1376.17536713298,0.0,1.0
2001-12-26,20.39,20.39,20.39,20.39,0,2.96328512876655,2.96328512876655,2.96328512876655,2.96328512876655,0,0.0,1.0
2001-12-27,20.4,20.4,20.4,20.4,200,2.96473843191945,2.96473843191945,2.96473843191945,2.96473843191945,1376.17536713298,0.0,1.0
2001-12-28,20.4,20.4,20.4,20.4,0,2.96473843191945,2.96473843191945,2.96473843191945,2.96473843191945,0,0.0,1.0
2001-12-31,19.99,20.25,19.85,20.25,1000,2.90515300265048,2.94293888462593,2.88480675850986,2.94293888462593,6880.87683566489,0.0,1.0
2002-01-02,20.1,20.1,19.85,19.85,700,2.9211393373324,2.9211393373324,2.88480675850986,2.88480675850986,4816.61378496542,0.0,1.0
2002-01-03,20.3,20.39,20.3,20.39,1400,2.95020540039043,2.96328512876655,2.95020540039043,2.96328512876655,9633.22756993086,0.0,1.0
2002-01-04,20.39,20.39,20.25,20.39,1500,2.96328512876655,2.96328512876655,2.94293888462593,2.96328512876655,10321.3152534973,0.0,1.0
2002-01-07,20.39,20.39,20.39,20.39,1000,2.96328512876655,2.96328512876655,2.96328512876655,2.96328512876655,6880.87683566489,0.0,1.0
2002-01-08,20.39,20.39,20.39,20.39,0,2.96328512876655,2.96328512876655,2.96328512876655,2.96328512876655,0,0.0,1.0
2002-01-09,20.39,20.39,20.39,20.39,5000,2.96328512876655,2.96328512876655,2.96328512876655,2.96328512876655,34404.3841783244,0.0,1.0
2002-01-10,20.38,20.38,20.38,20.38,200,2.96183182561365,2.96183182561365,2.96183182561365,2.96183182561365,1376.17536713298,0.0,1.0
2002-01-11,20.35,20.38,20.0,20.38,5000,2.95747191615494,2.96183182561365,2.90660630580338,2.96183182561365,34404.3841783245,0.0,1.0
2002-01-14,20.0,20.2,20.0,20.2,2100,2.90660630580338,2.93567236886142,2.90660630580338,2.93567236886142,14449.8413548963,0.0,1.0
2002-01-15,20.0,20.0,20.0,20.0,0,2.90660630580338,2.90660630580338,2.90660630580338,2.90660630580338,0,0.0,1.0
2002-01-16,20.0,20.0,20.0,20.0,500,2.90660630580338,2.90660630580338,2.90660630580338,2.90660630580338,3440.43841783245,0.0,1.0
2002-01-17,20.25,20.25,20.25,20.25,600,2.94293888462593,2.94293888462593,2.94293888462593,2.94293888462593,4128.52610139893,0.0,1.0
2002-01-18,19.9,20.15,19.9,20.15,2600,2.89207327427437,2.92840585309691,2.89207327427437,2.92840585309691,17890.2797727287,0.0,1.0
2002-01-22,19.9,19.9,19.9,19.9,600,2.89207327427437,2.89207327427437,2.89207327427437,2.89207327427437,4128.52610139893,0.0,1.0
2002-01-23,19.75,19.9,19.75,19.9,2000,2.87027372698084,2.89207327427437,2.87027372698084,2.89207327427437,13761.7536713298,0.0,1.0
2002-01-24,20.2,20.2,20.0,20.0,300,2.93567236886142,2.93567236886142,2.90660630580338,2.90660630580338,2064.26305069947,0.0,1.0
2002-01-25,20.35,20.35,20.0,20.05,2500,2.95747191615494,2.95747191615494,2.90660630580338,2.91387282156789,17202.1920891622,0.0,1.0
2002-01-28,20.39,20.39,20.0,20.39,3200,2.96328512876655,2.96328512876655,2.90660630580338,2.96328512876655,22018.8058741276,0.0,1.0
2002-01-29,20.3,20.39,20.05,20.39,4100,2.95020540039043,2.96328512876655,2.91387282156789,2.96328512876655,28211.5950262261,0.0,1.0
2002-01-30,20.35,20.4,20.1,20.4,4200,2.95747191615494,2.96473843191945,2.9211393373324,2.96473843191945,28899.6827097926,0.0,1.0
2002-01-31,20.45,20.5,20.2,20.3,5200,2.97200494768396,2.97927146344847,2.93567236886142,2.95020540039043,35780.5595454574,0.0,1.0
2002-02-01,20.49,20.49,20.49,20.49,400,3.10861544405672,3.10861544405672,3.10861544405672,3.10861544405672,2636.543550496,0.9,1.0
2002-02-04,20.49,20.49,20.49,20.49,200,3.10861544405672,3.10861544405672,3.10861544405672,3.10861544405672,1318.271775248,0.0,1.0
2002-02-05,20.49,20.49,20.49,20.49,0,3.10861544405672,3.10861544405672,3.10861544405672,3.10861544405672,0,0.0,1.0
2002-02-06,20.49,20.49,20.45,20.45,300,3.10861544405672,3.10861544405672,3.1025468926774,3.1025468926774,1977.407662872,0.0,1.0
2002-02-07,20.35,20.35,20.35,20.35,100,3.0873755142291,3.0873755142291,3.0873755142291,3.0873755142291,659.135887624,0.0,1.0
2002-02-08,20.35,20.35,20.35,20.35,100,3.0873755142291,3.0873755142291,3.0873755142291,3.0873755142291,659.135887624,0.0,1.0
2002-02-11,20.48,20.49,20.48,20.49,2400,3.10709830621189,3.10861544405672,3.10709830621189,3.10861544405672,15819.261302976,0.0,1.0
2002-02-12,20.49,20.49,20.49,20.49,100,3.10861544405672,3.10861544405672,3.10861544405672,3.10861544405672,659.135887624,0.0,1.0
2002-02-13,19.5,20.25,19.5,20.25,6200,2.95841879741855,3.0722041357808,2.95841879741855,3.0722041357808,40866.4250326879,0.0,1.0
2002-02-14,19.75,19.75,19.5,19.5,300,2.9963472435393,2.9963472435393,2.95841879741855,2.95841879741855,1977.407662872,0.0,1.0
2002-02-15,19.85,19.85,19.6,19.85,400,3.0115186219876,3.0115186219876,2.97359017586685,3.0115186219876,2636.543550496,0.0,1.0
2002-02-19,20.1,20.1,19.85,20.0,600,3.04944706810835,3.04944706810835,3.0115186219876,3.03427568966005,3954.815325744,0.0,1.0
2002-02-20,19.9,20.0,19.9,20.0,1200,3.01910431121175,3.03427568966005,3.01910431121175,3.03427568966005,7909.63065148799,0.0,1.0
2002-02-21,19.99,19.99,19.9,19.9,300,3.03275855181522,3.03275855181522,3.01910431121175,3.01910431121175,1977.407662872,0.0,1.0
2002-02-22,20.0,20.15,19.9,19.9,600,3.03427568966005,3.0570327573325,3.01910431121175,3.01910431121175,3954.815325744,0.0,1.0
2002-02-25,20.0,20.0,20.0,20.0,1000,3.03427568966005,3.03427568966005,3.03427568966005,3.03427568966005,6591.35887623999,0.0,1.0
2002-02-26,20.0,20.0,20.0,20.0,100,3.03427568966005,3.03427568966005,3.03427568966005,3.03427568966005,659.135887623999,0.0,1.0
2002-02-27,20.0,20.0,19.8,19.8,800,3.03427568966005,3.03427568966005,3.00393293276345,3.00393293276345,5273.087100992,0.0,1.0
2002-02-28,19.85,19.85,19.85,19.85,100,3.0115186219876,3.0115186219876,3.0115186219876,3.0115186219876,659.135887623999,0.0,1.0
2002-03-01,19.78,19.78,19.78,19.78,0,3.01227719091001,3.01227719091001,3.01227719091001,3.01227719091001,0,0.075,1.0
2002-03-04,19.97,19.97,19.97,19.97,100,3.04121210831511,3.04121210831511,3.04121210831511,3.04121210831511,656.646076917791,0.0,1.0
2002-03-05,19.97,19.97,19.97,19.97,0,3.04121210831511,3.04121210831511,3.04121210831511,3.04121210831511,0,0.0,1.0
2002-03-06,19.97,19.97,19.97,19.97,0,3.04121210831511,3.04121210831511,3.04121210831511,3.04121210831511,0,0.0,1.0
2002-03-07,19.7,19.95,19.7,19.95,2100,3.00009406779207,3.03816632753563,3.00009406779207,3.03816632753563,13789.5676152736,0.0,1.0
2002-03-08,19.7,19.7,19.7,19.7,1000,3.00009406779207,3.00009406779207,3.00009406779207,3.00009406779207,6566.46076917791,0.0,1.0
2002-03-11,19.9,19.9,19.65,19.7,1700,3.03055187558692,3.03055187558692,2.99247961584336,3.00009406779207,11162.9833076024,0.0,1.0
2002-03-12,19.9,19.9,19.9,19.9,0,3.03055187558692,3.03055187558692,3.03055187558692,3.03055187558692,0,0.0,1.0
2002-03-13,19.9,19.9,19.9,19.9,0,3.03055187558692,3.03055187558692,3.03055187558692,3.03055187558692,0,0.0,1.0
2002-03-14,19.85,19.85,19.85,19.85,300,3.02293742363821,3.02293742363821,3.02293742363821,3.02293742363821,1969.93823075337,0.0,1.0
2002-03-15,19.75,19.75,19.6,19.6,700,3.00770851974078,3.00770851974078,2.98486516389465,2.98486516389465,4596.52253842454,0.0,1.0
2002-03-18,19.75,19.75,19.75,19.75,0,3.00770851974078,3.00770851974078,3.00770851974078,3.00770851974078,0,0.0,1.0
2002-03-19,19.75,19.75,19.75,19.75,200,3.00770851974078,3.00770851974078,3.00770851974078,3.00770851974078,1313.29215383558,0.0,1.0
2002-03-20,19.99,19.99,19.99,19.99,1200,3.0442578890946,3.0442578890946,3.0442578890946,3.0442578890946,7879.75292301347,0.0,1.0
2002-03-21,19.99,19.99,19.9,19.99,400,3.0442578890946,3.0442578890946,3.03055187558692,3.0442578890946,2626.58430767116,0.0,1.0
2002-03-22,19.99,19.99,19.99,19.99,0,3.0442578890946,3.0442578890946,3.0442578890946,3.0442578890946,0,0.0,1.0
2002-03-25,19.8,19.8,19.8,19.8,100,3.0153229716895,3.0153229716895,3.0153229716895,3.0153229716895,656.646076917789,0.0,1.0
2002-03-26,19.8,19.8,19.8,19.8,0,3.0153229716895,3.0153229716895,3.0153229716895,3.0153229716895,0,0.0,1.0
2002-03-27,19.8,19.8,19.65,19.8,1500,3.0153229716895,3.0153229716895,2.99247961584336,3.0153229716895,9849.69115376684,0.0,1.0
2002-03-28,19.99,19.99,19.8,19.8,2000,3.0442578890946,3.0442578890946,3.0153229716895,3.0153229716895,13132.9215383558,0.0,1.0
2002-04-01,19.99,19.99,19.99,19.99,0,3.0442578890946,3.0442578890946,3.0442578890946,3.0442578890946,0,0.0,1.0
2002-04-02,19.99,19.99,19.99,19.99,0,3.0442578890946,3.0442578890946,3.0442578890946,3.0442578890946,0,0.0,1.0
2002-04-03,19.99,19.99,19.99,19.99,0,3.0442578890946,3.0442578890946,3.0442578890946,3.0442578890946,0,0.0,1.0
2002-04-04,19.9,19.95,19.85,19.85,1300,3.03055187558692,3.03816632753563,3.02293742363821,3.02293742363821,8536.39899993126,0.0,1.0
2002-04-05,19.99,19.99,19.9,19.99,3800,3.0442578890946,3.0442578890946,3.03055187558692,3.0442578890946,24952.550922876,0.0,1.0
2002-04-08,19.99,19.99,19.99,19.99,2500,3.0442578890946,3.0442578890946,3.0442578890946,3.0442578890946,16416.1519229447,0.0,1.0
2002-04-09,19.99,19.99,19.99,19.99,0,3.0442578890946,3.0442578890946,3.0442578890946,3.0442578890946,0,0.0,1.0
2002-04-10,20.14,20.14,20.0,20.0,2300,3.06710124494073,3.06710124494073,3.04578077948434,3.04578077948434,15102.8597691092,0.0,1.0
2002-04-11,20.14,20.14,20.0,20.0,2900,3.06710124494073,3.06710124494073,3.04578077948434,3.04578077948434,19042.7362306159,0.0,1.0
2002-04-12,20.14,20.14,20.14,20.14,1900,3.06710124494073,3.06710124494073,3.06710124494073,3.06710124494073,12476.275461438,0.0,1.0
2002-04-15,20.14,20.14,20.14,20.14,0,3.06710124494073,3.06710124494073,3.06710124494073,3.06710124494073,0,0.0,1.0
2002-04-16,20.14,20.14,20.14,20.14,0,3.06710124494073,3.06710124494073,3.06710124494073,3.06710124494073,0,0.0,1.0
2002-04-17,19.95,19.99,19.95,19.99,200,3.03816632753563,3.0442578890946,3.03816632753563,3.0442578890946,1313.29215383558,0.0,1.0
2002-04-18,19.95,19.95,19.95,19.95,0,3.03816632753563,3.03816632753563,3.03816632753563,3.03816632753563,0,0.0,1.0
2002-04-19,20.0,20.14,19.9,19.9,1400,3.04578077948434,3.06710124494073,3.03055187558692,3.03055187558692,9193.04507684906,0.0,1.0
2002-04-22,20.0,20.0,20.0,20.0,100,3.04578077948434,3.04578077948434,3.04578077948434,3.04578077948434,656.64607691779,0.0,1.0
2002-04-23,20.0,20.0,20.0,20.0,200,3.04578077948434,3.04578077948434,3.04578077948434,3.04578077948434,1313.29215383558,0.0,1.0
2002-04-24,20.14,20.14,20.14,20.14,100,3.06710124494073,3.06710124494073,3.06710124494073,3.06710124494073,656.64607691779,0.0,1.0
2002-04-25,20.14,20.14,20.14,20.14,0,3.06710124494073,3.06710124494073,3.06710124494073,3.06710124494073,0,0.0,1.0
2002-04-26,20.14,20.14,20.14,20.14,0,3.06710124494073,3.06710124494073,3.06710124494073,3.06710124494073,0,0.0,1.0
2002-04-29,20.14,20.14,20.14,20.14,0,3.06710124494073,3.06710124494073,3.06710124494073,3.06710124494073,0,0.0,1.0
2002-04-30,20.14,20.14,20.0,20.1,1100,3.06710124494073,3.06710124494073,3.04578077948434,3.06100968338176,7223.10684609569,0.0,1.0
2002-05-01,20.0,20.14,20.0,20.14,2100,3.04578077948434,3.06710124494073,3.04578077948434,3.06710124494073,13789.5676152736,0.0,1.0
2002-05-02,20.0,20.0,20.0,20.0,0,3.04578077948434,3.04578077948434,3.04578077948434,3.04578077948434,0,0.0,1.0
2002-05-03,20.0,20.0,20.0,20.0,100,3.04578077948434,3.04578077948434,3.04578077948434,3.04578077948434,656.64607691779,0.0,1.0
2002-05-06,20.14,20.14,20.14,20.14,100,3.06710124494073,3.06710124494073,3.06710124494073,3.06710124494073,656.64607691779,0.0,1.0
2002-05-07,20.1,20.1,20.0,20.0,500,3.06100968338176,3.06100968338176,3.04578077948434,3.04578077948434,3283.23038458895,0.0,1.0
2002-05-08,20.1,20.1,20.1,20.1,200,3.06100968338176,3.06100968338176,3.06100968338176,3.06100968338176,1313.29215383558,0.0,1.0
2002-05-09,20.14,20.14,20.14,20.14,1100,3.06710124494073,3.06710124494073,3.06710124494073,3.06710124494073,7223.10684609569,0.0,1.0
2002-05-10,20.14,20.14,20.14,20.14,0,3.06710124494073,3.06710124494073,3.06710124494073,3.06710124494073,0,0.0,1.0
2002-05-13,20.14,20.14,20.14,20.14,0,3.06710124494073,3.06710124494073,3.06710124494073,3.06710124494073,0,0.0,1.0
2002-05-14,20.0,20.0,20.0,20.0,100,3.04578077948434,3.04578077948434,3.04578077948434,3.04578077948434,656.64607691779,0.0,1.0
2002-05-15,20.0,20.0,20.0,20.0,0,3.04578077948434,3.04578077948434,3.04578077948434,3.04578077948434,0,0.0,1.0
2002-05-16,20.0,20.0,20.0,20.0,0,3.04578077948434,3.04578077948434,3.04578077948434,3.04578077948434,0,0.0,1.0
2002-05-17,20.0,20.0,20.0,20.0,0,3.04578077948434,3.04578077948434,3.04578077948434,3.04578077948434,0,0.0,1.0
2002-05-20,20.0,20.0,20.0,20.0,200,3.04578077948434,3.04578077948434,3.04578077948434,3.04578077948434,1313.29215383558,0.0,1.0
2002-05-21,20.12,20.12,20.1,20.1,1000,3.06405546416125,3.06405546416125,3.06100968338176,3.06100968338176,6566.46076917789,0.0,1.0
2002-05-22,20.0,20.12,20.0,20.06,3200,3.04578077948434,3.06405546416125,3.04578077948434,3.05491812182279,21012.6744613693,0.0,1.0
2002-05-23,19.9,19.9,19.9,19.9,1000,3.03055187558692,3.03055187558692,3.03055187558692,3.03055187558692,6566.46076917789,0.0,1.0
2002-05-24,20.12,20.12,20.0,20.0,700,3.06405546416125,3.06405546416125,3.04578077948434,3.04578077948434,4596.52253842452,0.0,1.0
2002-05-28,20.12,20.12,20.12,20.12,0,3.06405546416125,3.06405546416125,3.06405546416125,3.06405546416125,0,0.0,1.0
2002-05-29,20.12,20.12,20.12,20.12,100,3.06405546416125,3.06405546416125,3.06405546416125,3.06405546416125,656.646076917789,0.0,1.0
2002-05-30,20.05,20.05,20.05,20.05,0,3.06481690935612,3.06481690935612,3.06481690935612,3.06481690935612,0,0.075,1.0
2002-05-31,20.0,20.0,20.0,20.0,200,3.05717397442007,3.05717397442007,3.05717397442007,3.05717397442007,1308.39789736166,0.0,1.0
2002-06-03,20.0,20.0,20.0,20.0,0,3.05717397442007,3.05717397442007,3.05717397442007,3.05717397442007,0,0.0,1.0
2002-06-04,20.0,20.0,20.0,20.0,0,3.05717397442007,3.05717397442007,3.05717397442007,3.05717397442007,0,0.0,1.0
2002-06-05,20.0,20.0,20.0,20.0,0,3.05717397442007,3.05717397442007,3.05717397442007,3.05717397442007,0,0.0,1.0
2002-06-06,20.08,20.08,20.08,20.08,200,3.06940267031775,3.06940267031775,3.06940267031775,3.06940267031775,1308.39789736166,0.0,1.0
2002-06-07,20.0,20.0,20.0,20.0,300,3.05717397442007,3.05717397442007,3.05717397442007,3.05717397442007,1962.59684604249,0.0,1.0
2002-06-10,20.05,20.1,20.05,20.1,300,3.06481690935612,3.07245984429217,3.06481690935612,3.07245984429217,1962.59684604249,0.0,1.0
2002-06-11,20.05,20.05,20.05,20.05,0,3.06481690935612,3.06481690935612,3.06481690935612,3.06481690935612,0,0.0,1.0
2002-06-12,20.0,20.0,19.75,19.8,1000,3.05717397442007,3.05717397442007,3.01895929973981,3.02660223467587,6541.98948680829,0.0,1.0
2002-06-13,20.1,20.1,20.1,20.1,200,3.07245984429217,3.07245984429217,3.07245984429217,3.07245984429217,1308.39789736166,0.0,1.0
2002-06-14,20.0,20.0,20.0,20.0,200,3.05717397442007,3.05717397442007,3.05717397442007,3.05717397442007,1308.39789736166,0.0,1.0
2002-06-17,20.05,20.1,20.05,20.1,700,3.06481690935612,3.07245984429217,3.06481690935612,3.07245984429217,4579.3926407658,0.0,1.0
2002-06-18,20.05,20.05,19.9,20.0,1200,3.06481690935612,3.06481690935612,3.04188810454797,3.05717397442007,7850.38738416994,0.0,1.0
2002-06-19,20.0,20.11,20.0,20.02,700,3.05717397442007,3.07398843127938,3.05717397442007,3.06023114839449,4579.3926407658,0.0,1.0
2002-06-20,20.0,20.0,20.0,20.0,0,3.05717397442007,3.05717397442007,3.05717397442007,3.05717397442007,0,0.0,1.0
2002-06-21,20.09,20.1,20.09,20.1,200,3.07093125730496,3.07245984429217,3.07093125730496,3.07245984429217,1308.39789736166,0.0,1.0
2002-06-24,20.1,20.12,20.1,20.11,1400,3.07245984429217,3.07551701826659,3.07245984429217,3.07398843127938,9158.7852815316,0.0,1.0
2002-06-25,19.95,20.1,19.95,20.1,900,3.04953103948402,3.07245984429217,3.04953103948402,3.07245984429217,5887.79053812746,0.0,1.0
2002-06-26,19.95,19.95,19.95,19.95,0,3.04953103948402,3.04953103948402,3.04953103948402,3.04953103948402,0,0.0,1.0
2002-06-27,19.95,19.95,19.95,19.95,0,3.04953103948402,3.04953103948402,3.04953103948402,3.04953103948402,0,0.0,1.0
2002-06-28,20.1,20.1,20.1,20.1,200,3.07245984429217,3.07245984429217,3.07245984429217,3.07245984429217,1308.39789736166,0.0,1.0
2002-07-01,20.1,20.1,20.1,20.1,100,3.07245984429217,3.07245984429217,3.07245984429217,3.07245984429217,654.198948680829,0.0,1.0
2002-07-02,20.1,20.1,20.1,20.1,0,3.07245984429217,3.07245984429217,3.07245984429217,3.07245984429217,0,0.0,1.0
2002-07-03,20.0,20.0,19.8,19.81,1100,3.05717397442007,3.05717397442007,3.02660223467587,3.02813082166307,7196.18843548911,0.0,1.0
2002-07-05,20.0,20.0,20.0,20.0,200,3.05717397442007,3.05717397442007,3.05717397442007,3.05717397442007,1308.39789736166,0.0,1.0
2002-07-08,19.98,19.98,19.98,19.98,100,3.05411680044565,3.05411680044565,3.05411680044565,3.05411680044565,654.198948680829,0.0,1.0
2002-07-09,19.98,19.98,19.98,19.98,0,3.05411680044565,3.05411680044565,3.05411680044565,3.05411680044565,0,0.0,1.0
2002-07-10,20.11,20.11,20.0,20.0,200,3.07398843127938,3.07398843127938,3.05717397442007,3.05717397442007,1308.39789736166,0.0,1.0
2002-07-11,20.11,20.11,20.11,20.11,200,3.07398843127938,3.07398843127938,3.07398843127938,3.07398843127938,1308.39789736166,0.0,1.0
2002-07-12,20.13,20.13,20.0,20.0,200,3.0770456052538,3.0770456052538,3.05717397442007,3.05717397442007,1308.39789736166,0.0,1.0
2002-07-15,20.13,20.13,20.13,20.13,0,3.0770456052538,3.0770456052538,3.0770456052538,3.0770456052538,0,0.0,1.0
2002-07-16,20.05,20.13,20.05,20.05,500,3.06481690935612,3.0770456052538,3.06481690935612,3.06481690935612,3270.99474340414,0.0,1.0
2002-07-17,19.75,20.13,19.75,20.13,1300,3.01895929973981,3.0770456052538,3.01895929973981,3.0770456052538,8504.5863328508,0.0,1.0
2002-07-18,19.75,19.75,19.7,19.7,300,3.01895929973981,3.01895929973981,3.01131636480376,3.01131636480376,1962.59684604249,0.0,1.0
2002-07-19,19.75,19.75,19.75,19.75,200,3.01895929973981,3.01895929973981,3.01895929973981,3.01895929973981,1308.39789736166,0.0,1.0
2002-07-22,20.0,20.0,20.0,20.0,100,3.05717397442007,3.05717397442007,3.05717397442007,3.05717397442007,654.198948680828,0.0,1.0
2002-07-23,20.0,20.0,19.75,19.75,200,3.05717397442007,3.05717397442007,3.01895929973981,3.01895929973981,1308.39789736166,0.0,1.0
2002-07-24,20.13,20.13,19.95,19.95,1000,3.0770456052538,3.0770456052538,3.04953103948402,3.04953103948402,6541.98948680829,0.0,1.0
2002-07-25,20.13,20.13,20.13,20.13,500,3.0770456052538,3.0770456052538,3.0770456052538,3.0770456052538,3270.99474340414,0.0,1.0
2002-07-26,20.5,20.5,20.25,20.25,1600,3.13360332378057,3.13360332378057,3.09538864910032,3.09538864910032,10467.1831788933,0.0,1.0
2002-07-29,20.15,20.25,20.01,20.25,500,3.08010277922822,3.09538864910032,3.05870256140728,3.09538864910032,3270.99474340414,0.0,1.0
2002-07-30,20.15,20.15,20.15,20.15,0,3.08010277922822,3.08010277922822,3.08010277922822,3.08010277922822,0,0.0,1.0
2002-07-31,20.5,20.5,20.15,20.15,200,3.13360332378057,3.13360332378057,3.08010277922822,3.08010277922822,1308.39789736166,0.0,1.0
2002-08-01,20.15,20.34,20.15,20.2,2000,3.08010277922822,3.10914593198521,3.08010277922822,3.08774571416427,13083.9789736166,0.0,1.0
2002-08-02,20.15,20.15,20.15,20.15,0,3.08010277922822,3.08010277922822,3.08010277922822,3.08010277922822,0,0.0,1.0
2002-08-05,20.15,20.15,20.15,20.15,0,3.08010277922822,3.08010277922822,3.08010277922822,3.08010277922822,0,0.0,1.0
2002-08-06,20.15,20.15,20.15,20.15,0,3.08010277922822,3.08010277922822,3.08010277922822,3.08010277922822,0,0.0,1.0
2002-08-07,20.15,20.15,20.15,20.15,0,3.08010277922822,3.08010277922822,3.08010277922822,3.08010277922822,0,0.0,1.0
2002-08-08,20.15,20.15,20.15,20.15,0,3.08010277922822,3.08010277922822,3.08010277922822,3.08010277922822,0,0.0,1.0
2002-08-09,20.15,20.15,20.15,20.15,600,3.08010277922822,3.08010277922822,3.08010277922822,3.08010277922822,3925.19369208497,0.0,1.0
2002-08-12,20.15,20.15,20.15,20.15,0,3.08010277922822,3.08010277922822,3.08010277922822,3.08010277922822,0,0.0,1.0
2002-08-13,20.15,20.15,20.15,20.15,0,3.08010277922822,3.08010277922822,3.08010277922822,3.08010277922822,0,0.0,1.0
2002-08-14,20.15,20.15,20.15,20.15,0,3.08010277922822,3.08010277922822,3.08010277922822,3.08010277922822,0,0.0,1.0
2002-08-15,20.15,20.15,20.15,20.15,0,3.08010277922822,3.08010277922822,3.08010277922822,3.08010277922822,0,0.0,1.0
2002-08-16,20.0,20.0,20.0,20.0,200,3.05717397442007,3.05717397442007,3.05717397442007,3.05717397442007,1308.39789736166,0.0,1.0
2002-08-19,19.95,19.95,19.95,19.95,100,3.04953103948402,3.04953103948402,3.04953103948402,3.04953103948402,654.198948680828,0.0,1.0
2002-08-20,19.95,19.95,19.95,19.95,0,3.04953103948402,3.04953103948402,3.04953103948402,3.04953103948402,0,0.0,1.0
2002-08-21,19.7,19.75,19.7,19.75,6000,3.01131636480376,3.01895929973981,3.01131636480376,3.01895929973981,39251.9369208498,0.0,1.0
2002-08-22,19.7,19.7,19.7,19.7,0,3.01131636480376,3.01131636480376,3.01131636480376,3.01131636480376,0,0.0,1.0
2002-08-23,19.5,19.5,19.21,19.5,1500,2.98074462505956,2.98074462505956,2.93641560243047,2.98074462505956,9812.98423021245,0.0,1.0
2002-08-26,19.5,19.5,19.5,19.5,0,2.98074462505956,2.98074462505956,2.98074462505956,2.98074462505956,0,0.0,1.0
2002-08-27,19.1,19.4,19.1,19.4,2500,2.91960114557116,2.96545875518746,2.91960114557116,2.96545875518746,16354.9737170208,0.0,1.0
2002-08-28,19.2,19.45,19.0,19.0,600,2.93488701544326,2.97310169012351,2.90431527569906,2.90431527569906,3925.19369208498,0.0,1.0
2002-08-29,19.12,19.12,19.12,19.12,100,2.93412272194966,2.93412272194966,2.93412272194966,2.93412272194966,651.642818378612,0.075,1.0
2002-08-30,19.0,19.49,19.0,19.49,300,2.91570772578679,2.99090229345182,2.91570772578679,2.99090229345182,1954.92845513584,0.0,1.0
2002-09-03,18.75,19.0,18.75,19.0,1100,2.87734315044749,2.91570772578679,2.87734315044749,2.91570772578679,7168.07100216474,0.0,1.0
2002-09-04,18.5,18.75,18.5,18.75,1500,2.83897857510819,2.87734315044749,2.83897857510819,2.87734315044749,9774.6422756792,0.0,1.0
2002-09-05,18.5,18.5,18.5,18.5,0,2.83897857510819,2.83897857510819,2.83897857510819,2.83897857510819,0,0.0,1.0
2002-09-06,18.5,18.5,18.25,18.5,600,2.83897857510819,2.83897857510819,2.80061399976889,2.83897857510819,3909.85691027168,0.0,1.0
2002-09-09,18.48,18.48,18.48,18.48,100,2.83590940908105,2.83590940908105,2.83590940908105,2.83590940908105,651.642818378612,0.0,1.0
2002-09-10,18.48,18.48,18.48,18.48,0,2.83590940908105,2.83590940908105,2.83590940908105,2.83590940908105,0,0.0,1.0
2002-09-11,18.48,18.48,18.48,18.48,0,2.83590940908105,2.83590940908105,2.83590940908105,2.83590940908105,0,0.0,1.0
2002-09-12,19.0,19.0,18.48,18.48,1400,2.91570772578679,2.91570772578679,2.83590940908105,2.83590940908105,9122.99945730058,0.0,1.0
2002-09-13,19.25,19.25,19.25,19.25,100,2.95407230112609,2.95407230112609,2.95407230112609,2.95407230112609,651.642818378613,0.0,1.0
2002-09-16,18.9,18.9,18.9,18.9,600,2.90036189565107,2.90036189565107,2.90036189565107,2.90036189565107,3909.85691027168,0.0,1.0
2002-09-17,19.15,19.15,18.9,18.9,1000,2.93872647099037,2.93872647099037,2.90036189565107,2.90036189565107,6516.42818378613,0.0,1.0
2002-09-18,19.15,19.15,19.15,19.15,0,2.93872647099037,2.93872647099037,2.93872647099037,2.93872647099037,0,0.0,1.0
2002-09-19,19.15,19.15,19.15,19.15,0,2.93872647099037,2.93872647099037,2.93872647099037,2.93872647099037,0,0.0,1.0
2002-09-20,19.1,19.1,19.1,19.1,100,2.93105355592251,2.93105355592251,2.93105355592251,2.93105355592251,651.642818378613,0.0,1.0
2002-09-23,19.1,19.1,19.1,19.1,0,2.93105355592251,2.93105355592251,2.93105355592251,2.93105355592251,0,0.0,1.0
2002-09-24,19.0,19.0,19.0,19.0,600,2.91570772578679,2.91570772578679,2.91570772578679,2.91570772578679,3909.85691027168,0.0,1.0
2002-09-25,18.9,19.0,18.51,18.76,1000,2.90036189565107,2.91570772578679,2.84051315812177,2.87887773346107,6516.42818378613,0.0,1.0
2002-09-26,18.9,18.9,18.9,18.9,0,2.90036189565107,2.90036189565107,2.90036189565107,2.90036189565107,0,0.0,1.0
2002-09-27,18.9,18.9,18.9,18.9,0,2.90036189565107,2.90036189565107,2.90036189565107,2.90036189565107,0,0.0,1.0
2002-09-30,18.9,18.9,18.9,18.9,0,2.90036189565107,2.90036189565107,2.90036189565107,2.90036189565107,0,0.0,1.0
2002-10-01,18.8,18.8,18.8,18.8,100,2.88501606551535,2.88501606551535,2.88501606551535,2.88501606551535,651.642818378613,0.0,1.0
2002-10-02,18.7,18.7,18.7,18.7,800,2.86967023537963,2.86967023537963,2.86967023537963,2.86967023537963,5213.1425470289,0.0,1.0
2002-10-03,19.0,19.0,18.7,18.7,300,2.91570772578679,2.91570772578679,2.86967023537963,2.86967023537963,1954.92845513584,0.0,1.0
2002-10-04,19.0,19.0,18.9,18.9,200,2.91570772578679,2.91570772578679,2.90036189565107,2.90036189565107,1303.28563675723,0.0,1.0
2002-10-07,19.25,19.25,18.75,18.75,200,2.95407230112609,2.95407230112609,2.87734315044749,2.87734315044749,1303.28563675723,0.0,1.0
2002-10-08,19.12,19.12,19.12,19.12,200,2.93412272194966,2.93412272194966,2.93412272194966,2.93412272194966,1303.28563675722,0.0,1.0
2002-10-09,19.0,19.12,19.0,19.12,300,2.91570772578679,2.93412272194966,2.91570772578679,2.93412272194966,1954.92845513584,0.0,1.0
2002-10-10,18.85,18.85,18.5,18.75,900,2.89268898058321,2.89268898058321,2.83897857510819,2.87734315044749,5864.78536540752,0.0,1.0
2002-10-11,18.85,18.85,18.85,18.85,0,2.89268898058321,2.89268898058321,2.89268898058321,2.89268898058321,0,0.0,1.0
2002-10-14,18.65,18.75,18.65,18.75,500,2.86199732031177,2.87734315044749,2.86199732031177,2.87734315044749,3258.21409189306,0.0,1.0
2002-10-15,18.65,18.65,18.65,18.65,0,2.86199732031177,2.86199732031177,2.86199732031177,2.86199732031177,0,0.0,1.0
2002-10-16,19.0,19.0,19.0,19.0,100,2.91570772578679,2.91570772578679,2.91570772578679,2.91570772578679,651.642818378613,0.0,1.0
2002-10-17,19.0,19.0,19.0,19.0,0,2.91570772578679,2.91570772578679,2.91570772578679,2.91570772578679,0,0.0,1.0
2002-10-18,19.0,19.0,19.0,19.0,0,2.91570772578679,2.91570772578679,2.91570772578679,2.91570772578679,0,0.0,1.0
2002-10-21,19.0,19.0,19.0,19.0,0,2.91570772578679,2.91570772578679,2.91570772578679,2.91570772578679,0,0.0,1.0
2002-10-22,19.0,19.0,19.0,19.0,0,2.91570772578679,2.91570772578679,2.91570772578679,2.91570772578679,0,0.0,1.0
2002-10-23,19.0,19.0,19.0,19.0,0,2.91570772578679,2.91570772578679,2.91570772578679,2.91570772578679,0,0.0,1.0
2002-10-24,19.0,19.0,19.0,19.0,0,2.91570772578679,2.91570772578679,2.91570772578679,2.91570772578679,0,0.0,1.0
2002-10-25,18.95,18.95,18.95,18.95,100,2.90803481071893,2.90803481071893,2.90803481071893,2.90803481071893,651.642818378613,0.0,1.0
2002-10-28,18.95,18.95,18.95,18.95,0,2.90803481071893,2.90803481071893,2.90803481071893,2.90803481071893,0,0.0,1.0
2002-10-29,18.95,18.95,18.95,18.95,0,2.90803481071893,2.90803481071893,2.90803481071893,2.90803481071893,0,0.0,1.0
2002-10-30,18.95,18.95,18.95,18.95,100,2.90803481071893,2.90803481071893,2.90803481071893,2.90803481071893,651.642818378613,0.0,1.0
2002-10-31,18.95,18.95,18.95,18.95,0,2.90803481071893,2.90803481071893,2.90803481071893,2.90803481071893,0,0.0,1.0
2002-11-01,18.95,18.95,18.95,18.95,0,2.90803481071893,2.90803481071893,2.90803481071893,2.90803481071893,0,0.0,1.0
2002-11-04,19.1,19.2,19.0,19.0,1100,2.93105355592251,2.94639938605823,2.91570772578679,2.91570772578679,7168.07100216474,0.0,1.0
2002-11-05,19.25,19.25,19.25,19.25,200,2.95407230112609,2.95407230112609,2.95407230112609,2.95407230112609,1303.28563675723,0.0,1.0
2002-11-06,19.2,19.35,19.2,19.2,7000,2.94639938605823,2.96941813126181,2.94639938605823,2.94639938605823,45614.9972865029,0.0,1.0
2002-11-07,19.4,19.4,19.3,19.3,1900,2.97709104632967,2.97709104632967,2.96174521619395,2.96174521619395,12381.2135491936,0.0,1.0
2002-11-08,19.65,19.65,19.5,19.5,400,3.01545562166897,3.01545562166897,2.99243687646539,2.99243687646539,2606.57127351445,0.0,1.0
2002-11-11,19.7,19.7,19.5,19.5,11200,3.02312853673683,3.02312853673683,2.99243687646539,2.99243687646539,72983.9956584047,0.0,1.0
2002-11-12,19.6,19.7,19.51,19.7,2500,3.00778270660111,3.02312853673683,2.99397145947897,3.02312853673683,16291.0704594653,0.0,1.0
2002-11-13,19.7,19.7,19.7,19.7,500,3.02312853673683,3.02312853673683,3.02312853673683,3.02312853673683,3258.21409189306,0.0,1.0
2002-11-14,19.7,19.7,19.5,19.5,700,3.02312853673683,3.02312853673683,2.99243687646539,2.99243687646539,4561.49972865029,0.0,1.0
2002-11-15,19.7,19.7,19.6,19.6,400,3.02312853673683,3.02312853673683,3.00778270660111,3.00778270660111,2606.57127351445,0.0,1.0
2002-11-18,19.7,19.7,19.45,19.5,1300,3.02312853673683,3.02312853673683,2.98476396139753,2.99243687646539,8471.35663892197,0.0,1.0
2002-11-19,19.7,19.7,19.7,19.7,0,3.02312853673683,3.02312853673683,3.02312853673683,3.02312853673683,0,0.0,1.0
2002-11-20,19.75,19.75,19.75,19.75,200,3.03080145180469,3.03080145180469,3.03080145180469,3.03080145180469,1303.28563675723,0.0,1.0
2002-11-21,19.75,19.75,19.75,19.75,0,3.03080145180469,3.03080145180469,3.03080145180469,3.03080145180469,0,0.0,1.0
2002-11-22,19.75,19.75,19.75,19.75,100,3.03080145180469,3.03080145180469,3.03080145180469,3.03080145180469,651.642818378613,0.0,1.0
2002-11-25,19.75,19.75,19.75,19.75,300,3.03080145180469,3.03080145180469,3.03080145180469,3.03080145180469,1954.92845513584,0.0,1.0
2002-11-26,19.75,19.75,19.75,19.75,1800,3.03080145180469,3.03080145180469,3.03080145180469,3.03080145180469,11729.570730815,0.0,1.0
2002-11-27,19.73,19.73,19.62,19.62,300,3.03924165837934,3.03924165837934,3.02229707741524,3.02229707741524,1947.5252925943,0.075,1.0
2002-11-29,19.73,19.73,19.73,19.73,0,3.03924165837934,3.03924165837934,3.03924165837934,3.03924165837934,0,0.0,1.0
2002-12-02,19.72,19.72,19.5,19.5,2200,3.03770124192806,3.03770124192806,3.00381207999985,3.00381207999985,14281.8521456915,0.0,1.0
2002-12-03,19.7,19.7,19.7,19.7,200,3.03462040902549,3.03462040902549,3.03462040902549,3.03462040902549,1298.35019506287,0.0,1.0
2002-12-04,19.75,19.75,19.75,19.75,100,3.0423224912819,3.0423224912819,3.0423224912819,3.0423224912819,649.175097531433,0.0,1.0
2002-12-05,19.6,19.6,19.6,19.6,400,3.01921624451267,3.01921624451267,3.01921624451267,3.01921624451267,2596.70039012573,0.0,1.0
2002-12-06,19.51,19.75,19.51,19.75,300,3.00535249645114,3.0423224912819,3.00535249645114,3.0423224912819,1947.52529259429,0.0,1.0
2002-12-09,19.7,19.7,19.7,19.7,100,3.03462040902549,3.03462040902549,3.03462040902549,3.03462040902549,649.175097531433,0.0,1.0
2002-12-10,19.7,19.7,19.7,19.7,0,3.03462040902549,3.03462040902549,3.03462040902549,3.03462040902549,0,0.0,1.0
2002-12-11,19.7,19.7,19.7,19.7,100,3.03462040902549,3.03462040902549,3.03462040902549,3.03462040902549,649.175097531433,0.0,1.0
2002-12-12,19.55,19.55,19.55,19.55,400,3.01151416225626,3.01151416225626,3.01151416225626,3.01151416225626,2596.70039012573,0.0,1.0
2002-12-13,19.55,19.55,19.55,19.55,0,3.01151416225626,3.01151416225626,3.01151416225626,3.01151416225626,0,0.0,1.0
2002-12-16,19.55,19.55,19.55,19.55,0,3.01151416225626,3.01151416225626,3.01151416225626,3.01151416225626,0,0.0,1.0
2002-12-17,19.58,19.58,19.58,19.58,200,3.01613541161011,3.01613541161011,3.01613541161011,3.01613541161011,1298.35019506286,0.0,1.0
2002-12-18,19.75,19.75,19.6,19.6,700,3.0423224912819,3.0423224912819,3.01921624451267,3.01921624451267,4544.22568272003,0.0,1.0
2002-12-19,19.51,19.51,19.5,19.5,400,3.00535249645114,3.00535249645114,3.00381207999985,3.00381207999985,2596.70039012573,0.0,1.0
2002-12-20,19.51,19.51,19.51,19.51,200,3.00535249645114,3.00535249645114,3.00535249645114,3.00535249645114,1298.35019506286,0.0,1.0
2002-12-23,19.51,19.51,19.51,19.51,0,3.00535249645114,3.00535249645114,3.00535249645114,3.00535249645114,0,0.0,1.0
2002-12-24,19.51,19.51,19.51,19.51,0,3.00535249645114,3.00535249645114,3.00535249645114,3.00535249645114,0,0.0,1.0
2002-12-26,19.65,19.65,19.45,19.45,600,3.02691832676908,3.02691832676908,2.99610999774344,2.99610999774344,3895.0505851886,0.0,1.0
2002-12-27,19.65,19.65,19.65,19.65,0,3.02691832676908,3.02691832676908,3.02691832676908,3.02691832676908,0,0.0,1.0
2002-12-30,19.41,19.41,19.4,19.4,500,2.98994833193832,2.98994833193832,2.98840791548703,2.98840791548703,3245.87548765716,0.0,1.0
2002-12-31,19.41,19.41,19.41,19.41,0,2.98994833193832,2.98994833193832,2.98994833193832,2.98994833193832,0,0.0,1.0
2003-01-02,19.41,19.41,19.41,19.41,0,2.98994833193832,2.98994833193832,2.98994833193832,2.98994833193832,0,0.0,1.0
2003-01-03,19.41,19.41,19.41,19.41,0,2.98994833193832,2.98994833193832,2.98994833193832,2.98994833193832,0,0.0,1.0
2003-01-06,19.63,19.65,19.63,19.65,1000,3.02383749386652,3.02691832676908,3.02383749386652,3.02691832676908,6491.75097531432,0.0,1.0
2003-01-07,19.73,19.75,19.73,19.75,300,3.03924165837934,3.0423224912819,3.03924165837934,3.0423224912819,1947.5252925943,0.0,1.0
2003-01-08,19.95,19.95,19.95,19.95,200,3.07313082030754,3.07313082030754,3.07313082030754,3.07313082030754,1298.35019506287,0.0,1.0
2003-01-09,20.0,20.0,20.0,20.0,200,3.08083290256395,3.08083290256395,3.08083290256395,3.08083290256395,1298.35019506287,0.0,1.0
2003-01-10,20.0,20.0,20.0,20.0,0,3.08083290256395,3.08083290256395,3.08083290256395,3.08083290256395,0,0.0,1.0
2003-01-13,19.99,19.99,19.99,19.99,100,3.07929248611267,3.07929248611267,3.07929248611267,3.07929248611267,649.175097531433,0.0,1.0
2003-01-14,20.15,20.19,20.15,20.19,500,3.10393914933318,3.11010081513831,3.10393914933318,3.11010081513831,3245.87548765716,0.0,1.0
2003-01-15,20.1,20.1,20.1,20.1,100,3.09623706707677,3.09623706707677,3.09623706707677,3.09623706707677,649.175097531433,0.0,1.0
2003-01-16,20.19,20.19,20.19,20.19,100,3.11010081513831,3.11010081513831,3.11010081513831,3.11010081513831,649.175097531432,0.0,1.0
2003-01-17,20.35,20.35,20.23,20.25,1100,3.13474747835882,3.13474747835882,3.11626248094344,3.119343313846,7140.92607284576,0.0,1.0
2003-01-21,20.5,20.5,20.5,20.5,100,3.15785372512805,3.15785372512805,3.15785372512805,3.15785372512805,649.175097531433,0.0,1.0
2003-01-22,20.6,20.6,20.47,20.47,400,3.17325788964087,3.17325788964087,3.15323247577421,3.15323247577421,2596.70039012573,0.0,1.0
2003-01-23,20.7,20.75,20.7,20.75,1200,3.18866205415369,3.1963641364101,3.18866205415369,3.1963641364101,7790.10117037719,0.0,1.0
2003-01-24,20.75,20.75,20.75,20.75,200,3.1963641364101,3.1963641364101,3.1963641364101,3.1963641364101,1298.35019506287,0.0,1.0
2003-01-27,20.65,20.65,20.65,20.65,100,3.18095997189728,3.18095997189728,3.18095997189728,3.18095997189728,649.175097531433,0.0,1.0
2003-01-28,20.65,20.65,20.65,20.65,0,3.18095997189728,3.18095997189728,3.18095997189728,3.18095997189728,0,0.0,1.0
2003-01-29,20.65,20.65,20.65,20.65,0,3.18095997189728,3.18095997189728,3.18095997189728,3.18095997189728,0,0.0,1.0
2003-01-30,20.51,20.51,20.51,20.51,100,3.15939414157933,3.15939414157933,3.15939414157933,3.15939414157933,649.175097531433,0.0,1.0
2003-01-31,20.65,20.65,20.65,20.65,300,3.18095997189728,3.18095997189728,3.18095997189728,3.18095997189728,1947.5252925943,0.0,1.0
2003-02-03,20.5,20.5,20.5,20.5,200,3.15785372512805,3.15785372512805,3.15785372512805,3.15785372512805,1298.35019506287,0.0,1.0
2003-02-04,20.25,20.25,20.25,20.25,300,3.119343313846,3.119343313846,3.119343313846,3.119343313846,1947.5252925943,0.0,1.0
2003-02-05,20.25,20.25,20.25,20.25,0,3.119343313846,3.119343313846,3.119343313846,3.119343313846,0,0.0,1.0
2003-02-06,20.5,20.5,20.5,20.5,100,3.15785372512805,3.15785372512805,3.15785372512805,3.15785372512805,649.175097531433,0.0,1.0
2003-02-07,20.5,20.5,20.5,20.5,100,3.15785372512805,3.15785372512805,3.15785372512805,3.15785372512805,649.175097531433,0.0,1.0
2003-02-10,20.5,20.5,20.5,20.5,0,3.15785372512805,3.15785372512805,3.15785372512805,3.15785372512805,0,0.0,1.0
2003-02-11,20.5,20.5,20.5,20.5,0,3.15785372512805,3.15785372512805,3.15785372512805,3.15785372512805,0,0.0,1.0
2003-02-12,20.0,20.0,20.0,20.0,1000,3.08083290256395,3.08083290256395,3.08083290256395,3.08083290256395,6491.75097531433,0.0,1.0
2003-02-13,20.25,20.25,20.0,20.0,1600,3.119343313846,3.119343313846,3.08083290256395,3.08083290256395,10386.8015605029,0.0,1.0
2003-02-14,20.0,20.0,19.85,20.0,1000,3.08083290256395,3.08083290256395,3.05772665579472,3.08083290256395,6491.75097531433,0.0,1.0
2003-02-18,19.95,20.0,19.95,20.0,1900,3.07313082030754,3.08083290256395,3.07313082030754,3.08083290256395,12334.3268530972,0.0,1.0
2003-02-19,19.3,19.45,19.1,19.45,1900,2.97300375097421,2.99610999774344,2.94219542194858,2.99610999774344,12334.3268530972,0.0,1.0
2003-02-20,19.3,19.3,19.3,19.3,0,2.97300375097421,2.97300375097421,2.97300375097421,2.97300375097421,0,0.0,1.0
2003-02-21,19.25,19.25,19.25,19.25,100,2.9653016687178,2.9653016687178,2.9653016687178,2.9653016687178,649.175097531433,0.0,1.0
2003-02-24,19.5,19.5,19.5,19.5,100,3.00381207999985,3.00381207999985,3.00381207999985,3.00381207999985,649.175097531433,0.0,1.0
2003-02-25,19.5,19.75,19.5,19.75,600,3.00381207999985,3.0423224912819,3.00381207999985,3.0423224912819,3895.0505851886,0.0,1.0
2003-02-26,19.5,19.5,19.25,19.25,500,3.00381207999985,3.00381207999985,2.9653016687178,2.9653016687178,3245.87548765717,0.0,1.0
2003-02-27,19.0,19.25,19.0,19.0,1400,2.92679125743576,2.9653016687178,2.92679125743576,2.92679125743576,9088.45136544004,0.0,1.0
2003-02-28,18.75,19.0,18.75,19.0,900,2.88828084615371,2.92679125743576,2.88828084615371,2.92679125743576,5842.57587778288,0.0,1.0
2003-03-03,18.5,18.5,18.5,18.5,200,2.84977043487166,2.84977043487166,2.84977043487166,2.84977043487166,1298.35019506286,0.0,1.0
2003-03-04,18.5,18.5,18.45,18.45,700,2.84977043487166,2.84977043487166,2.84206835261525,2.84206835261525,4544.22568272002,0.0,1.0
2003-03-05,18.6,18.6,18.41,18.59,600,2.87672772276909,2.87672772276909,2.84734179441822,2.87518109496115,3879.4078117541,0.075,1.0
2003-03-06,18.5,18.5,18.5,18.5,200,2.86126144468969,2.86126144468969,2.86126144468969,2.86126144468969,1293.13593725137,0.0,1.0
2003-03-07,18.5,18.5,18.5,18.5,0,2.86126144468969,2.86126144468969,2.86126144468969,2.86126144468969,0,0.0,1.0
2003-03-10,18.5,18.5,18.5,18.5,200,2.86126144468969,2.86126144468969,2.86126144468969,2.86126144468969,1293.13593725137,0.0,1.0
2003-03-11,18.05,18.5,18.05,18.5,1400,2.79166319333237,2.86126144468969,2.79166319333237,2.86126144468969,9051.95156075957,0.0,1.0
2003-03-12,18.0,18.0,18.0,18.0,400,2.78393005429267,2.78393005429267,2.78393005429267,2.78393005429267,2586.27187450273,0.0,1.0
2003-03-13,18.0,18.0,18.0,18.0,0,2.78393005429267,2.78393005429267,2.78393005429267,2.78393005429267,0,0.0,1.0
2003-03-14,18.0,18.0,18.0,18.0,0,2.78393005429267,2.78393005429267,2.78393005429267,2.78393005429267,0,0.0,1.0
2003-03-17,18.0,18.0,18.0,18.0,0,2.78393005429267,2.78393005429267,2.78393005429267,2.78393005429267,0,0.0,1.0
2003-03-18,18.0,18.0,18.0,18.0,0,2.78393005429267,2.78393005429267,2.78393005429267,2.78393005429267,0,0.0,1.0
2003-03-19,18.2,18.2,18.2,18.2,100,2.81486261045148,2.81486261045148,2.81486261045148,2.81486261045148,646.567968625683,0.0,1.0
2003-03-20,18.15,18.15,18.15,18.15,200,2.80712947141177,2.80712947141177,2.80712947141177,2.80712947141177,1293.13593725137,0.0,1.0
2003-03-21,18.05,18.05,17.95,17.95,600,2.79166319333237,2.79166319333237,2.77619691525297,2.77619691525297,3879.4078117541,0.0,1.0
2003-03-24,18.1,18.1,18.1,18.1,200,2.79939633237207,2.79939633237207,2.79939633237207,2.79939633237207,1293.13593725137,0.0,1.0
2003-03-25,17.55,18.05,17.4,18.01,3100,2.71433180293535,2.79166319333237,2.69113238581625,2.78547668210061,20043.6070273962,0.0,1.0
2003-03-26,17.75,17.75,17.75,17.75,300,2.74526435909416,2.74526435909416,2.74526435909416,2.74526435909416,1939.70390587705,0.0,1.0
2003-03-27,17.75,17.75,17.5,17.5,300,2.74526435909416,2.74526435909416,2.70659866389565,2.70659866389565,1939.70390587705,0.0,1.0
2003-03-28,17.75,17.75,17.75,17.75,2800,2.74526435909416,2.74526435909416,2.74526435909416,2.74526435909416,18103.9031215191,0.0,1.0
2003-03-31,17.75,17.75,17.75,17.75,0,2.74526435909416,2.74526435909416,2.74526435909416,2.74526435909416,0,0.0,1.0
2003-04-01,17.75,17.75,17.75,17.75,300,2.74526435909416,2.74526435909416,2.74526435909416,2.74526435909416,1939.70390587705,0.0,1.0
2003-04-02,17.75,17.75,17.75,17.75,0,2.74526435909416,2.74526435909416,2.74526435909416,2.74526435909416,0,0.0,1.0
2003-04-03,17.75,17.75,17.75,17.75,0,2.74526435909416,2.74526435909416,2.74526435909416,2.74526435909416,0,0.0,1.0
2003-04-04,17.74,17.75,17.74,17.75,600,2.74371773128622,2.74526435909416,2.74371773128622,2.74526435909416,3879.4078117541,0.0,1.0
2003-04-07,17.74,17.74,17.74,17.74,100,2.74371773128622,2.74371773128622,2.74371773128622,2.74371773128622,646.567968625683,0.0,1.0
2003-04-08,17.75,17.75,17.75,17.75,1000,2.74526435909416,2.74526435909416,2.74526435909416,2.74526435909416,6465.67968625684,0.0,1.0
2003-04-09,17.75,17.75,17.75,17.75,0,2.74526435909416,2.74526435909416,2.74526435909416,2.74526435909416,0,0.0,1.0
2003-04-10,17.75,17.75,17.75,17.75,0,2.74526435909416,2.74526435909416,2.74526435909416,2.74526435909416,0,0.0,1.0
2003-04-11,17.75,17.75,17.75,17.75,0,2.74526435909416,2.74526435909416,2.74526435909416,2.74526435909416,0,0.0,1.0
2003-04-14,17.75,17.75,17.75,17.75,0,2.74526435909416,2.74526435909416,2.74526435909416,2.74526435909416,0,0.0,1.0
2003-04-15,17.75,17.75,17.75,17.75,0,2.74526435909416,2.74526435909416,2.74526435909416,2.74526435909416,0,0.0,1.0
2003-04-16,17.75,17.75,17.75,17.75,0,2.74526435909416,2.74526435909416,2.74526435909416,2.74526435909416,0,0.0,1.0
2003-04-17,17.7,17.7,17.7,17.7,100,2.73753122005446,2.73753122005446,2.73753122005446,2.73753122005446,646.567968625683,0.0,1.0
2003-04-21,17.7,17.7,17.7,17.7,0,2.73753122005446,2.73753122005446,2.73753122005446,2.73753122005446,0,0.0,1.0
2003-04-22,17.7,17.7,17.7,17.7,0,2.73753122005446,2.73753122005446,2.73753122005446,2.73753122005446,0,0.0,1.0
2003-04-23,17.95,17.95,17.95,17.95,700,2.77619691525297,2.77619691525297,2.77619691525297,2.77619691525297,4525.97578037978,0.0,1.0
2003-04-24,17.75,18.15,17.5,18.0,19700,2.74526435909416,2.80712947141177,2.70659866389565,2.78393005429267,127373.88981926,0.0,1.0
2003-04-25,18.0,18.0,18.0,18.0,2400,2.78393005429267,2.78393005429267,2.78393005429267,2.78393005429267,15517.6312470164,0.0,1.0
2003-04-28,17.75,17.99,17.75,17.76,3900,2.74526435909416,2.78238342648473,2.74526435909416,2.7468109869021,25216.1507764017,0.0,1.0
2003-04-29,17.75,17.75,17.75,17.75,0,2.74526435909416,2.74526435909416,2.74526435909416,2.74526435909416,0,0.0,1.0
2003-04-30,18.0,18.0,17.75,17.75,4100,2.78393005429267,2.78393005429267,2.74526435909416,2.74526435909416,26509.286713653,0.0,1.0
2003-05-01,18.0,18.0,18.0,18.0,0,2.78393005429267,2.78393005429267,2.78393005429267,2.78393005429267,0,0.0,1.0
2003-05-02,18.0,18.0,18.0,18.0,0,2.78393005429267,2.78393005429267,2.78393005429267,2.78393005429267,0,0.0,1.0
2003-05-05,18.0,18.0,18.0,18.0,0,2.78393005429267,2.78393005429267,2.78393005429267,2.78393005429267,0,0.0,1.0
2003-05-06,18.0,18.0,18.0,18.0,0,2.78393005429267,2.78393005429267,2.78393005429267,2.78393005429267,0,0.0,1.0
2003-05-07,17.9,17.9,17.9,17.9,200,2.76846377621326,2.76846377621326,2.76846377621326,2.76846377621326,1293.13593725137,0.0,1.0
2003-05-08,17.85,17.85,17.85,17.85,100,2.76073063717356,2.76073063717356,2.76073063717356,2.76073063717356,646.567968625684,0.0,1.0
2003-05-09,17.85,17.85,17.85,17.85,0,2.76073063717356,2.76073063717356,2.76073063717356,2.76073063717356,0,0.0,1.0
2003-05-12,17.85,17.85,17.85,17.85,0,2.76073063717356,2.76073063717356,2.76073063717356,2.76073063717356,0,0.0,1.0
2003-05-13,17.75,17.75,17.75,17.75,2500,2.74526435909416,2.74526435909416,2.74526435909416,2.74526435909416,16164.1992156421,0.0,1.0
2003-05-14,17.75,17.75,17.75,17.75,3800,2.74526435909416,2.74526435909416,2.74526435909416,2.74526435909416,24569.582807776,0.0,1.0
2003-05-15,17.75,17.75,17.75,17.75,0,2.74526435909416,2.74526435909416,2.74526435909416,2.74526435909416,0,0.0,1.0
2003-05-16,17.75,17.75,17.75,17.75,600,2.74526435909416,2.74526435909416,2.74526435909416,2.74526435909416,3879.4078117541,0.0,1.0
2003-05-19,17.75,17.75,17.75,17.75,0,2.74526435909416,2.74526435909416,2.74526435909416,2.74526435909416,0,0.0,1.0
2003-05-20,17.75,17.75,17.75,17.75,1500,2.74526435909416,2.74526435909416,2.74526435909416,2.74526435909416,9698.51952938525,0.0,1.0
2003-05-21,18.0,18.0,18.0,18.0,1100,2.78393005429267,2.78393005429267,2.78393005429267,2.78393005429267,7112.24765488252,0.0,1.0
2003-05-22,17.95,17.95,17.95,17.95,600,2.77619691525297,2.77619691525297,2.77619691525297,2.77619691525297,3879.4078117541,0.0,1.0
2003-05-23,18.05,18.15,18.05,18.14,800,2.79166319333237,2.80712947141177,2.79166319333237,2.80558284360383,5172.54374900547,0.0,1.0
2003-05-27,18.25,18.25,17.95,18.0,800,2.82259574949118,2.82259574949118,2.77619691525297,2.78393005429267,5172.54374900547,0.0,1.0
2003-05-28,18.25,18.25,18.25,18.25,0,2.82259574949118,2.82259574949118,2.82259574949118,2.82259574949118,0,0.0,1.0
2003-05-29,18.25,18.25,18.25,18.25,1000,2.82259574949118,2.82259574949118,2.82259574949118,2.82259574949118,6465.67968625683,0.0,1.0
2003-05-30,18.25,18.25,18.25,18.25,0,2.82259574949118,2.82259574949118,2.82259574949118,2.82259574949118,0,0.0,1.0
2003-06-02,18.13,18.13,18.13,18.13,0,2.82336906339515,2.82336906339515,2.82336906339515,2.82336906339515,0,0.125,1.0
2003-06-03,18.18,18.18,18.18,18.18,1200,2.83115551972001,2.83115551972001,2.83115551972001,2.83115551972001,7705.68760636559,0.0,1.0
2003-06-04,18.18,18.18,18.18,18.18,0,2.83115551972001,2.83115551972001,2.83115551972001,2.83115551972001,0,0.0,1.0
2003-06-05,18.18,18.18,18.18,18.18,0,2.83115551972001,2.83115551972001,2.83115551972001,2.83115551972001,0,0.0,1.0
2003-06-06,18.2,18.2,18.2,18.2,800,2.83427010224996,2.83427010224996,2.83427010224996,2.83427010224996,5137.12507091038,0.0,1.0
2003-06-09,18.0,18.15,18.0,18.01,500,2.80312427695051,2.82648364592509,2.80312427695051,2.80468156821548,3210.70316931899,0.0,1.0
2003-06-10,18.38,18.4,18.38,18.4,300,2.86230134501946,2.86541592754941,2.86230134501946,2.86541592754941,1926.4219015914,0.0,1.0
2003-06-11,18.35,18.35,18.13,18.13,1300,2.85762947122454,2.85762947122454,2.82336906339515,2.82336906339515,8347.82824022939,0.0,1.0
2003-06-12,18.35,18.35,18.35,18.35,0,2.85762947122454,2.85762947122454,2.85762947122454,2.85762947122454,0,0.0,1.0
2003-06-13,18.49,18.49,18.49,18.49,100,2.87943154893416,2.87943154893416,2.87943154893416,2.87943154893416,642.140633863798,0.0,1.0
2003-06-16,18.35,18.35,18.25,18.25,400,2.85762947122454,2.85762947122454,2.84205655857482,2.84205655857482,2568.5625354552,0.0,1.0
2003-06-17,18.3,18.3,18.25,18.25,1800,2.84984301489968,2.84984301489968,2.84205655857482,2.84205655857482,11558.5314095484,0.0,1.0
2003-06-18,18.25,18.25,18.25,18.25,100,2.84205655857482,2.84205655857482,2.84205655857482,2.84205655857482,642.140633863798,0.0,1.0
2003-06-19,18.25,18.25,18.25,18.25,0,2.84205655857482,2.84205655857482,2.84205655857482,2.84205655857482,0,0.0,1.0
2003-06-20,18.25,18.25,18.25,18.25,1000,2.84205655857482,2.84205655857482,2.84205655857482,2.84205655857482,6421.40633863798,0.0,1.0
2003-06-23,18.25,18.25,18.25,18.25,0,2.84205655857482,2.84205655857482,2.84205655857482,2.84205655857482,0,0.0,1.0
2003-06-24,18.25,18.25,18.25,18.25,0,2.84205655857482,2.84205655857482,2.84205655857482,2.84205655857482,0,0.0,1.0
2003-06-25,18.25,18.25,18.25,18.25,0,2.84205655857482,2.84205655857482,2.84205655857482,2.84205655857482,0,0.0,1.0
2003-06-26,18.25,18.25,18.25,18.25,0,2.84205655857482,2.84205655857482,2.84205655857482,2.84205655857482,0,0.0,1.0
2003-06-27,18.4,18.5,18.26,18.5,600,2.86541592754941,2.88098884019913,2.84361384983979,2.88098884019913,3852.84380318279,0.0,1.0
2003-06-30,18.35,18.35,18.01,18.25,800,2.85762947122454,2.85762947122454,2.80468156821548,2.84205655857482,5137.1250709104,0.0,1.0
2003-07-01,18.3,18.35,18.3,18.35,400,2.84984301489968,2.85762947122454,2.84984301489968,2.85762947122454,2568.5625354552,0.0,1.0
2003-07-02,18.2,18.25,18.2,18.25,300,2.83427010224996,2.84205655857482,2.83427010224996,2.84205655857482,1926.42190159139,0.0,1.0
2003-07-03,18.19,18.19,18.19,18.19,100,2.83271281098498,2.83271281098498,2.83271281098498,2.83271281098498,642.140633863799,0.0,1.0
2003-07-07,17.8,18.0,17.8,18.0,600,2.77197845165106,2.80312427695051,2.77197845165106,2.80312427695051,3852.84380318279,0.0,1.0
2003-07-08,17.81,18.0,17.8,17.9,6000,2.77353574291603,2.80312427695051,2.77197845165106,2.78755136430078,38528.4380318279,0.0,1.0
2003-07-09,17.81,17.81,17.81,17.81,0,2.77353574291603,2.77353574291603,2.77353574291603,2.77353574291603,0,0.0,1.0
2003-07-10,18.0,18.0,18.0,18.0,200,2.80312427695051,2.80312427695051,2.80312427695051,2.80312427695051,1284.2812677276,0.0,1.0
2003-07-11,17.9,17.9,17.9,17.9,100,2.78755136430078,2.78755136430078,2.78755136430078,2.78755136430078,642.140633863799,0.0,1.0
2003-07-14,17.8,17.8,17.8,17.8,600,2.77197845165106,2.77197845165106,2.77197845165106,2.77197845165106,3852.84380318279,0.0,1.0
2003-07-15,17.98,17.98,17.85,17.85,2600,2.80000969442056,2.80000969442056,2.77976490797592,2.77976490797592,16695.6564804588,0.0,1.0
2003-07-16,18.0,18.0,18.0,18.0,200,2.80312427695051,2.80312427695051,2.80312427695051,2.80312427695051,1284.2812677276,0.0,1.0
2003-07-17,18.0,18.0,18.0,18.0,100,2.80312427695051,2.80312427695051,2.80312427695051,2.80312427695051,642.140633863798,0.0,1.0
2003-07-18,18.0,18.0,18.0,18.0,0,2.80312427695051,2.80312427695051,2.80312427695051,2.80312427695051,0,0.0,1.0
2003-07-21,18.0,18.0,18.0,18.0,0,2.80312427695051,2.80312427695051,2.80312427695051,2.80312427695051,0,0.0,1.0
2003-07-22,18.0,18.0,18.0,18.0,0,2.80312427695051,2.80312427695051,2.80312427695051,2.80312427695051,0,0.0,1.0
2003-07-23,17.9,17.9,17.9,17.9,200,2.78755136430078,2.78755136430078,2.78755136430078,2.78755136430078,1284.2812677276,0.0,1.0
2003-07-24,18.0,18.0,18.0,18.0,800,2.80312427695051,2.80312427695051,2.80312427695051,2.80312427695051,5137.12507091038,0.0,1.0
2003-07-25,18.0,18.0,18.0,18.0,0,2.80312427695051,2.80312427695051,2.80312427695051,2.80312427695051,0,0.0,1.0
2003-07-28,17.95,17.95,17.95,17.95,200,2.79533782062564,2.79533782062564,2.79533782062564,2.79533782062564,1284.2812677276,0.0,1.0
2003-07-29,17.95,17.95,17.95,17.95,0,2.79533782062564,2.79533782062564,2.79533782062564,2.79533782062564,0,0.0,1.0
2003-07-30,17.7,17.7,17.7,17.7,1000,2.75640553900133,2.75640553900133,2.75640553900133,2.75640553900133,6421.40633863799,0.0,1.0
2003-07-31,17.75,17.75,17.75,17.75,2800,2.76419199532619,2.76419199532619,2.76419199532619,2.76419199532619,17979.9377481864,0.0,1.0
2003-08-01,17.7,17.7,17.7,17.7,100,2.75640553900133,2.75640553900133,2.75640553900133,2.75640553900133,642.140633863799,0.0,1.0
2003-08-04,17.7,17.7,17.7,17.7,0,2.75640553900133,2.75640553900133,2.75640553900133,2.75640553900133,0,0.0,1.0
2003-08-05,17.6,17.6,17.6,17.6,100,2.74083262635161,2.74083262635161,2.74083262635161,2.74083262635161,642.140633863798,0.0,1.0
2003-08-06,17.6,17.6,17.6,17.6,0,2.74083262635161,2.74083262635161,2.74083262635161,2.74083262635161,0,0.0,1.0
2003-08-07,17.6,17.6,17.6,17.6,0,2.74083262635161,2.74083262635161,2.74083262635161,2.74083262635161,0,0.0,1.0
2003-08-08,17.6,17.6,17.6,17.6,0,2.74083262635161,2.74083262635161,2.74083262635161,2.74083262635161,0,0.0,1.0
2003-08-11,17.7,17.71,17.7,17.71,300,2.75640553900133,2.7579628302663,2.75640553900133,2.7579628302663,1926.4219015914,0.0,1.0
2003-08-12,17.95,17.95,17.85,17.85,500,2.79533782062564,2.79533782062564,2.77976490797592,2.77976490797592,3210.703169319,0.0,1.0
2003-08-13,17.8,17.95,17.8,17.95,1700,2.77197845165106,2.79533782062564,2.77197845165106,2.79533782062564,10916.3907756846,0.0,1.0
2003-08-14,17.85,17.85,17.85,17.85,1500,2.77976490797592,2.77976490797592,2.77976490797592,2.77976490797592,9632.10950795697,0.0,1.0
2003-08-15,17.95,17.95,17.95,17.95,200,2.79533782062564,2.79533782062564,2.79533782062564,2.79533782062564,1284.2812677276,0.0,1.0
2003-08-18,17.95,17.95,17.75,17.95,600,2.79533782062564,2.79533782062564,2.76419199532619,2.79533782062564,3852.8438031828,0.0,1.0
2003-08-19,17.95,17.95,17.85,17.95,700,2.79533782062564,2.79533782062564,2.77976490797592,2.79533782062564,4494.9844370466,0.0,1.0
2003-08-20,17.95,17.95,17.95,17.95,500,2.79533782062564,2.79533782062564,2.79533782062564,2.79533782062564,3210.703169319,0.0,1.0
2003-08-21,17.95,17.95,17.95,17.95,0,2.79533782062564,2.79533782062564,2.79533782062564,2.79533782062564,0,0.0,1.0
2003-08-22,18.05,18.05,17.9,17.95,19000,2.81091073327537,2.81091073327537,2.78755136430078,2.79533782062564,122006.720434122,0.0,1.0
2003-08-25,17.99,18.0,17.75,18.0,2000,2.80156698568553,2.80312427695051,2.76419199532619,2.80312427695051,12842.812677276,0.0,1.0
2003-08-26,18.0,18.05,18.0,18.0,3000,2.80312427695051,2.81091073327537,2.80312427695051,2.80312427695051,19264.2190159139,0.0,1.0
2003-08-27,19.13,19.24,18.0,18.0,25400,2.9790981898924,2.9962283938071,2.80312427695051,2.80312427695051,163103.721001405,0.0,1.0
2003-08-28,19.59,19.59,19.23,19.24,8100,3.05073358808113,3.05073358808113,2.99467110254212,2.9962283938071,52013.3913429678,0.0,1.0
2003-08-29,20.3,20.7,19.37,19.8,4300,3.16130126789418,3.22359291849308,3.01647318025174,3.08343670464556,27612.0472561434,0.0,1.0
2003-09-02,20.95,20.99,20.4,20.45,6100,3.26252520011739,3.26875436517728,3.17687418054391,3.18466063686877,39170.5786656918,0.0,1.0
2003-09-03,21.05,21.4,20.75,21.0,9200,3.27809811276712,3.33260330704116,3.23137937481794,3.27031165644226,59076.9383154695,0.0,1.0
2003-09-04,22.1,22.1,21.2,21.2,50900,3.44161369558923,3.44161369558923,3.30145748174171,3.30145748174171,326849.582636674,0.0,1.0
2003-09-05,22.3,23.0,22.0,22.0,27500,3.47275952088868,3.58176990943676,3.42604078293951,3.42604078293951,176588.674312545,0.0,1.0
2003-09-08,22.25,22.63,22.0,22.5,37100,3.46497306456382,3.52415013263277,3.42604078293951,3.50390534618813,238234.175163469,0.0,1.0
2003-09-09,22.0,22.29,22.0,22.0,9900,3.42604078293951,3.47120222962371,3.42604078293951,3.42604078293951,63571.922752516,0.0,1.0
2003-09-10,21.73,21.85,21.5,21.75,14400,3.38399391878525,3.40268141396492,3.34817621969088,3.38710850131519,92468.251276387,0.0,1.0
2003-09-11,21.25,21.35,21.15,21.35,2400,3.40657464212735,3.42260558161971,3.39054370263499,3.42260558161971,14971.0502066531,0.625,1.0
2003-09-12,21.25,21.34,21.25,21.33,1400,3.40657464212735,3.42100248767048,3.40657464212735,3.41939939372124,8733.11262054766,0.0,1.0
2003-09-15,21.26,21.34,21.26,21.34,1500,3.40817773607659,3.42100248767048,3.40817773607659,3.42100248767048,9356.9063791582,0.0,1.0
2003-09-16,21.36,21.36,21.0,21.01,6100,3.42420867556895,3.42420867556895,3.36649729339644,3.36810038734568,38051.4192752434,0.0,1.0
2003-09-17,21.49,21.49,21.35,21.35,2700,3.44504889690902,3.44504889690902,3.42260558161971,3.42260558161971,16842.4314824848,0.0,1.0
2003-09-18,21.5,22.0,21.4,21.4,14700,3.44665199085826,3.52680668832008,3.4306210513659,3.4306210513659,91697.6825157505,0.0,1.0
2003-09-19,21.75,21.75,21.4,21.4,5900,3.48672933958917,3.48672933958917,3.4306210513659,3.4306210513659,36803.8317580223,0.0,1.0
2003-09-22,21.45,21.65,21.38,21.65,2300,3.43863652111208,3.47069840009681,3.42741486346742,3.47069840009681,14347.2564480426,0.0,1.0
2003-09-23,22.3,22.5,21.49,21.49,13500,3.57489950679717,3.6069613857819,3.44504889690902,3.44504889690902,84212.1574124239,0.0,1.0
2003-09-24,22.09,22.12,22.0,22.12,3500,3.54123453386321,3.54604381571092,3.52680668832008,3.54604381571092,21832.7815513691,0.0,1.0
2003-09-25,22.12,22.12,22.02,22.02,2200,3.54604381571092,3.54604381571092,3.53001287621855,3.53001287621855,13723.462689432,0.0,1.0
2003-09-26,22.11,22.25,22.02,22.05,5500,3.54444072176168,3.56688403705099,3.53001287621855,3.53482215806626,34308.6567235801,0.0,1.0
2003-09-29,22.59,22.6,22.01,22.01,4600,3.62138923132503,3.62299232527426,3.52840978226932,3.52840978226932,28694.5128960852,0.0,1.0
2003-09-30,22.95,22.95,22.5,22.59,3800,3.67910061349754,3.67910061349754,3.6069613857819,3.62138923132503,23704.1628272008,0.0,1.0
2003-10-01,24.3,25.75,22.99,22.99,36600,3.89551829664445,4.12796691928373,3.68551298929448,3.68551298929448,228308.51565146,0.0,1.0
2003-10-02,23.9,24.5,23.82,24.1,9900,3.831394538675,3.92758017562918,3.8185697870811,3.86345641765972,61755.5821024441,0.0,1.0
2003-10-03,24.01,24.95,23.75,24.15,9100,3.8490285721166,3.99971940334482,3.80734812943645,3.87147188740591,56765.2320335598,0.0,1.0
2003-10-06,24.5,24.5,24.11,24.11,1100,3.92758017562918,3.92758017562918,3.86505951160896,3.86505951160896,6861.73134471602,0.0,1.0
2003-10-07,24.57,24.6,23.75,24.25,6100,3.93880183327383,3.94361111512154,3.80734812943645,3.88750282689827,38051.4192752434,0.0,1.0
2003-10-08,24.55,24.55,24.35,24.4,800,3.93559564537536,3.93559564537536,3.90353376639063,3.91154923613682,4990.35006888438,0.0,1.0
2003-10-09,24.5,24.55,24.5,24.55,3100,3.92758017562918,3.93559564537536,3.92758017562918,3.93559564537536,19337.606516927,0.0,1.0
2003-10-10,24.5,24.74,24.5,24.74,1200,3.92758017562918,3.96605443041085,3.92758017562918,3.96605443041085,7485.52510332657,0.0,1.0
2003-10-13,25.15,25.15,24.55,24.6,3300,4.03178128232955,4.03178128232955,3.93559564537536,3.94361111512154,20585.194034148,0.0,1.0
2003-10-14,25.74,25.75,25.02,25.15,5900,4.12636382533449,4.12796691928373,4.01094106098947,4.03178128232955,36803.8317580223,0.0,1.0
2003-10-15,25.86,26.09,25.7,25.7,3800,4.14560095272533,4.18247211355777,4.11995144953755,4.11995144953755,23704.1628272008,0.0,1.0
2003-10-16,26.75,27.35,25.9,25.9,16000,4.28827631420737,4.38446195116155,4.15201332852228,4.15201332852228,99807.0013776876,0.0,1.0
2003-10-17,27.35,27.35,26.99,26.99,6300,4.38446195116155,4.38446195116155,4.32675056898904,4.32675056898904,39299.0067924645,0.0,1.0
2003-10-20,26.7,27.35,26.69,27.35,5400,4.28026084446119,4.38446195116155,4.27865775051195,4.38446195116155,33684.8629649695,0.0,1.0
2003-10-21,26.49,26.5,26.49,26.5,1500,4.24659587152722,4.24819896547646,4.24659587152722,4.24819896547646,9356.90637915822,0.0,1.0
2003-10-22,26.74,26.74,26.7,26.7,600,4.28667322025813,4.28667322025813,4.28026084446119,4.28026084446119,3742.76255166329,0.0,1.0
2003-10-23,26.74,26.74,26.74,26.74,0,4.28667322025813,4.28667322025813,4.28667322025813,4.28667322025813,0,0.0,1.0
2003-10-24,25.65,26.7,25.0,26.69,20700,4.11193597979137,4.28026084446119,4.007734873091,4.27865775051195,129125.308032383,0.0,1.0
2003-10-27,25.0,25.4,24.8,25.4,7900,4.007734873091,4.07185863106046,3.97567299410627,4.07185863106046,49279.7069302332,0.0,1.0
2003-10-28,24.25,24.85,24.01,24.85,1600,3.88750282689827,3.98368846385245,3.8490285721166,3.98368846385245,9980.70013776876,0.0,1.0
2003-10-29,24.42,24.5,24.05,24.05,3800,3.91475542403529,3.92758017562918,3.85544094791354,3.85544094791354,23704.1628272008,0.0,1.0
2003-10-30,24.21,24.4,24.2,24.2,2800,3.88109045110132,3.91154923613682,3.87948735715209,3.87948735715209,17466.2252410953,0.0,1.0
2003-10-31,24.38,24.39,24.21,24.39,2100,3.90834304823834,3.90994614218758,3.88109045110132,3.90994614218758,13099.6689308215,0.0,1.0
2003-11-03,24.6,24.6,24.31,24.32,6000,3.94361111512154,3.94361111512154,3.89712139059369,3.89872448454292,37427.6255166329,0.0,1.0
2003-11-04,24.32,24.32,24.32,24.32,200,3.89872448454292,3.89872448454292,3.89872448454292,3.89872448454292,1247.5875172211,0.0,1.0
2003-11-05,24.5,24.6,24.31,24.4,2000,3.92758017562918,3.94361111512154,3.89712139059369,3.91154923613682,12475.8751722109,0.0,1.0
2003-11-06,24.32,24.32,24.32,24.32,500,3.89872448454292,3.89872448454292,3.89872448454292,3.89872448454292,3118.96879305274,0.0,1.0
2003-11-07,24.32,24.58,24.32,24.57,1200,3.89872448454292,3.94040492722307,3.89872448454292,3.93880183327383,7485.52510332658,0.0,1.0
2003-11-10,24.45,24.45,24.45,24.45,100,3.919564705883,3.919564705883,3.919564705883,3.919564705883,623.793758610547,0.0,1.0
2003-11-11,24.45,24.45,24.45,24.45,0,3.919564705883,3.919564705883,3.919564705883,3.919564705883,0,0.0,1.0
2003-11-12,24.55,24.57,24.4,24.4,1200,3.93559564537536,3.93880183327383,3.91154923613682,3.91154923613682,7485.52510332657,0.0,1.0
2003-11-13,26.5,26.5,24.47,24.58,8000,4.24819896547646,4.24819896547646,3.92277089378147,3.94040492722307,49903.5006888438,0.0,1.0
2003-11-14,25.1,26.25,25.0,26.25,10700,4.02376581258336,4.20812161674555,4.007734873091,4.20812161674555,66745.9321713286,0.0,1.0
2003-11-17,25.25,25.25,25.25,25.25,100,4.04781222182191,4.04781222182191,4.04781222182191,4.04781222182191,623.793758610547,0.0,1.0
2003-11-18,25.25,25.25,25.25,25.25,0,4.04781222182191,4.04781222182191,4.04781222182191,4.04781222182191,0,0.0,1.0
2003-11-19,25.14,25.14,25.14,25.14,800,4.03017818838031,4.03017818838031,4.03017818838031,4.03017818838031,4990.35006888438,0.0,1.0
2003-11-20,25.31,25.35,25.2,25.2,900,4.05743078551733,4.06384316131427,4.03979675207573,4.03979675207573,5614.14382749492,0.0,1.0
2003-11-21,24.88,25.15,24.25,25.15,5500,3.98849774570016,4.03178128232955,3.88750282689827,4.03178128232955,34308.6567235801,0.0,1.0
2003-11-24,25.1,25.18,24.9,24.94,700,4.02376581258336,4.03659056417726,3.99170393359864,3.99811630939558,4366.55631027384,0.0,1.0
2003-11-25,24.74,25.0,24.7,25.0,1600,3.96605443041085,4.007734873091,3.95964205461391,4.007734873091,9980.70013776877,0.0,1.0
2003-11-26,24.74,24.74,24.74,24.74,500,3.96605443041085,3.96605443041085,3.96605443041085,3.96605443041085,3118.96879305274,0.0,1.0
2003-11-28,24.55,24.87,24.55,24.87,1000,3.93559564537536,3.98689465175093,3.93559564537536,3.98689465175093,6237.93758610548,0.0,1.0
2003-12-01,24.92,25.24,24.65,24.65,2900,3.99491012149711,4.04620912787267,3.95162658486773,3.95162658486773,18090.0189997059,0.0,1.0
2003-12-02,24.92,24.92,24.92,24.92,0,3.99491012149711,3.99491012149711,3.99491012149711,3.99491012149711,0,0.0,1.0
2003-12-03,24.92,25.08,24.92,25.08,300,3.99491012149711,4.02055962468489,3.99491012149711,4.02055962468489,1871.38127583164,0.0,1.0
2003-12-04,24.92,24.92,24.92,24.92,0,3.99491012149711,3.99491012149711,3.99491012149711,3.99491012149711,0,0.0,1.0
2003-12-05,24.92,24.92,24.92,24.92,0,3.99491012149711,3.99491012149711,3.99491012149711,3.99491012149711,0,0.0,1.0
2003-12-08,24.91,24.91,24.9,24.91,600,3.99330702754787,3.99330702754787,3.99170393359864,3.99330702754787,3742.76255166329,0.0,1.0
2003-12-09,24.9,24.9,24.9,24.9,500,3.99170393359864,3.99170393359864,3.99170393359864,3.99170393359864,3118.96879305273,0.0,1.0
2003-12-10,24.77,24.77,24.65,24.65,500,3.97086371225856,3.97086371225856,3.95162658486773,3.95162658486773,3118.96879305274,0.0,1.0
2003-12-11,24.65,24.65,24.65,24.65,0,3.97166525923318,3.97166525923318,3.97166525923318,3.97166525923318,0,0.125,1.0
2003-12-12,24.65,24.65,24.65,24.65,0,3.97166525923318,3.97166525923318,3.97166525923318,3.97166525923318,0,0.0,1.0
2003-12-15,24.0,24.13,24.0,24.13,1000,3.86693574935482,3.88788165133049,3.86693574935482,3.88788165133049,6206.46464167507,0.0,1.0
2003-12-16,23.92,23.92,23.92,23.92,100,3.85404596352364,3.85404596352364,3.85404596352364,3.85404596352364,620.646464167507,0.0,1.0
2003-12-17,23.92,23.92,23.92,23.92,0,3.85404596352364,3.85404596352364,3.85404596352364,3.85404596352364,0,0.0,1.0
2003-12-18,24.0,24.0,23.91,23.91,900,3.86693574935482,3.86693574935482,3.85243474029474,3.85243474029474,5585.81817750757,0.0,1.0
2003-12-19,23.99,24.0,23.99,23.99,1200,3.86532452612592,3.86693574935482,3.86532452612592,3.86532452612592,7447.75757001009,0.0,1.0
2003-12-22,24.11,24.25,23.99,23.99,700,3.8846592048727,3.90721633007727,3.86532452612592,3.86532452612592,4344.52524917255,0.0,1.0
2003-12-23,23.96,23.96,23.96,23.96,200,3.86049085643923,3.86049085643923,3.86049085643923,3.86049085643923,1241.29292833501,0.0,1.0
2003-12-24,24.25,24.25,24.25,24.25,200,3.90721633007727,3.90721633007727,3.90721633007727,3.90721633007727,1241.29292833501,0.0,1.0
2003-12-26,24.25,24.25,24.25,24.25,0,3.90721633007727,3.90721633007727,3.90721633007727,3.90721633007727,0,0.0,1.0
2003-12-29,24.02,24.02,24.02,24.02,100,3.87015819581262,3.87015819581262,3.87015819581262,3.87015819581262,620.646464167507,0.0,1.0
2003-12-30,24.42,24.43,24.04,24.04,700,3.93460712496853,3.93621834819743,3.87338064227041,3.87338064227041,4344.52524917255,0.0,1.0
2003-12-31,26.0,26.0,24.6,24.6,3300,4.18918039513439,4.18918039513439,3.96360914308869,3.96360914308869,20481.3333175277,0.0,1.0
2004-01-02,25.0,26.0,25.0,26.0,3900,4.0280580722446,4.18918039513439,4.0280580722446,4.18918039513439,24205.2121025328,0.0,1.0
2004-01-05,25.5,25.65,25.01,25.01,5400,4.1086192336895,4.13278758212296,4.0296692954735,4.0296692954735,33514.9090650454,0.0,1.0
2004-01-06,25.65,25.83,25.25,25.25,1800,4.13278758212296,4.16178960024313,4.06833865296705,4.06833865296705,11171.6363550151,0.0,1.0
2004-01-07,25.65,25.65,25.65,25.65,0,4.13278758212296,4.13278758212296,4.13278758212296,4.13278758212296,0,0.0,1.0
2004-01-08,25.5,25.5,25.5,25.5,200,4.1086192336895,4.1086192336895,4.1086192336895,4.1086192336895,1241.29292833501,0.0,1.0
2004-01-09,25.45,25.45,25.35,25.35,300,4.10056311754501,4.10056311754501,4.08445088525603,4.08445088525603,1861.93939250252,0.0,1.0
2004-01-12,25.5,25.5,25.5,25.5,200,4.1086192336895,4.1086192336895,4.1086192336895,4.1086192336895,1241.29292833501,0.0,1.0
2004-01-13,25.6,25.6,25.6,25.6,100,4.12473146597848,4.12473146597848,4.12473146597848,4.12473146597848,620.646464167507,0.0,1.0
2004-01-14,25.65,25.99,25.65,25.75,5900,4.13278758212296,4.18756917190549,4.13278758212296,4.14889981441194,36618.141385883,0.0,1.0
2004-01-15,25.65,25.65,25.65,25.65,1000,4.13278758212296,4.13278758212296,4.13278758212296,4.13278758212296,6206.46464167508,0.0,1.0
2004-01-16,25.85,25.85,25.85,25.85,500,4.16501204670092,4.16501204670092,4.16501204670092,4.16501204670092,3103.23232083754,0.0,1.0
2004-01-20,25.99,25.99,25.85,25.85,1400,4.18756917190549,4.18756917190549,4.16501204670092,4.16501204670092,8689.0504983451,0.0,1.0
2004-01-21,25.85,25.85,25.85,25.85,1200,4.16501204670092,4.16501204670092,4.16501204670092,4.16501204670092,7447.75757001009,0.0,1.0
2004-01-22,25.85,25.85,25.85,25.85,0,4.16501204670092,4.16501204670092,4.16501204670092,4.16501204670092,0,0.0,1.0
2004-01-23,25.85,25.85,25.85,25.85,200,4.16501204670092,4.16501204670092,4.16501204670092,4.16501204670092,1241.29292833501,0.0,1.0
2004-01-26,25.51,25.6,25.51,25.6,200,4.1102304569184,4.12473146597848,4.1102304569184,4.12473146597848,1241.29292833501,0.0,1.0
2004-01-27,25.5,25.5,25.42,25.42,300,4.1086192336895,4.1086192336895,4.09572944785831,4.09572944785831,1861.93939250252,0.0,1.0
2004-01-28,25.5,25.5,25.5,25.5,0,4.1086192336895,4.1086192336895,4.1086192336895,4.1086192336895,0,0.0,1.0
2004-01-29,25.5,25.5,25.5,25.5,0,4.1086192336895,4.1086192336895,4.1086192336895,4.1086192336895,0,0.0,1.0
2004-01-30,25.75,25.75,25.46,25.46,800,4.14889981441194,4.14889981441194,4.10217434077391,4.10217434077391,4965.17171334006,0.0,1.0
2004-02-02,25.75,25.76,25.6,25.6,900,4.14889981441194,4.15051103764084,4.12473146597848,4.12473146597848,5585.81817750757,0.0,1.0
2004-02-03,25.6,25.6,25.6,25.6,1500,4.12473146597848,4.12473146597848,4.12473146597848,4.12473146597848,9309.6969625126,0.0,1.0
2004-02-04,25.6,25.6,25.6,25.6,0,4.12473146597848,4.12473146597848,4.12473146597848,4.12473146597848,0,0.0,1.0
2004-02-05,25.6,25.84,25.6,25.75,1000,4.12473146597848,4.16340082347202,4.12473146597848,4.14889981441194,6206.46464167507,0.0,1.0
2004-02-06,25.42,25.7,25.42,25.7,600,4.09572944785831,4.14084369826745,4.09572944785831,4.14084369826745,3723.87878500505,0.0,1.0
2004-02-09,24.9,25.2,24.9,25.2,900,4.01194583995563,4.06028253682256,4.01194583995563,4.06028253682256,5585.81817750756,0.0,1.0
2004-02-10,24.9,24.9,24.89,24.89,400,4.01194583995563,4.01194583995563,4.01033461672673,4.01033461672673,2482.58585667003,0.0,1.0
2004-02-11,25.05,25.05,24.95,24.95,300,4.03611418838909,4.03611418838909,4.02000195610012,4.02000195610012,1861.93939250252,0.0,1.0
2004-02-12,25.0,25.1,25.0,25.08,700,4.0280580722446,4.04417030453358,4.0280580722446,4.04094785807579,4344.52524917256,0.0,1.0
2004-02-13,24.71,24.9,24.71,24.9,1100,3.98133259860657,4.01194583995563,3.98133259860657,4.01194583995563,6827.11110584258,0.0,1.0
2004-02-17,24.85,25.05,24.85,24.95,1300,4.00388972381114,4.03611418838909,4.00388972381114,4.02000195610012,8068.40403417759,0.0,1.0
2004-02-18,24.85,24.85,24.85,24.85,0,4.00388972381114,4.00388972381114,4.00388972381114,4.00388972381114,0,0.0,1.0
2004-02-19,24.85,24.85,24.85,24.85,0,4.00388972381114,4.00388972381114,4.00388972381114,4.00388972381114,0,0.0,1.0
2004-02-20,24.7,24.7,24.7,24.7,100,3.97972137537767,3.97972137537767,3.97972137537767,3.97972137537767,620.646464167507,0.0,1.0
2004-02-23,24.7,24.7,24.7,24.7,100,3.97972137537767,3.97972137537767,3.97972137537767,3.97972137537767,620.646464167507,0.0,1.0
2004-02-24,24.6,25.0,24.6,24.7,2200,3.96360914308869,4.0280580722446,3.96360914308869,3.97972137537767,13654.2222116852,0.0,1.0
2004-02-25,24.85,24.99,24.85,24.85,500,4.00388972381114,4.02644684901571,4.00388972381114,4.00388972381114,3103.23232083754,0.0,1.0
2004-02-26,24.85,24.99,24.75,24.75,700,4.00388972381114,4.02644684901571,3.98777749152216,3.98777749152216,4344.52524917255,0.0,1.0
2004-02-27,24.75,24.75,24.75,24.75,100,3.98777749152216,3.98777749152216,3.98777749152216,3.98777749152216,620.646464167507,0.0,1.0
2004-03-01,24.75,24.75,24.75,24.75,0,3.98777749152216,3.98777749152216,3.98777749152216,3.98777749152216,0,0.0,1.0
2004-03-02,24.75,24.75,24.75,24.75,0,3.98777749152216,3.98777749152216,3.98777749152216,3.98777749152216,0,0.0,1.0
2004-03-03,24.8,24.8,24.78,24.78,300,3.99583360766665,3.99583360766665,3.99261116120885,3.99261116120885,1861.93939250252,0.0,1.0
2004-03-04,24.8,24.8,24.8,24.8,0,3.99583360766665,3.99583360766665,3.99583360766665,3.99583360766665,0,0.0,1.0
2004-03-05,24.87,24.87,24.87,24.87,2100,4.00711217026893,4.00711217026893,4.00711217026893,4.00711217026893,13033.5757475177,0.0,1.0
2004-03-08,24.7,24.87,24.7,24.87,2300,3.99986166573889,4.02739107801321,3.99986166573889,4.02739107801321,14202.991190073,0.125,1.0
2004-03-09,25.0,25.0,24.64,24.64,1000,4.0484429815171,4.0484429815171,3.99014540258325,3.99014540258325,6175.21356090128,0.0,1.0
2004-03-10,25.1,25.1,25.1,25.1,400,4.06463675344317,4.06463675344317,4.06463675344317,4.06463675344317,2470.08542436051,0.0,1.0
2004-03-11,25.1,25.1,25.1,25.1,0,4.06463675344317,4.06463675344317,4.06463675344317,4.06463675344317,0,0.0,1.0
2004-03-12,25.15,25.15,25.15,25.15,300,4.0727336394062,4.0727336394062,4.0727336394062,4.0727336394062,1852.56406827038,0.0,1.0
2004-03-15,25.15,25.15,25.15,25.15,0,4.0727336394062,4.0727336394062,4.0727336394062,4.0727336394062,0,0.0,1.0
2004-03-16,24.95,24.95,24.95,24.95,100,4.04034609555406,4.04034609555406,4.04034609555406,4.04034609555406,617.521356090129,0.0,1.0
2004-03-17,25.19,25.19,25.19,25.19,100,4.07921114817663,4.07921114817663,4.07921114817663,4.07921114817663,617.521356090128,0.0,1.0
2004-03-18,25.15,25.15,25.15,25.15,100,4.0727336394062,4.0727336394062,4.0727336394062,4.0727336394062,617.521356090128,0.0,1.0
2004-03-19,25.15,25.15,25.15,25.15,0,4.0727336394062,4.0727336394062,4.0727336394062,4.0727336394062,0,0.0,1.0
2004-03-22,25.25,25.3,25.15,25.15,800,4.08892741133227,4.0970242972953,4.0727336394062,4.0727336394062,4940.17084872102,0.0,1.0
2004-03-23,25.15,25.15,25.15,25.15,100,4.0727336394062,4.0727336394062,4.0727336394062,4.0727336394062,617.521356090128,0.0,1.0
2004-03-24,25.15,25.15,25.15,25.15,0,4.0727336394062,4.0727336394062,4.0727336394062,4.0727336394062,0,0.0,1.0
2004-03-25,25.15,25.25,25.15,25.25,300,4.0727336394062,4.08892741133227,4.0727336394062,4.08892741133227,1852.56406827038,0.0,1.0
2004-03-26,25.2,25.2,25.2,25.2,300,4.08083052536923,4.08083052536923,4.08083052536923,4.08083052536923,1852.56406827039,0.0,1.0
2004-03-29,25.2,25.2,25.2,25.2,0,4.08083052536923,4.08083052536923,4.08083052536923,4.08083052536923,0,0.0,1.0
2004-03-30,25.2,25.2,25.2,25.2,0,4.08083052536923,4.08083052536923,4.08083052536923,4.08083052536923,0,0.0,1.0
2004-03-31,25.2,25.2,25.2,25.2,0,4.08083052536923,4.08083052536923,4.08083052536923,4.08083052536923,0,0.0,1.0
2004-04-01,25.3,25.3,25.3,25.3,500,4.0970242972953,4.0970242972953,4.0970242972953,4.0970242972953,3087.60678045064,0.0,1.0
2004-04-02,25.15,25.15,25.15,25.15,100,4.0727336394062,4.0727336394062,4.0727336394062,4.0727336394062,617.521356090128,0.0,1.0
2004-04-05,25.24,25.24,25.15,25.2,400,4.08730803413966,4.08730803413966,4.0727336394062,4.08083052536923,2470.08542436051,0.0,1.0
2004-04-06,25.2,25.2,25.2,25.2,200,4.08083052536923,4.08083052536923,4.08083052536923,4.08083052536923,1235.04271218026,0.0,1.0
2004-04-07,25.2,25.2,25.2,25.2,0,4.08083052536923,4.08083052536923,4.08083052536923,4.08083052536923,0,0.0,1.0
2004-04-08,25.2,25.2,25.2,25.2,0,4.08083052536923,4.08083052536923,4.08083052536923,4.08083052536923,0,0.0,1.0
2004-04-12,25.26,25.26,25.26,25.26,100,4.09054678852488,4.09054678852488,4.09054678852488,4.09054678852488,617.521356090128,0.0,1.0
2004-04-13,25.35,25.35,25.3,25.3,1100,4.10512118325834,4.10512118325834,4.0970242972953,4.0970242972953,6792.73491699141,0.0,1.0
2004-04-14,25.25,25.35,25.2,25.35,1400,4.08892741133227,4.10512118325834,4.08083052536923,4.10512118325834,8645.29898526179,0.0,1.0
2004-04-15,25.65,25.65,25.26,25.3,4300,4.15370249903654,4.15370249903654,4.09054678852488,4.0970242972953,26553.4183118755,0.0,1.0
2004-04-16,25.7,25.74,25.6,25.65,2800,4.16179938499958,4.16827689377,4.14560561307351,4.15370249903654,17290.5979705236,0.0,1.0
2004-04-19,26.68,26.68,25.9,25.9,8500,4.32049834987505,4.32049834987505,4.19418692885171,4.19418692885171,52489.3152676609,0.0,1.0
2004-04-20,26.0,27.14,25.9,26.7,12800,4.21038070077778,4.39498970073496,4.19418692885171,4.32373710426026,79042.7335795364,0.0,1.0
2004-04-21,26.15,26.15,26.15,26.15,500,4.23467135866688,4.23467135866688,4.23467135866688,4.23467135866688,3087.60678045064,0.0,1.0
2004-04-22,26.32,26.4,26.3,26.3,1000,4.2622007709412,4.27515578848206,4.25896201655599,4.25896201655599,6175.21356090128,0.0,1.0
2004-04-23,25.9,26.1,25.5,26.1,1800,4.19418692885171,4.22657447270385,4.12941184114744,4.22657447270385,11115.3844096223,0.0,1.0
2004-04-26,26.05,26.5,25.9,25.9,8100,4.21847758674082,4.29134956040812,4.19418692885171,4.19418692885171,50019.2298433003,0.0,1.0
2004-04-27,26.05,26.05,26.05,26.05,0,4.21847758674082,4.21847758674082,4.21847758674082,4.21847758674082,0,0.0,1.0
2004-04-28,26.15,26.16,26.15,26.16,300,4.23467135866688,4.23629073585949,4.23467135866688,4.23629073585949,1852.56406827039,0.0,1.0
2004-04-29,26.35,26.35,26.35,26.35,400,4.26705890251902,4.26705890251902,4.26705890251902,4.26705890251902,2470.08542436051,0.0,1.0
2004-04-30,26.15,26.15,26.1,26.1,400,4.23467135866688,4.23467135866688,4.22657447270385,4.22657447270385,2470.08542436052,0.0,1.0
2004-05-03,26.29,26.29,26.29,26.29,100,4.25734263936338,4.25734263936338,4.25734263936338,4.25734263936338,617.521356090128,0.0,1.0
2004-05-04,26.29,26.29,26.29,26.29,0,4.25734263936338,4.25734263936338,4.25734263936338,4.25734263936338,0,0.0,1.0
2004-05-05,26.29,26.29,26.29,26.29,0,4.25734263936338,4.25734263936338,4.25734263936338,4.25734263936338,0,0.0,1.0
2004-05-06,26.25,26.25,26.11,26.11,300,4.25086513059295,4.25086513059295,4.22819384989646,4.22819384989646,1852.56406827039,0.0,1.0
2004-05-07,25.25,26.1,25.25,26.1,4100,4.08892741133227,4.22657447270385,4.08892741133227,4.22657447270385,25318.3755996952,0.0,1.0
2004-05-10,25.25,25.45,25.25,25.35,800,4.08892741133227,4.12131495518441,4.08892741133227,4.10512118325834,4940.17084872102,0.0,1.0
2004-05-11,25.21,25.21,25.21,25.21,100,4.08244990256184,4.08244990256184,4.08244990256184,4.08244990256184,617.521356090128,0.0,1.0
2004-05-12,25.2,25.2,25.2,25.2,1100,4.08083052536923,4.08083052536923,4.08083052536923,4.08083052536923,6792.73491699142,0.0,1.0
2004-05-13,24.6,25.2,24.6,25.2,3200,3.98366789381282,4.08083052536923,3.98366789381282,4.08083052536923,19760.6833948841,0.0,1.0
2004-05-14,24.5,24.5,24.5,24.5,200,3.96747412188676,3.96747412188676,3.96747412188676,3.96747412188676,1235.04271218025,0.0,1.0
2004-05-17,24.4,24.4,24.4,24.4,100,3.95128034996069,3.95128034996069,3.95128034996069,3.95128034996069,617.521356090128,0.0,1.0
2004-05-18,24.4,24.4,24.4,24.4,0,3.95128034996069,3.95128034996069,3.95128034996069,3.95128034996069,0,0.0,1.0
2004-05-19,24.6,24.6,24.6,24.6,200,3.98366789381282,3.98366789381282,3.98366789381282,3.98366789381282,1235.04271218026,0.0,1.0
2004-05-20,24.6,24.7,24.6,24.7,2300,3.98366789381282,3.99986166573889,3.98366789381282,3.99986166573889,14202.991190073,0.0,1.0
2004-05-21,24.6,24.6,24.6,24.6,0,3.98366789381282,3.98366789381282,3.98366789381282,3.98366789381282,0,0.0,1.0
2004-05-24,24.45,24.45,24.45,24.45,200,3.95937723592372,3.95937723592372,3.95937723592372,3.95937723592372,1235.04271218026,0.0,1.0
2004-05-25,24.44,24.44,24.3,24.3,200,3.95775785873112,3.95775785873112,3.93508657803462,3.93508657803462,1235.04271218025,0.0,1.0
2004-05-26,22.4,24.21,21.0,24.21,30100,3.62740491143932,3.92051218330116,3.40069210447436,3.92051218330116,185873.928183129,0.0,1.0
2004-05-27,22.58,23.0,22.51,22.55,5300,3.65655370090624,3.72456754299573,3.645218060558,3.65169556932842,32728.6318727768,0.0,1.0
2004-05-28,22.58,22.8,22.58,22.7,1600,3.65655370090624,3.69217999914359,3.65655370090624,3.67598622721753,9880.34169744206,0.0,1.0
2004-06-01,22.53,22.7,22.53,22.61,1100,3.64845681494321,3.67598622721753,3.64845681494321,3.66141183248406,6792.73491699141,0.0,1.0
2004-06-02,22.55,22.55,22.4,22.55,4100,3.67193778423601,3.67193778423601,3.64751247746725,3.67193778423601,25178.8035181093,0.125,1.0
2004-06-03,22.65,22.65,22.65,22.65,100,3.68822132208184,3.68822132208184,3.68822132208184,3.68822132208184,614.117158978276,0.0,1.0
2004-06-04,22.5,22.55,22.5,22.55,400,3.66379601531309,3.67193778423601,3.66379601531309,3.67193778423601,2456.4686359131,0.0,1.0
2004-06-07,22.7,22.75,22.4,22.4,5000,3.69636309100476,3.70450485992768,3.64751247746725,3.64751247746725,30705.8579489138,0.0,1.0
2004-06-08,23.0,23.0,22.5,22.65,2600,3.74521370454227,3.74521370454227,3.66379601531309,3.68822132208184,15967.0461334352,0.0,1.0
2004-06-09,23.3,23.5,23.1,23.1,2700,3.79406431807978,3.82663139377145,3.76149724238811,3.76149724238811,16581.1632924134,0.0,1.0
2004-06-10,23.3,23.3,23.3,23.3,0,3.79406431807978,3.79406431807978,3.79406431807978,3.79406431807978,0,0.0,1.0
2004-06-14,23.45,23.64,23.45,23.5,1200,3.81848962484853,3.84942834675562,3.81848962484853,3.82663139377145,7369.4059077393,0.0,1.0
2004-06-15,23.9,23.9,23.5,23.5,1700,3.89176554515479,3.89176554515479,3.82663139377145,3.82663139377145,10439.9917026307,0.0,1.0
2004-06-16,23.8,24.0,23.8,23.85,2300,3.87548200730896,3.90804908300063,3.87548200730896,3.88362377623188,14124.6946565003,0.0,1.0
2004-06-17,23.8,23.8,23.8,23.8,300,3.87548200730896,3.87548200730896,3.87548200730896,3.87548200730896,1842.35147693482,0.0,1.0
2004-06-18,23.3,23.3,23.3,23.3,0,3.87548200730896,3.87548200730896,3.87548200730896,3.87548200730896,0,0.5,1.0
2004-06-21,23.0,23.1,23.0,23.1,1300,3.82558309734361,3.84221606733206,3.82558309734361,3.84221606733206,7815.80199388737,0.0,1.0
2004-06-22,22.64,23.2,22.5,23.2,4900,3.76570440538518,3.85884903732051,3.74241824740135,3.85884903732051,29459.5613615755,0.0,1.0
2004-06-23,22.4,22.4,22.4,22.4,500,3.7257852774129,3.7257852774129,3.7257852774129,3.7257852774129,3006.07768995669,0.0,1.0
2004-06-24,22.55,22.55,22.4,22.4,1100,3.75073473239558,3.75073473239558,3.7257852774129,3.7257852774129,6613.3709179047,0.0,1.0
2004-06-25,22.55,22.55,22.55,22.55,0,3.75073473239558,3.75073473239558,3.75073473239558,3.75073473239558,0,0.0,1.0
2004-06-28,22.4,22.4,22.4,22.4,200,3.7257852774129,3.7257852774129,3.7257852774129,3.7257852774129,1202.43107598267,0.0,1.0
2004-06-29,22.7,22.7,22.53,22.53,200,3.77568418737825,3.77568418737825,3.74740813839789,3.74740813839789,1202.43107598267,0.0,1.0
2004-06-30,22.85,22.85,22.85,22.85,200,3.80063364236093,3.80063364236093,3.80063364236093,3.80063364236093,1202.43107598267,0.0,1.0
2004-07-01,22.75,22.75,22.75,22.75,1100,3.78400067237248,3.78400067237248,3.78400067237248,3.78400067237248,6613.3709179047,0.0,1.0
2004-07-02,22.9,22.9,22.9,22.9,300,3.80895012735516,3.80895012735516,3.80895012735516,3.80895012735516,1803.64661397401,0.0,1.0
2004-07-06,22.85,22.9,22.85,22.9,1000,3.80063364236093,3.80895012735516,3.80063364236093,3.80895012735516,6012.15537991337,0.0,1.0
2004-07-07,22.85,22.85,22.85,22.85,0,3.80063364236093,3.80063364236093,3.80063364236093,3.80063364236093,0,0.0,1.0
2004-07-08,22.65,22.75,22.65,22.75,1000,3.76736770238403,3.78400067237248,3.76736770238403,3.78400067237248,6012.15537991336,0.0,1.0
2004-07-09,22.65,22.65,22.65,22.65,0,3.76736770238403,3.76736770238403,3.76736770238403,3.76736770238403,0,0.0,1.0
2004-07-12,22.4,22.5,22.4,22.5,800,3.7257852774129,3.74241824740135,3.7257852774129,3.74241824740135,4809.7243039307,0.0,1.0
2004-07-13,22.35,22.35,22.35,22.35,700,3.71746879241868,3.71746879241868,3.71746879241868,3.71746879241868,4208.50876593935,0.0,1.0
2004-07-14,22.4,22.55,22.4,22.4,14000,3.7257852774129,3.75073473239558,3.7257852774129,3.7257852774129,84170.1753187872,0.0,1.0
2004-07-15,22.4,22.4,22.4,22.4,5000,3.7257852774129,3.7257852774129,3.7257852774129,3.7257852774129,30060.7768995669,0.0,1.0
2004-07-16,22.7,22.7,22.5,22.5,400,3.77568418737825,3.77568418737825,3.74241824740135,3.74241824740135,2404.86215196535,0.0,1.0
2004-07-19,22.7,22.7,22.7,22.7,0,3.77568418737825,3.77568418737825,3.77568418737825,3.77568418737825,0,0.0,1.0
2004-07-20,22.7,22.7,22.7,22.7,0,3.77568418737825,3.77568418737825,3.77568418737825,3.77568418737825,0,0.0,1.0
2004-07-21,22.6,22.6,22.6,22.6,800,3.7590512173898,3.7590512173898,3.7590512173898,3.7590512173898,4809.7243039307,0.0,1.0
2004-07-22,22.4,22.85,22.4,22.85,1300,3.7257852774129,3.80063364236093,3.7257852774129,3.80063364236093,7815.80199388738,0.0,1.0
2004-07-23,22.4,22.4,22.4,22.4,0,3.7257852774129,3.7257852774129,3.7257852774129,3.7257852774129,0,0.0,1.0
2004-07-26,22.5,22.75,22.4,22.65,2500,3.74241824740135,3.78400067237248,3.7257852774129,3.76736770238403,15030.3884497834,0.0,1.0
2004-07-27,22.5,22.5,22.5,22.5,0,3.74241824740135,3.74241824740135,3.74241824740135,3.74241824740135,0,0.0,1.0
2004-07-28,22.51,22.51,22.5,22.5,1400,3.7440815444002,3.7440815444002,3.74241824740135,3.74241824740135,8417.01753187871,0.0,1.0
2004-07-29,22.51,22.51,22.51,22.51,0,3.7440815444002,3.7440815444002,3.7440815444002,3.7440815444002,0,0.0,1.0
2004-07-30,22.65,22.65,22.65,22.65,100,3.76736770238403,3.76736770238403,3.76736770238403,3.76736770238403,601.215537991336,0.0,1.0
2004-08-02,22.5,22.6,22.5,22.6,400,3.74241824740135,3.7590512173898,3.74241824740135,3.7590512173898,2404.86215196535,0.0,1.0
2004-08-03,22.9,22.9,22.9,22.9,100,3.80895012735516,3.80895012735516,3.80895012735516,3.80895012735516,601.215537991336,0.0,1.0
2004-08-04,22.9,22.9,22.9,22.9,0,3.80895012735516,3.80895012735516,3.80895012735516,3.80895012735516,0,0.0,1.0
2004-08-05,22.5,22.5,22.5,22.5,700,3.74241824740135,3.74241824740135,3.74241824740135,3.74241824740135,4208.50876593936,0.0,1.0
2004-08-06,22.55,22.55,22.5,22.5,1100,3.75073473239558,3.75073473239558,3.74241824740135,3.74241824740135,6613.3709179047,0.0,1.0
2004-08-09,22.5,22.52,22.5,22.52,1200,3.74241824740135,3.74574484139904,3.74241824740135,3.74574484139904,7214.58645589605,0.0,1.0
2004-08-10,22.5,22.5,22.5,22.5,0,3.74241824740135,3.74241824740135,3.74241824740135,3.74241824740135,0,0.0,1.0
2004-08-11,22.5,22.5,22.5,22.5,0,3.74241824740135,3.74241824740135,3.74241824740135,3.74241824740135,0,0.0,1.0
2004-08-12,22.95,22.95,22.95,22.95,200,3.81726661234938,3.81726661234938,3.81726661234938,3.81726661234938,1202.43107598267,0.0,1.0
2004-08-13,22.5,22.74,22.5,22.52,500,3.74241824740135,3.78233737537363,3.74241824740135,3.74574484139904,3006.07768995669,0.0,1.0
2004-08-16,22.5,22.5,22.5,22.5,1600,3.74241824740135,3.74241824740135,3.74241824740135,3.74241824740135,9619.4486078614,0.0,1.0
2004-08-17,22.5,22.5,22.5,22.5,0,3.74241824740135,3.74241824740135,3.74241824740135,3.74241824740135,0,0.0,1.0
2004-08-18,22.65,22.65,22.65,22.65,100,3.76736770238403,3.76736770238403,3.76736770238403,3.76736770238403,601.215537991336,0.0,1.0
2004-08-19,22.65,22.65,22.65,22.65,0,3.76736770238403,3.76736770238403,3.76736770238403,3.76736770238403,0,0.0,1.0
2004-08-20,22.5,22.5,22.5,22.5,500,3.74241824740135,3.74241824740135,3.74241824740135,3.74241824740135,3006.07768995669,0.0,1.0
2004-08-23,22.5,22.5,22.5,22.5,0,3.74241824740135,3.74241824740135,3.74241824740135,3.74241824740135,0,0.0,1.0
2004-08-24,23.0,23.0,22.75,22.75,2400,3.82558309734361,3.82558309734361,3.78400067237248,3.78400067237248,14429.1729117921,0.0,1.0
2004-08-25,23.0,23.0,23.0,23.0,1700,3.82558309734361,3.82558309734361,3.82558309734361,3.82558309734361,10220.6641458527,0.0,1.0
2004-08-26,23.15,23.15,23.15,23.15,100,3.85053255232628,3.85053255232628,3.85053255232628,3.85053255232628,601.215537991337,0.0,1.0
2004-08-27,23.25,23.25,23.25,23.25,200,3.86716552231473,3.86716552231473,3.86716552231473,3.86716552231473,1202.43107598267,0.0,1.0
2004-08-30,23.25,23.25,23.25,23.25,0,3.86716552231473,3.86716552231473,3.86716552231473,3.86716552231473,0,0.0,1.0
2004-08-31,23.4,23.5,23.4,23.5,500,3.89211497729741,3.90874794728586,3.89211497729741,3.90874794728586,3006.07768995668,0.0,1.0
2004-09-01,23.55,23.6,23.55,23.6,400,3.91706443228008,3.92538091727431,3.91706443228008,3.92538091727431,2404.86215196535,0.0,1.0
2004-09-02,23.69,23.69,23.4,23.4,200,3.94035059026391,3.94035059026391,3.89211497729741,3.89211497729741,1202.43107598267,0.0,1.0
2004-09-03,23.69,23.69,23.69,23.69,0,3.94035059026391,3.94035059026391,3.94035059026391,3.94035059026391,0,0.0,1.0
2004-09-07,23.8,23.8,23.8,23.8,1000,3.95864685725121,3.95864685725121,3.95864685725121,3.95864685725121,6012.15537991337,0.0,1.0
2004-09-08,24.0,24.0,24.0,24.0,200,3.99191279722811,3.99191279722811,3.99191279722811,3.99191279722811,1202.43107598267,0.0,1.0
2004-09-09,24.0,24.0,24.0,24.0,100,3.99191279722811,3.99191279722811,3.99191279722811,3.99191279722811,601.215537991337,0.0,1.0
2004-09-10,24.0,24.0,24.0,24.0,0,3.99191279722811,3.99191279722811,3.99191279722811,3.99191279722811,0,0.0,1.0
2004-09-13,23.75,23.85,23.75,23.85,500,3.97527982723966,3.99201784756488,3.97527982723966,3.99201784756488,2987.2110935762,0.15,1.0
2004-09-14,23.75,23.75,23.75,23.75,0,3.97527982723966,3.97527982723966,3.97527982723966,3.97527982723966,0,0.0,1.0
2004-09-15,23.75,23.75,23.75,23.75,0,3.97527982723966,3.97527982723966,3.97527982723966,3.97527982723966,0,0.0,1.0
2004-09-16,24.0,24.0,24.0,24.0,200,4.01712487805271,4.01712487805271,4.01712487805271,4.01712487805271,1194.88443743048,0.0,1.0
2004-09-17,24.0,24.0,24.0,24.0,200,4.01712487805271,4.01712487805271,4.01712487805271,4.01712487805271,1194.88443743048,0.0,1.0
2004-09-20,24.0,24.45,23.85,24.0,1200,4.01712487805271,4.0924459695162,3.99201784756488,4.01712487805271,7169.30662458288,0.0,1.0
2004-09-21,24.0,24.0,24.0,24.0,0,4.01712487805271,4.01712487805271,4.01712487805271,4.01712487805271,0,0.0,1.0
2004-09-22,24.25,24.25,23.8,23.8,1100,4.05896992886576,4.05896992886576,3.98364883740227,3.98364883740227,6571.86440586764,0.0,1.0
2004-09-23,24.25,24.25,24.25,24.25,0,4.05896992886576,4.05896992886576,4.05896992886576,4.05896992886576,0,0.0,1.0
2004-09-24,24.4,24.7,24.35,24.35,4000,4.08407695935359,4.13429102032925,4.07570794919098,4.07570794919098,23897.6887486096,0.0,1.0
2004-09-27,24.4,24.4,24.4,24.4,0,4.08407695935359,4.08407695935359,4.08407695935359,4.08407695935359,0,0.0,1.0
2004-09-28,24.6,24.6,24.6,24.6,300,4.11755300000403,4.11755300000403,4.11755300000403,4.11755300000403,1792.32665614572,0.0,1.0
2004-09-29,25.5,25.7,24.75,24.75,4700,4.268195182931,4.30167122358144,4.14266003049186,4.14266003049186,28079.7842796163,0.0,1.0
2004-09-30,25.9,26.09,25.65,25.65,1400,4.33514726423188,4.3669495028498,4.29330221341883,4.29330221341883,8364.19106201337,0.0,1.0
2004-10-01,26.45,26.45,26.0,26.0,1800,4.42720637602059,4.42720637602059,4.3518852845571,4.3518852845571,10753.9599368743,0.0,1.0
2004-10-04,26.35,26.5,26.35,26.5,700,4.41046835569537,4.4355753861832,4.41046835569537,4.4355753861832,4182.09553100668,0.0,1.0
2004-10-05,26.65,26.65,26.25,26.25,3700,4.46068241667103,4.46068241667103,4.39373033537015,4.39373033537015,22105.3620924639,0.0,1.0
2004-10-06,26.5,26.5,26.5,26.5,400,4.4355753861832,4.4355753861832,4.4355753861832,4.4355753861832,2389.76887486096,0.0,1.0
2004-10-07,26.75,26.75,26.57,26.57,1100,4.47742043699625,4.47742043699625,4.44729200041085,4.44729200041085,6571.86440586764,0.0,1.0
2004-10-08,26.95,26.95,26.85,26.85,1100,4.51089647764669,4.51089647764669,4.49415845732147,4.49415845732147,6571.86440586764,0.0,1.0
2004-10-11,26.85,26.85,26.8,26.8,400,4.49415845732147,4.49415845732147,4.48578944715886,4.48578944715886,2389.76887486096,0.0,1.0
2004-10-12,26.75,26.75,26.75,26.75,200,4.47742043699625,4.47742043699625,4.47742043699625,4.47742043699625,1194.88443743048,0.0,1.0
2004-10-13,26.7,26.7,26.7,26.7,300,4.46905142683364,4.46905142683364,4.46905142683364,4.46905142683364,1792.32665614572,0.0,1.0
2004-10-14,26.5,26.7,26.5,26.7,1500,4.4355753861832,4.46905142683364,4.4355753861832,4.46905142683364,8961.63328072861,0.0,1.0
2004-10-15,26.5,26.5,26.5,26.5,0,4.4355753861832,4.4355753861832,4.4355753861832,4.4355753861832,0,0.0,1.0
2004-10-18,26.7,26.7,26.59,26.59,900,4.46905142683364,4.46905142683364,4.4506396044759,4.4506396044759,5376.97996843716,0.0,1.0
2004-10-19,26.7,26.7,26.7,26.7,0,4.46905142683364,4.46905142683364,4.46905142683364,4.46905142683364,0,0.0,1.0
2004-10-20,26.6,26.6,26.6,26.6,100,4.45231340650842,4.45231340650842,4.45231340650842,4.45231340650842,597.44221871524,0.0,1.0
2004-10-21,27.0,27.0,26.75,26.75,1000,4.5192654878093,4.5192654878093,4.47742043699625,4.47742043699625,5974.4221871524,0.0,1.0
2004-10-22,26.9,27.0,26.7,27.0,1200,4.50252746748408,4.5192654878093,4.46905142683364,4.5192654878093,7169.30662458288,0.0,1.0
2004-10-25,28.2,28.29,27.0,27.0,5400,4.72012173171193,4.73518595000463,4.5192654878093,4.5192654878093,32261.879810623,0.0,1.0
2004-10-26,27.95,28.9,27.95,28.3,9800,4.67827668089888,4.83728787398847,4.67827668089888,4.73685975203715,58549.3374340936,0.0,1.0
2004-10-27,27.8,27.8,27.8,27.8,100,4.65316965041105,4.65316965041105,4.65316965041105,4.65316965041105,597.442218715241,0.0,1.0
2004-10-28,27.9,27.9,27.9,27.9,100,4.66990767073627,4.66990767073627,4.66990767073627,4.66990767073627,597.442218715241,0.0,1.0
2004-10-29,28.0,28.1,27.99,27.99,1100,4.68664569106149,4.70338371138671,4.68497188902897,4.68497188902897,6571.86440586765,0.0,1.0
2004-11-01,28.0,28.0,28.0,28.0,0,4.68664569106149,4.68664569106149,4.68664569106149,4.68664569106149,0,0.0,1.0
2004-11-02,27.6,27.85,27.6,27.85,1000,4.61969360976062,4.66153866057366,4.61969360976062,4.66153866057366,5974.4221871524,0.0,1.0
2004-11-03,27.38,27.53,27.38,27.53,700,4.58286996504513,4.60797699553296,4.58286996504513,4.60797699553296,4182.09553100668,0.0,1.0
2004-11-04,27.15,27.23,27.15,27.23,1500,4.54437251829713,4.5577629345573,4.54437251829713,4.5577629345573,8961.6332807286,0.0,1.0
2004-11-05,28.3,28.55,27.29,27.29,6100,4.73685975203715,4.7787048028502,4.56780574675243,4.56780574675243,36443.9753416297,0.0,1.0
2004-11-08,27.84,28.65,27.84,28.15,4500,4.65986485854114,4.79544282317542,4.65986485854114,4.71175272154932,26884.8998421858,0.0,1.0
2004-11-09,27.85,27.95,27.85,27.95,300,4.66153866057366,4.67827668089888,4.66153866057366,4.67827668089888,1792.32665614572,0.0,1.0
2004-11-10,28.0,28.0,28.0,28.0,100,4.68664569106149,4.68664569106149,4.68664569106149,4.68664569106149,597.442218715241,0.0,1.0
2004-11-11,26.76,27.75,26.41,27.75,8200,4.47909423902877,4.64480064024844,4.4205111678905,4.64480064024844,48990.2619346497,0.0,1.0
2004-11-12,27.2,27.8,26.85,26.85,3900,4.55274152845974,4.65316965041105,4.49415845732147,4.49415845732147,23300.2465298944,0.0,1.0
2004-11-15,27.0,27.4,27.0,27.4,1000,4.5192654878093,4.58621756911018,4.5192654878093,4.58621756911018,5974.4221871524,0.0,1.0
2004-11-16,26.3,26.85,26.3,26.85,2200,4.40209934553276,4.49415845732147,4.40209934553276,4.49415845732147,13143.7288117353,0.0,1.0
2004-11-17,25.89,26.5,25.78,26.5,1900,4.33347346219936,4.4355753861832,4.31506163984162,4.4355753861832,11351.4021555896,0.0,1.0
2004-11-18,25.6,25.6,25.6,25.6,100,4.28493320325622,4.28493320325622,4.28493320325622,4.28493320325622,597.442218715241,0.0,1.0
2004-11-19,25.85,25.85,25.85,25.85,300,4.32677825406927,4.32677825406927,4.32677825406927,4.32677825406927,1792.32665614572,0.0,1.0
2004-11-22,25.92,26.0,25.92,26.0,200,4.33849486829693,4.3518852845571,4.33849486829693,4.3518852845571,1194.88443743048,0.0,1.0
2004-11-23,25.9,25.9,25.9,25.9,200,4.33514726423188,4.33514726423188,4.33514726423188,4.33514726423188,1194.88443743048,0.0,1.0
2004-11-24,25.9,25.9,25.9,25.9,0,4.33514726423188,4.33514726423188,4.33514726423188,4.33514726423188,0,0.0,1.0
2004-11-26,25.9,25.9,25.9,25.9,200,4.33514726423188,4.33514726423188,4.33514726423188,4.33514726423188,1194.88443743048,0.0,1.0
2004-11-29,25.9,25.9,25.9,25.9,0,4.33514726423188,4.33514726423188,4.33514726423188,4.33514726423188,0,0.0,1.0
2004-11-30,26.05,26.2,25.9,26.2,900,4.36025429471971,4.38536132520754,4.33514726423188,4.38536132520754,5376.97996843716,0.0,1.0
2004-12-01,26.12,26.12,26.0,26.0,1100,4.39707793943519,4.39707793943519,4.37687696880992,4.37687696880992,6534.33948539258,0.15,1.0
2004-12-02,26.0,26.0,26.0,26.0,200,4.37687696880992,4.37687696880992,4.37687696880992,4.37687696880992,1188.06172461683,0.0,1.0
2004-12-03,26.0,26.0,26.0,26.0,100,4.37687696880992,4.37687696880992,4.37687696880992,4.37687696880992,594.030862308415,0.0,1.0
2004-12-06,26.0,26.0,26.0,26.0,100,4.37687696880992,4.37687696880992,4.37687696880992,4.37687696880992,594.030862308415,0.0,1.0
2004-12-07,26.0,26.0,26.0,26.0,0,4.37687696880992,4.37687696880992,4.37687696880992,4.37687696880992,0,0.0,1.0
2004-12-08,25.75,25.75,25.75,25.75,400,4.33479161334059,4.33479161334059,4.33479161334059,4.33479161334059,2376.12344923366,0.0,1.0
2004-12-09,25.75,25.75,25.75,25.75,0,4.33479161334059,4.33479161334059,4.33479161334059,4.33479161334059,0,0.0,1.0
2004-12-10,25.75,25.75,25.75,25.75,0,4.33479161334059,4.33479161334059,4.33479161334059,4.33479161334059,0,0.0,1.0
2004-12-13,25.75,25.75,25.75,25.75,0,4.33479161334059,4.33479161334059,4.33479161334059,4.33479161334059,0,0.0,1.0
2004-12-14,25.75,25.75,25.75,25.75,0,4.33479161334059,4.33479161334059,4.33479161334059,4.33479161334059,0,0.0,1.0
2004-12-15,26.0,26.0,25.83,25.9,1800,4.37687696880992,4.37687696880992,4.34825892709078,4.36004282662219,10692.5555215515,0.0,1.0
2004-12-16,26.0,26.0,26.0,26.0,0,4.37687696880992,4.37687696880992,4.37687696880992,4.37687696880992,0,0.0,1.0
2004-12-17,25.92,25.92,25.8615,25.8615,300,4.36340965505973,4.36340965505973,4.35356168187991,4.35356168187991,1782.09258692525,0.0,1.0
2004-12-20,25.92,25.92,25.92,25.92,0,4.36340965505973,4.36340965505973,4.36340965505973,4.36340965505973,0,0.0,1.0
2004-12-21,25.6,25.88,25.6,25.88,4200,4.309540400059,4.35667599818464,4.309540400059,4.35667599818464,24949.2962169534,0.0,1.0
2004-12-22,25.75,25.75,25.65,25.65,700,4.33479161334059,4.33479161334059,4.31795747115286,4.31795747115286,4158.21603615891,0.0,1.0
2004-12-23,25.75,25.75,25.75,25.75,0,4.33479161334059,4.33479161334059,4.33479161334059,4.33479161334059,0,0.0,1.0
2004-12-27,25.75,25.75,25.75,25.75,0,4.33479161334059,4.33479161334059,4.33479161334059,4.33479161334059,0,0.0,1.0
2004-12-28,25.85,25.85,25.85,25.85,100,4.35162575552832,4.35162575552832,4.35162575552832,4.35162575552832,594.030862308416,0.0,1.0
2004-12-29,26.0,26.0,26.0,26.0,400,4.37687696880992,4.37687696880992,4.37687696880992,4.37687696880992,2376.12344923366,0.0,1.0
2004-12-30,26.0,26.0,26.0,26.0,0,4.37687696880992,4.37687696880992,4.37687696880992,4.37687696880992,0,0.0,1.0
2004-12-31,26.2,26.2,26.1,26.1,1300,4.41054525318538,4.41054525318538,4.39371111099765,4.39371111099765,7722.4012100094,0.0,1.0
2005-01-03,27.0,27.0,26.55,26.55,1100,4.54521839068722,4.54521839068722,4.46946475084243,4.46946475084243,6534.33948539258,0.0,1.0
2005-01-04,27.0,27.0,27.0,27.0,0,4.54521839068722,4.54521839068722,4.54521839068722,4.54521839068722,0,0.0,1.0
2005-01-05,26.7,26.7,26.7,26.7,200,4.49471596412403,4.49471596412403,4.49471596412403,4.49471596412403,1188.06172461683,0.0,1.0
2005-01-06,26.7,26.7,26.7,26.7,0,4.49471596412403,4.49471596412403,4.49471596412403,4.49471596412403,0,0.0,1.0
2005-01-07,26.49,26.58,26.45,26.58,1200,4.4593642655298,4.47451499349875,4.4526306086547,4.47451499349875,7128.37034770098,0.0,1.0
2005-01-10,26.76,26.76,26.58,26.58,600,4.50481644943667,4.50481644943667,4.47451499349875,4.47451499349875,3564.18517385049,0.0,1.0
2005-01-11,26.76,26.76,26.76,26.76,0,4.50481644943667,4.50481644943667,4.50481644943667,4.50481644943667,0,0.0,1.0
2005-01-12,26.76,26.76,26.76,26.76,0,4.50481644943667,4.50481644943667,4.50481644943667,4.50481644943667,0,0.0,1.0
2005-01-13,26.76,26.76,26.76,26.76,0,4.50481644943667,4.50481644943667,4.50481644943667,4.50481644943667,0,0.0,1.0
2005-01-14,26.5,26.75,26.5,26.75,700,4.46104767974857,4.5031330352179,4.46104767974857,4.5031330352179,4158.21603615891,0.0,1.0
2005-01-18,26.7,26.7,26.55,26.55,400,4.49471596412403,4.49471596412403,4.46946475084243,4.46946475084243,2376.12344923366,0.0,1.0
2005-01-19,26.8985,26.8985,26.55,26.8,300,4.52813173636668,4.52813173636668,4.46946475084243,4.51155010631176,1782.09258692525,0.0,1.0
2005-01-20,26.98,27.0,26.9,27.0,500,4.54185156224968,4.54521839068722,4.52838424849949,4.54521839068722,2970.15431154208,0.0,1.0
2005-01-21,26.9,27.4,26.9,27.18,2900,4.52838424849949,4.61255495943814,4.52838424849949,4.57551984662514,17226.8950069441,0.0,1.0
2005-01-24,26.9,26.9,26.9,26.9,0,4.52838424849949,4.52838424849949,4.52838424849949,4.52838424849949,0,0.0,1.0
2005-01-25,26.0,26.9,25.9,26.9,2200,4.37687696880992,4.52838424849949,4.36004282662219,4.52838424849949,13068.6789707851,0.0,1.0
2005-01-26,26.0,26.0,26.0,26.0,0,4.37687696880992,4.37687696880992,4.37687696880992,4.37687696880992,0,0.0,1.0
2005-01-27,26.35,26.35,26.1,26.1,600,4.43579646646697,4.43579646646697,4.39371111099765,4.39371111099765,3564.1851738505,0.0,1.0
2005-01-28,26.35,26.35,26.35,26.35,100,4.43579646646697,4.43579646646697,4.43579646646697,4.43579646646697,594.030862308416,0.0,1.0
2005-01-31,26.55,26.55,26.35,26.35,400,4.46946475084243,4.46946475084243,4.43579646646697,4.43579646646697,2376.12344923367,0.0,1.0
2005-02-01,26.21,26.5,26.15,26.35,700,4.41222866740415,4.46104767974857,4.40212818209151,4.43579646646697,4158.21603615891,0.0,1.0
2005-02-02,26.25,26.25,26.25,26.25,100,4.41896232427924,4.41896232427924,4.41896232427924,4.41896232427924,594.030862308416,0.0,1.0
2005-02-03,26.36,26.36,26.36,26.36,200,4.43747988068575,4.43747988068575,4.43747988068575,4.43747988068575,1188.06172461683,0.0,1.0
2005-02-04,26.36,26.36,26.36,26.36,0,4.43747988068575,4.43747988068575,4.43747988068575,4.43747988068575,0,0.0,1.0
2005-02-07,26.21,26.36,26.21,26.36,1100,4.41222866740415,4.43747988068575,4.41222866740415,4.43747988068575,6534.33948539257,0.0,1.0
2005-02-08,26.26,26.36,26.26,26.36,300,4.42064573849802,4.43747988068575,4.42064573849802,4.43747988068575,1782.09258692525,0.0,1.0
2005-02-09,26.26,26.26,26.26,26.26,0,4.42064573849802,4.42064573849802,4.42064573849802,4.42064573849802,0,0.0,1.0
2005-02-10,25.75,26.06,25.75,26.06,1800,4.33479161334059,4.38697745412256,4.33479161334059,4.38697745412256,10692.5555215515,0.0,1.0
2005-02-11,25.8,25.8,25.65,25.65,500,4.34320868443446,4.34320868443446,4.31795747115286,4.31795747115286,2970.15431154208,0.0,1.0
2005-02-14,25.8,25.8,25.8,25.8,0,4.34320868443446,4.34320868443446,4.34320868443446,4.34320868443446,0,0.0,1.0
2005-02-15,25.8,26.0,25.75,25.75,600,4.34320868443446,4.37687696880992,4.33479161334059,4.33479161334059,3564.18517385049,0.0,1.0
2005-02-16,25.8,25.8,25.8,25.8,0,4.34320868443446,4.34320868443446,4.34320868443446,4.34320868443446,0,0.0,1.0
2005-02-17,25.8,25.8,25.8,25.8,0,4.34320868443446,4.34320868443446,4.34320868443446,4.34320868443446,0,0.0,1.0
2005-02-18,25.8,25.8,25.8,25.8,0,4.34320868443446,4.34320868443446,4.34320868443446,4.34320868443446,0,0.0,1.0
2005-02-22,25.81,25.81,25.81,25.81,100,4.34489209865323,4.34489209865323,4.34489209865323,4.34489209865323,594.030862308416,0.0,1.0
2005-02-23,26.05,26.08,25.89,26.08,2800,4.38529403990378,4.3903442825601,4.35835941240341,4.3903442825601,16632.8641446357,0.0,1.0
2005-02-24,26.05,26.05,26.05,26.05,500,4.38529403990378,4.38529403990378,4.38529403990378,4.38529403990378,2970.15431154208,0.0,1.0
2005-02-25,26.08,26.08,26.08,26.08,600,4.3903442825601,4.3903442825601,4.3903442825601,4.3903442825601,3564.1851738505,0.0,1.0
2005-02-28,26.3,26.3,25.95,26.05,1200,4.42737939537311,4.42737939537311,4.36845989771605,4.38529403990378,7128.37034770099,0.0,1.0
2005-03-01,26.2,26.2,26.2,26.2,100,4.41054525318538,4.41054525318538,4.41054525318538,4.41054525318538,594.030862308416,0.0,1.0
2005-03-02,26.15,26.15,26.15,26.15,100,4.42737939537311,4.42737939537311,4.42737939537311,4.42737939537311,590.642853588025,0.15,1.0
2005-03-03,26.15,26.15,26.15,26.15,100,4.42737939537311,4.42737939537311,4.42737939537311,4.42737939537311,590.642853588025,0.0,1.0
2005-03-04,26.15,26.15,26.15,26.15,0,4.42737939537311,4.42737939537311,4.42737939537311,4.42737939537311,0,0.0,1.0
2005-03-07,26.0,26.0,26.0,26.0,300,4.40198333765586,4.40198333765586,4.40198333765586,4.40198333765586,1771.92856076408,0.0,1.0
2005-03-08,26.35,26.35,26.25,26.25,800,4.46124080566277,4.46124080566277,4.44431010051794,4.44431010051794,4725.1428287042,0.0,1.0
2005-03-09,26.3,26.5,26.3,26.5,200,4.45277545309035,4.48663686338001,4.45277545309035,4.48663686338001,1181.28570717605,0.0,1.0
2005-03-10,26.3,26.3,26.3,26.3,200,4.45277545309035,4.45277545309035,4.45277545309035,4.45277545309035,1181.28570717605,0.0,1.0
2005-03-11,26.3,26.3,26.3,26.3,0,4.45277545309035,4.45277545309035,4.45277545309035,4.45277545309035,0,0.0,1.0
2005-03-14,26.7,26.7,26.55,26.55,2200,4.52049827366967,4.52049827366967,4.49510221595243,4.49510221595243,12994.1427789366,0.0,1.0
2005-03-15,26.7,26.7,26.7,26.7,0,4.52049827366967,4.52049827366967,4.52049827366967,4.52049827366967,0,0.0,1.0
2005-03-16,26.7,26.7,26.7,26.7,0,4.52049827366967,4.52049827366967,4.52049827366967,4.52049827366967,0,0.0,1.0
2005-03-17,26.4,26.7,26.4,26.7,1600,4.46970615823518,4.52049827366967,4.46970615823518,4.52049827366967,9450.28565740842,0.0,1.0
2005-03-18,26.15,26.3,26.15,26.3,600,4.42737939537311,4.45277545309035,4.42737939537311,4.45277545309035,3543.85712152815,0.0,1.0
2005-03-21,26.15,26.15,26.15,26.15,0,4.42737939537311,4.42737939537311,4.42737939537311,4.42737939537311,0,0.0,1.0
2005-03-22,26.25,26.25,26.25,26.25,200,4.44431010051794,4.44431010051794,4.44431010051794,4.44431010051794,1181.28570717605,0.0,1.0
2005-03-23,26.25,26.25,26.25,26.25,0,4.44431010051794,4.44431010051794,4.44431010051794,4.44431010051794,0,0.0,1.0
2005-03-24,26.25,26.25,26.25,26.25,0,4.44431010051794,4.44431010051794,4.44431010051794,4.44431010051794,0,0.0,1.0
2005-03-28,26.25,26.25,26.25,26.25,100,4.44431010051794,4.44431010051794,4.44431010051794,4.44431010051794,590.642853588025,0.0,1.0
2005-03-29,26.25,26.25,26.25,26.25,0,4.44431010051794,4.44431010051794,4.44431010051794,4.44431010051794,0,0.0,1.0
2005-03-30,26.25,26.25,26.25,26.25,0,4.44431010051794,4.44431010051794,4.44431010051794,4.44431010051794,0,0.0,1.0
2005-03-31,26.35,26.35,26.35,26.35,100,4.46124080566277,4.46124080566277,4.46124080566277,4.46124080566277,590.642853588025,0.0,1.0
2005-04-01,26.35,26.35,26.35,26.35,0,4.46124080566277,4.46124080566277,4.46124080566277,4.46124080566277,0,0.0,1.0
2005-04-04,26.35,26.35,26.25,26.25,200,4.46124080566277,4.46124080566277,4.44431010051794,4.44431010051794,1181.28570717605,0.0,1.0
2005-04-05,26.0,26.25,26.0,26.25,800,4.40198333765586,4.44431010051794,4.40198333765586,4.44431010051794,4725.14282870421,0.0,1.0
2005-04-06,26.0,26.0,26.0,26.0,0,4.40198333765586,4.40198333765586,4.40198333765586,4.40198333765586,0,0.0,1.0
2005-04-07,26.2,26.25,26.2,26.25,800,4.43584474794552,4.44431010051794,4.43584474794552,4.44431010051794,4725.14282870421,0.0,1.0
2005-04-08,26.2,26.2,26.1,26.1,1100,4.43584474794552,4.43584474794552,4.41891404280069,4.41891404280069,6497.07138946829,0.0,1.0
2005-04-11,26.0,26.1,26.0,26.1,400,4.40198333765586,4.41891404280069,4.40198333765586,4.41891404280069,2362.5714143521,0.0,1.0
2005-04-12,26.0,26.0,26.0,26.0,0,4.40198333765586,4.40198333765586,4.40198333765586,4.40198333765586,0,0.0,1.0
2005-04-13,25.9,26.0,25.9,26.0,200,4.38505263251103,4.40198333765586,4.38505263251103,4.40198333765586,1181.28570717605,0.0,1.0
2005-04-14,25.8,25.8,25.8,25.8,400,4.3681219273662,4.3681219273662,4.3681219273662,4.3681219273662,2362.5714143521,0.0,1.0
2005-04-15,25.8,25.8,25.8,25.8,0,4.3681219273662,4.3681219273662,4.3681219273662,4.3681219273662,0,0.0,1.0
2005-04-18,25.8,25.9,25.8,25.9,200,4.3681219273662,4.38505263251103,4.3681219273662,4.38505263251103,1181.28570717605,0.0,1.0
2005-04-19,25.9,25.9,25.9,25.9,100,4.38505263251103,4.38505263251103,4.38505263251103,4.38505263251103,590.642853588026,0.0,1.0
2005-04-20,26.0,26.0,26.0,26.0,100,4.40198333765586,4.40198333765586,4.40198333765586,4.40198333765586,590.642853588026,0.0,1.0
2005-04-21,26.0,26.0,26.0,26.0,0,4.40198333765586,4.40198333765586,4.40198333765586,4.40198333765586,0,0.0,1.0
2005-04-22,26.0,26.0,26.0,26.0,0,4.40198333765586,4.40198333765586,4.40198333765586,4.40198333765586,0,0.0,1.0
2005-04-25,25.9,25.9,25.9,25.9,100,4.38505263251103,4.38505263251103,4.38505263251103,4.38505263251103,590.642853588026,0.0,1.0
2005-04-26,25.5,25.8,25.5,25.8,2000,4.31732981193171,4.3681219273662,4.31732981193171,4.3681219273662,11812.8570717605,0.0,1.0
2005-04-27,25.2,25.4,25.2,25.4,1100,4.26653769649722,4.30039910678688,4.26653769649722,4.30039910678688,6497.07138946828,0.0,1.0
2005-04-28,24.85,25.3,24.85,25.3,1800,4.20728022849032,4.28346840164205,4.20728022849032,4.28346840164205,10631.5713645844,0.0,1.0
2005-04-29,25.0,25.05,24.75,24.95,500,4.23267628620756,4.24114163877998,4.19034952334548,4.22421093363515,2953.21426794013,0.0,1.0
2005-05-02,25.0,25.0,25.0,25.0,0,4.23267628620756,4.23267628620756,4.23267628620756,4.23267628620756,0,0.0,1.0
2005-05-03,24.9,24.9,24.9,24.9,200,4.21574558106273,4.21574558106273,4.21574558106273,4.21574558106273,1181.28570717605,0.0,1.0
2005-05-04,24.9,24.9,24.9,24.9,0,4.21574558106273,4.21574558106273,4.21574558106273,4.21574558106273,0,0.0,1.0
2005-05-05,25.0,25.0,25.0,25.0,100,4.23267628620756,4.23267628620756,4.23267628620756,4.23267628620756,590.642853588026,0.0,1.0
2005-05-06,25.0,25.0,25.0,25.0,200,4.23267628620756,4.23267628620756,4.23267628620756,4.23267628620756,1181.28570717605,0.0,1.0
2005-05-09,25.0,25.0,25.0,25.0,0,4.23267628620756,4.23267628620756,4.23267628620756,4.23267628620756,0,0.0,1.0
2005-05-10,25.3,25.3,25.0,25.1,1500,4.28346840164205,4.28346840164205,4.23267628620756,4.24960699135239,8859.64280382039,0.0,1.0
2005-05-11,25.1,25.2,25.1,25.2,500,4.24960699135239,4.26653769649722,4.24960699135239,4.26653769649722,2953.21426794013,0.0,1.0
2005-05-12,25.1,25.1,25.1,25.1,0,4.24960699135239,4.24960699135239,4.24960699135239,4.24960699135239,0,0.0,1.0
2005-05-13,25.2,25.2,25.2,25.2,100,4.26653769649722,4.26653769649722,4.26653769649722,4.26653769649722,590.642853588026,0.0,1.0
2005-05-16,25.2,25.2,25.2,25.2,0,4.26653769649722,4.26653769649722,4.26653769649722,4.26653769649722,0,0.0,1.0
2005-05-17,25.75,26.0,25.5,25.5,10400,4.35965657479379,4.40198333765586,4.31732981193171,4.31732981193171,61426.8567731546,0.0,1.0
2005-05-18,25.75,25.75,25.55,25.55,1900,4.35965657479379,4.35965657479379,4.32579516450413,4.32579516450413,11222.2142181725,0.0,1.0
2005-05-19,25.9,25.9,25.9,25.9,300,4.38505263251103,4.38505263251103,4.38505263251103,4.38505263251103,1771.92856076408,0.0,1.0
2005-05-20,26.2,26.2,26.0,26.0,1400,4.43584474794552,4.43584474794552,4.40198333765586,4.40198333765586,8268.99995023236,0.0,1.0
2005-05-23,26.8,26.8,26.3,26.3,2300,4.53742897881451,4.53742897881451,4.45277545309035,4.45277545309035,13584.7856325246,0.0,1.0
2005-05-24,26.65,26.7,26.55,26.7,1000,4.51203292109726,4.52049827366967,4.49510221595243,4.52049827366967,5906.42853588025,0.0,1.0
2005-05-25,26.85,26.85,26.75,26.75,3100,4.54589433138692,4.54589433138692,4.52896362624209,4.52896362624209,18309.9284612288,0.0,1.0
2005-05-26,26.85,26.85,26.85,26.85,0,4.54589433138692,4.54589433138692,4.54589433138692,4.54589433138692,0,0.0,1.0
2005-05-27,26.85,26.85,26.85,26.85,0,4.54589433138692,4.54589433138692,4.54589433138692,4.54589433138692,0,0.0,1.0
2005-05-31,26.85,26.85,26.85,26.85,0,4.54589433138692,4.54589433138692,4.54589433138692,4.54589433138692,0,0.0,1.0
2005-06-01,26.8,26.8,26.6,26.8,400,4.56282503653175,4.56282503653175,4.5287741034233,4.56282503653175,2349.42166622027,0.15,1.0
2005-06-02,26.8,26.8,26.8,26.8,0,4.56282503653175,4.56282503653175,4.56282503653175,4.56282503653175,0,0.0,1.0
2005-06-03,26.9,26.9,26.9,26.9,200,4.57985050308597,4.57985050308597,4.57985050308597,4.57985050308597,1174.71083311014,0.0,1.0
2005-06-06,27.0,27.0,27.0,27.0,1000,4.5968759696402,4.5968759696402,4.5968759696402,4.5968759696402,5873.55416555068,0.0,1.0
2005-06-07,27.5,27.6,27.0,27.0,4300,4.68200330241131,4.69902876896553,4.5968759696402,4.5968759696402,25256.2829118679,0.0,1.0
2005-06-08,27.5,27.6,27.4,27.5,2700,4.68200330241131,4.69902876896553,4.66497783585709,4.68200330241131,15858.5962469868,0.0,1.0
2005-06-09,27.6,27.85,27.6,27.85,3700,4.69902876896553,4.74159243535109,4.69902876896553,4.74159243535109,21732.1504125375,0.0,1.0
2005-06-10,27.6,27.6,27.6,27.6,0,4.69902876896553,4.69902876896553,4.69902876896553,4.69902876896553,0,0.0,1.0
2005-06-13,27.6,27.6,27.6,27.6,600,4.69902876896553,4.69902876896553,4.69902876896553,4.69902876896553,3524.13249933041,0.0,1.0
2005-06-14,27.86,27.86,27.7,27.7,2400,4.74329498200651,4.74329498200651,4.71605423551976,4.71605423551976,14096.5299973216,0.0,1.0
2005-06-15,28.1,28.1,27.96,27.96,1500,4.78415610173665,4.78415610173665,4.76032044856074,4.76032044856074,8810.33124832602,0.0,1.0
2005-06-16,28.3,28.3,28.2,28.2,1100,4.81820703484509,4.81820703484509,4.80118156829087,4.80118156829087,6460.90958210576,0.0,1.0
2005-06-17,28.6,28.6,28.4,28.4,2100,4.86928343450776,4.86928343450776,4.83523250139932,4.83523250139932,12334.4637476564,0.0,1.0
2005-06-20,30.0,30.14,28.8,28.8,7600,5.10763996626688,5.1314756194428,4.90333436761621,4.90333436761621,44639.0116581852,0.0,1.0
2005-06-21,31.0,31.0,30.15,30.21,9700,5.27789463180911,5.27789463180911,5.13317816609822,5.14339344603075,56973.4754058417,0.0,1.0
2005-06-22,31.2,31.2,30.8,30.9,1500,5.31194556491756,5.31194556491756,5.24384369870067,5.26086916525489,8810.33124832602,0.0,1.0
2005-06-23,30.6,31.75,30.25,31.3,10900,5.20979276559222,5.40558563096579,5.15020363265244,5.32897103147178,64021.7404045025,0.0,1.0
2005-06-24,30.4,30.55,30.4,30.5,1500,5.17574183248378,5.20128003231511,5.17574183248378,5.192767299038,8810.33124832601,0.0,1.0
2005-06-27,30.85,31.0,30.6,30.9,3900,5.25235643197778,5.27789463180911,5.20979276559222,5.26086916525489,22906.8612456477,0.0,1.0
2005-06-28,30.75,30.8,30.5,30.7,2200,5.23533096542356,5.24384369870067,5.192767299038,5.22681823214644,12921.8191642115,0.0,1.0
2005-06-29,30.85,30.85,30.85,30.85,1500,5.25235643197778,5.25235643197778,5.25235643197778,5.25235643197778,8810.33124832602,0.0,1.0
2005-06-30,30.7,30.95,30.7,30.95,1500,5.22681823214644,5.269381898532,5.22681823214644,5.269381898532,8810.33124832603,0.0,1.0
2005-07-01,30.55,30.65,30.45,30.65,700,5.20128003231511,5.21830549886933,5.18425456576089,5.21830549886933,4111.48791588548,0.0,1.0
2005-07-05,30.55,30.55,30.55,30.55,300,5.20128003231511,5.20128003231511,5.20128003231511,5.20128003231511,1762.0662496652,0.0,1.0
2005-07-06,30.35,30.45,30.35,30.45,500,5.16722909920666,5.18425456576089,5.16722909920666,5.18425456576089,2936.77708277534,0.0,1.0
2005-07-07,30.15,30.25,30.15,30.25,400,5.13317816609822,5.15020363265244,5.13317816609822,5.15020363265244,2349.42166622027,0.0,1.0
2005-07-08,30.1,30.1,30.1,30.1,100,5.12466543282111,5.12466543282111,5.12466543282111,5.12466543282111,587.355416555068,0.0,1.0
2005-07-11,30.4,30.5,30.2,30.2,2100,5.17574183248378,5.192767299038,5.14169089937533,5.14169089937533,12334.4637476564,0.0,1.0
2005-07-12,30.35,30.65,30.35,30.65,1200,5.16722909920666,5.21830549886933,5.16722909920666,5.21830549886933,7048.26499866082,0.0,1.0
2005-07-13,30.35,30.35,30.35,30.35,100,5.16722909920666,5.16722909920666,5.16722909920666,5.16722909920666,587.355416555069,0.0,1.0
2005-07-14,30.98,31.0,30.45,30.45,3600,5.27448953849827,5.27789463180911,5.18425456576089,5.18425456576089,21144.7949959824,0.0,1.0
2005-07-15,30.98,31.0,30.9,31.0,3300,5.27448953849827,5.27789463180911,5.26086916525489,5.27789463180911,19382.7287463172,0.0,1.0
2005-07-18,30.8,30.9,30.7,30.9,800,5.24384369870067,5.26086916525489,5.22681823214644,5.26086916525489,4698.84333244054,0.0,1.0
2005-07-19,31.0,31.0,30.9,30.9,1700,5.27789463180911,5.27789463180911,5.26086916525489,5.26086916525489,9985.04208143617,0.0,1.0
2005-07-20,31.0,31.0,31.0,31.0,1000,5.27789463180911,5.27789463180911,5.27789463180911,5.27789463180911,5873.55416555069,0.0,1.0
2005-07-21,31.0,31.0,31.0,31.0,0,5.27789463180911,5.27789463180911,5.27789463180911,5.27789463180911,0,0.0,1.0
2005-07-22,30.6,30.8,30.6,30.8,800,5.20979276559222,5.24384369870067,5.20979276559222,5.24384369870067,4698.84333244055,0.0,1.0
2005-07-25,30.6,30.6,30.6,30.6,200,5.20979276559222,5.20979276559222,5.20979276559222,5.20979276559222,1174.71083311014,0.0,1.0
2005-07-26,30.6,30.6,30.6,30.6,1200,5.20979276559222,5.20979276559222,5.20979276559222,5.20979276559222,7048.26499866082,0.0,1.0
2005-07-27,30.65,30.65,30.6,30.6,200,5.21830549886933,5.21830549886933,5.20979276559222,5.20979276559222,1174.71083311014,0.0,1.0
2005-07-28,30.7,30.75,30.7,30.75,1000,5.22681823214644,5.23533096542356,5.22681823214644,5.23533096542356,5873.55416555069,0.0,1.0
2005-07-29,30.75,30.75,30.75,30.75,100,5.23533096542356,5.23533096542356,5.23533096542356,5.23533096542356,587.355416555068,0.0,1.0
2005-08-01,31.0,31.0,30.75,30.75,3800,5.27789463180911,5.27789463180911,5.23533096542356,5.23533096542356,22319.5058290926,0.0,1.0
2005-08-02,31.5,31.5,31.25,31.25,1900,5.36302196458023,5.36302196458023,5.32045829819467,5.32045829819467,11159.7529145463,0.0,1.0
2005-08-03,31.5,31.5,31.5,31.5,0,5.36302196458023,5.36302196458023,5.36302196458023,5.36302196458023,0,0.0,1.0
2005-08-04,31.75,31.75,31.5,31.5,1000,5.40558563096579,5.40558563096579,5.36302196458023,5.36302196458023,5873.55416555068,0.0,1.0
2005-08-05,31.65,31.75,31.65,31.75,300,5.38856016441156,5.40558563096579,5.38856016441156,5.40558563096579,1762.06624966521,0.0,1.0
2005-08-08,31.85,31.85,31.75,31.75,200,5.42261109752001,5.42261109752001,5.40558563096579,5.40558563096579,1174.71083311014,0.0,1.0
2005-08-09,31.9,32.0,31.9,32.0,1500,5.43112383079712,5.44814929735134,5.43112383079712,5.44814929735134,8810.33124832602,0.0,1.0
2005-08-10,31.6115,32.1,31.6,32.0,2900,5.38200535978819,5.46517476390557,5.38004743113445,5.44814929735134,17033.307080097,0.0,1.0
2005-08-11,31.75,31.75,31.5,31.65,2200,5.40558563096579,5.40558563096579,5.36302196458023,5.38856016441156,12921.8191642115,0.0,1.0
2005-08-12,31.4,31.4,31.4,31.4,200,5.345996498026,5.345996498026,5.345996498026,5.345996498026,1174.71083311014,0.0,1.0
2005-08-15,31.5,31.5,31.5,31.5,100,5.36302196458023,5.36302196458023,5.36302196458023,5.36302196458023,587.355416555068,0.0,1.0
2005-08-16,31.3,31.3,31.3,31.3,100,5.32897103147178,5.32897103147178,5.32897103147178,5.32897103147178,587.355416555068,0.0,1.0
2005-08-17,33.25,33.25,31.4,31.4,14500,5.66096762927913,5.66096762927913,5.345996498026,5.345996498026,85166.5354004849,0.0,1.0
2005-08-18,34.2,34.45,33.4,33.4,10600,5.82270956154425,5.8652732279298,5.68650582911046,5.68650582911046,62259.6741548372,0.0,1.0
2005-08-19,34.35,34.8,34.25,34.3,9100,5.84824776137558,5.92486236086958,5.83122229482136,5.83973502809847,53449.3429065112,0.0,1.0
2005-08-22,34.35,34.5,33.8,34.0,9600,5.84824776137558,5.87378596120692,5.75460769532735,5.7886586284358,56386.1199892866,0.0,1.0
2005-08-23,34.22,34.22,34.22,34.22,500,5.82611465485509,5.82611465485509,5.82611465485509,5.82611465485509,2936.77708277534,0.0,1.0
2005-08-24,34.35,34.45,34.3,34.35,900,5.84824776137558,5.8652732279298,5.83973502809847,5.84824776137558,5286.19874899562,0.0,1.0
2005-08-25,34.57,34.57,34.32,34.32,700,5.88570378779487,5.88570378779487,5.84314012140932,5.84314012140932,4111.48791588548,0.0,1.0
2005-08-26,34.7985,34.7985,34.45,34.55,2500,5.92460697887127,5.92460697887127,5.8652732279298,5.88229869448403,14683.8854138767,0.0,1.0
2005-08-29,35.1,35.35,34.8,34.8,2200,5.97593876053225,6.01850242691781,5.92486236086958,5.92486236086958,12921.8191642115,0.0,1.0
2005-08-30,35.0,35.0,34.88,34.95,4300,5.95891329397803,5.95891329397803,5.93848273411296,5.95040056070092,25256.2829118679,0.0,1.0
2005-08-31,35.29,35.5,34.95,34.95,1600,6.03382534681661,6.06973079659931,5.9756927138351,5.9756927138351,9357.91090303764,0.15,1.0
2005-09-01,35.5,35.5,35.15,35.5,1300,6.06973079659931,6.06973079659931,6.00988838029481,6.06973079659931,7603.30260871808,0.0,1.0
2005-09-02,35.7,35.75,35.5,35.5,600,6.10392646305903,6.11247537967396,6.06973079659931,6.06973079659931,3509.21658863911,0.0,1.0
2005-09-06,35.75,35.75,35.75,35.75,200,6.11247537967396,6.11247537967396,6.11247537967396,6.11247537967396,1169.7388628797,0.0,1.0
2005-09-07,35.7,35.7,35.55,35.55,2100,6.10392646305903,6.10392646305903,6.07827971321424,6.07827971321424,12282.2580602369,0.0,1.0
2005-09-08,35.1,35.5,35.1,35.5,2500,6.00133946367988,6.06973079659931,6.00133946367988,6.06973079659931,14621.7357859963,0.0,1.0
2005-09-09,35.35,35.35,35.2,35.2,300,6.04408404675453,6.04408404675453,6.01843729690974,6.01843729690974,1754.60829431956,0.0,1.0
2005-09-12,34.98,35.25,34.95,35.25,13700,5.98082206380405,6.02698621352467,5.9756927138351,6.02698621352467,80127.1121072598,0.0,1.0
2005-09-13,34.98,34.98,34.98,34.98,0,5.98082206380405,5.98082206380405,5.98082206380405,5.98082206380405,0,0.0,1.0
2005-09-14,34.98,34.98,34.98,34.98,0,5.98082206380405,5.98082206380405,5.98082206380405,5.98082206380405,0,0.0,1.0
2005-09-15,34.98,34.98,34.98,34.98,0,5.98082206380405,5.98082206380405,5.98082206380405,5.98082206380405,0,0.0,1.0
2005-09-16,34.9,34.9,34.9,34.9,500,5.96714379722017,5.96714379722017,5.96714379722017,5.96714379722017,2924.34715719926,0.0,1.0
2005-09-19,34.9,34.9,34.9,34.9,0,5.96714379722017,5.96714379722017,5.96714379722017,5.96714379722017,0,0.0,1.0
2005-09-20,35.15,35.15,35.15,35.15,300,6.00988838029481,6.00988838029481,6.00988838029481,6.00988838029481,1754.60829431956,0.0,1.0
2005-09-21,35.15,35.15,35.15,35.15,0,6.00988838029481,6.00988838029481,6.00988838029481,6.00988838029481,0,0.0,1.0
2005-09-22,35.0,35.0,34.9,34.9,200,5.98424163045003,5.98424163045003,5.96714379722017,5.96714379722017,1169.7388628797,0.0,1.0
2005-09-23,35.0,35.0,35.0,35.0,0,5.98424163045003,5.98424163045003,5.98424163045003,5.98424163045003,0,0.0,1.0
2005-09-26,35.0,35.0,35.0,35.0,0,5.98424163045003,5.98424163045003,5.98424163045003,5.98424163045003,0,0.0,1.0
2005-09-27,34.95,35.2,34.95,35.0,900,5.9756927138351,6.01843729690974,5.9756927138351,5.98424163045003,5263.82488295867,0.0,1.0
2005-09-28,34.9,34.9,34.9,34.9,200,5.96714379722017,5.96714379722017,5.96714379722017,5.96714379722017,1169.7388628797,0.0,1.0
2005-09-29,34.9,34.9,34.9,34.9,0,5.96714379722017,5.96714379722017,5.96714379722017,5.96714379722017,0,0.0,1.0
2005-09-30,35.05,35.05,35.05,35.05,200,5.99279054706495,5.99279054706495,5.99279054706495,5.99279054706495,1169.7388628797,0.0,1.0
2005-10-03,34.8,34.9,34.8,34.9,200,5.95004596399031,5.96714379722017,5.95004596399031,5.96714379722017,1169.7388628797,0.0,1.0
2005-10-04,34.8,34.8,34.8,34.8,0,5.95004596399031,5.95004596399031,5.95004596399031,5.95004596399031,0,0.0,1.0
2005-10-05,34.8,34.8,34.8,34.8,0,5.95004596399031,5.95004596399031,5.95004596399031,5.95004596399031,0,0.0,1.0
2005-10-06,34.8,34.8,34.8,34.8,0,5.95004596399031,5.95004596399031,5.95004596399031,5.95004596399031,0,0.0,1.0
2005-10-07,34.81,34.9,34.81,34.9,500,5.9517557473133,5.96714379722017,5.9517557473133,5.96714379722017,2924.34715719926,0.0,1.0
2005-10-10,34.75,34.9,34.75,34.9,600,5.94149704737538,5.96714379722017,5.94149704737538,5.96714379722017,3509.21658863911,0.0,1.0
2005-10-11,34.75,34.75,34.75,34.75,100,5.94149704737538,5.94149704737538,5.94149704737538,5.94149704737538,584.869431439852,0.0,1.0
2005-10-12,34.72,34.72,34.72,34.72,500,5.93636769740643,5.93636769740643,5.93636769740643,5.93636769740643,2924.34715719926,0.0,1.0
2005-10-13,34.72,34.72,34.72,34.72,0,5.93636769740643,5.93636769740643,5.93636769740643,5.93636769740643,0,0.0,1.0
2005-10-14,34.72,34.72,34.72,34.72,300,5.93636769740643,5.93636769740643,5.93636769740643,5.93636769740643,1754.60829431955,0.0,1.0
2005-10-17,34.62,34.62,34.62,34.62,200,5.91926986417657,5.91926986417657,5.91926986417657,5.91926986417657,1169.7388628797,0.0,1.0
2005-10-18,34.62,34.62,34.62,34.62,0,5.91926986417657,5.91926986417657,5.91926986417657,5.91926986417657,0,0.0,1.0
2005-10-19,34.75,34.75,34.75,34.75,300,5.94149704737538,5.94149704737538,5.94149704737538,5.94149704737538,1754.60829431956,0.0,1.0
2005-10-20,34.85,34.9999,34.8499,34.8499,800,5.95859488060524,5.9842245326168,5.95857778277201,5.95857778277201,4678.95545151882,0.0,1.0
2005-10-21,34.85,34.95,34.85,34.95,300,5.95859488060524,5.9756927138351,5.95859488060524,5.9756927138351,1754.60829431956,0.0,1.0
2005-10-24,35.0999,35.0999,35.0,35.0,400,6.00132236584665,6.00132236584665,5.98424163045003,5.98424163045003,2339.47772575941,0.0,1.0
2005-10-25,36.0,36.0,34.85,35.15,2300,6.1552199627486,6.1552199627486,5.95859488060524,6.00988838029481,13451.9969231166,0.0,1.0
2005-10-26,35.7,36.1499,35.0,36.1499,4500,6.10392646305903,6.18084961476015,5.98424163045003,6.18084961476015,26319.1244147933,0.0,1.0
2005-10-27,35.55,35.85,35.55,35.85,600,6.07827971321424,6.12957321290381,6.07827971321424,6.12957321290381,3509.21658863911,0.0,1.0
2005-10-28,35.7,35.7,35.6,35.6,300,6.10392646305903,6.10392646305903,6.08682862982917,6.08682862982917,1754.60829431956,0.0,1.0
2005-10-31,35.4,35.6,35.25,35.6,1900,6.05263296336945,6.08682862982917,6.02698621352467,6.08682862982917,11112.5191973572,0.0,1.0
2005-11-01,35.4,35.4,35.4,35.4,0,6.05263296336945,6.05263296336945,6.05263296336945,6.05263296336945,0,0.0,1.0
2005-11-02,37.67,37.7,35.9,35.9,6000,6.44075377768721,6.44588312765617,6.13812212951874,6.13812212951874,35092.1658863911,0.0,1.0
2005-11-03,38.76,39.17,37.85,39.17,15100,6.62712015989266,6.69722127613507,6.47152987750096,6.69722127613507,88315.2841474176,0.0,1.0
2005-11-04,40.25,40.25,38.85,38.85,6000,6.88187787501753,6.88187787501753,6.64250820979953,6.64250820979953,35092.1658863911,0.0,1.0
2005-11-07,40.0,40.299,40.0,40.0,2400,6.83913329194289,6.89025581330016,6.83913329194289,6.83913329194289,14036.8663545564,0.0,1.0
2005-11-08,39.5,39.9,39.5,39.9,1900,6.7536441257936,6.82203545871303,6.7536441257936,6.82203545871303,11112.5191973572,0.0,1.0
2005-11-09,39.5,39.5,39.5,39.5,0,6.7536441257936,6.7536441257936,6.7536441257936,6.7536441257936,0,0.0,1.0
2005-11-10,38.6,40.5,38.6,39.6,13600,6.59976362672489,6.92462245809217,6.59976362672489,6.77074195902346,79542.2426758198,0.0,1.0
2005-11-11,38.6,38.6,38.3,38.5,800,6.59976362672489,6.59976362672489,6.54847012703531,6.58266579349503,4678.95545151881,0.0,1.0
2005-11-14,39.05,39.05,38.75,38.75,3900,6.67670387625924,6.67670387625924,6.62541037656967,6.62541037656967,22809.9078261542,0.0,1.0
2005-11-15,38.9,39.0,38.75,39.0,5100,6.65105712641446,6.66815495964431,6.62541037656967,6.66815495964431,29828.3410034324,0.0,1.0
2005-11-16,38.68,39.0,38.68,39.0,1000,6.61344189330877,6.66815495964431,6.61344189330877,6.66815495964431,5848.69431439852,0.0,1.0
2005-11-17,38.601,38.8,38.601,38.61,700,6.59993460505718,6.6339592931846,6.59993460505718,6.60147341004787,4094.08602007897,0.0,1.0
2005-11-18,38.58,38.7,38.58,38.7,500,6.59634406007891,6.61686145995474,6.59634406007891,6.61686145995474,2924.34715719926,0.0,1.0
2005-11-21,40.5,40.85,38.68,38.68,7300,6.92462245809217,6.98446487439667,6.61344189330877,6.61344189330877,42695.4684951092,0.0,1.0
2005-11-22,39.85,40.9,39.6,40.65,6800,6.8134865420981,6.9930137910116,6.77074195902346,6.95026920793696,39771.1213379099,0.0,1.0
2005-11-23,40.55,40.55,39.85,39.95,2400,6.9331713747071,6.9331713747071,6.8134865420981,6.83058437532796,14036.8663545565,0.0,1.0
2005-11-25,40.5,40.5,40.35,40.35,1300,6.92462245809217,6.92462245809217,6.89897570824739,6.89897570824739,7603.30260871808,0.0,1.0
2005-11-28,40.3,40.5,40.25,40.5,2600,6.89042679163246,6.92462245809217,6.88187787501753,6.92462245809217,15206.6052174361,0.0,1.0
2005-11-29,40.4,40.45,40.25,40.45,2100,6.90752462486232,6.91607354147725,6.88187787501753,6.91607354147725,12282.2580602369,0.0,1.0
2005-11-30,40.1,40.45,40.0,40.0,2000,6.88615233332499,6.94625590730663,6.86897988361595,6.86897988361595,11646.5619867104,0.175,1.0
2005-12-01,40.0,40.4,39.65,40.3,2600,6.86897988361595,6.93766968245211,6.80887630963431,6.92049723274307,15140.5305827235,0.0,1.0
2005-12-02,39.95,40.1,39.8,40.09,800,6.86039365876143,6.88615233332499,6.83463498419787,6.88443508835409,4658.62479468416,0.0,1.0
2005-12-05,40.0001,40.2,39.7,39.7,2600,6.86899705606566,6.90332478303403,6.81746253448883,6.81746253448883,15140.5305827235,0.0,1.0
2005-12-06,40.0,40.0,40.0,40.0,400,6.86897988361595,6.86897988361595,6.86897988361595,6.86897988361595,2329.31239734208,0.0,1.0
2005-12-07,39.4,40.0,39.4,39.85,1500,6.76594518536171,6.86897988361595,6.76594518536171,6.84322120905239,8734.92149003281,0.0,1.0
2005-12-08,39.4,39.6,39.4,39.6,700,6.76594518536171,6.80029008477979,6.76594518536171,6.80029008477979,4076.29669534864,0.0,1.0
2005-12-09,39.45,39.45,39.45,39.45,300,6.77453141021623,6.77453141021623,6.77453141021623,6.77453141021623,1746.98429800656,0.0,1.0
2005-12-12,39.2001,39.42,39.2001,39.42,400,6.73161745839334,6.76937967530352,6.73161745839334,6.76937967530352,2329.31239734208,0.0,1.0
2005-12-13,37.9,39.4,37.35,39.4,12200,6.50835843972612,6.76594518536171,6.4139099663264,6.76594518536171,71044.0281189334,0.0,1.0
2005-12-14,37.95,38.05,37.85,37.85,800,6.51694466458064,6.53411711428968,6.4997722148716,6.4997722148716,4658.62479468416,0.0,1.0
2005-12-15,37.25,38.03,36.9001,38.03,2900,6.39673751661736,6.53068262434787,6.33665111508543,6.53068262434787,16887.5148807301,0.0,1.0
2005-12-16,37.75,37.75,37.4,37.4,800,6.48259976516256,6.48259976516256,6.42249619118092,6.42249619118092,4658.62479468416,0.0,1.0
2005-12-19,37.8,37.8,37.8,37.8,200,6.49118599001708,6.49118599001708,6.49118599001708,6.49118599001708,1164.65619867104,0.0,1.0
2005-12-20,36.56,37.8,36.56,37.8,3100,6.27824761362498,6.49118599001708,6.27824761362498,6.49118599001708,18052.1710794011,0.0,1.0
2005-12-21,36.4,36.4,36.1,36.4,1300,6.25077169409052,6.25077169409052,6.1992543449634,6.25077169409052,7570.26529136176,0.0,1.0
2005-12-22,36.6,36.6,36.6,36.6,200,6.2851165935086,6.2851165935086,6.2851165935086,6.2851165935086,1164.65619867104,0.0,1.0
2005-12-23,36.8,36.8,36.75,36.75,300,6.31946149292668,6.31946149292668,6.31087526807216,6.31087526807216,1746.98429800656,0.0,1.0
2005-12-27,37.0,37.0,36.999,36.999,500,6.35380639234476,6.35380639234476,6.35363466784767,6.35363466784767,2911.6404966776,0.0,1.0
2005-12-28,37.45,37.45,37.15,37.15,900,6.43108241603544,6.43108241603544,6.37956506690832,6.37956506690832,5240.95289401968,0.0,1.0
2005-12-29,37.45,37.45,37.45,37.45,13600,6.43108241603544,6.43108241603544,6.43108241603544,6.43108241603544,79196.6215096307,0.0,1.0
2005-12-30,36.8,37.48,36.8,37.48,1200,6.31946149292668,6.43623415094815,6.31946149292668,6.43623415094815,6987.93719202624,0.0,1.0
2006-01-03,17.65,18.95,17.6,18.65,2650,6.06187474729108,6.50835843972612,6.04470229758204,6.40532374147188,7715.84731619564,0.0,2.0
2006-01-04,17.499,17.5,17.0,17.5,1500,6.01001394916978,6.01035739816396,5.83863290107356,6.01035739816396,4367.4607450164,0.0,1.0
2006-01-05,16.21,17.1,15.5,17.03,6700,5.56730819567073,5.87297780049164,5.32345940980236,5.84893637089899,19507.9913277399,0.0,1.0
2006-01-06,17.15,17.15,16.0,16.0,3900,5.89015025020068,5.89015025020068,5.49518390689276,5.49518390689276,11355.3979370426,0.0,1.0
2006-01-09,16.5001,17.25,16.5,17.25,2600,5.66694274888258,5.92449514961876,5.66690840398316,5.92449514961876,7570.26529136176,0.0,1.0
2006-01-10,16.45,16.45,16.25,16.3,1700,5.64973595427412,5.64973595427412,5.58104615543796,5.598218605147,4949.78884435192,0.0,1.0
2006-01-11,16.11,16.2,16.0,16.2,11000,5.53296329625265,5.56387370572892,5.49518390689276,5.56387370572892,32028.0454634536,0.0,1.0
2006-01-12,16.5,16.5,15.96,15.97,5100,5.66690840398316,5.66690840398316,5.48144594712553,5.48488043706734,14849.3665330558,0.0,1.0
2006-01-13,16.42,16.6999,16.2,16.2,300,5.6394324844487,5.7355638579199,5.56387370572892,5.56387370572892,873.49214900328,0.0,1.0
2006-01-17,16.3,16.35,16.3,16.35,2000,5.598218605147,5.61539105485604,5.598218605147,5.61539105485604,5823.2809933552,0.0,1.0
2006-01-18,16.3,16.3,16.05,16.05,1800,5.598218605147,5.598218605147,5.5123563566018,5.5123563566018,5240.95289401968,0.0,1.0
2006-01-19,16.4,16.4,16.2,16.2,200,5.63256350456508,5.63256350456508,5.56387370572892,5.56387370572892,582.32809933552,0.0,1.0
2006-01-20,16.1,16.3501,16.1,16.35,1500,5.52952880631084,5.61542539975546,5.52952880631084,5.61539105485604,4367.4607450164,0.0,1.0
2006-01-23,16.1,16.1,16.1,16.1,0,5.52952880631084,5.52952880631084,5.52952880631084,5.52952880631084,0,0.0,1.0
2006-01-24,16.1,16.1,15.68,15.68,5700,5.52952880631084,5.52952880631084,5.38528022875491,5.38528022875491,16596.3508310623,0.0,1.0
2006-01-25,15.5,15.7,15.0,15.65,3800,5.32345940980236,5.39214920863852,5.15173491271197,5.37497675892948,11064.2338873749,0.0,1.0
2006-01-26,17.0,17.0,15.5,15.7,4200,5.83863290107356,5.83863290107356,5.32345940980236,5.39214920863852,12228.8900860459,0.0,1.0
2006-01-27,16.8,17.2499,16.8,17.2499,1000,5.7699431022374,5.92446080471934,5.7699431022374,5.92446080471934,2911.6404966776,0.0,1.0
2006-01-30,17.0,17.0,16.5001,16.75,1200,5.83863290107356,5.83863290107356,5.66694274888258,5.75277065252836,3493.96859601312,0.0,1.0
2006-01-31,16.505,17.0,16.505,16.8,700,5.66862564895407,5.83863290107356,5.66862564895407,5.7699431022374,2038.14834767432,0.0,1.0
2006-02-01,17.1,17.1,17.0,17.0,1400,5.87297780049164,5.87297780049164,5.83863290107356,5.83863290107356,4076.29669534864,0.0,1.0
2006-02-02,17.1,17.35,17.1,17.35,1300,5.87297780049164,5.95884004903684,5.87297780049164,5.95884004903684,3785.13264568088,0.0,1.0
2006-02-03,16.75,17.48,16.75,17.25,1900,5.75277065252836,6.00348841828034,5.75277065252836,5.92449514961876,5532.11694368744,0.0,1.0
2006-02-06,16.1,16.9,16.05,16.9,4600,5.52952880631084,5.80428800165548,5.5123563566018,5.80428800165548,13393.546284717,0.0,1.0
2006-02-07,15.45,16.03,15.45,16.03,2500,5.30628696009332,5.50548737671819,5.30628696009332,5.50548737671819,7279.10124169401,0.0,1.0
2006-02-08,15.65,15.75,15.5,15.6,1400,5.37497675892948,5.40932165834756,5.32345940980236,5.35780430922044,4076.29669534864,0.0,1.0
2006-02-09,15.51,15.75,15.5,15.75,1000,5.32689389974417,5.40932165834756,5.32345940980236,5.40932165834756,2911.6404966776,0.0,1.0
2006-02-10,15.7,15.7,15.51,15.5101,800,5.39214920863852,5.39214920863852,5.32689389974417,5.32692824464359,2329.31239734208,0.0,1.0
2006-02-13,15.69,15.7,15.55,15.6,5300,5.38871471869672,5.39214920863852,5.3406318595114,5.35780430922044,15431.6946323913,0.0,1.0
2006-02-14,16.1,16.25,15.75,15.75,5100,5.52952880631084,5.58104615543796,5.40932165834756,5.40932165834756,14849.3665330558,0.0,1.0
2006-02-15,16.0,16.25,15.86,15.95,4800,5.49518390689276,5.58104615543796,5.44710104770745,5.47801145718372,13975.8743840525,0.0,1.0
2006-02-16,16.2,16.3,16.1,16.1,1200,5.56387370572892,5.598218605147,5.52952880631084,5.52952880631084,3493.96859601312,0.0,1.0
2006-02-17,15.62,16.3,15.62,16.3,2600,5.36467328910406,5.598218605147,5.36467328910406,5.598218605147,7570.26529136176,0.0,1.0
2006-02-21,15.35,15.8,15.1,15.8,11600,5.27194206067524,5.4264941080566,5.18607981213005,5.4264941080566,33775.0297614602,0.0,1.0
2006-02-22,15.8,15.8,15.21,15.25,4500,5.4264941080566,5.4264941080566,5.22385920148993,5.23759716125717,13102.3822350492,0.0,1.0
2006-02-23,16.16,16.25,15.851,15.9,1800,5.55013574596169,5.58104615543796,5.44401000675982,5.46083900747468,5240.95289401968,0.0,1.0
2006-02-24,16.33,16.33,16.25,16.25,300,5.60852207497243,5.60852207497243,5.58104615543796,5.58104615543796,873.492149003279,0.0,1.0
2006-02-27,16.7499,16.7499,16.5,16.5,1900,5.75273630762894,5.75273630762894,5.66690840398316,5.66690840398316,5532.11694368744,0.0,1.0
2006-02-28,16.89,17.05,16.75,16.8,2300,5.80085351171367,5.8558053507826,5.75277065252836,5.7699431022374,6696.77314235848,0.0,1.0
2006-03-01,16.6,16.95,16.5,16.89,1900,5.73216371287751,5.8530225863418,5.69763260617343,5.83230392231935,5502.28527652556,0.09,1.0
2006-03-02,16.65,16.75,16.6,16.749,1400,5.74942926622955,5.78396037293364,5.73216371287751,5.78361506186659,4054.31546691357,0.0,1.0
2006-03-03,16.35,16.75,16.35,16.7,2200,5.64583594611731,5.78396037293364,5.64583594611731,5.76669481958159,6371.06716229275,0.0,1.0
2006-03-06,16.35,16.35,16.35,16.35,0,5.64583594611731,5.64583594611731,5.64583594611731,5.64583594611731,0,0.0,1.0
2006-03-07,16.8,16.8,16.35,16.35,1100,5.80122592628568,5.80122592628568,5.64583594611731,5.64583594611731,3185.53358114637,0.0,1.0
2006-03-08,16.9,16.9,16.9,16.9,100,5.83575703298976,5.83575703298976,5.83575703298976,5.83575703298976,289.593961922397,0.0,1.0
2006-03-09,16.6999,16.85,16.5,16.85,2100,5.76666028847489,5.81849147963772,5.69763260617343,5.81849147963772,6081.47320037035,0.0,1.0
2006-03-10,16.5,16.5,16.5,16.5,100,5.69763260617343,5.69763260617343,5.69763260617343,5.69763260617343,289.593961922398,0.0,1.0
2006-03-13,16.4,16.4001,16.4,16.4,400,5.66310149946935,5.66313603057605,5.66310149946935,5.66310149946935,1158.37584768959,0.0,1.0
2006-03-14,16.4,16.4,16.4,16.4,0,5.66310149946935,5.66310149946935,5.66310149946935,5.66310149946935,0,0.0,1.0
2006-03-15,15.9,16.3,15.9,16.3,1400,5.49044596594894,5.62857039276527,5.49044596594894,5.62857039276527,4054.31546691357,0.0,1.0
2006-03-16,15.974,16.0,15.93,16.0,300,5.51599898490996,5.52497707265302,5.50080529796017,5.52497707265302,868.781885767193,0.0,1.0
2006-03-17,16.0,16.0,16.0,16.0,1400,5.52497707265302,5.52497707265302,5.52497707265302,5.52497707265302,4054.31546691357,0.0,1.0
2006-03-20,16.0,16.0,15.8,15.8,2300,5.52497707265302,5.52497707265302,5.45591485924486,5.45591485924486,6660.66112421515,0.0,1.0
2006-03-21,16.0,16.0,16.0,16.0,1200,5.52497707265302,5.52497707265302,5.52497707265302,5.52497707265302,3475.12754306877,0.0,1.0
2006-03-22,16.1,16.164,16.1,16.1,1100,5.55950817935711,5.58160808764772,5.55950817935711,5.55950817935711,3185.53358114637,0.0,1.0
2006-03-23,15.45,15.95,15.41,15.95,4900,5.33505598578058,5.50771151930098,5.32124354309894,5.50771151930098,14190.1041341975,0.0,1.0
2006-03-24,15.45,15.45,15.45,15.45,200,5.33505598578058,5.33505598578058,5.33505598578058,5.33505598578058,579.187923844795,0.0,1.0
2006-03-27,15.5,15.5,15.46,15.46,2400,5.35232153913262,5.35232153913262,5.33850909645099,5.33850909645099,6950.25508613754,0.0,1.0
2006-03-28,15.5,15.5,15.45,15.46,1400,5.35232153913262,5.35232153913262,5.33505598578058,5.33850909645099,4054.31546691357,0.0,1.0
2006-03-29,15.6,15.6,15.5,15.5,1600,5.3868526458367,5.3868526458367,5.35232153913262,5.35232153913262,4633.50339075836,0.0,1.0
2006-03-30,15.85,15.85,15.75,15.75,900,5.4731804125969,5.4731804125969,5.43864930589282,5.43864930589282,2606.34565730158,0.0,1.0
2006-03-31,15.85,15.95,15.85,15.95,900,5.4731804125969,5.50771151930098,5.4731804125969,5.50771151930098,2606.34565730158,0.0,1.0
2006-04-03,15.85,15.85,15.85,15.85,0,5.4731804125969,5.4731804125969,5.4731804125969,5.4731804125969,0,0.0,1.0
2006-04-04,16.45,16.45,15.9,16.0,1700,5.68036705282139,5.68036705282139,5.49044596594894,5.52497707265302,4923.09735268076,0.0,1.0
2006-04-05,16.45,16.45,16.35,16.45,1200,5.68036705282139,5.68036705282139,5.64583594611731,5.68036705282139,3475.12754306877,0.0,1.0
2006-04-06,16.9,17.1,16.4,16.4,7800,5.83575703298976,5.90481924639792,5.66310149946935,5.66310149946935,22588.329029947,0.0,1.0
2006-04-07,16.9,17.0,16.9,16.9,2600,5.83575703298976,5.87028813969384,5.83575703298976,5.83575703298976,7529.44300998233,0.0,1.0
2006-04-10,17.1,17.1,16.9,16.99,700,5.90481924639792,5.90481924639792,5.83575703298976,5.86683502902343,2027.15773345678,0.0,1.0
2006-04-11,17.1,17.1,17.1,17.1,1000,5.90481924639792,5.90481924639792,5.90481924639792,5.90481924639792,2895.93961922398,0.0,1.0
2006-04-12,17.25,17.3,17.2,17.2,1100,5.95661590645404,5.97388145980608,5.939350353102,5.939350353102,3185.53358114638,0.0,1.0
2006-04-13,17.9,18.0,17.45,17.45,2500,6.18106810003057,6.21559920673465,6.0256781198622,6.0256781198622,7239.84904805994,0.0,1.0
2006-04-17,18.32,18.5,18.0,18.0,5500,6.32609874818771,6.38825474025506,6.21559920673465,6.21559920673465,15927.6679057319,0.0,1.0
2006-04-18,18.35,18.55,18.25,18.4,4200,6.33645808019894,6.4055202936071,6.30192697349486,6.35372363355098,12162.9464007407,0.0,1.0
2006-04-19,18.65,18.65,18.45,18.45,3200,6.44005140031118,6.44005140031118,6.37098918690302,6.37098918690302,9267.00678151673,0.0,1.0
2006-04-20,18.45,18.95,18.45,18.75,4600,6.37098918690302,6.54364472042343,6.37098918690302,6.47458250701526,13321.3222484303,0.0,1.0
2006-04-21,18.3,18.4,18.3,18.4,300,6.3191925268469,6.35372363355098,6.3191925268469,6.35372363355098,868.781885767193,0.0,1.0
2006-04-24,18.16,18.3,18.16,18.2,1200,6.27084897746118,6.3191925268469,6.27084897746118,6.28466142014282,3475.12754306877,0.0,1.0
2006-04-25,18.2,18.3,18.05,18.05,2300,6.28466142014282,6.3191925268469,6.23286476008669,6.23286476008669,6660.66112421514,0.0,1.0
2006-04-26,18.45,18.45,18.35,18.35,500,6.37098918690302,6.37098918690302,6.33645808019894,6.33645808019894,1447.96980961199,0.0,1.0
2006-04-27,18.05,18.35,18.05,18.35,1400,6.23286476008669,6.33645808019894,6.23286476008669,6.33645808019894,4054.31546691357,0.0,1.0
2006-04-28,18.05,18.15,18.05,18.15,1300,6.23286476008669,6.26739586679077,6.23286476008669,6.26739586679077,3764.72150499117,0.0,1.0
2006-05-01,17.95,17.95,17.95,17.95,200,6.19833365338261,6.19833365338261,6.19833365338261,6.19833365338261,579.187923844795,0.0,1.0
2006-05-02,18.05,18.1,18.0,18.0,1000,6.23286476008669,6.25013031343873,6.21559920673465,6.21559920673465,2895.93961922398,0.0,1.0
2006-05-03,18.05,18.05,18.05,18.05,0,6.23286476008669,6.23286476008669,6.23286476008669,6.23286476008669,0,0.0,1.0
2006-05-04,18.45,18.45,18.0,18.0,1500,6.37098918690302,6.37098918690302,6.21559920673465,6.21559920673465,4343.90942883596,0.0,1.0
2006-05-05,19.0,19.0,18.55,18.55,900,6.56091027377547,6.56091027377547,6.4055202936071,6.4055202936071,2606.34565730158,0.0,1.0
2006-05-08,18.45,18.8,18.45,18.8,1300,6.37098918690302,6.4918480603673,6.37098918690302,6.4918480603673,3764.72150499117,0.0,1.0
2006-05-09,18.2775,19.45,18.15,19.3,7400,6.31142302783848,6.71630025394383,6.26739586679077,6.66450359388771,21429.9531822574,0.0,1.0
2006-05-10,18.05,18.05,17.95,18.0,4500,6.23286476008669,6.23286476008669,6.19833365338261,6.21559920673465,13031.7282865079,0.0,1.0
2006-05-11,17.85,18.06,17.8,18.06,6600,6.16380254667853,6.2363178707571,6.14653699332649,6.2363178707571,19113.2014868782,0.0,1.0
2006-05-12,18.09,18.09,18.0,18.0,300,6.24667720276833,6.24667720276833,6.21559920673465,6.21559920673465,868.781885767192,0.0,1.0
2006-05-15,18.0,18.05,18.0,18.05,3300,6.21559920673465,6.23286476008669,6.21559920673465,6.23286476008669,9556.60074343913,0.0,1.0
2006-05-16,18.0,18.0,18.0,18.0,900,6.21559920673465,6.21559920673465,6.21559920673465,6.21559920673465,2606.34565730158,0.0,1.0
2006-05-17,17.95,18.0,17.95,18.0,1600,6.19833365338261,6.21559920673465,6.19833365338261,6.21559920673465,4633.50339075836,0.0,1.0
2006-05-18,17.72,17.82,17.7,17.7,3000,6.11891210796322,6.15344321466731,6.11200588662241,6.11200588662241,8687.81885767193,0.0,1.0
2006-05-19,17.8,17.8,17.62,17.62,700,6.14653699332649,6.14653699332649,6.08438100125914,6.08438100125914,2027.15773345678,0.0,1.0
2006-05-22,17.4,17.65,17.4,17.65,2000,6.00841256651016,6.09474033327037,6.00841256651016,6.09474033327037,5791.87923844796,0.0,1.0
2006-05-23,17.65,17.95,17.55,17.55,1700,6.09474033327037,6.19833365338261,6.06020922656629,6.06020922656629,4923.09735268076,0.0,1.0
2006-05-24,17.72,17.75,17.7,17.7,1200,6.11891210796322,6.12927143997445,6.11200588662241,6.11200588662241,3475.12754306877,0.0,1.0
2006-05-25,17.72,17.72,17.72,17.72,0,6.11891210796322,6.11891210796322,6.11891210796322,6.11891210796322,0,0.0,1.0
2006-05-26,17.72,17.72,17.72,17.72,1200,6.11891210796322,6.11891210796322,6.11891210796322,6.11891210796322,3475.12754306877,0.0,1.0
2006-05-30,17.958,17.958,17.72,17.82,500,6.20109614191894,6.20109614191894,6.11891210796322,6.15344321466731,1447.96980961199,0.0,1.0
2006-05-31,17.8,17.8,17.8,17.8,100,6.14653699332649,6.14653699332649,6.14653699332649,6.14653699332649,289.593961922398,0.0,1.0
2006-06-01,16.85,17.55,16.7,17.55,2000,5.84956947567139,6.09257829661916,5.79749615689687,6.09257829661916,5761.1077430843,0.09,1.0
2006-06-02,17.95,17.95,17.0,17.6,2800,6.23144048001789,6.23144048001789,5.90164279444591,6.109936069544,8065.55084031802,0.0,1.0
2006-06-05,17.86,18.0,17.86,18.0,400,6.20019648875318,6.24879825294273,6.20019648875318,6.24879825294273,1152.22154861686,0.0,1.0
2006-06-06,17.8,17.8,17.8,17.8,2000,6.17936716124337,6.17936716124337,6.17936716124337,6.17936716124337,5761.1077430843,0.0,1.0
2006-06-07,17.65,17.7,17.65,17.7,400,6.12729384246884,6.14465161539368,6.12729384246884,6.14465161539368,1152.22154861686,0.0,1.0
2006-06-08,17.6,17.65,17.55,17.65,900,6.109936069544,6.12729384246884,6.09257829661916,6.12729384246884,2592.49848438794,0.0,1.0
2006-06-09,17.5,17.6,17.35,17.35,1600,6.07522052369432,6.109936069544,6.0231472049198,6.0231472049198,4608.88619446744,0.0,1.0
2006-06-12,17.5,17.5,17.35,17.5,1600,6.07522052369432,6.07522052369432,6.0231472049198,6.07522052369432,4608.88619446744,0.0,1.0
2006-06-13,17.35,17.35,17.35,17.35,500,6.0231472049198,6.0231472049198,6.0231472049198,6.0231472049198,1440.27693577107,0.0,1.0
2006-06-14,17.35,17.35,17.35,17.35,0,6.0231472049198,6.0231472049198,6.0231472049198,6.0231472049198,0,0.0,1.0
2006-06-15,17.35,17.35,17.35,17.35,0,6.0231472049198,6.0231472049198,6.0231472049198,6.0231472049198,0,0.0,1.0
2006-06-16,17.6125,17.6125,17.5,17.5,300,6.11427551277521,6.11427551277521,6.07522052369432,6.07522052369432,864.166161462645,0.0,1.0
2006-06-19,17.5,17.75,17.5,17.6,1200,6.07522052369432,6.16200938831853,6.07522052369432,6.109936069544,3456.66464585058,0.0,1.0
2006-06-20,17.95,17.95,17.65,17.65,1000,6.23144048001789,6.23144048001789,6.12729384246884,6.12729384246884,2880.55387154215,0.0,1.0
2006-06-21,17.12,18.1,17.1,18.1,3300,5.94330144946553,6.28351379879241,5.93635834029559,6.28351379879241,9505.82777608909,0.0,1.0
2006-06-22,17.12,17.12,17.12,17.12,0,5.94330144946553,5.94330144946553,5.94330144946553,5.94330144946553,0,0.0,1.0
2006-06-23,17.15,17.15,16.9,17.0,1000,5.95371611322043,5.95371611322043,5.86692724859623,5.90164279444591,2880.55387154215,0.0,1.0
2006-06-26,16.95,17.05,16.9,16.9,600,5.88428502152107,5.91900056737075,5.86692724859623,5.86692724859623,1728.33232292529,0.0,1.0
2006-06-27,16.95,16.95,16.8,16.8,300,5.88428502152107,5.88428502152107,5.83221170274655,5.83221170274655,864.166161462645,0.0,1.0
2006-06-28,16.75,16.95,16.75,16.8,700,5.81485392982171,5.88428502152107,5.81485392982171,5.83221170274655,2016.3877100795,0.0,1.0
2006-06-29,16.85,17.0,16.85,16.9,600,5.84956947567139,5.90164279444591,5.84956947567139,5.86692724859623,1728.33232292529,0.0,1.0
2006-06-30,16.7,17.0,16.7,17.0,1700,5.79749615689687,5.90164279444591,5.79749615689687,5.90164279444591,4896.94158162165,0.0,1.0
2006-07-03,16.6,16.6,16.6,16.6,400,5.76278061104719,5.76278061104719,5.76278061104719,5.76278061104719,1152.22154861686,0.0,1.0
2006-07-05,17.15,17.2499,16.75,16.75,1400,5.95371611322043,5.98839694352427,5.81485392982171,5.81485392982171,4032.77542015901,0.0,1.0
2006-07-06,17.15,17.15,17.15,17.15,0,5.95371611322043,5.95371611322043,5.95371611322043,5.95371611322043,0,0.0,1.0
2006-07-07,17.15,17.15,17.07,17.07,600,5.95371611322043,5.95371611322043,5.92594367654069,5.92594367654069,1728.33232292529,0.0,1.0
2006-07-10,17.25,17.25,17.25,17.25,400,5.98843165907012,5.98843165907012,5.98843165907012,5.98843165907012,1152.22154861686,0.0,1.0
2006-07-11,17.4,17.4,17.1,17.1,600,6.04050497784464,6.04050497784464,5.93635834029559,5.93635834029559,1728.33232292529,0.0,1.0
2006-07-12,17.25,17.25,17.25,17.25,200,5.98843165907012,5.98843165907012,5.98843165907012,5.98843165907012,576.11077430843,0.0,1.0
2006-07-13,17.15,17.15,17.15,17.15,100,5.95371611322043,5.95371611322043,5.95371611322043,5.95371611322043,288.055387154215,0.0,1.0
2006-07-14,17.15,17.15,17.15,17.15,0,5.95371611322043,5.95371611322043,5.95371611322043,5.95371611322043,0,0.0,1.0
2006-07-17,17.15,17.15,17.15,17.15,0,5.95371611322043,5.95371611322043,5.95371611322043,5.95371611322043,0,0.0,1.0
2006-07-18,17.1285,17.3,17.1285,17.15,1800,5.94625227086275,6.00578943199496,5.94625227086275,5.95371611322043,5184.99696877587,0.0,1.0
2006-07-19,17.15,17.15,17.15,17.15,800,5.95371611322043,5.95371611322043,5.95371611322043,5.95371611322043,2304.44309723372,0.0,1.0
2006-07-20,16.8,17.0,16.8,17.0,700,5.83221170274655,5.90164279444591,5.83221170274655,5.90164279444591,2016.3877100795,0.0,1.0
2006-07-21,16.7,16.8,16.5,16.8,1600,5.79749615689687,5.83221170274655,5.7280650651975,5.83221170274655,4608.88619446744,0.0,1.0
2006-07-24,16.56,16.8,16.55,16.8,1700,5.74889439270731,5.83221170274655,5.74542283812234,5.83221170274655,4896.94158162166,0.0,1.0
2006-07-25,16.45,16.45,16.45,16.45,1300,5.71070729227266,5.71070729227266,5.71070729227266,5.71070729227266,3744.7200330048,0.0,1.0
2006-07-26,16.45,16.45,16.45,16.45,0,5.71070729227266,5.71070729227266,5.71070729227266,5.71070729227266,0,0.0,1.0
2006-07-27,16.26,16.4,16.25,16.4,2200,5.64474775515827,5.69334951934782,5.6412762005733,5.69334951934782,6337.21851739272,0.0,1.0
2006-07-28,16.26,16.26,16.26,16.26,0,5.64474775515827,5.64474775515827,5.64474775515827,5.64474775515827,0,0.0,1.0
2006-07-31,16.26,16.26,16.26,16.26,500,5.64474775515827,5.64474775515827,5.64474775515827,5.64474775515827,1440.27693577107,0.0,1.0
2006-08-01,16.25,16.35,16.2,16.35,800,5.6412762005733,5.67599174642298,5.62391842764846,5.67599174642298,2304.44309723372,0.0,1.0
2006-08-02,16.75,16.75,16.4,16.4,900,5.81485392982171,5.81485392982171,5.69334951934782,5.69334951934782,2592.49848438793,0.0,1.0
2006-08-03,16.6,16.6,16.6,16.6,200,5.76278061104719,5.76278061104719,5.76278061104719,5.76278061104719,576.110774308429,0.0,1.0
2006-08-04,16.45,16.45,16.45,16.45,300,5.71070729227266,5.71070729227266,5.71070729227266,5.71070729227266,864.166161462645,0.0,1.0
2006-08-07,16.15,16.38,16.15,16.38,700,5.60656065472362,5.68640641017788,5.60656065472362,5.68640641017788,2016.3877100795,0.0,1.0
2006-08-08,16.2,16.4,16.1,16.25,1800,5.62391842764846,5.69334951934782,5.58920288179878,5.6412762005733,5184.99696877587,0.0,1.0
2006-08-09,16.2,16.2,16.2,16.2,0,5.62391842764846,5.62391842764846,5.62391842764846,5.62391842764846,0,0.0,1.0
2006-08-10,16.2,16.2,16.2,16.2,0,5.62391842764846,5.62391842764846,5.62391842764846,5.62391842764846,0,0.0,1.0
2006-08-11,17.05,17.05,16.4,16.4,2200,5.91900056737075,5.91900056737075,5.69334951934782,5.69334951934782,6337.21851739273,0.0,1.0
2006-08-14,16.95,16.95,16.95,16.95,100,5.88428502152107,5.88428502152107,5.88428502152107,5.88428502152107,288.055387154215,0.0,1.0
2006-08-15,16.8,16.8,16.8,16.8,200,5.83221170274655,5.83221170274655,5.83221170274655,5.83221170274655,576.11077430843,0.0,1.0
2006-08-16,17.7,17.7,17.0,17.0,2000,6.14465161539368,6.14465161539368,5.90164279444591,5.90164279444591,5761.1077430843,0.0,1.0
2006-08-17,17.4,17.58,17.25,17.58,1600,6.04050497784464,6.10299296037407,5.98843165907012,6.10299296037407,4608.88619446744,0.0,1.0
2006-08-18,17.3,17.3,17.1,17.25,700,6.00578943199496,6.00578943199496,5.93635834029559,5.98843165907012,2016.3877100795,0.0,1.0
2006-08-21,17.5,17.8,17.45,17.45,1700,6.07522052369432,6.17936716124337,6.05786275076948,6.05786275076948,4896.94158162166,0.0,1.0
2006-08-22,17.5,17.5,17.5,17.5,0,6.07522052369432,6.07522052369432,6.07522052369432,6.07522052369432,0,0.0,1.0
2006-08-23,17.65,17.65,17.65,17.65,200,6.12729384246884,6.12729384246884,6.12729384246884,6.12729384246884,576.11077430843,0.0,1.0
2006-08-24,17.9,17.9,17.79,17.79,900,6.21408270709305,6.21408270709305,6.1758956066584,6.1758956066584,2592.49848438793,0.0,1.0
2006-08-25,17.15,18.0,17.15,18.0,2500,5.95371611322043,6.24879825294273,5.95371611322043,6.24879825294273,7201.38467885538,0.0,1.0
2006-08-28,17.15,17.25,16.91,17.2,5600,5.95371611322043,5.98843165907012,5.8703988031812,5.97107388614528,16131.101680636,0.0,1.0
2006-08-29,17.15,17.15,17.15,17.15,0,5.95371611322043,5.95371611322043,5.95371611322043,5.95371611322043,0,0.0,1.0
2006-08-30,17.0,17.05,17.0,17.05,200,5.9467730040505,5.96426351288594,5.9467730040505,5.96426351288594,571.738655180578,0.13,1.0
2006-08-31,17.81,17.81,17.2,17.2,2200,6.23011924718467,6.23011924718467,6.01673503939227,6.01673503939227,6289.12520698636,0.0,1.0
2006-09-01,18.2,18.2,17.9,17.9,800,6.36654521610112,6.36654521610112,6.26160216308847,6.26160216308847,2286.95462072231,0.0,1.0
2006-09-05,17.95,18.1,17.95,18.1,500,6.27909267192391,6.33156419843024,6.27909267192391,6.33156419843024,1429.34663795145,0.0,1.0
2006-09-06,17.9,17.9,17.7,17.8,500,6.26160216308847,6.26160216308847,6.1916401277467,6.22662114541758,1429.34663795145,0.0,1.0
2006-09-07,18.05,18.05,18.05,18.05,1600,6.31407368959479,6.31407368959479,6.31407368959479,6.31407368959479,4573.90924144463,0.0,1.0
2006-09-08,17.95,17.95,17.95,17.95,100,6.27909267192391,6.27909267192391,6.27909267192391,6.27909267192391,285.869327590289,0.0,1.0
2006-09-11,17.95,18.05,17.95,18.05,1200,6.27909267192391,6.31407368959479,6.27909267192391,6.31407368959479,3430.43193108347,0.0,1.0
2006-09-12,18.0,18.3,18.0,18.15,1900,6.29658318075935,6.40152623377201,6.29658318075935,6.34905470726568,5431.51722421549,0.0,1.0
2006-09-13,18.0,18.0,18.0,18.0,200,6.29658318075935,6.29658318075935,6.29658318075935,6.29658318075935,571.738655180578,0.0,1.0
2006-09-14,18.0,18.0,18.0,18.0,0,6.29658318075935,6.29658318075935,6.29658318075935,6.29658318075935,0,0.0,1.0
2006-09-15,18.2,18.2,18.1,18.1,200,6.36654521610112,6.36654521610112,6.33156419843024,6.33156419843024,571.738655180579,0.0,1.0
2006-09-18,18.2,18.2,18.2,18.2,0,6.36654521610112,6.36654521610112,6.36654521610112,6.36654521610112,0,0.0,1.0
2006-09-19,17.898,18.0,17.8,18.0,2300,6.26090254273505,6.29658318075935,6.22662114541758,6.29658318075935,6574.99453457665,0.0,1.0
2006-09-20,17.6,17.65,17.6,17.65,400,6.15665911007581,6.17414961891125,6.15665911007581,6.17414961891125,1143.47731036116,0.0,1.0
2006-09-21,17.2,17.2,17.05,17.05,3000,6.01673503939227,6.01673503939227,5.96426351288594,5.96426351288594,8576.07982770867,0.0,1.0
2006-09-22,17.0,17.0,17.0,17.0,1100,5.9467730040505,5.9467730040505,5.9467730040505,5.9467730040505,3144.56260349318,0.0,1.0
2006-09-25,17.0,17.0,16.85,16.85,1700,5.9467730040505,5.9467730040505,5.89430147754417,5.89430147754417,4859.77856903491,0.0,1.0
2006-09-26,17.0,17.0,16.7,17.0,2300,5.9467730040505,5.9467730040505,5.84182995103784,5.9467730040505,6574.99453457665,0.0,1.0
2006-09-27,17.0,17.0,17.0,17.0,0,5.9467730040505,5.9467730040505,5.9467730040505,5.9467730040505,0,0.0,1.0
2006-09-28,16.86,16.86,16.86,16.86,600,5.89779957931126,5.89779957931126,5.89779957931126,5.89779957931126,1715.21596554173,0.0,1.0
2006-09-29,17.0,17.0,16.8501,16.8501,400,5.9467730040505,5.9467730040505,5.89433645856184,5.89433645856184,1143.47731036116,0.0,1.0
2006-10-02,17.0,17.0,17.0,17.0,0,5.9467730040505,5.9467730040505,5.9467730040505,5.9467730040505,0,0.0,1.0
2006-10-03,17.1,17.1,17.1,17.1,100,5.98175402172138,5.98175402172138,5.98175402172138,5.98175402172138,285.869327590289,0.0,1.0
2006-10-04,17.3,17.3,17.3,17.3,400,6.05171605706315,6.05171605706315,6.05171605706315,6.05171605706315,1143.47731036116,0.0,1.0
2006-10-05,17.5,17.5,17.5,17.5,700,6.12167809240492,6.12167809240492,6.12167809240492,6.12167809240492,2001.08529313203,0.0,1.0
2006-10-06,17.5,17.5,17.5,17.5,500,6.12167809240492,6.12167809240492,6.12167809240492,6.12167809240492,1429.34663795145,0.0,1.0
2006-10-09,17.5,17.5,17.5,17.5,0,6.12167809240492,6.12167809240492,6.12167809240492,6.12167809240492,0,0.0,1.0
2006-10-10,17.75,17.75,17.6499,17.6499,400,6.20913063658214,6.20913063658214,6.17411463789358,6.17411463789358,1143.47731036116,0.0,1.0
2006-10-11,17.7,18.0,17.5,17.71,1500,6.1916401277467,6.29658318075935,6.12167809240492,6.19513822951378,4288.03991385433,0.0,1.0
2006-10-12,17.7,17.7,17.7,17.7,0,6.1916401277467,6.1916401277467,6.1916401277467,6.1916401277467,0,0.0,1.0
2006-10-13,17.6,17.6,17.6,17.6,100,6.15665911007581,6.15665911007581,6.15665911007581,6.15665911007581,285.869327590289,0.0,1.0
2006-10-16,17.25,17.6,17.25,17.6,2000,6.03422554822771,6.15665911007581,6.03422554822771,6.15665911007581,5717.38655180579,0.0,1.0
2006-10-17,17.25,17.25,17.25,17.25,100,6.03422554822771,6.03422554822771,6.03422554822771,6.03422554822771,285.869327590289,0.0,1.0
2006-10-18,17.15,17.15,17.15,17.15,100,5.99924453055683,5.99924453055683,5.99924453055683,5.99924453055683,285.869327590289,0.0,1.0
2006-10-19,17.34,17.34,17.15,17.15,400,6.06570846413151,6.06570846413151,5.99924453055683,5.99924453055683,1143.47731036116,0.0,1.0
2006-10-20,17.15,17.25,17.15,17.25,500,5.99924453055683,6.03422554822771,5.99924453055683,6.03422554822771,1429.34663795145,0.0,1.0
2006-10-23,17.45,17.45,17.35,17.35,200,6.10418758356948,6.10418758356948,6.0692065658986,6.0692065658986,571.738655180579,0.0,1.0
2006-10-24,17.45,17.45,17.45,17.45,0,6.10418758356948,6.10418758356948,6.10418758356948,6.10418758356948,0,0.0,1.0
2006-10-25,16.95,17.3501,16.95,17.35,2500,5.92928249521506,6.06924154691627,5.92928249521506,6.0692065658986,7146.73318975722,0.0,1.0
2006-10-26,16.65,17.0,16.65,17.0,2000,5.8243394422024,5.9467730040505,5.8243394422024,5.9467730040505,5717.38655180578,0.0,1.0
2006-10-27,16.75,16.75,16.75,16.75,200,5.85932045987329,5.85932045987329,5.85932045987329,5.85932045987329,571.738655180578,0.0,1.0
2006-10-30,17.1,17.1,16.8,16.8,1200,5.98175402172138,5.98175402172138,5.87681096870873,5.87681096870873,3430.43193108347,0.0,1.0
2006-10-31,17.25,17.25,16.8,17.0,1700,6.03422554822771,6.03422554822771,5.87681096870873,5.9467730040505,4859.77856903492,0.0,1.0
2006-11-01,16.9,17.15,16.9,17.15,2100,5.91179198637961,5.99924453055683,5.91179198637961,5.99924453055683,6003.25587939608,0.0,1.0
2006-11-02,17.25,17.25,17.0,17.0,1200,6.03422554822771,6.03422554822771,5.9467730040505,5.9467730040505,3430.43193108347,0.0,1.0
2006-11-03,17.0751,17.0751,17.0,17.0,800,5.97304374832133,5.97304374832133,5.9467730040505,5.9467730040505,2286.95462072231,0.0,1.0
2006-11-06,17.0,17.07,17.0,17.07,300,5.9467730040505,5.97125971642012,5.9467730040505,5.97125971642012,857.607982770867,0.0,1.0
2006-11-07,17.15,17.15,17.0,17.0,1800,5.99924453055683,5.99924453055683,5.9467730040505,5.9467730040505,5145.6478966252,0.0,1.0
2006-11-08,17.15,17.15,17.15,17.15,500,5.99924453055683,5.99924453055683,5.99924453055683,5.99924453055683,1429.34663795145,0.0,1.0
2006-11-09,17.22,17.22,17.15,17.15,700,6.02373124292645,6.02373124292645,5.99924453055683,5.99924453055683,2001.08529313202,0.0,1.0
2006-11-10,17.45,17.45,17.35,17.35,1000,6.10418758356948,6.10418758356948,6.0692065658986,6.0692065658986,2858.69327590289,0.0,1.0
2006-11-13,17.8,18.0,17.5,17.5,4700,6.22662114541758,6.29658318075935,6.12167809240492,6.12167809240492,13435.8583967436,0.0,1.0
2006-11-14,18.0,18.75,17.9,18.2,15500,6.29658318075935,6.55894081329099,6.26160216308847,6.36654521610112,44309.7457764948,0.0,1.0
2006-11-15,18.0,18.0,18.0,18.0,0,6.29658318075935,6.29658318075935,6.29658318075935,6.29658318075935,0,0.0,1.0
2006-11-16,18.25,18.25,17.95,18.0,1800,6.38403572493656,6.38403572493656,6.27909267192391,6.29658318075935,5145.64789662521,0.0,1.0
2006-11-17,18.4,18.45,18.3,18.35,700,6.43650725144289,6.45399776027833,6.40152623377201,6.41901674260745,2001.08529313202,0.0,1.0
2006-11-20,18.002,18.25,18.002,18.25,800,6.29728280111277,6.38403572493656,6.29728280111277,6.38403572493656,2286.95462072231,0.0,1.0
2006-11-21,18.0,18.0,17.95,17.95,300,6.29658318075935,6.29658318075935,6.27909267192391,6.27909267192391,857.607982770868,0.0,1.0
2006-11-22,18.0844,18.0844,17.8,17.8,1400,6.32610715967358,6.32610715967358,6.22662114541758,6.22662114541758,4002.17058626405,0.0,1.0
2006-11-24,18.08,18.08,18.08,18.08,0,6.32456799489606,6.32456799489606,6.32456799489606,6.32456799489606,0,0.0,1.0
2006-11-27,17.99,18.07,17.99,18.07,1300,6.29308507899226,6.32106989312897,6.29308507899226,6.32106989312897,3716.30125867376,0.0,1.0
2006-11-28,17.85,17.85,17.85,17.85,300,6.24411165425302,6.24411165425302,6.24411165425302,6.24411165425302,857.607982770868,0.0,1.0
2006-11-29,17.8,17.97,17.8,17.97,900,6.27209646838973,6.33199851331255,6.27209646838973,6.33199851331255,2554.16989849215,0.13,1.0
2006-11-30,17.75,17.8099,17.65,17.65,600,6.25447821988302,6.27558488159406,6.21924172286959,6.21924172286959,1702.7799323281,0.0,1.0
2006-12-01,17.6,17.6,17.6,17.6,200,6.20162347436288,6.20162347436288,6.20162347436288,6.20162347436288,567.593310776034,0.0,1.0
2006-12-04,17.7,17.95,17.6,17.6,1400,6.23685997137631,6.32495121390987,6.20162347436288,6.20162347436288,3973.15317543224,0.0,1.0
2006-12-05,18.15,18.15,17.95,17.95,900,6.39542420793672,6.39542420793672,6.32495121390987,6.32495121390987,2554.16989849215,0.0,1.0
2006-12-06,18.45,18.45,18.1,18.2,3700,6.501133698977,6.501133698977,6.37780595943001,6.41304245644343,10500.4762493566,0.0,1.0
2006-12-07,18.35,18.45,18.2675,18.35,900,6.46589720196357,6.501133698977,6.4368270919275,6.46589720196357,2554.16989849215,0.0,1.0
2006-12-08,18.35,18.65,18.2,18.2,4200,6.46589720196357,6.57160669300385,6.41304245644343,6.41304245644343,11919.4595262967,0.0,1.0
2006-12-11,18.6,18.6,18.45,18.45,1300,6.55398844449714,6.55398844449714,6.501133698977,6.501133698977,3689.35652004422,0.0,1.0
2006-12-12,18.65,18.75,18.5,18.66,4500,6.57160669300385,6.60684319001727,6.51875194748371,6.57513034270519,12770.8494924608,0.0,1.0
2006-12-13,18.85,19.05,18.65,18.85,4200,6.6420796870307,6.71255268105755,6.57160669300385,6.6420796870307,11919.4595262967,0.0,1.0
2006-12-14,18.7,19.0,18.7,19.0,2000,6.58922494151056,6.69493443255084,6.58922494151056,6.69493443255084,5675.93310776034,0.0,1.0
2006-12-15,18.7,18.95,18.7,18.7,1600,6.58922494151056,6.67731618404412,6.58922494151056,6.58922494151056,4540.74648620827,0.0,1.0
2006-12-18,18.8,18.9,18.6,18.6,1400,6.62446143852399,6.65969793553741,6.55398844449714,6.55398844449714,3973.15317543224,0.0,1.0
2006-12-19,18.8,18.8,18.7,18.7,500,6.62446143852399,6.62446143852399,6.58922494151056,6.58922494151056,1418.98327694009,0.0,1.0
2006-12-20,18.82,19.04,18.82,18.95,700,6.63150873792667,6.70902903135621,6.63150873792667,6.67731618404412,1986.57658771612,0.0,1.0
2006-12-21,18.9,19.0,18.85,18.94,600,6.65969793553741,6.69493443255084,6.6420796870307,6.67379253434278,1702.7799323281,0.0,1.0
2006-12-22,19.05,19.05,18.9,19.0,1600,6.71255268105755,6.71255268105755,6.65969793553741,6.69493443255084,4540.74648620827,0.0,1.0
2006-12-26,18.7,19.02,18.7,19.02,1800,6.58922494151056,6.70198173195352,6.58922494151056,6.70198173195352,5108.33979698431,0.0,1.0
2006-12-27,18.5,18.62,18.5,18.62,1000,6.51875194748371,6.56103574389982,6.51875194748371,6.56103574389982,2837.96655388017,0.0,1.0
2006-12-28,18.72,18.81,18.45,18.59,1300,6.59627224091325,6.62798508822533,6.501133698977,6.55046479479579,3689.35652004422,0.0,1.0
2006-12-29,18.72,18.72,18.55,18.55,1000,6.59627224091325,6.59627224091325,6.53637019599042,6.53637019599042,2837.96655388017,0.0,1.0
2007-01-03,18.5,18.5999,18.41,18.55,900,6.51875194748371,6.55395320800012,6.48703910017163,6.53637019599042,2554.16989849215,0.0,1.0
2007-01-04,17.95,17.95,17.5,17.5,10000,6.32495121390987,6.32495121390987,6.16638697734946,6.16638697734946,28379.6655388017,0.0,1.0
2007-01-05,17.85,17.95,17.85,17.95,2100,6.28971471689645,6.32495121390987,6.28971471689645,6.32495121390987,5959.72976314836,0.0,1.0
2007-01-08,17.8,17.95,17.8,17.95,500,6.27209646838973,6.32495121390987,6.27209646838973,6.32495121390987,1418.98327694009,0.0,1.0
2007-01-09,17.8,17.8,17.6,17.75,4500,6.27209646838973,6.27209646838973,6.20162347436288,6.25447821988302,12770.8494924608,0.0,1.0
2007-01-10,17.5,17.74,17.5,17.56,2300,6.16638697734946,6.25095457018168,6.16638697734946,6.18752887555751,6527.32307392439,0.0,1.0
2007-01-11,17.47,17.6499,17.335,17.6499,1300,6.15581602824543,6.21920648637258,6.1082467572773,6.21920648637258,3689.35652004422,0.0,1.0
2007-01-12,17.61,17.61,17.45,17.45,600,6.20514712406422,6.20514712406422,6.14876872884274,6.14876872884274,1702.7799323281,0.0,1.0
2007-01-16,17.5796,17.75,17.49,17.75,1700,6.19443522897214,6.25447821988302,6.16286332764811,6.25447821988302,4824.54314159629,0.0,1.0
2007-01-17,17.42,17.4625,17.35,17.42,1400,6.13819777973872,6.15317329096942,6.11353223182932,6.13819777973872,3973.15317543224,0.0,1.0
2007-01-18,17.6,17.6,17.38,17.5,2600,6.20162347436288,6.20162347436288,6.12410318093334,6.16638697734946,7378.71304008845,0.0,1.0
2007-01-19,18.0275,18.1,17.65,17.7,3800,6.35225949909527,6.37780595943001,6.21924172286959,6.23685997137631,10784.2729047447,0.0,1.0
2007-01-22,17.48,18.1,17.07,18.1,6900,6.15933967794677,6.37780595943001,6.01487004019173,6.37780595943001,19581.9692217732,0.0,1.0
2007-01-23,17.99,18.25,17.63,17.63,5600,6.33904581271524,6.43066070495015,6.21219442346691,6.21219442346691,15892.612701729,0.0,1.0
2007-01-24,18.1,18.1,17.69,17.86,4300,6.37780595943001,6.37780595943001,6.23333632167496,6.29323836659779,12203.2561816847,0.0,1.0
2007-01-25,18.0,18.2,18.0,18.1,1300,6.34256946241658,6.41304245644343,6.34256946241658,6.37780595943001,3689.35652004422,0.0,1.0
2007-01-26,18.1,18.1,18.1,18.1,700,6.37780595943001,6.37780595943001,6.37780595943001,6.37780595943001,1986.57658771612,0.0,1.0
2007-01-29,18.25,18.25,18.1,18.1,800,6.43066070495015,6.43066070495015,6.37780595943001,6.37780595943001,2270.37324310414,0.0,1.0
2007-01-30,18.2,18.4,18.2,18.25,1100,6.41304245644343,6.48351545047028,6.41304245644343,6.43066070495015,3121.76320926819,0.0,1.0
2007-01-31,18.3,18.3,18.2,18.2,500,6.44827895345686,6.44827895345686,6.41304245644343,6.41304245644343,1418.98327694009,0.0,1.0
2007-02-01,17.99,18.43,17.99,18.15,2000,6.33904581271524,6.49408639957431,6.33904581271524,6.39542420793672,5675.93310776034,0.0,1.0
2007-02-02,18.2,18.2,18.19,18.19,500,6.41304245644343,6.41304245644343,6.40951880674209,6.40951880674209,1418.98327694009,0.0,1.0
2007-02-05,18.35,18.35,18.35,18.35,1200,6.46589720196357,6.46589720196357,6.46589720196357,6.46589720196357,3405.55986465621,0.0,1.0
2007-02-06,18.35,18.35,18.35,18.35,700,6.46589720196357,6.46589720196357,6.46589720196357,6.46589720196357,1986.57658771612,0.0,1.0
2007-02-07,18.2,18.2,18.2,18.2,200,6.41304245644343,6.41304245644343,6.41304245644343,6.41304245644343,567.593310776035,0.0,1.0
2007-02-08,18.49,18.55,18.1,18.1,1500,6.51522829778237,6.53637019599042,6.37780595943001,6.37780595943001,4256.94983082025,0.0,1.0
2007-02-09,18.3,18.3,18.23,18.3,400,6.44827895345686,6.44827895345686,6.42361340554746,6.44827895345686,1135.18662155207,0.0,1.0
2007-02-12,18.06,19.73,18.06,18.4,35400,6.36371136062464,6.95216086074884,6.36371136062464,6.48351545047028,100464.016007358,0.0,1.0
2007-02-13,18.31,18.32,18.2,18.2,600,6.4518026031582,6.45532625285954,6.41304245644343,6.41304245644343,1702.7799323281,0.0,1.0
2007-02-14,18.08,18.4999,18.08,18.4999,1800,6.37075866002732,6.5187167109867,6.37075866002732,6.5187167109867,5108.33979698431,0.0,1.0
2007-02-15,17.38,18.1,17.01,18.0,8800,6.12410318093334,6.37780595943001,5.99372814198367,6.34256946241658,24974.1056741455,0.0,1.0
2007-02-16,17.48,17.6,16.85,17.18,8700,6.15933967794677,6.20162347436288,5.93734974676219,6.05363018690649,24690.3090187575,0.0,1.0
2007-02-20,17.96,17.97,17.6125,17.64,1500,6.32847486361121,6.33199851331255,6.20602803648956,6.21571807316825,4256.94983082026,0.0,1.0
2007-02-21,18.29,18.29,17.9699,17.9699,2200,6.44475530375552,6.44475530375552,6.33196327681554,6.33196327681554,6243.52641853637,0.0,1.0
2007-02-22,18.3699,18.4,18.17,18.4,1900,6.47290926486924,6.48351545047028,6.40247150733941,6.48351545047028,5392.13645237233,0.0,1.0
2007-02-23,18.1501,18.1501,18.1501,18.1501,1000,6.39545944443373,6.39545944443373,6.39545944443373,6.39545944443373,2837.96655388017,0.0,1.0
2007-02-26,18.35,18.35,18.15,18.15,200,6.46589720196357,6.46589720196357,6.39542420793672,6.39542420793672,567.593310776034,0.0,1.0
2007-02-27,18.33,18.6,18.29,18.45,2200,6.45884990256089,6.55398844449714,6.44475530375552,6.501133698977,6243.52641853637,0.0,1.0
2007-02-28,18.31,18.49,18.16,18.49,3900,6.50465734867834,6.56860264211155,6.45136960415066,6.56860264211155,10978.1340003266,0.15,1.0
2007-03-01,18.16,18.31,18.14,18.31,3500,6.45136960415066,6.50465734867834,6.44426457154697,6.50465734867834,9852.17153875465,0.0,1.0
2007-03-02,18.45,18.53,18.15,18.16,9200,6.55439257690417,6.58281270731893,6.44781708784882,6.45136960415066,25897.1366161551,0.0,1.0
2007-03-05,18.4,18.58,18.4,18.5,1400,6.53662999539494,6.60057528882816,6.53662999539494,6.5721551584134,3940.86861550186,0.0,1.0
2007-03-06,18.33,18.33,18.32,18.33,1400,6.51176238128203,6.51176238128203,6.50820986498019,6.51176238128203,3940.86861550186,0.0,1.0
2007-03-07,18.6,18.74,18.3601,18.45,8700,6.60768032143185,6.65741554965768,6.52245545535058,6.55439257690417,24489.6835391901,0.0,1.0
2007-03-08,18.7,18.7,18.4101,18.55,1000,6.6432054844503,6.6432054844503,6.54021803685981,6.58991773992262,2814.9061539299,0.0,1.0
2007-03-09,18.52,18.7,18.52,18.7,1200,6.57926019101709,6.6432054844503,6.57926019101709,6.6432054844503,3377.88738471588,0.0,1.0
2007-03-12,18.6,18.75,18.5,18.6,1500,6.60768032143185,6.66096806595952,6.5721551584134,6.60768032143185,4222.35923089485,0.0,1.0
2007-03-13,18.55,18.59,18.4,18.51,1600,6.58991773992262,6.60412780513,6.53662999539494,6.57570767471524,4503.84984628784,0.0,1.0
2007-03-14,18.6,18.65,18.2,18.2,1800,6.60768032143185,6.62544290294107,6.46557966935804,6.46557966935804,5066.83107707382,0.0,1.0
2007-03-15,18.7,18.7,18.46,18.4601,1400,6.6432054844503,6.6432054844503,6.55794509320602,6.55798061836903,3940.86861550186,0.0,1.0
2007-03-16,18.7,18.7,18.4,18.56,1800,6.6432054844503,6.6432054844503,6.53662999539494,6.59347025622447,5066.83107707382,0.0,1.0
2007-03-19,18.55,18.68,18.42,18.55,2200,6.58991773992262,6.63610045184661,6.54373502799864,6.58991773992262,6192.79353864578,0.0,1.0
2007-03-20,18.69,18.69,18.36,18.6,1700,6.63965296814845,6.63965296814845,6.52241993018756,6.60768032143185,4785.34046168083,0.0,1.0
2007-03-21,18.83,18.83,18.51,18.69,1400,6.68938819637428,6.68938819637428,6.57570767471524,6.63965296814845,3940.86861550186,0.0,1.0
2007-03-22,19.5,19.5,18.97,19.04,22500,6.9274067885979,6.9274067885979,6.73912342460011,6.76399103871303,63335.3884634228,0.0,1.0
2007-03-23,19.91,19.91,19.3,19.46,3800,7.07305995697355,7.07305995697355,6.856356462561,6.91319672339052,10696.6433849336,0.0,1.0
2007-03-26,19.8,19.86,19.61,19.86,2900,7.03398227765326,7.05529737546433,6.9664844679182,7.05529737546433,8163.2278463967,0.0,1.0
2007-03-27,19.8,19.81,19.55,19.68,17800,7.03398227765326,7.0375347939551,6.94516937010713,6.99135208203112,50105.3295399522,0.0,1.0
2007-03-28,19.69,19.86,19.69,19.8,5400,6.99490459833296,7.05529737546433,6.99490459833296,7.03398227765326,15200.4932312215,0.0,1.0
2007-03-29,19.55,19.59,19.31,19.55,1500,6.94516937010713,6.95937943531451,6.85990897886285,6.94516937010713,4222.35923089485,0.0,1.0
2007-03-30,19.65,19.85,19.45,19.45,1400,6.98069453312558,7.05174485916248,6.90964420708868,6.90964420708868,3940.86861550186,0.0,1.0
2007-04-02,19.96,19.96,19.61,19.74,3900,7.09082253848278,7.09082253848278,6.9664844679182,7.01266717984219,10978.1340003266,0.0,1.0
2007-04-03,20.29,20.29,20.05,20.05,4600,7.20805557644367,7.20805557644367,7.12279518519938,7.12279518519938,12948.5683080775,0.0,1.0
2007-04-04,20.24,20.244,20.0,20.24,3400,7.19029299493444,7.19171400145518,7.10503260369016,7.19029299493444,9570.68092336166,0.0,1.0
2007-04-05,19.85,20.15,19.6301,20.15,4300,7.05174485916248,7.15832034821783,6.97362502568491,7.15832034821783,12104.0964618986,0.0,1.0
2007-04-09,19.94,19.94,19.85,19.85,1800,7.08371750587909,7.08371750587909,7.05174485916248,7.05174485916248,5066.83107707382,0.0,1.0
2007-04-10,20.09,20.17,19.75,19.8001,3600,7.13700525040676,7.16542538082152,7.01621969614403,7.03401780281628,10133.6621541476,0.0,1.0
2007-04-11,20.07,20.26,20.07,20.1,3600,7.12990021780307,7.19739802753813,7.12990021780307,7.14055776670861,10133.6621541476,0.0,1.0
2007-04-12,20.1,20.1,19.91,20.07,2400,7.14055776670861,7.14055776670861,7.07305995697355,7.12990021780307,6755.77476943176,0.0,1.0
2007-04-13,20.13,20.13,20.04,20.04,3100,7.15121531561414,7.15121531561414,7.11924266889754,7.11924266889754,8726.20907718269,0.0,1.0
2007-04-16,20.1376,20.2,20.05,20.2,4000,7.15391522800355,7.17608292972706,7.12279518519938,7.17608292972706,11259.6246157196,0.0,1.0
2007-04-17,20.16,20.16,20.0,20.05,2300,7.16187286451968,7.16187286451968,7.10503260369016,7.12279518519938,6474.28415403877,0.0,1.0
2007-04-18,20.36,20.46,20.2999,20.2999,1200,7.23292319055658,7.26844835357503,7.21157256758249,7.21157256758249,3377.88738471588,0.0,1.0
2007-04-19,20.4,20.69,20.36,20.45,2800,7.24713325576396,7.35015622851747,7.23292319055658,7.26489583727319,7881.73723100372,0.0,1.0
2007-04-20,20.49,20.77,20.46,20.46,3500,7.27910590248057,7.37857635893223,7.26844835357503,7.26844835357503,9852.17153875464,0.0,1.0
2007-04-23,20.7,20.8,20.36,20.56,8400,7.35370874481931,7.38923390783776,7.23292319055658,7.30397351659348,23645.2116930112,0.0,1.0
2007-04-24,20.75,20.75,20.6,20.75,2400,7.37147132632854,7.37147132632854,7.31818358180086,7.37147132632854,6755.77476943176,0.0,1.0
2007-04-25,20.52,20.76,20.52,20.76,3100,7.2897634513861,7.37502384263038,7.2897634513861,7.37502384263038,8726.20907718269,0.0,1.0
2007-04-26,20.76,20.76,20.5,20.65,6900,7.37502384263038,7.37502384263038,7.28265841878241,7.33594616331009,19422.8524621163,0.0,1.0
2007-04-27,20.76,20.8,20.52,20.76,6400,7.37502384263038,7.38923390783776,7.2897634513861,7.37502384263038,18015.3993851514,0.0,1.0
2007-04-30,20.8,20.95,20.8,20.86,3100,7.38923390783776,7.44252165236544,7.38923390783776,7.41054900564883,8726.20907718269,0.0,1.0
2007-05-01,20.25,20.7,20.25,20.7,2000,7.19384551123628,7.35370874481931,7.19384551123628,7.35370874481931,5629.8123078598,0.0,1.0
2007-05-02,20.35,20.35,20.25,20.25,3700,7.22937067425474,7.22937067425474,7.19384551123628,7.19384551123628,10415.1527695406,0.0,1.0
2007-05-03,20.44,20.58,20.32,20.5,900,7.26134332097134,7.31107854919717,7.2187131253492,7.28265841878241,2533.41553853691,0.0,1.0
2007-05-04,20.45,20.45,20.3,20.3,300,7.26489583727319,7.26489583727319,7.21160809274551,7.21160809274551,844.471846178969,0.0,1.0
2007-05-07,20.94,20.94,20.58,20.64,4100,7.4389691360636,7.4389691360636,7.31107854919717,7.33239364700824,11541.1152311126,0.0,1.0
2007-05-08,21.74,21.74,21.0,21.0,5200,7.7231704402112,7.7231704402112,7.46028423387467,7.46028423387467,14637.5120004355,0.0,1.0
2007-05-09,22.75,22.75,21.74,21.8,8700,8.08197458669756,8.08197458669756,7.7231704402112,7.74448553802227,24489.6835391901,0.0,1.0
2007-05-10,22.85,23.45,22.73,22.8,10500,8.11749974971601,8.33065072782671,8.07486955409386,8.09973716820678,29556.5146162639,0.0,1.0
2007-05-11,24.15,24.26,23.1,23.1,22300,8.57932686895587,8.61840454827616,8.20631265726213,8.20631265726213,62772.4072326367,0.0,1.0
2007-05-14,23.36,24.3,23.36,23.97,9600,8.2986780811101,8.63261461348354,8.2986780811101,8.51538157552265,27023.099077727,0.0,1.0
2007-05-15,23.85,23.85,23.45,23.45,1100,8.47275137990051,8.47275137990051,8.33065072782671,8.33065072782671,3096.39676932289,0.0,1.0
2007-05-16,23.22,23.95,22.91,23.95,4000,8.24894285288427,8.50827654291896,8.13881484752708,8.50827654291896,11259.6246157196,0.0,1.0
2007-05-17,22.77,23.22,22.7,23.22,2800,8.08907961930124,8.24894285288427,8.06421200518833,8.24894285288427,7881.73723100372,0.0,1.0
2007-05-18,23.0,23.0,21.5,22.5,5600,8.17078749424368,8.17078749424368,7.63791004896692,7.99316167915143,15763.4744620074,0.0,1.0
2007-05-21,22.87,23.0,22.1,22.85,4700,8.1246047823197,8.17078749424368,7.85106102707763,8.11749974971601,13230.0589234705,0.0,1.0
2007-05-22,23.25,23.25,23.0,23.0,1400,8.25960040178981,8.25960040178981,8.17078749424368,8.17078749424368,3940.86861550186,0.0,1.0
2007-05-23,23.05,23.25,23.05,23.25,2600,8.18855007575291,8.25960040178981,8.18855007575291,8.25960040178981,7318.75600021773,0.0,1.0
2007-05-24,22.8,23.05,22.8,23.05,1000,8.09973716820678,8.18855007575291,8.09973716820678,8.18855007575291,2814.9061539299,0.0,1.0
2007-05-25,23.0,23.15,22.9999,22.9999,4400,8.17078749424368,8.22407523877136,8.17075196908066,8.17075196908066,12385.5870772916,0.0,1.0
2007-05-29,23.25,23.25,23.1,23.1,700,8.25960040178981,8.25960040178981,8.20631265726213,8.20631265726213,1970.43430775093,0.0,1.0
2007-05-30,23.24,23.24,23.05,23.15,4200,8.30933563001564,8.30933563001564,8.24140216316095,8.27715661940026,11746.7875105938,0.15,1.0
2007-05-31,23.25,23.25,23.15,23.25,1200,8.31291107563957,8.31291107563957,8.27715661940026,8.31291107563957,3356.22500302681,0.0,1.0
2007-06-01,24.0,24.0,23.25,23.25,3600,8.5810694974344,8.5810694974344,8.31291107563957,8.31291107563957,10068.6750090804,0.0,1.0
2007-06-04,23.9999,24.2,23.7,23.75,5100,8.58103374297816,8.65257840991301,8.47380612871646,8.49168335683612,14263.9562628639,0.0,1.0
2007-06-05,23.5,23.9,23.5,23.9,1900,8.40229721623784,8.54531504119509,8.40229721623784,8.54531504119509,5314.02292145911,0.0,1.0
2007-06-06,23.4,23.55,23.4,23.55,500,8.36654275999853,8.4201744443575,8.36654275999853,8.4201744443575,1398.4270845945,0.0,1.0
2007-06-07,23.01,23.8,23.01,23.6,2100,8.22710038066523,8.50956058495577,8.22710038066523,8.43805167247715,5873.39375529691,0.0,1.0
2007-06-08,23.2901,23.3,23.2901,23.3,700,8.32724861259153,8.33078830375923,8.32724861259153,8.33078830375923,1957.79791843231,0.0,1.0
2007-06-11,23.55,23.6,23.4,23.4,1500,8.4201744443575,8.43805167247715,8.36654275999853,8.36654275999853,4195.28125378351,0.0,1.0
2007-06-12,23.4,23.6,23.2,23.4,1600,8.36654275999853,8.43805167247715,8.29503384751991,8.36654275999853,4474.96667070241,0.0,1.0
2007-06-13,23.5,23.7,23.244,23.5,1400,8.40229721623784,8.47380612871646,8.31076580826521,8.40229721623784,3915.59583686461,0.0,1.0
2007-06-14,23.39,23.5,23.3,23.37,1000,8.3629673143746,8.40229721623784,8.33078830375923,8.35581642312674,2796.85416918901,0.0,1.0
2007-06-15,24.0,24.0,23.55,23.55,1600,8.5810694974344,8.5810694974344,8.4201744443575,8.4201744443575,4474.96667070241,0.0,1.0
2007-06-18,24.1,24.1,23.51,23.75,3400,8.61682395367371,8.61682395367371,8.40587266186178,8.49168335683612,9509.30417524262,0.0,1.0
2007-06-19,23.5,23.9,23.5,23.9,1800,8.40229721623784,8.54531504119509,8.40229721623784,8.54531504119509,5034.33750454021,0.0,1.0
2007-06-20,23.9,23.9,23.55,23.7,1600,8.54531504119509,8.54531504119509,8.4201744443575,8.47380612871646,4474.96667070241,0.0,1.0
2007-06-21,24.1,24.2,24.0,24.1,4100,8.61682395367371,8.65257840991301,8.5810694974344,8.61682395367371,11467.1020936749,0.0,1.0
2007-06-22,23.8,23.95,23.8,23.95,400,8.50956058495577,8.56319226931474,8.50956058495577,8.56319226931474,1118.7416676756,0.0,1.0
2007-06-25,23.9,24.0,23.6,23.8,1400,8.54531504119509,8.5810694974344,8.43805167247715,8.50956058495577,3915.59583686461,0.0,1.0
2007-06-26,23.75,23.8,23.6,23.8,500,8.49168335683612,8.50956058495577,8.43805167247715,8.50956058495577,1398.4270845945,0.0,1.0
2007-06-27,23.974,24.09,23.6,23.8999,1600,8.57177333881218,8.61324850804977,8.43805167247715,8.54527928673884,4474.96667070241,0.0,1.0
2007-06-28,24.08,24.1,23.9,24.0,1900,8.60967306242584,8.61682395367371,8.54531504119509,8.5810694974344,5314.02292145911,0.0,1.0
2007-06-29,24.09,24.1,23.9301,24.08,1200,8.61324850804977,8.61682395367371,8.55607713252312,8.60967306242584,3356.22500302681,0.0,1.0
2007-07-02,24.04,24.08,24.04,24.08,2100,8.59537127993012,8.60967306242584,8.59537127993012,8.60967306242584,5873.39375529691,0.0,1.0
2007-07-03,24.03,24.03,23.3001,23.9001,2600,8.59179583430619,8.59179583430619,8.33082405821546,8.54535079565132,7271.82083989142,0.0,1.0
2007-07-05,24.0,24.03,23.9,24.03,1200,8.5810694974344,8.59179583430619,8.54531504119509,8.59179583430619,3356.22500302681,0.0,1.0
2007-07-06,23.92,24.03,23.9,24.03,900,8.55246593244295,8.59179583430619,8.54531504119509,8.59179583430619,2517.16875227011,0.0,1.0
2007-07-09,24.03,24.04,24.02,24.02,5100,8.59179583430619,8.59537127993012,8.58822038868226,8.58822038868226,14263.9562628639,0.0,1.0
2007-07-10,24.03,24.03,24.03,24.03,0,8.59179583430619,8.59179583430619,8.59179583430619,8.59179583430619,0,0.0,1.0
2007-07-11,23.7,23.9,23.5,23.9,1400,8.47380612871646,8.54531504119509,8.40229721623784,8.54531504119509,3915.59583686461,0.0,1.0
2007-07-12,23.7,23.95,23.7,23.85,600,8.47380612871646,8.56319226931474,8.47380612871646,8.52743781307543,1678.11250151341,0.0,1.0
2007-07-13,22.98,23.5,22.7,23.5,4500,8.21637404379343,8.40229721623784,8.11626156632336,8.40229721623784,12585.8437613505,0.0,1.0
2007-07-16,23.08,23.2,22.9,23.05,4300,8.25212850003274,8.29503384751991,8.18777047880199,8.24140216316095,12026.4729275127,0.0,1.0
2007-07-17,22.9,23.0,22.9,22.9,1400,8.18777047880199,8.2235249350413,8.18777047880199,8.18777047880199,3915.59583686461,0.0,1.0
2007-07-18,23.0,23.0,22.7,22.8001,1800,8.2235249350413,8.2235249350413,8.11626156632336,8.15205177701892,5034.33750454021,0.0,1.0
2007-07-19,23.25,23.25,23.0,23.1,700,8.31291107563957,8.31291107563957,8.2235249350413,8.25927939128061,1957.7979184323,0.0,1.0
2007-07-20,23.39,23.4,23.1,23.1,900,8.3629673143746,8.36654275999853,8.25927939128061,8.25927939128061,2517.16875227011,0.0,1.0
2007-07-23,23.0,23.45,22.8,23.45,2400,8.2235249350413,8.38441998811819,8.15201602256267,8.38441998811819,6712.45000605361,0.0,1.0
2007-07-24,23.0,23.5,23.0,23.14,2500,8.2235249350413,8.40229721623784,8.2235249350413,8.27358117377633,6992.13542297251,0.0,1.0
2007-07-25,22.7,23.1,22.7,22.9,2500,8.11626156632336,8.25927939128061,8.11626156632336,8.18777047880199,6992.13542297252,0.0,1.0
2007-07-26,22.5,22.89,22.5,22.5,2500,8.04475265384474,8.18419503317805,8.04475265384474,8.04475265384474,6992.13542297252,0.0,1.0
2007-07-27,21.6,22.5,21.45,22.3,6400,7.72296254769096,8.04475265384474,7.66933086333199,7.97324374136613,17899.8666828096,0.0,1.0
2007-07-30,22.5,22.5,21.93,21.93,3600,8.04475265384474,8.04475265384474,7.84095225328068,7.84095225328068,10068.6750090804,0.0,1.0
2007-07-31,22.9,22.9,22.5,22.5,1300,8.18777047880199,8.18777047880199,8.04475265384474,8.04475265384474,3635.91041994571,0.0,1.0
2007-08-01,22.9,23.14,22.6,23.0,2300,8.18777047880199,8.27358117377633,8.08050711008406,8.2235249350413,6432.76458913471,0.0,1.0
2007-08-02,23.2,23.2,22.4,23.0,3700,8.29503384751991,8.29503384751991,8.00899819760543,8.2235249350413,10348.3604259993,0.0,1.0
2007-08-03,23.53,23.7,23.2,23.4,5300,8.41302355310964,8.47380612871646,8.29503384751991,8.36654275999853,14823.3270967017,0.0,1.0
2007-08-06,23.44,24.08,23.2,23.7,6400,8.38084454249426,8.60967306242584,8.29503384751991,8.47380612871646,17899.8666828096,0.0,1.0
2007-08-07,23.34,23.45,23.1,23.45,15400,8.34509008625495,8.38441998811819,8.25927939128061,8.38441998811819,43071.5542055107,0.0,1.0
2007-08-08,23.35,23.8,23.2,23.2,2400,8.34866553187888,8.50956058495577,8.29503384751991,8.29503384751991,6712.45000605362,0.0,1.0
2007-08-09,23.2,23.35,23.2,23.35,500,8.29503384751991,8.34866553187888,8.29503384751991,8.34866553187888,1398.4270845945,0.0,1.0
2007-08-10,22.8,23.2,22.6,23.2,7600,8.15201602256267,8.29503384751991,8.08050711008406,8.29503384751991,21256.0916858365,0.0,1.0
2007-08-13,23.23,23.25,22.55,22.55,17000,8.30576018439171,8.31291107563957,8.0626298819644,8.0626298819644,47546.5208762131,0.0,1.0
2007-08-14,22.9,23.3,22.85,23.1,3200,8.18777047880199,8.33078830375923,8.16989325068233,8.25927939128061,8949.93334140481,0.0,1.0
2007-08-15,22.7,22.75,22.5,22.75,2000,8.11626156632336,8.13413879444302,8.04475265384474,8.13413879444302,5593.70833837802,0.0,1.0
2007-08-16,21.95,22.6,21.7,22.6,29300,7.84810314452854,8.08050711008406,7.75871700393026,8.08050711008406,81947.8271572379,0.0,1.0
2007-08-17,22.2,22.5,21.75,21.99,22900,7.93748928512681,8.04475265384474,7.77659423204992,7.86240492702426,64047.9604744283,0.0,1.0
2007-08-20,22.5,22.65,22.0,22.0,2800,8.04475265384474,8.09838433820371,7.8659803726482,7.8659803726482,7831.19167372922,0.0,1.0
2007-08-21,21.79,22.75,21.7,22.6,28200,7.79089601454564,8.13413879444302,7.75871700393026,8.08050711008406,78871.28757113,0.0,1.0
2007-08-22,22.15,22.15,21.8,21.8,1900,7.91961205700716,7.91961205700716,7.79447146016958,7.79447146016958,5314.02292145911,0.0,1.0
2007-08-23,22.3,22.3,22.2,22.25,1000,7.97324374136613,7.97324374136613,7.93748928512681,7.95536651324647,2796.854169189,0.0,1.0
2007-08-24,22.25,22.35,22.15,22.2,2200,7.95536651324647,7.99112096948578,7.91961205700716,7.93748928512681,6153.07917221581,0.0,1.0
2007-08-27,22.45,22.75,22.23,22.28,6200,8.02687542572509,8.13413879444302,7.94821562199861,7.96609285011826,17340.4958489718,0.0,1.0
2007-08-28,22.25,22.59,22.25,22.5,2500,7.95536651324647,8.07693166446012,7.95536651324647,8.04475265384474,6992.13542297252,0.0,1.0
2007-08-29,22.35,22.35,22.25,22.25,1100,7.99112096948578,7.99112096948578,7.95536651324647,7.95536651324647,3076.53958610791,0.0,1.0
2007-08-30,22.15,22.25,22.15,22.25,1400,7.98218235542595,8.0182192960825,7.98218235542595,8.0182192960825,3884.90247644126,0.175,1.0
2007-08-31,22.0,22.3,22.0,22.3,2600,7.92812694444113,8.03623776641078,7.92812694444113,8.03623776641078,7214.81888481948,0.0,1.0
2007-09-04,21.53,21.8,21.5001,21.8,2500,7.75875332335534,7.85605306312803,7.74797827809903,7.85605306312803,6937.32585078796,0.0,1.0
2007-09-05,21.75,21.75,21.6,21.6,1100,7.83803459279975,7.83803459279975,7.78397918181493,7.78397918181493,3052.4233743467,0.0,1.0
2007-09-06,21.75,21.75,21.55,21.7,1500,7.83803459279975,7.83803459279975,7.76596071148665,7.82001612247148,4162.39551047278,0.0,1.0
2007-09-07,21.25,21.6499,20.35,21.6499,9800,7.657849889517,7.80196161520254,7.33351742360804,7.80196161520254,27194.3173350888,0.0,1.0
2007-09-10,20.3,21.35,20.0,21.1,9400,7.31549895327977,7.69388683017355,7.20738813131012,7.60379447853217,26084.3451989627,0.0,1.0
2007-09-11,20.1,20.3,19.85,20.2,5800,7.24342507196667,7.31549895327977,7.15333272032529,7.27946201262322,16094.5959738281,0.0,1.0
2007-09-12,20.25,20.25,19.9501,20.1,1200,7.29748048295149,7.29748048295149,7.1894056979225,7.24342507196667,3329.91640837822,0.0,1.0
2007-09-13,20.25,20.25,20.01,20.01,300,7.29748048295149,7.29748048295149,7.21099182537577,7.21099182537577,832.479102094556,0.0,1.0
2007-09-14,20.0,20.25,19.71,20.25,4200,7.20738813131012,7.29748048295149,7.10288100340612,7.29748048295149,11654.7074293238,0.0,1.0
2007-09-17,20.0,20.0,20.0,20.0,0,7.20738813131012,7.20738813131012,7.20738813131012,7.20738813131012,0,0.0,1.0
2007-09-18,20.1499,20.1499,19.98,19.99,600,7.26140750535428,7.26140750535428,7.20018074317881,7.20378443724446,1664.95820418911,0.0,1.0
2007-09-19,20.2,20.2,19.8,20.04,3100,7.27946201262322,7.27946201262322,7.13531424999701,7.22180290757274,8602.28405497707,0.0,1.0
2007-09-20,20.2,20.2,20.199,20.2,2000,7.27946201262322,7.27946201262322,7.27910164321665,7.27946201262322,5549.86068063037,0.0,1.0
2007-09-21,20.2,20.2,20.1999,20.1999,400,7.27946201262322,7.27946201262322,7.27942597568256,7.27942597568256,1109.97213612607,0.0,1.0
2007-09-24,20.1501,20.85,20.15,20.2,6800,7.2614795792356,7.5137021268908,7.26144354229494,7.27946201262322,18869.5263141432,0.0,1.0
2007-09-25,20.14,20.3,20.14,20.2999,2000,7.25783984822929,7.31549895327977,7.25783984822929,7.31546291633911,5549.86068063037,0.0,1.0
2007-09-26,20.23,20.23,20.0201,20.14,600,7.29027309482018,7.29027309482018,7.21463155638208,7.25783984822929,1664.95820418911,0.0,1.0
2007-09-27,21.15,21.15,20.2,20.2,5000,7.62181294886045,7.62181294886045,7.27946201262322,7.27946201262322,13874.6517015759,0.0,1.0
2007-09-28,21.3,21.45,21.23,21.2499,1400,7.67586835984527,7.7299237708301,7.65064250138569,7.65781385257634,3884.90247644126,0.0,1.0
2007-10-01,21.4501,21.6,21.4501,21.5,1100,7.72995980777076,7.78397918181493,7.72995980777076,7.74794224115837,3052.4233743467,0.0,1.0
2007-10-02,21.6999,21.75,21.45,21.45,3900,7.81998008553082,7.83803459279975,7.7299237708301,7.7299237708301,10822.2283272292,0.0,1.0
2007-10-03,22.0,22.0,21.3501,21.606,2400,7.92812694444113,7.92812694444113,7.69392286711421,7.78614139825432,6659.83281675644,0.0,1.0
2007-10-04,21.9,21.9,21.75,21.75,2600,7.89209000378458,7.89209000378458,7.83803459279975,7.83803459279975,7214.81888481948,0.0,1.0
2007-10-05,22.0,22.0001,21.75,21.75,3400,7.92812694444113,7.92816298138178,7.83803459279975,7.83803459279975,9434.76315707162,0.0,1.0
2007-10-08,22.5001,22.65,22.35,22.5,6700,8.10834768466454,8.16236705870871,8.05425623673906,8.10831164772388,18592.0332801117,0.0,1.0
2007-10-09,22.5,22.5,22.5,22.5,0,8.10831164772388,8.10831164772388,8.10831164772388,8.10831164772388,0,0.0,1.0
2007-10-10,22.62,22.8,22.53,22.53,300,8.15155597651174,8.21642246969353,8.11912272992085,8.11912272992085,832.479102094556,0.0,1.0
2007-10-11,22.97,23.64,22.75,22.75,2600,8.27768526880967,8.51913277120856,8.19840399936526,8.19840399936526,7214.81888481948,0.0,1.0
2007-10-12,22.97,22.97,22.97,22.97,0,8.27768526880967,8.27768526880967,8.27768526880967,8.27768526880967,0,0.0,1.0
2007-10-15,23.0,23.0,22.8501,22.8501,1100,8.28849635100663,8.28849635100663,8.23447697696246,8.23447697696246,3052.4233743467,0.0,1.0
2007-10-16,22.15,22.85,21.0,22.85,7900,7.98218235542595,8.23444094002181,7.56775753787562,8.23444094002181,21921.94968849,0.0,1.0
2007-10-17,22.85,22.85,22.1,22.1,2200,8.23444094002181,8.23444094002181,7.96416388509768,7.96416388509768,6104.8467486934,0.0,1.0
2007-10-18,23.15,23.15,22.9001,23.0,2800,8.34255176199146,8.34255176199146,8.25249544729074,8.28849635100663,7769.80495288251,0.0,1.0
2007-10-19,22.5201,23.0001,22.5,23.0001,4200,8.11555507279585,8.28853238794729,8.10831164772388,8.28853238794729,11654.7074293238,0.0,1.0
2007-10-22,22.15,22.3,21.65,22.3,10000,7.98218235542595,8.03623776641078,7.8019976521432,8.03623776641078,27749.3034031519,0.0,1.0
2007-10-23,22.48,22.5,22.3,22.3,700,8.10110425959257,8.10831164772388,8.03623776641078,8.03623776641078,1942.45123822063,0.0,1.0
2007-10-24,23.0,23.0,22.35,22.35,1600,8.28849635100663,8.28849635100663,8.05425623673906,8.05425623673906,4439.8885445043,0.0,1.0
2007-10-25,22.85,22.85,22.7,22.7,500,8.23444094002181,8.23444094002181,8.18038552903698,8.18038552903698,1387.46517015759,0.0,1.0
2007-10-26,22.98,22.98,22.77,22.98,300,8.28128896287532,8.28128896287532,8.20561138749657,8.28128896287532,832.479102094556,0.0,1.0
2007-10-29,22.73,22.95,22.73,22.8,600,8.19119661123395,8.27047788067836,8.19119661123395,8.21642246969353,1664.95820418911,0.0,1.0
2007-10-30,22.98,22.98,22.98,22.98,300,8.28128896287532,8.28128896287532,8.28128896287532,8.28128896287532,832.479102094556,0.0,1.0
2007-10-31,22.98,22.98,22.7,22.7001,900,8.28128896287532,8.28128896287532,8.18038552903698,8.18042156597764,2497.43730628367,0.0,1.0
2007-11-01,22.85,22.85,22.55,22.85,500,8.23444094002181,8.23444094002181,8.12633011805216,8.23444094002181,1387.46517015759,0.0,1.0
2007-11-02,22.85,22.85,22.85,22.85,0,8.23444094002181,8.23444094002181,8.23444094002181,8.23444094002181,0,0.0,1.0
2007-11-05,23.0,23.0,22.85,22.85,900,8.28849635100663,8.28849635100663,8.23444094002181,8.23444094002181,2497.43730628367,0.0,1.0
2007-11-06,23.4,23.5,23.2,23.2,2000,8.43264411363283,8.46868105428939,8.36057023231973,8.36057023231973,5549.86068063037,0.0,1.0
2007-11-07,23.2,23.2,21.52,21.52,1200,8.36057023231973,8.36057023231973,7.75514962928968,7.75514962928968,3329.91640837822,0.0,1.0
2007-11-08,22.75,23.1,22.3,22.9,4600,8.19840399936526,8.32453329166318,8.03623776641078,8.25245941035008,12764.6795654498,0.0,1.0
2007-11-09,22.65,23.13,22.65,23.1,6500,8.16236705870871,8.33534437386015,8.16236705870871,8.32453329166318,18037.0472120487,0.0,1.0
2007-11-12,22.5,22.9,22.0,22.0,1000,8.10831164772388,8.25245941035008,7.92812694444113,7.92812694444113,2774.93034031518,0.0,1.0
2007-11-13,20.6001,22.25,19.76,20.54,13800,7.42364581219008,8.0182192960825,7.12089947373439,7.40198761085549,38294.0386963495,0.0,1.0
2007-11-14,20.35,20.75,20.35,20.57,600,7.33351742360804,7.47766518623424,7.33351742360804,7.41279869305245,1664.95820418911,0.0,1.0
2007-11-15,20.0999,20.51,19.5,20.5,1800,7.24338903502601,7.39117652865852,7.02720342802736,7.38757283459287,4994.87461256733,0.0,1.0
2007-11-16,20.0,20.02,19.25,19.9,3100,7.20738813131012,7.21459551944143,6.93711107638599,7.17135119065356,8602.28405497707,0.0,1.0
2007-11-19,18.89,19.89,16.36,19.89,19600,6.8073780900224,7.16774749658791,5.89564349141167,7.16774749658791,54388.6346701776,0.0,1.0
2007-11-20,18.25,18.65,18.25,18.3,1800,6.57674166982048,6.72088943244668,6.57674166982048,6.59476014014876,4994.87461256733,0.0,1.0
2007-11-21,19.1,20.09,17.6,17.62,4700,6.88305566540116,7.23982137790101,6.3425015555529,6.34970894368421,13042.1725994814,0.0,1.0
2007-11-23,19.1,19.1,19.1,19.1,0,6.88305566540116,6.88305566540116,6.88305566540116,6.88305566540116,0,0.0,1.0
2007-11-26,18.36,18.95,18.2,18.43,2300,6.61638230454269,6.82900025441633,6.5587231994922,6.64160816300227,6382.33978272492,0.0,1.0
2007-11-27,18.1,18.1,17.85,18.1,500,6.52268625883566,6.52268625883566,6.43259390719428,6.52268625883566,1387.46517015759,0.0,1.0
2007-11-28,18.9,18.9,17.7,17.95,3200,6.81098178408806,6.81098178408806,6.37853849620945,6.46863084785083,8879.77708900859,0.0,1.0
2007-11-29,19.2399,19.24,19.05,19.05,500,6.93347134537967,6.93350738232033,6.86503719507289,6.86503719507289,1387.46517015759,0.0,1.0
2007-11-30,19.7,19.7,18.5,19.35,6300,7.09927730934046,7.09927730934046,6.66683402146186,6.97314801704254,17482.0611439857,0.0,1.0
2007-12-03,21.1,21.1,19.11,19.11,6100,7.60379447853217,7.60379447853217,6.88665935946682,6.88665935946682,16927.0750759226,0.0,1.0
2007-12-04,21.7,22.0,20.55,21.44,4600,7.82001612247148,7.92812694444113,7.40559130492114,7.72632007676444,12764.6795654498,0.0,1.0
2007-12-05,22.15,22.6,21.5,21.5,3800,7.98218235542595,8.14434858838043,7.74794224115837,7.74794224115837,10544.7352931977,0.0,1.0
2007-12-06,21.8,22.3,21.1,22.04,3800,7.85605306312803,8.03623776641078,7.60379447853217,7.94254172070375,10544.7352931977,0.0,1.0
2007-12-07,22.5,22.5,21.6,21.75,13000,8.10831164772388,8.10831164772388,7.78397918181493,7.83803459279975,36074.0944240974,0.0,1.0
2007-12-10,22.25,24.0,20.76,23.38,18100,8.08128394223147,8.71689054442945,7.54011032093147,8.49170420536502,49834.2841160951,0.175,1.0
2007-12-11,22.6,22.6,21.37,21.37,2200,8.20840526267106,8.20840526267106,7.76166462226905,7.76166462226905,6057.20580416626,0.0,1.0
2007-12-12,22.5,22.75,22.2501,22.42,2100,8.17208488540261,8.26288582857375,8.08132026260874,8.14302858358784,5781.87826761324,0.0,1.0
2007-12-13,21.5,22.3,21.2,21.83,7200,7.80888111271805,8.0994441308657,7.69991998091268,7.92873835770395,19823.5826318168,0.0,1.0
2007-12-14,20.3,21.3,19.558,21.09,6500,7.37303658549658,7.73624035818114,7.10353938616463,7.65996756591738,17896.2898759457,0.0,1.0
2007-12-17,20.9999,20.9999,20.25,20.4,2100,7.6272429059985,7.6272429059985,7.35487639686235,7.40935696276503,5781.87826761324,0.0,1.0
2007-12-18,21.5,22.0,20.5,20.51,2500,7.80888111271805,7.99048299906033,7.44567734003349,7.44930937776033,6883.18841382529,0.0,1.0
2007-12-19,20.6,21.25,19.11,20.3,3000,7.48199771730194,7.71808016954691,6.94082409600195,7.37303658549658,8259.82609659035,0.0,1.0
2007-12-20,19.3,20.5,19.02,20.5,2700,7.00983281281202,7.44567734003349,6.90813575646034,7.44567734003349,7433.84348693131,0.0,1.0
2007-12-21,18.9,19.9,18.66,19.45,8800,6.86455130373819,7.22775507642275,6.7773823982939,7.0643133787147,24228.823216665,0.0,1.0
2007-12-24,18.7,18.9,18.5,18.7,1200,6.79191054920128,6.86455130373819,6.71926979466437,6.79191054920128,3303.93043863614,0.0,1.0
2007-12-26,18.5,18.95,18.5,18.7,2300,6.71926979466437,6.88271149237242,6.71926979466437,6.79191054920128,6332.53334071926,0.0,1.0
2007-12-27,18.35,18.5001,18.35,18.43,2400,6.66478922876168,6.71930611504163,6.66478922876168,6.69384553057645,6607.86087727228,0.0,1.0
2007-12-28,19.2,19.4,17.83,18.17,9500,6.97351243554356,7.04615319008047,6.47592326696571,6.59941254967846,26156.1159725361,0.0,1.0
2007-12-31,18.78,19.34,18.2,18.44,4900,6.82096685101604,7.0243609637194,6.610308662859,6.69747756830329,13491.0492910976,0.0,1.0
2008-01-02,19.3,19.3,19.0,19.0,1000,7.00983281281202,7.00983281281202,6.90087168100665,6.90087168100665,2753.27536553011,0.0,1.0
2008-01-03,19.8,20.0,19.3,19.48,3900,7.1914346991543,7.26407545369121,7.00983281281202,7.07520949189524,10737.7739255674,0.0,1.0
2008-01-04,20.0,20.25,19.2,19.6,6000,7.26407545369121,7.35487639686235,6.97351243554356,7.11879394461738,16519.6521931807,0.0,1.0
2008-01-07,19.7,20.0,19.1001,19.65,3700,7.15511432188584,7.26407545369121,6.93722837865237,7.13695413325161,10187.1188524614,0.0,1.0
2008-01-08,19.05,19.98,18.85,19.45,11900,6.91903186964088,7.25681137823752,6.84639111510396,7.0643133787147,32763.9768498084,0.0,1.0
2008-01-09,19.0,19.0,18.51,18.89,1600,6.90087168100665,6.90087168100665,6.72290183239121,6.86091926601135,4405.24058484818,0.0,1.0
2008-01-10,19.0,19.0,19.0,19.0,0,6.90087168100665,6.90087168100665,6.90087168100665,6.90087168100665,0,0.0,1.0
2008-01-11,19.0,19.0,19.0,19.0,400,6.90087168100665,6.90087168100665,6.90087168100665,6.90087168100665,1101.31014621205,0.0,1.0
2008-01-14,18.82,18.9,18.58,18.58,14700,6.83549500192343,6.86455130373819,6.74832609647913,6.74832609647913,40473.1478732927,0.0,1.0
2008-01-15,18.4501,18.8,18.45,18.52,10700,6.70114592640741,6.82823092646974,6.70110960603014,6.72653387011806,29460.0464111722,0.0,1.0
2008-01-16,18.6699,18.73,18.3001,18.53,1400,6.78097811564347,6.80280666238182,6.64666536050472,6.7301659078449,3854.58551174216,0.0,1.0
2008-01-17,18.0,18.45,18.0,18.29,1100,6.53766790832209,6.70110960603014,6.53766790832209,6.64299700240061,3028.60290208313,0.0,1.0
2008-01-18,17.75,18.12,17.75,17.99,4900,6.44686696515095,6.58125236104423,6.44686696515095,6.53403587059524,13491.0492910976,0.0,1.0
2008-01-22,17.2,17.7,14.75,16.52,4000,6.24710489017444,6.42870677651672,5.35725564709726,6.00012632474894,11013.1014621205,0.0,1.0
2008-01-23,17.2,17.2,16.6,16.99,3000,6.24710489017444,6.24710489017444,6.0291826265637,6.17083209791068,8259.82609659034,0.0,1.0
2008-01-24,17.4,17.49,17.0,17.4,1200,6.31974564471135,6.35243398425296,6.17446413563753,6.31974564471135,3303.93043863614,0.0,1.0
2008-01-25,17.58,17.58,17.4,17.4,1100,6.38512232379457,6.38512232379457,6.31974564471135,6.31974564471135,3028.60290208313,0.0,1.0
2008-01-28,17.2,17.52,17.2,17.52,1900,6.24710489017444,6.3633300974335,6.24710489017444,6.3633300974335,5231.22319450722,0.0,1.0
2008-01-29,18.25,18.25,17.25,17.77,1500,6.62846885149323,6.62846885149323,6.26526507880867,6.45413104060464,4129.91304829517,0.0,1.0
2008-01-30,19.0,19.05,17.6,17.9,5100,6.90087168100665,6.91903186964088,6.39238639924826,6.50134753105363,14041.7043642036,0.0,1.0
2008-01-31,19.4,19.4,18.25,18.8,3000,7.04615319008047,7.04615319008047,6.62846885149323,6.82823092646974,8259.82609659035,0.0,1.0
2008-02-01,19.2,19.65,17.81,18.37,2000,6.97351243554356,7.13695413325161,6.46865919151202,6.67205330421537,5506.55073106023,0.0,1.0
2008-02-04,19.2501,19.65,18.71,18.71,2100,6.99170894455505,7.13695413325161,6.79554258692812,6.79554258692812,5781.87826761325,0.0,1.0
2008-02-05,19.25,19.8,19.25,19.4,800,6.99167262417779,7.1914346991543,6.99167262417779,7.04615319008047,2202.62029242409,0.0,1.0
2008-02-06,19.65,19.85,19.25,19.4,1700,7.13695413325161,7.20959488778852,6.99167262417779,7.04615319008047,4680.5681214012,0.0,1.0
2008-02-07,19.25,19.85,19.0,19.85,800,6.99167262417779,7.20959488778852,6.90087168100665,7.20959488778852,2202.62029242409,0.0,1.0
2008-02-08,19.1,19.1,18.8,18.89,900,6.9371920582751,6.9371920582751,6.82823092646974,6.86091926601135,2477.94782897711,0.0,1.0
2008-02-11,18.9,18.9,18.65,18.85,1300,6.86455130373819,6.86455130373819,6.77375036056705,6.84639111510396,3579.25797518915,0.0,1.0
2008-02-12,18.9,18.9,18.9,18.9,100,6.86455130373819,6.86455130373819,6.86455130373819,6.86455130373819,275.327536553012,0.0,1.0
2008-02-13,18.65,19.05,18.65,19.05,300,6.77375036056705,6.91903186964088,6.77375036056705,6.91903186964088,825.982609659035,0.0,1.0
2008-02-14,18.7,19.3,18.2,18.37,6700,6.79191054920128,7.00983281281202,6.610308662859,6.67205330421537,18446.9449490518,0.0,1.0
2008-02-15,18.75,19.1,18.44,18.7,2900,6.81007073783551,6.9371920582751,6.69747756830329,6.79191054920128,7984.49856003733,0.0,1.0
2008-02-19,18.9,19.15,18.5,18.78,3200,6.86455130373819,6.95535224690933,6.71926979466437,6.82096685101604,8810.48116969637,0.0,1.0
2008-02-20,18.75,18.75,18.7,18.7499,500,6.81007073783551,6.81007073783551,6.79191054920128,6.81003441745824,1376.63768276506,0.0,1.0
2008-02-21,19.25,19.25,18.75,18.75,1600,6.99167262417779,6.99167262417779,6.81007073783551,6.81007073783551,4405.24058484818,0.0,1.0
2008-02-22,19.0,19.08,18.95,19.08,2400,6.90087168100665,6.92992798282141,6.88271149237242,6.92992798282141,6607.86087727227,0.0,1.0
2008-02-25,19.75,19.95,18.7,18.96,26200,7.17327451052007,7.24591526505698,6.79191054920128,6.88634353009926,72135.814576889,0.0,1.0
2008-02-26,21.45,21.54,20.0001,20.1,18300,7.79072092408382,7.82340926362543,7.26411177406847,7.30039583095966,50384.9391892011,0.0,1.0
2008-02-27,22.15,22.15,21.05,21.05,18000,8.04496356496301,8.04496356496301,7.64543941501,7.64543941501,49558.9565795421,0.0,1.0
2008-02-28,22.35,23.03,22.13,23.03,7000,8.11760431949992,8.36458288492543,8.03769948950932,8.36458288492543,19272.9275587108,0.0,1.0
2008-02-29,21.81,22.4,21.3,22.35,3400,7.92147428225026,8.13576450813415,7.73624035818114,8.11760431949992,9361.13624280239,0.0,1.0
2008-03-03,23.66,23.75,22.05,23.25,68900,8.5934012617167,8.62608960125831,8.00864318769456,8.44448771491603,189700.672685025,0.0,1.0
2008-03-04,22.01,22.455,19.8,20.24,26200,8.61156145035093,8.78567071184144,7.74688399440928,7.91903697206282,66963.6979686768,1.7,1.0
2008-03-05,22.06,22.6,21.25,22.0,16900,8.63112428872065,8.84240294311363,8.31420630713118,8.60764888267698,43194.1410561312,0.0,1.0
2008-03-06,22.06,22.06,21.02,21.02,8300,8.63112428872065,8.63112428872065,8.22421725063046,8.22421725063046,21213.6905778633,0.0,1.0
2008-03-07,21.1,21.91,20.75,21.65,13500,8.25551779202202,8.57243577361148,8.11857792343397,8.47070901408894,34504.1955182113,0.0,1.0
2008-03-10,21.221,21.8,20.63,20.63,4900,8.30285986087674,8.5293975291981,8.07162711134664,8.07162711134664,12523.7450399434,0.0,1.0
2008-03-11,20.8,22.0,20.65,21.62,15900,8.13814076180369,8.60764888267698,8.07945224669453,8.45897131106711,40638.2747214489,0.0,1.0
2008-03-12,20.8,20.8,20.4,20.65,700,8.13814076180369,8.13814076180369,7.98163805484593,8.07945224669453,1789.10643427763,0.0,1.0
2008-03-13,20.4,20.7,20.4,20.4001,1600,7.98163805484593,8.09901508506425,7.98163805484593,7.98167718052267,4089.38613549171,0.0,1.0
2008-03-14,20.15,20.4,20.15,20.15,1000,7.88382386299733,7.98163805484593,7.88382386299733,7.88382386299733,2555.86633468232,0.0,1.0
2008-03-17,20.0,20.15,19.7,20.059,5400,7.82513534788816,7.88382386299733,7.70775831766984,7.84821949716444,13801.6782072845,0.0,1.0
2008-03-18,19.45,19.95,19.45,19.85,1000,7.60994412582124,7.80557250951844,7.60994412582124,7.766446832779,2555.86633468232,0.0,1.0
2008-03-19,19.0,19.65,18.91,19.65,9100,7.43387858049376,7.68819547930012,7.39866547142826,7.68819547930012,23258.3836456091,0.0,1.0
2008-03-20,18.38,19.25,18.1,18.13,4800,7.19129938470922,7.53169277234236,7.08174748983879,7.09348519286062,12268.1584064752,0.0,1.0
2008-03-24,18.64,19.049,18.5,18.9,3000,7.29302614423177,7.45305016209608,7.23825019679655,7.39475290375432,7667.59900404697,0.0,1.0
2008-03-25,19.2,19.2,18.6,18.9,3000,7.51212993397264,7.51212993397264,7.27737587353599,7.39475290375432,7667.59900404696,0.0,1.0
2008-03-26,19.7,19.99,19.4,19.99,600,7.70775831766984,7.82122278021422,7.59038128745152,7.82122278021422,1533.51980080939,0.0,1.0
2008-03-27,19.7,20.25,19.6999,20.25,500,7.70775831766984,7.92294953973677,7.7077191919931,7.92294953973677,1277.93316734116,0.0,1.0
2008-03-28,19.75,20.15,19.585,19.7,1300,7.72732115603956,7.88382386299733,7.66276378941949,7.70775831766984,3322.62623508702,0.0,1.0
2008-03-31,20.0,20.31,19.5,20.31,1100,7.82513534788816,7.94642494578043,7.62950696419096,7.94642494578043,2811.45296815056,0.0,1.0
2008-04-01,19.9999,20.0,19.6501,19.7,1600,7.82509622221143,7.82513534788816,7.68823460497686,7.70775831766984,4089.38613549171,0.0,1.0
2008-04-02,19.75,19.85,19.75,19.7501,900,7.72732115603956,7.766446832779,7.72732115603956,7.7273602817163,2300.27970121409,0.0,1.0
2008-04-03,19.74,19.74,19.535,19.6,400,7.72340858836562,7.72340858836562,7.64320095104977,7.6686326409304,1022.34653387293,0.0,1.0
2008-04-04,20.44,20.44,20.0,20.0,800,7.9972883255417,7.9972883255417,7.82513534788816,7.82513534788816,2044.69306774586,0.0,1.0
2008-04-07,20.335,20.8,20.335,20.6,1000,7.95620636496529,8.13814076180369,7.95620636496529,8.05988940832481,2555.86633468232,0.0,1.0
2008-04-08,20.96,20.96,20.75,20.75,600,8.2007418445868,8.2007418445868,8.11857792343397,8.11857792343397,1533.51980080939,0.0,1.0
2008-04-09,20.1,21.75,20.0,21.2,4400,7.86426102462761,8.50983469082838,7.82513534788816,8.29464346876146,11245.8118726022,0.0,1.0
2008-04-10,19.35,19.9999,19.35,19.85,900,7.5708184490818,7.82509622221143,7.5708184490818,7.766446832779,2300.27970121409,0.0,1.0
2008-04-11,19.55,20.0999,19.0,19.1,1600,7.64906980256068,7.86422189895087,7.43387858049376,7.4730042572332,4089.38613549172,0.0,1.0
2008-04-14,19.03,19.95,19.03,19.22,2500,7.44561628351559,7.80557250951844,7.44561628351559,7.51995506932053,6389.6658367058,0.0,1.0
2008-04-15,19.37,19.7,19.0,19.7,1800,7.57864358442969,7.70775831766984,7.43387858049376,7.70775831766984,4600.55940242818,0.0,1.0
2008-04-16,20.55,20.65,19.29,19.56,5200,8.04032656995509,8.07945224669453,7.54734304303814,7.65298237023462,13290.5049403481,0.0,1.0
2008-04-17,20.85,20.85,20.19,20.19,2700,8.15770360017341,8.15770360017341,7.8994741336931,7.8994741336931,6900.83910364227,0.0,1.0
2008-04-18,20.3,20.92,19.8,20.92,1500,7.94251237810649,8.18509157389102,7.74688399440928,8.18509157389102,3833.79950202348,0.0,1.0
2008-04-21,20.4001,20.9,20.4001,20.6499,800,7.98167718052267,8.17726643854313,7.98167718052267,8.07941312101779,2044.69306774586,0.0,1.0
2008-04-22,21.4,21.65,20.65,20.65,1800,8.37289482224034,8.47070901408894,8.07945224669453,8.07945224669453,4600.55940242818,0.0,1.0
2008-04-23,20.55,21.15,20.4,21.15,1300,8.04032656995509,8.27508063039173,7.98163805484593,8.27508063039173,3322.62623508702,0.0,1.0
2008-04-24,20.89,21.34,20.35,20.35,1200,8.17335387086919,8.34941941619667,7.96207521647621,7.96207521647621,3067.03960161879,0.0,1.0
2008-04-25,21.0,21.0,20.5,20.67,1000,8.21639211528257,8.21639211528257,8.02076373158537,8.08727738204242,2555.86633468232,0.0,1.0
2008-04-28,21.2,21.8,21.2,21.3,1500,8.29464346876146,8.5293975291981,8.29464346876146,8.3337691455009,3833.79950202348,0.0,1.0
2008-04-29,20.75,21.05,20.75,21.04,1800,8.11857792343397,8.23595495365229,8.11857792343397,8.23204238597835,4600.55940242818,0.0,1.0
2008-04-30,20.99,21.0,20.75,20.85,1500,8.21247954760863,8.21639211528257,8.11857792343397,8.15770360017341,3833.79950202348,0.0,1.0
2008-05-01,20.93,21.0,20.5001,21.0,1700,8.18900414156496,8.21639211528257,8.02080285726211,8.21639211528257,4344.97276895995,0.0,1.0
2008-05-02,20.68,20.95,20.05,20.5,1900,8.09118994971636,8.19682927691285,7.84469818625789,8.02076373158537,4856.14603589641,0.0,1.0
2008-05-05,19.95,20.45,19.95,20.45,700,7.80557250951844,8.00120089321565,7.80557250951844,8.00120089321565,1789.10643427763,0.0,1.0
2008-05-06,20.2,20.2,19.8,19.8,900,7.90338670136705,7.90338670136705,7.74688399440928,7.74688399440928,2300.27970121409,0.0,1.0
2008-05-07,20.7,21.49,20.5,20.9,2000,8.09901508506425,8.40810793130583,8.02076373158537,8.17726643854313,5111.73266936464,0.0,1.0
2008-05-08,20.02,21.0,20.02,21.0,1600,7.83296048323605,8.21639211528257,7.83296048323605,8.21639211528257,4089.38613549172,0.0,1.0
2008-05-09,21.1,21.1,20.25,20.25,4400,8.25551779202202,8.25551779202202,7.92294953973677,7.92294953973677,11245.8118726022,0.0,1.0
2008-05-12,21.5,21.5,20.885,21.35,1800,8.41202049897978,8.41202049897978,8.17139758703222,8.35333198387062,4600.55940242818,0.0,1.0
2008-05-13,21.5,21.5,21.0501,21.5,2400,8.41202049897978,8.41202049897978,8.23599407932903,8.41202049897978,6134.07920323757,0.0,1.0
2008-05-14,22.5,22.5,21.1,21.25,8300,8.80327726637419,8.80327726637419,8.25551779202202,8.31420630713118,21213.6905778633,0.0,1.0
2008-05-15,22.44,22.95,21.5,22.95,4900,8.77980186033052,8.97934281170167,8.41202049897978,8.97934281170167,12523.7450399434,0.0,1.0
2008-05-16,22.24,22.25,21.11,22.25,2500,8.70155050685164,8.70546307452558,8.25943035969596,8.70546307452558,6389.6658367058,0.0,1.0
2008-05-19,22.4,22.7,22.2,22.25,1300,8.76415158963474,8.88152861985307,8.68590023615586,8.70546307452558,3322.62623508702,0.0,1.0
2008-05-20,22.2,22.85,22.15,22.65,1200,8.68590023615586,8.94021713496223,8.66633739778614,8.86196578148335,3067.03960161879,0.0,1.0
2008-05-21,22.1,22.9,21.85,22.4,2500,8.64677455941642,8.95977997333195,8.54896036756782,8.76415158963474,6389.66583670581,0.0,1.0
2008-05-22,21.94,22.35,21.85,22.35,1800,8.58417347663332,8.74458875126503,8.54896036756782,8.74458875126503,4600.55940242818,0.0,1.0
2008-05-23,21.54,21.96,21.35,21.6,2400,8.42767076967555,8.59199861198121,8.35333198387062,8.45114617571922,6134.07920323757,0.0,1.0
2008-05-27,22.05,22.465,21.26,21.26,5200,8.6272117210467,8.78958327951538,8.31811887480512,8.31811887480512,13290.5049403481,0.0,1.0
2008-05-28,22.4,22.94,21.77,21.77,7300,8.76415158963474,8.97543024402773,8.51765982617627,8.51765982617627,18657.824243181,0.0,1.0
2008-05-29,22.55,23.12,22.55,22.65,6000,8.82284010474391,9.04585646215872,8.82284010474391,8.86196578148335,15335.1980080939,0.0,1.0
2008-05-30,23.18,23.18,22.7,23.09,2000,9.06933186820238,9.06933186820238,8.88152861985307,9.03411875913689,5111.73266936465,0.0,1.0
2008-06-02,22.95,22.95,22.2,22.48,2600,8.97934281170167,8.97934281170167,8.68590023615586,8.7954521310263,6645.25247017404,0.0,1.0
2008-06-03,22.6,23.2,22.35,23.18,4400,8.84240294311363,9.07715700355027,8.74458875126503,9.06933186820238,11245.8118726022,0.0,1.0
2008-06-04,22.6,23.0,22.5001,22.55,1500,8.92065429659251,9.07854198325786,8.88122184684784,8.90091833575934,3800.16968183029,0.2,1.0
2008-06-05,23.0,23.0,22.9,22.9,2000,9.07854198325786,9.07854198325786,9.03907006159152,9.03907006159152,5066.89290910706,0.0,1.0
2008-06-06,22.6,22.96,22.25,22.75,1600,8.92065429659251,9.06275321459133,8.78250257076032,8.97986217909202,4053.51432728565,0.0,1.0
2008-06-09,21.97,23.0,21.97,22.85,5400,8.67198119009458,9.07854198325786,8.67198119009458,9.01933410075836,13680.610854589,0.0,1.0
2008-06-10,22.16,22.2,21.75,21.75,1000,8.74697784126062,8.76276660992715,8.58514296242863,8.58514296242863,2533.44645455353,0.0,1.0
2008-06-11,21.5,21.95,20.95,21.7001,4300,8.48646315826278,8.66408680576131,8.26936758909792,8.56544647351713,10893.8197545802,0.0,1.0
2008-06-12,21.35,21.71,20.9501,21.71,1800,8.42725527576328,8.56935419376209,8.26940706101959,8.56935419376209,4560.20361819635,0.0,1.0
2008-06-13,22.5481,22.6,21.6,21.6,3000,8.90016836924768,8.92065429659251,8.52593507992912,8.52593507992912,7600.33936366059,0.0,1.0
2008-06-16,21.87,22.9,21.87,22.35,16800,8.63250926842824,9.03907006159152,8.63250926842824,8.82197449242666,42561.9004364993,0.0,1.0
2008-06-17,22.5,22.5,22.2,22.2,400,8.88118237492617,8.88118237492617,8.76276660992715,8.76276660992715,1013.37858182141,0.0,1.0
2008-06-18,20.99,22.25,20.31,22.25,12300,8.28515635776446,8.78250257076032,8.01674729043336,8.78250257076032,31161.3913910084,0.0,1.0
2008-06-19,20.75,21.1,20.5,20.5,2400,8.19042374576525,8.32857547159743,8.0917439415994,8.0917439415994,6080.27149092847,0.0,1.0
2008-06-20,21.69,21.69,21.3,21.3,400,8.56145980942883,8.56145980942883,8.40751931493011,8.40751931493011,1013.37858182141,0.0,1.0
2008-06-23,18.6501,21.75,18.56,21.73,38900,7.3615528626938,8.58514296242863,7.32598866127243,8.57724857809536,98551.0670821323,0.0,1.0
2008-06-24,18.1,19.45,18.1,19.0,18700,7.14441782160727,7.67728876410284,7.14441782160727,7.49966511660432,47375.448700151,0.0,1.0
2008-06-25,18.05,18.99,17.4,18.5,36100,7.12468186077411,7.49571792443769,6.8681143699429,7.30230550827263,91457.4170093824,0.0,1.0
2008-06-26,17.75,18.45,17.7,17.9,5700,7.00626609577509,7.28256954743946,6.98653013494192,7.0654739782746,14440.6447909551,0.0,1.0
2008-06-27,18.06,18.45,17.86,17.95,3900,7.12862905294074,7.28256954743946,7.04968520960806,7.08520993910777,9880.44117275876,0.0,1.0
2008-06-30,18.99,18.99,17.94,18.36,6200,7.49571792443769,7.49571792443769,7.08126274694113,7.24704481793975,15707.3680182319,0.0,1.0
2008-07-01,18.37,19.24,18.25,19.24,3500,7.25099201010639,7.59439772860353,7.20362570410678,7.59439772860353,8867.06259093735,0.0,1.0
2008-07-02,18.46,18.95,18.2,18.76,3300,7.28651673960609,7.47992915577115,7.18388974327361,7.40493250460511,8360.37330002665,0.0,1.0
2008-07-03,18.25,18.7,18.25,18.3,2100,7.20362570410678,7.38124935160531,7.20362570410678,7.22336166493995,5320.23755456241,0.0,1.0
2008-07-07,18.7,19.24,18.3,19.23,5700,7.38124935160531,7.59439772860353,7.22336166493995,7.5904505364369,14440.6447909551,0.0,1.0
2008-07-08,19.2,19.35,18.89,19.23,1700,7.578608959937,7.63781684243651,7.45624600277135,7.5904505364369,4306.858972741,0.0,1.0
2008-07-09,18.96,19.25,18.5,18.95,3300,7.48387634793779,7.59834492077017,7.30230550827263,7.47992915577115,8360.37330002664,0.0,1.0
2008-07-10,18.39,19.05,18.2,18.51,5500,7.25888639443966,7.51940107743749,7.18388974327361,7.30625270043926,13933.9555000444,0.0,1.0
2008-07-11,18.39,18.55,18.11,18.15,1900,7.25888639443966,7.3220414691058,7.14836501377391,7.16415378244044,4813.5482636517,0.0,1.0
2008-07-14,18.78,18.916,18.1,18.15,2800,7.41282688893838,7.4665087024046,7.14441782160727,7.16415378244044,7093.65007274988,0.0,1.0
2008-07-15,18.7,18.9,18.55,18.55,900,7.38124935160531,7.46019319493798,7.3220414691058,7.3220414691058,2280.10180909818,0.0,1.0
2008-07-16,18.95,18.95,18.45,18.71,1600,7.47992915577115,7.47992915577115,7.28256954743946,7.38519654377194,4053.51432728565,0.0,1.0
2008-07-17,18.99,19.05,18.99,19.05,700,7.49571792443769,7.51940107743749,7.49571792443769,7.51940107743749,1773.41251818747,0.0,1.0
2008-07-18,20.18,20.2,19.02,19.05,3200,7.96543379226712,7.97332817660038,7.50755950093759,7.51940107743749,8107.02865457129,0.0,1.0
2008-07-21,19.97,20.49,19.8,20.18,1600,7.8825427567678,8.08779674943276,7.81544048993503,7.96543379226712,4053.51432728565,0.0,1.0
2008-07-22,19.7,20.09,18.75,19.75,2900,7.77596856826869,7.92990906276741,7.40098531243847,7.79570452910186,7346.99471820524,0.0,1.0
2008-07-23,20.5,20.5799,19.95,19.95,1300,8.0917439415994,8.1232820070108,7.87464837243454,7.87464837243454,3293.48039091959,0.0,1.0
2008-07-24,21.35,21.35,20.35,20.5,1400,8.42725527576328,8.42725527576328,8.03253605909989,8.0917439415994,3546.82503637494,0.0,1.0
2008-07-25,21.58,21.6,20.04,21.6,2800,8.51804069559585,8.52593507992912,7.91017310193424,8.52593507992912,7093.65007274989,0.0,1.0
2008-07-28,21.3,21.47,21.15,21.185,600,8.40751931493011,8.47462158176288,8.3483114324306,8.36212660501382,1520.06787273212,0.0,1.0
2008-07-29,19.55,21.55,18.9,21.55,7300,7.71676068576918,8.50619911909595,7.46019319493798,8.50619911909595,18494.1591182408,0.0,1.0
2008-07-30,20.75,21.35,19.8,19.8,2000,8.19042374576525,8.42725527576328,7.81544048993503,7.81544048993503,5066.89290910706,0.0,1.0
2008-07-31,21.05,21.05,20.0,20.5001,900,8.30883951076426,8.30883951076426,7.89438433326771,8.09178341352107,2280.10180909818,0.0,1.0
2008-08-01,21.3,21.3,21.24,21.24,300,8.40751931493011,8.40751931493011,8.3838361619303,8.3838361619303,760.033936366059,0.0,1.0
2008-08-04,21.05,21.3,21.05,21.3,300,8.30883951076426,8.40751931493011,8.30883951076426,8.40751931493011,760.033936366059,0.0,1.0
2008-08-05,19.96,20.8001,19.79,20.8001,3400,7.87859556460117,8.21019917852008,7.8114932977684,8.21019917852008,8613.717945482,0.0,1.0
2008-08-06,21.0,21.0,20.246,20.29,1700,8.28910354993109,8.28910354993109,7.9914852605669,8.00885290610009,4306.858972741,0.0,1.0
2008-08-07,21.32,21.5,21.25,21.25,1800,8.41541369926338,8.48646315826278,8.38778335409694,8.38778335409694,4560.20361819635,0.0,1.0
2008-08-08,21.26,21.9,20.6,21.55,3000,8.39173054626357,8.64435084492814,8.13121586326574,8.50619911909595,7600.33936366059,0.0,1.0
2008-08-11,21.25,21.26,20.4,20.85,5200,8.38778335409694,8.39173054626357,8.05227201993306,8.22989566743158,13173.9215636783,0.0,1.0
2008-08-12,21.7,21.7,20.75,21.1,1800,8.56540700159546,8.56540700159546,8.19042374576525,8.32857547159743,4560.20361819635,0.0,1.0
2008-08-13,22.0,22.0,21.2,21.5,1500,8.68382276659448,8.68382276659448,8.36804739326377,8.48646315826278,3800.16968183029,0.0,1.0
2008-08-14,21.0,22.0,20.48,22.0,7200,8.28910354993109,8.68382276659448,8.08384955726613,8.68382276659448,18240.8144727854,0.0,1.0
2008-08-15,21.45,22.0,21.05,21.1,6200,8.46672719742961,8.68382276659448,8.30883951076426,8.32857547159743,15707.3680182319,0.0,1.0
2008-08-18,20.37,21.15,20.36,21.15,3400,8.04043044343316,8.3483114324306,8.03648325126652,8.3483114324306,8613.717945482,0.0,1.0
2008-08-19,20.53,21.98,19.2,21.98,43000,8.1035855180993,8.67592838226121,7.578608959937,8.67592838226121,108938.197545802,0.0,1.0
2008-08-20,20.92,21.19,20.7,21.04,13800,8.25752601259802,8.36410020109714,8.17068778493208,8.30489231859763,34961.5610728387,0.0,1.0
2008-08-21,21.2,21.3,20.7,21.3,1700,8.36804739326377,8.40751931493011,8.17068778493208,8.40751931493011,4306.858972741,0.0,1.0
2008-08-22,21.4,21.4,20.95,20.95,1500,8.44699123659644,8.44699123659644,8.26936758909792,8.26936758909792,3800.1696818303,0.0,1.0
2008-08-25,21.35,21.95,21.25,21.6,6800,8.42725527576328,8.66408680576131,8.38778335409694,8.52593507992912,17227.435890964,0.0,1.0
2008-08-26,21.6,21.7,20.91,21.35,1400,8.52593507992912,8.56540700159546,8.25357882043139,8.42725527576328,3546.82503637494,0.0,1.0
2008-08-27,21.62,22.0,21.5,21.5,3600,8.53382946426239,8.68382276659448,8.48646315826278,8.48646315826278,9120.40723639271,0.0,1.0
2008-08-28,21.62,22.0,21.45,21.85,5300,8.53382946426239,8.68382276659448,8.46672719742961,8.62461488409497,13427.2662091337,0.0,1.0
2008-08-29,21.4,21.76,21.35,21.35,1300,8.44699123659644,8.58909015459527,8.42725527576328,8.42725527576328,3293.48039091959,0.0,1.0
2008-09-02,21.49,21.68,21.31,21.41,800,8.57132778984541,8.64710965490221,8.49953444400213,8.53941963613729,2005.75691672504,0.225,1.0
2008-09-03,21.25,21.7,20.96,21.25,2600,8.47560332872103,8.65508669332924,8.35993627152908,8.47560332872103,6518.70997935639,0.0,1.0
2008-09-04,21.16,21.4,21.0,21.1,1000,8.43970665579939,8.53543111692377,8.37589034838314,8.4157755405183,2507.1961459063,0.0,1.0
2008-09-05,21.79,21.8,20.97,20.97,1300,8.69098336625088,8.6949718854644,8.36392479074259,8.36392479074259,3259.3549896782,0.0,1.0
2008-09-08,21.54,21.82,21.05,21.81,2100,8.59127038591299,8.70294892389143,8.39583294445072,8.69896040467792,5265.11190640323,0.0,1.0
2008-09-09,21.0501,21.6601,20.5,20.5,8400,8.39587282964285,8.63917250166732,8.17646438770735,8.17646438770735,21060.4476256129,0.0,1.0
2008-09-10,21.0,21.0,21.0,21.0,700,8.37589034838314,8.37589034838314,8.37589034838314,8.37589034838314,1755.03730213441,0.0,1.0
2008-09-11,20.74,21.0,20.6,20.99,3000,8.27218884883173,8.37589034838314,8.21634957984251,8.37190182916962,7521.5884377189,0.0,1.0
2008-09-12,20.51,20.545,20.51,20.545,1000,8.18045290692087,8.19441272416817,8.18045290692087,8.19441272416817,2507.1961459063,0.0,1.0
2008-09-15,20.42,20.75,20.05,20.41,1900,8.14455623399923,8.27617736804524,7.99698102309914,8.14056771478571,4763.67267722197,0.0,1.0
2008-09-16,19.84,20.8,19.4,19.56,3100,7.91322211961531,8.29611996411282,7.73772727422061,7.80154358163687,7772.30805230954,0.0,1.0
2008-09-17,19.4,20.39,18.75,20.23,6900,7.73772727422061,8.13259067635868,7.47847352534209,8.06877436894242,17299.6534067535,0.0,1.0
2008-09-18,19.45,19.8,18.4,19.01,6400,7.75766987028819,7.89726804276125,7.33887535286904,7.5821750248935,16046.0553338003,0.0,1.0
2008-09-19,20.25,20.25,19.16,19.16,600,8.07675140736946,8.07675140736946,7.64200281309624,7.64200281309624,1504.31768754378,0.0,1.0
2008-09-22,19.0,19.9,19.0,19.9,5100,7.57818650567998,7.9371532348964,7.57818650567998,7.9371532348964,12786.7003441221,0.0,1.0
2008-09-23,18.99,19.46,18.75,18.88,2500,7.57419798646647,7.76165838950171,7.47847352534209,7.53032427511779,6267.99036476575,0.0,1.0
2008-09-24,20.39,20.95,19.3,19.49,3400,8.13259067635868,8.35594775231556,7.69784208208546,7.77362394714226,8524.46689608142,0.0,1.0
2008-09-25,20.48,21.0,20.26,20.55,8400,8.16848734928032,8.37589034838314,8.08073992658297,8.19640698377493,21060.4476256129,0.0,1.0
2008-09-26,18.73,20.25,18.55,19.61,9200,7.47049648691506,8.07675140736946,7.39870314107177,7.82148617770445,23066.204542338,0.0,1.0
2008-09-29,18.25,19.2,18.1,18.5,4600,7.2790475646663,7.6579568899503,7.21921977646356,7.37876054500419,11533.102271169,0.0,1.0
2008-09-30,18.35,18.81,18.35,18.8,2600,7.31893275680146,7.50240464062318,7.31893275680146,7.49841612140967,6518.70997935638,0.0,1.0
2008-10-01,18.65,19.5,18.25,18.25,3800,7.43858833320693,7.77761246635577,7.2790475646663,7.2790475646663,9527.34535444395,0.0,1.0
2008-10-02,18.5,20.0,18.4,18.75,6800,7.37876054500419,7.97703842703156,7.33887535286904,7.47847352534209,17048.9337921629,0.0,1.0
2008-10-03,18.25,19.5,18.25,18.5,2800,7.2790475646663,7.77761246635577,7.2790475646663,7.37876054500419,7020.14920853765,0.0,1.0
2008-10-06,18.9,19.99,17.5,18.0,7000,7.53830131354482,7.97304990781804,6.97990862365262,7.17933458432841,17550.3730213441,0.0,1.0
2008-10-07,18.65,20.5,18.65,20.5,2800,7.43858833320693,8.17646438770735,7.43858833320693,8.17646438770735,7020.14920853765,0.0,1.0
2008-10-08,18.0,18.25,17.65,18.25,1800,7.17933458432841,7.2790475646663,7.03973641185535,7.2790475646663,4512.95306263134,0.0,1.0
2008-10-09,17.55,17.8,17.55,17.8,1400,6.99985121972019,7.09956420005809,6.99985121972019,7.09956420005809,3510.07460426883,0.0,1.0
2008-10-10,18.0,18.35,17.0,17.5,5600,7.17933458432841,7.31893275680146,6.78048266297683,6.97990862365262,14040.2984170753,0.0,1.0
2008-10-13,18.55,19.24,17.75,18.25,3500,7.39870314107177,7.67391096680436,7.07962160399051,7.2790475646663,8775.18651067206,0.0,1.0
2008-10-14,18.8,18.8,18.8,18.8,300,7.49841612140967,7.49841612140967,7.49841612140967,7.49841612140967,752.15884377189,0.0,1.0
2008-10-15,18.25,18.8,17.22,17.22,6500,7.2790475646663,7.49841612140967,6.86823008567417,6.86823008567417,16296.774948391,0.0,1.0
2008-10-16,19.3,19.3,18.5,18.5,1200,7.69784208208546,7.69784208208546,7.37876054500419,7.37876054500419,3008.63537508756,0.0,1.0
2008-10-17,19.75,19.75,18.5,19.0,2500,7.87732544669367,7.87732544669367,7.37876054500419,7.57818650567998,6267.99036476575,0.0,1.0
2008-10-20,20.45,20.45,19.22,19.22,2000,8.15652179163977,8.15652179163977,7.66593392837733,7.66593392837733,5014.3922918126,0.0,1.0
2008-10-21,20.0,20.6,20.0,20.0,1100,7.97703842703156,8.21634957984251,7.97703842703156,7.97703842703156,2757.91576049693,0.0,1.0
2008-10-22,19.4,20.25,19.15,20.1,3800,7.73772727422061,8.07675140736946,7.63801429388272,8.01692361916672,9527.34535444395,0.0,1.0
2008-10-23,20.0,20.2,19.5,19.55,2900,7.97703842703156,8.05680881130188,7.77761246635577,7.79755506242335,7270.86882312828,0.0,1.0
2008-10-24,19.8,19.8,19.8,19.8,100,7.89726804276125,7.89726804276125,7.89726804276125,7.89726804276125,250.71961459063,0.0,1.0
2008-10-27,20.0,20.0,20.0,20.0,200,7.97703842703156,7.97703842703156,7.97703842703156,7.97703842703156,501.439229181261,0.0,1.0
2008-10-28,19.95,19.95,19.95,19.95,400,7.95709583096398,7.95709583096398,7.95709583096398,7.95709583096398,1002.87845836252,0.0,1.0
2008-10-29,19.3501,19.9,19.25,19.55,1500,7.71782456334517,7.9371532348964,7.67789948601788,7.79755506242335,3760.79421885945,0.0,1.0
2008-10-30,19.35,19.73,18.75,19.1001,2500,7.71778467815304,7.86934840826664,7.47847352534209,7.61811158300728,6267.99036476575,0.0,1.0
2008-10-31,19.7,19.7,18.95,19.3,1800,7.85738285062609,7.85738285062609,7.5582439096124,7.69784208208546,4512.95306263134,0.0,1.0
2008-11-03,19.4999,19.6,19.25,19.6,1500,7.77757258116364,7.81749765849093,7.67789948601788,7.81749765849093,3760.79421885945,0.0,1.0
2008-11-04,18.18,19.75,18.18,19.75,2800,7.25112793017169,7.87732544669367,7.25112793017169,7.87732544669367,7020.14920853764,0.0,1.0
2008-11-05,18.59,18.75,18.22,18.5,2700,7.41465721792584,7.47847352534209,7.26708200702575,7.37876054500419,6769.42959394701,0.0,1.0
2008-11-06,18.6499,18.6499,18.64,18.64,200,7.43854844801479,7.43854844801479,7.43459981399342,7.43459981399342,501.439229181261,0.0,1.0
2008-11-07,18.9,18.9,18.9,18.9,200,7.53830131354482,7.53830131354482,7.53830131354482,7.53830131354482,501.439229181261,0.0,1.0
2008-11-10,20.0,20.0,19.1,19.1,1000,7.97703842703156,7.97703842703156,7.61807169781514,7.61807169781514,2507.1961459063,0.0,1.0
2008-11-11,20.5,20.79,19.7001,20.0,1500,8.17646438770735,8.29213144489931,7.85742273581822,7.97703842703156,3760.79421885945,0.0,1.0
2008-11-12,20.0,20.3001,19.4001,20.3001,1900,7.97703842703156,8.09673388862917,7.73776715941275,8.09673388862917,4763.67267722197,0.0,1.0
2008-11-13,19.65,20.1,19.0,19.0,3800,7.83744025455851,8.01692361916672,7.57818650567998,7.57818650567998,9527.34535444395,0.0,1.0
2008-11-14,18.95,19.65,18.95,19.5,1200,7.5582439096124,7.83744025455851,7.5582439096124,7.77761246635577,3008.63537508756,0.0,1.0
2008-11-17,18.93,18.95,18.7,18.7,500,7.55026687118537,7.5582439096124,7.45853092927451,7.45853092927451,1253.59807295315,0.0,1.0
2008-11-18,18.88,19.0,18.7,19.0,1900,7.53032427511779,7.57818650567998,7.45853092927451,7.57818650567998,4763.67267722198,0.0,1.0
2008-11-19,18.78,18.78,18.6,18.6,400,7.49043908298264,7.49043908298264,7.41864573713935,7.41864573713935,1002.87845836252,0.0,1.0
2008-11-20,17.5,18.45,17.5,18.2,7700,6.97990862365262,7.35881794893661,6.97990862365262,7.25910496859872,19305.4103234785,0.0,1.0
2008-11-21,17.95,18.25,17.25,18.0,1900,7.15939198826083,7.2790475646663,6.88019564331472,7.17933458432841,4763.67267722197,0.0,1.0
2008-11-24,18.1,18.31,17.45,18.0,25200,7.21921977646356,7.30297867994739,6.95996602758504,7.17933458432841,63181.3428768388,0.0,1.0
2008-11-25,19.05,19.25,18.4,18.4,10800,7.59812910174756,7.67789948601788,7.33887535286904,7.33887535286904,27077.7183757881,0.0,1.0
2008-11-26,20.2,21.1,19.2999,19.38,21500,8.05680881130188,8.4157755405183,7.69780219689332,7.72975023579358,53904.7171369855,0.0,1.0
2008-11-28,20.15,20.2,19.7999,19.91,13700,8.0368662152343,8.05680881130188,7.89722815756911,7.94114175410992,34348.5871989163,0.0,1.0
2008-12-01,19.24,20.16,19.1,20.05,15800,7.67391096680436,8.04085473444781,7.61807169781514,7.99698102309914,39613.6991053196,0.0,1.0
2008-12-02,19.4999,20.1,19.25,19.4,17700,7.77757258116364,8.01692361916672,7.67789948601788,7.73772727422061,44377.3717825415,0.0,1.0
2008-12-03,20.0999,20.2,19.3886,19.4,15600,8.01688373397458,8.05680881130188,7.73318036231721,7.73772727422061,39112.2598761383,0.0,1.0
2008-12-04,18.6,18.8,16.91,16.91,14300,8.10666530147082,8.19383374557266,7.3700919488103,7.3700919488103,32810.0384200816,1.725,1.0
2008-12-05,18.84,19.01,18.0,19.01,10900,8.21126743439303,8.28536061187959,7.84515996916531,8.28536061187959,25009.050264258,0.0,1.0
2008-12-08,19.0,19.24,18.6001,19.24,5100,8.2810021896745,8.3856043225967,8.10670888569287,8.3856043225967,11701.4822337354,0.0,1.0
2008-12-09,18.26,18.95,18.1,18.1,6100,7.9584789464977,8.25921007864904,7.88874419121623,7.88874419121623,13995.89051486,0.0,1.0
2008-12-10,18.15,19.05,18.15,18.5,6600,7.91053630224169,8.30279430069996,7.91053630224169,8.06308107941991,15143.0946554223,0.0,1.0
2008-12-11,18.3,18.3,17.6299,18.0,10700,7.97591263531807,7.97591263531807,7.68385476335486,7.84515996916531,24550.1686080331,0.0,1.0
2008-12-12,18.88,18.88,18.0,18.2499,1100,8.22870112321339,8.22870112321339,7.84515996916531,7.95407694007056,2523.84910923705,0.0,1.0
2008-12-15,18.2,18.8,17.4,18.5,14700,7.93232841326715,8.19383374557266,7.5836546368598,8.06308107941991,33727.8017325314,0.0,1.0
2008-12-16,18.6,18.95,18.31,18.95,3800,8.10666530147082,8.25921007864904,7.98027105752316,8.25921007864904,8718.75146827343,0.0,1.0
2008-12-17,18.39,18.73,18.1,18.4,8300,8.01513843516389,8.16332479013702,7.88874419121623,8.01949685736899,19043.5887333341,0.0,1.0
2008-12-18,18.3,18.74,18.15,18.2,4300,7.97591263531807,8.16768321234211,7.91053630224169,7.93232841326715,9865.95560883572,0.0,1.0
2008-12-19,18.26,19.0,18.2499,18.99,14400,7.9584789464977,8.2810021896745,7.95407694007056,8.27664376746941,33039.4792481941,0.0,1.0
2008-12-22,18.05,19.3,18.0,19.3,5700,7.86695208019077,8.41175485582725,7.84515996916531,8.41175485582725,13078.1272024101,0.0,1.0
2008-12-23,18.65,18.7,17.85,18.01,10100,8.12845741249628,8.15024952352174,7.77978363608894,7.84951839137041,23173.5236393583,0.0,1.0
2008-12-24,18.69,18.99,18.52,18.7,4800,8.14589110131665,8.27664376746941,8.07179792383009,8.15024952352174,11013.159749398,0.0,1.0
2008-12-26,18.55,19.0,18.05,18.4,11300,8.08487319044536,8.2810021896745,7.86695208019077,8.01949685736899,25926.8135767078,0.0,1.0
2008-12-29,18.5,18.71,18.1,18.4,1200,8.06308107941991,8.15460794572683,7.88874419121623,8.01949685736899,2753.2899373495,0.0,1.0
2008-12-30,18.95,18.95,18.33,18.35,3300,8.25921007864904,8.25921007864904,7.98898790193334,7.99770474634353,7571.54732771113,0.0,1.0
2008-12-31,18.71,19.0,18.71,19.0,1700,8.15460794572683,8.2810021896745,8.15460794572683,8.2810021896745,3900.4940779118,0.0,1.0
2009-01-02,19.4,19.85,19.0,19.0,1500,8.45533907787817,8.6514680771073,8.2810021896745,8.2810021896745,3441.61242168688,0.0,1.0
2009-01-05,19.5,19.5,19.016,19.4,5900,8.49892329992909,8.49892329992909,8.28797566520264,8.45533907787817,13537.0088586351,0.0,1.0
2009-01-06,19.38,19.45,18.31,19.45,3200,8.44662223346799,8.47713118890363,7.98027105752316,8.47713118890363,7342.10649959867,0.0,1.0
2009-01-07,19.2,19.25,18.95,19.25,600,8.36817063377633,8.38996274480179,8.25921007864904,8.38996274480179,1376.64496867475,0.0,1.0
2009-01-08,19.25,19.25,18.7,18.7,700,8.38996274480179,8.38996274480179,8.15024952352174,8.15024952352174,1606.08579678721,0.0,1.0
2009-01-09,18.7,19.75,18.45,19.75,2700,8.15024952352174,8.60788385505639,8.04128896839445,8.60788385505639,6194.90235903638,0.0,1.0
2009-01-12,18.75,18.9,18.57,18.75,700,8.1720416345472,8.23741796762358,8.09359003485555,8.1720416345472,1606.08579678721,0.0,1.0
2009-01-13,19.0,19.13,18.83,19.0,900,8.2810021896745,8.33766167834069,8.20690901218794,8.2810021896745,2064.96745301213,0.0,1.0
2009-01-14,19.15,19.2,18.85,18.85,400,8.34637852275087,8.36817063377633,8.21562585659812,8.21562585659812,917.763312449835,0.0,1.0
2009-01-15,18.71,19.4,18.71,19.35,3000,8.15460794572683,8.45533907787817,8.15460794572683,8.43354696685271,6883.22484337376,0.0,1.0
2009-01-16,18.74,19.03,18.72,19.01,1300,8.16768321234211,8.29407745628977,8.15896636793192,8.28536061187959,2982.73076546196,0.0,1.0
2009-01-20,18.61,19.05,18.5,18.5,900,8.11102372367592,8.30279430069996,8.06308107941991,8.06308107941991,2064.96745301213,0.0,1.0
2009-01-21,19.0,19.0,19.0,19.0,100,8.2810021896745,8.2810021896745,8.2810021896745,8.2810021896745,229.440828112459,0.0,1.0
2009-01-22,19.15,19.2,18.9,18.9,700,8.34637852275087,8.36817063377633,8.23741796762358,8.23741796762358,1606.08579678721,0.0,1.0
2009-01-23,18.91,19.2,18.91,19.1999,1200,8.24177638982867,8.36817063377633,8.24177638982867,8.36812704955428,2753.2899373495,0.0,1.0
2009-01-26,19.06,19.21,18.76,18.76,800,8.30715272290505,8.37252905598143,8.17640005675229,8.17640005675229,1835.52662489967,0.0,1.0
2009-01-27,18.79,19.4,18.11,19.0,12600,8.18947532336757,8.45533907787817,7.89310261342132,8.2810021896745,28909.5443421698,0.0,1.0
2009-01-28,18.6538,18.6538,18.6538,18.6538,100,8.13011361293422,8.13011361293422,8.13011361293422,8.13011361293422,229.440828112459,0.0,1.0
2009-01-29,17.95,18.65,17.26,18.65,3000,7.82336785813985,8.12845741249628,7.52263672598852,8.12845741249628,6883.22484337376,0.0,1.0
2009-01-30,16.88,18.05,16.75,17.75,5700,7.35701668219503,7.86695208019077,7.30035719352883,7.73619941403802,13078.1272024101,0.0,1.0
2009-02-02,17.01,17.89,16.5,16.5,1900,7.41367617086122,7.7972173249093,7.19139663840154,7.19139663840154,4359.37573413672,0.0,1.0
2009-02-03,17.01,17.01,17.01,17.01,0,7.41367617086122,7.41367617086122,7.41367617086122,7.41367617086122,0,0.0,1.0
2009-02-04,16.95,17.95,16.95,17.56,1300,7.38752563763067,7.82336785813985,7.38752563763067,7.65338939214127,2982.73076546196,0.0,1.0
2009-02-05,16.75,17.3,16.5,17.2501,1600,7.30035719352883,7.54007041480888,7.19139663840154,7.51832188800548,3671.05324979934,0.0,1.0
2009-02-06,18.7,18.7,17.0,17.24,5600,8.15024952352174,8.15024952352174,7.40931774865613,7.51391988157833,12848.6863742977,0.0,1.0
2009-02-09,18.79,18.79,18.35,18.35,1400,8.18947532336757,8.18947532336757,7.99770474634353,7.99770474634353,3212.17159357442,0.0,1.0
2009-02-10,18.17,18.5,17.0,18.2,3500,7.91925314665187,8.06308107941991,7.40931774865613,7.93232841326715,8030.42898393606,0.0,1.0
2009-02-11,17.76,18.5,17.76,18.25,1100,7.74055783624311,8.06308107941991,7.74055783624311,7.95412052429261,2523.84910923705,0.0,1.0
2009-02-12,17.75,18.9,17.5,17.5,2700,7.73619941403802,8.23741796762358,7.62723885891072,7.62723885891072,6194.90235903638,0.0,1.0
2009-02-13,18.03,18.03,16.2,17.5,2900,7.85823523578059,7.85823523578059,7.06064397224878,7.62723885891072,6653.7840152613,0.0,1.0
2009-02-17,17.0,18.1,16.82,18.1,2100,7.40931774865613,7.88874419121623,7.33086614896448,7.88874419121623,4818.25739036163,0.0,1.0
2009-02-18,17.15,18.25,17.15,17.55,1000,7.47469408173251,7.95412052429261,7.47469408173251,7.64903096993618,2294.40828112459,0.0,1.0
2009-02-19,17.4,18.0,16.645,16.645,1700,7.5836546368598,7.84515996916531,7.25459376037537,7.25459376037537,3900.4940779118,0.0,1.0
2009-02-20,17.09,17.82,16.84,17.55,2400,7.44854354850196,7.76670836947366,7.33958299337466,7.64903096993618,5506.579874699,0.0,1.0
2009-02-23,16.75,17.25,16.7,16.84,2600,7.30035719352883,7.51827830378342,7.27856508250337,7.33958299337466,5965.46153092393,0.0,1.0
2009-02-24,16.1,17.0,15.95,16.75,5900,7.01705975019786,7.40931774865613,6.95168341712149,7.30035719352883,13537.0088586351,0.0,1.0
2009-02-25,15.76,16.25,15.76,15.9,3400,6.86887339522474,7.08243608327424,6.86887339522474,6.92989130609603,7800.9881558236,0.0,1.0
2009-02-26,15.29,16.01,15.28,16.0,3200,6.66402755158542,6.97783395035204,6.65966912938033,6.97347552814695,7342.10649959868,0.0,1.0
2009-02-27,14.71,16.03,14.31,15.2,7700,6.4112390636901,6.98655079476222,6.23690217548642,6.6248017517396,17666.9437646593,0.0,1.0
2009-03-02,14.27,14.74,14.27,14.48,3300,6.21946848666606,6.42431433030537,6.21946848666606,6.31099535297299,7571.54732771113,0.0,1.0
2009-03-03,14.27,14.75,14.27,14.75,3000,6.21946848666606,6.42867275251047,6.21946848666606,6.42867275251047,6883.22484337376,0.0,1.0
2009-03-04,14.43,14.7,14.2999,14.3,2500,6.38726774156209,6.50678002778675,6.32968052512569,6.32972478893541,5647.95487830566,0.225,1.0
2009-03-05,14.45,14.65,14.2,14.2,2100,6.39612050350466,6.48464812293033,6.28546097922257,6.28546097922257,4744.28209777675,0.0,1.0
2009-03-06,14.42,14.65,14.35,14.55,1500,6.38284136059081,6.48464812293033,6.35185669379182,6.44038431321749,3388.7729269834,0.0,1.0
2009-03-09,13.25,14.5,13.05,14.25,5400,5.86495478695064,6.41825240836108,5.77642716752497,6.30759288407899,12199.5825371402,0.0,1.0
2009-03-10,13.35,13.85,13.1,13.31,5100,5.90921859666347,6.13053764522765,5.79855907238139,5.89151307277834,11521.8279517436,0.0,1.0
2009-03-11,13.5,13.6,13.36,13.45,9100,5.97561431123273,6.01987812094556,5.91364497763476,5.95348240637631,20558.5557570326,0.0,1.0
2009-03-12,14.0,14.8,13.73,13.73,2200,6.1969333597969,6.55104383749958,6.07742107357225,6.07742107357225,4970.20029290898,0.0,1.0
2009-03-13,14.84,14.84,13.18,14.04,3200,6.56874936138472,6.56874936138472,5.83397012015165,6.21463888368203,7229.38224423124,0.0,1.0
2009-03-16,14.96,15.08,14.25,15.08,1700,6.62186593304012,6.67498250469552,6.30759288407899,6.67498250469552,3840.60931724785,0.0,1.0
2009-03-17,15.04,15.49,14.28,14.28,1200,6.65727698081039,6.85646412451814,6.32087202699284,6.32087202699284,2711.01834158672,0.0,1.0
2009-03-18,15.0,15.05,14.16,15.05,2000,6.63957145692525,6.66170336178167,6.26775545533744,6.66170336178167,4518.36390264453,0.0,1.0
2009-03-19,14.53,14.9,14.0,14.9,1800,6.43153155127493,6.59530764721242,6.1969333597969,6.59530764721242,4066.52751238007,0.0,1.0
2009-03-20,14.1,14.74,14.0,14.18,1300,6.24119716950974,6.52448555167188,6.1969333597969,6.27660821728,2936.93653671894,0.0,1.0
2009-03-23,14.6,14.95,14.44,14.95,1900,6.46251621807391,6.61743955206883,6.39169412253338,6.61743955206883,4292.4457075123,0.0,1.0
2009-03-24,14.09,14.3,14.0,14.26,4300,6.23677078853845,6.32972478893541,6.1969333597969,6.31201926505027,9714.48239068574,0.0,1.0
2009-03-25,14.73,15.07,14.2,14.44,3000,6.5200591707006,6.67055612372424,6.28546097922257,6.39169412253338,6777.54585396679,0.0,1.0
2009-03-26,15.585,15.9,15.0,15.0,6400,6.89851474374534,7.03794574434077,6.63957145692525,6.63957145692525,14458.7644884625,0.0,1.0
2009-03-27,14.56,15.58,14.56,15.58,3300,6.44481069418878,6.89630155325969,6.44481069418878,6.89630155325969,7455.30043936347,0.0,1.0
2009-03-30,14.32,14.8,14.32,14.8,600,6.33857755087797,6.55104383749958,6.33857755087797,6.55104383749958,1355.50917079336,0.0,1.0
2009-03-31,15.1,15.32,14.82,14.82,1200,6.68383526663809,6.78121564800632,6.55989659944215,6.55989659944215,2711.01834158672,0.0,1.0
2009-04-01,14.65,14.8,14.3,14.8,800,6.48464812293033,6.55104383749958,6.32972478893541,6.55104383749958,1807.34556105781,0.0,1.0
2009-04-02,15.28,15.28,14.55,14.79,3400,6.76351012412119,6.76351012412119,6.44038431321749,6.5466174565283,7681.2186344957,0.0,1.0
2009-04-03,15.25,15.5,15.0,15.5,700,6.75023098120734,6.86089050548943,6.63957145692525,6.86089050548943,1581.42736592558,0.0,1.0
2009-04-06,14.94,15.25,14.5,15.25,800,6.61301317109755,6.75023098120734,6.41825240836108,6.75023098120734,1807.34556105781,0.0,1.0
2009-04-07,14.94,14.94,14.94,14.94,0,6.61301317109755,6.61301317109755,6.61301317109755,6.61301317109755,0,0.0,1.0
2009-04-08,14.89,14.9,14.35,14.9,4000,6.59088126624113,6.59530764721242,6.35185669379182,6.59530764721242,9036.72780528906,0.0,1.0
2009-04-09,15.0,15.0,15.0,15.0,300,6.63957145692525,6.63957145692525,6.63957145692525,6.63957145692525,677.754585396679,0.0,1.0
2009-04-13,14.93,14.97,14.5,14.5,500,6.60858679012627,6.6262923140114,6.41825240836108,6.41825240836108,1129.59097566113,0.0,1.0
2009-04-14,14.89,14.89,14.89,14.89,100,6.59088126624113,6.59088126624113,6.59088126624113,6.59088126624113,225.918195132227,0.0,1.0
2009-04-15,14.89,14.89,14.89,14.89,0,6.59088126624113,6.59088126624113,6.59088126624113,6.59088126624113,0,0.0,1.0
2009-04-16,14.79,14.9,14.79,14.9,1700,6.5466174565283,6.59530764721242,6.5466174565283,6.59530764721242,3840.60931724785,0.0,1.0
2009-04-17,15.43,15.88,14.79,14.79,2700,6.82990583869044,7.0290929823982,6.5466174565283,6.5466174565283,6099.79126857012,0.0,1.0
2009-04-20,14.36,14.94,14.36,14.85,1700,6.35628307476311,6.61301317109755,6.35628307476311,6.573175742356,3840.60931724785,0.0,1.0
2009-04-21,14.51,14.76,14.5,14.5,700,6.42267878933236,6.53333831361445,6.41825240836108,6.41825240836108,1581.42736592559,0.0,1.0
2009-04-22,14.51,14.51,14.51,14.51,0,6.42267878933236,6.42267878933236,6.42267878933236,6.42267878933236,0,0.0,1.0
2009-04-23,14.75,14.75,14.75,14.75,300,6.52891193264316,6.52891193264316,6.52891193264316,6.52891193264316,677.75458539668,0.0,1.0
2009-04-24,15.0,15.3,14.9,15.01,9400,6.63957145692525,6.77236288606376,6.59530764721242,6.64399783789653,21236.3103424293,0.0,1.0
2009-04-27,15.25,15.45,14.96,15.45,300,6.75023098120734,6.83875860063301,6.62186593304012,6.83875860063301,677.754585396679,0.0,1.0
2009-04-28,14.92,15.1,14.75,14.7501,1000,6.60416040915498,6.68383526663809,6.52891193264316,6.52895619645288,2259.18195132227,0.0,1.0
2009-04-29,15.42,15.42,15.42,15.42,100,6.82547945771916,6.82547945771916,6.82547945771916,6.82547945771916,225.918195132226,0.0,1.0
2009-04-30,15.26,15.42,15.26,15.42,700,6.75465736217862,6.82547945771916,6.75465736217862,6.82547945771916,1581.42736592559,0.0,1.0
2009-05-01,15.01,15.01,15.0,15.0,500,6.64399783789653,6.64399783789653,6.63957145692525,6.63957145692525,1129.59097566113,0.0,1.0
2009-05-04,14.825,15.05,14.61,15.04,4200,6.56210978992779,6.66170336178167,6.4669425990452,6.65727698081039,9488.56419555351,0.0,1.0
2009-05-05,15.77,15.77,15.0,15.0,1000,6.98040279171408,6.98040279171408,6.63957145692525,6.63957145692525,2259.18195132226,0.0,1.0
2009-05-06,15.6001,15.63,15.49,15.51,2200,6.90519857901197,6.91843345811611,6.85646412451814,6.86531688646071,4970.20029290898,0.0,1.0
2009-05-07,15.6,15.6,15.6,15.6,0,6.90515431520226,6.90515431520226,6.90515431520226,6.90515431520226,0,0.0,1.0
2009-05-08,15.57,15.59,15.54,15.54,300,6.89187517228841,6.90072793423098,6.87859602937456,6.87859602937456,677.754585396679,0.0,1.0
2009-05-11,15.62,15.79,15.3,15.6,2500,6.91400707714483,6.98925555365665,6.77236288606376,6.90515431520226,5647.95487830566,0.0,1.0
2009-05-12,15.62,15.62,15.62,15.62,0,6.91400707714483,6.91400707714483,6.91400707714483,6.91400707714483,0,0.0,1.0
2009-05-13,14.55,15.3,14.5301,15.29,1300,6.44038431321749,6.77236288606376,6.43157581508464,6.76793650509247,2936.93653671895,0.0,1.0
2009-05-14,15.49,15.5,14.57,14.57,2100,6.85646412451814,6.86089050548943,6.44923707516006,6.44923707516006,4744.28209777676,0.0,1.0
2009-05-15,15.86,15.86,15.4,15.69,1300,7.02024022045563,7.02024022045563,6.81662669577659,6.94499174394381,2936.93653671894,0.0,1.0
2009-05-18,16.22,16.4,16.0,16.0,1000,7.17958993542184,7.25926479290494,7.0822095540536,7.0822095540536,2259.18195132226,0.0,1.0
2009-05-19,16.35,16.47,16.35,16.47,500,7.23713288804853,7.29024945970393,7.23713288804853,7.29024945970393,1129.59097566113,0.0,1.0
2009-05-20,16.48,16.5,16.4799,16.5,1400,7.29467584067521,7.30352860261778,7.2946315768655,7.30352860261778,3162.85473185117,0.0,1.0
2009-05-21,16.25,16.25,16.25,16.25,200,7.19286907833569,7.19286907833569,7.19286907833569,7.19286907833569,451.836390264453,0.0,1.0
2009-05-22,16.25,16.25,16.25,16.25,0,7.19286907833569,7.19286907833569,7.19286907833569,7.19286907833569,0,0.0,1.0
2009-05-26,16.44,16.44,16.25,16.25,300,7.27697031679008,7.27697031679008,7.19286907833569,7.19286907833569,677.754585396679,0.0,1.0
2009-05-27,16.44,16.44,16.44,16.44,0,7.27697031679008,7.27697031679008,7.27697031679008,7.27697031679008,0,0.0,1.0
2009-05-28,16.44,16.44,16.44,16.44,0,7.27697031679008,7.27697031679008,7.27697031679008,7.27697031679008,0,0.0,1.0
2009-05-29,16.51,17.0,16.3,16.3,6900,7.30795498358906,7.52484765118195,7.21500098319211,7.21500098319211,15588.3554641236,0.0,1.0
2009-06-01,16.9851,16.99,15.825,16.31,6500,7.51825234353474,7.52042127021067,7.00474788705614,7.21942736416339,14684.6826835947,0.0,1.0
2009-06-02,16.19,17.0,16.05,17.0,2500,7.16631079250799,7.52484765118195,7.10434145891002,7.52484765118195,5647.95487830566,0.0,1.0
2009-06-03,16.23,16.47,15.85,16.1,1700,7.283609888247,7.39131576459816,7.11307558402434,7.22526920522346,3788.09414882605,0.225,1.0
2009-06-04,16.25,16.2501,15.6501,16.0,2400,7.29258537794293,7.29263025539141,7.02336556451352,7.18039175674381,5347.89762187207,0.0,1.0
2009-06-05,16.1675,16.425,15.68,16.35,2800,7.25556148294722,7.37112091278232,7.03678392160893,7.33746282642258,6239.21389218408,0.0,1.0
2009-06-08,15.5,16.2,15.44,16.18,1700,6.95600451434557,7.27014665370311,6.92907804525778,7.26117116400718,3788.09414882604,0.0,1.0
2009-06-09,15.52,15.63,15.51,15.63,700,6.96498000404149,7.01434519736911,6.96049225919353,7.01434519736911,1559.80347304602,0.0,1.0
2009-06-10,15.285,15.4175,14.79,15.1,2800,6.85951800011432,6.91898061934985,6.63737463014006,6.77649472042697,6239.21389218408,0.0,1.0
2009-06-11,15.24,15.25,14.63,15.05,5100,6.83932314829848,6.84381089314644,6.56557071257262,6.75405599618715,11364.2824464781,0.0,1.0
2009-06-12,15.0,15.25,14.75,14.8001,2100,6.73161727194732,6.84381089314644,6.6194236507482,6.6419072524365,4679.41041913806,0.0,1.0
2009-06-15,15.0,15.4,15.0,15.4,1100,6.73161727194732,6.91112706586592,6.73161727194732,6.91112706586592,2451.11974335803,0.0,1.0
2009-06-16,15.4,15.9812,14.8,15.0,5000,6.91112706586592,7.17195479642963,6.64186237498802,6.73161727194732,11141.4533789001,0.0,1.0
2009-06-17,15.03,15.4,14.8,15.2,1900,6.74508050649121,6.91112706586592,6.64186237498802,6.82137216890662,4233.75228398206,0.0,1.0
2009-06-18,15.24,15.5,14.85,15.0,4100,6.83932314829848,6.95600451434557,6.66430109922785,6.73161727194732,9135.99177069811,0.0,1.0
2009-06-19,15.24,15.24,15.24,15.24,0,6.83932314829848,6.83932314829848,6.83932314829848,6.83932314829848,0,0.0,1.0
2009-06-22,14.95,15.4,14.95,15.4,1900,6.7091785477075,6.91112706586592,6.7091785477075,6.91112706586592,4233.75228398205,0.0,1.0
2009-06-23,15.2,15.35,15.0,15.1,4100,6.82137216890662,6.88868834162609,6.73161727194732,6.77649472042697,9135.99177069811,0.0,1.0
2009-06-24,15.3125,15.4438,15.1,15.4438,2600,6.87185929844622,6.9307833883,6.77649472042697,6.9307833883,5793.55575702807,0.0,1.0
2009-06-25,15.18,15.25,15.11,15.11,1400,6.81239667921069,6.84381089314644,6.78098246527493,6.78098246527493,3119.60694609204,0.0,1.0
2009-06-26,15.3625,15.3625,14.91,14.91,300,6.89429802268605,6.89429802268605,6.69122756831564,6.69122756831564,668.487202734008,0.0,1.0
2009-06-29,15.46,15.46,15.04,15.4,1100,6.93805353495371,6.93805353495371,6.74956825133918,6.91112706586592,2451.11974335803,0.0,1.0
2009-06-30,15.35,15.66,15.35,15.6225,400,6.88868834162609,7.027808431913,6.88868834162609,7.01097938873314,891.316270312011,0.0,1.0
2009-07-01,15.35,15.35,15.35,15.35,0,6.88868834162609,6.88868834162609,6.88868834162609,6.88868834162609,0,0.0,1.0
2009-07-02,15.3,15.5625,15.3,15.5625,200,6.86624961738627,6.98405291964535,6.86624961738627,6.98405291964535,445.658135156005,0.0,1.0
2009-07-06,15.15,15.21,14.8,14.95,4700,6.79893344466679,6.82585991375458,6.64186237498802,6.7091785477075,10472.9661761661,0.0,1.0
2009-07-07,15.15,15.15,14.8,14.8,1900,6.79893344466679,6.79893344466679,6.64186237498802,6.64186237498802,4233.75228398205,0.0,1.0
2009-07-08,15.2,15.4,15.075,15.4,1200,6.82137216890662,6.91112706586592,6.76527535830706,6.91112706586592,2673.94881093603,0.0,1.0
2009-07-09,15.29,15.5625,15.2,15.45,800,6.8617618725383,6.98405291964535,6.82137216890662,6.93356579010574,1782.63254062402,0.0,1.0
2009-07-10,15.44,15.6,15.03,15.44,1600,6.92907804525778,7.00088196282521,6.74508050649121,6.92907804525778,3565.26508124804,0.0,1.0
2009-07-13,15.34,15.66,15.01,15.29,2000,6.88420059677813,7.027808431913,6.73610501679529,6.8617618725383,4456.58135156005,0.0,1.0
2009-07-14,15.34,15.34,15.34,15.34,0,6.88420059677813,6.88420059677813,6.88420059677813,6.88420059677813,0,0.0,1.0
2009-07-15,15.3,15.3,15.3,15.3,300,6.86624961738627,6.86624961738627,6.86624961738627,6.86624961738627,668.487202734008,0.0,1.0
2009-07-16,15.0,15.6,15.0,15.0,2600,6.73161727194732,7.00088196282521,6.73161727194732,6.73161727194732,5793.55575702807,0.0,1.0
2009-07-17,15.5,15.5,15.5,15.5,100,6.95600451434557,6.95600451434557,6.95600451434557,6.95600451434557,222.829067578003,0.0,1.0
2009-07-20,15.9499,15.9499,15.7499,15.7499,400,7.1579081550555,7.1579081550555,7.06815325809621,7.06815325809621,891.316270312012,0.0,1.0
2009-07-21,15.59,15.89,15.35,15.89,300,6.99639421797725,7.1310265634162,6.88868834162609,7.1310265634162,668.487202734008,0.0,1.0
2009-07-22,15.92,15.97,15.8,15.8,700,7.14448979796009,7.16692852219991,7.09063685978451,7.09063685978451,1559.80347304602,0.0,1.0
2009-07-23,15.92,15.92,15.92,15.92,0,7.14448979796009,7.14448979796009,7.14448979796009,7.14448979796009,0,0.0,1.0
2009-07-24,15.58,15.88,15.26,15.52,2600,6.99190647312928,7.12653881856823,6.84829863799441,6.96498000404149,5793.55575702807,0.0,1.0
2009-07-27,15.31,15.95,15.11,15.75,1200,6.87073736223423,7.15795303250398,6.78098246527493,7.06819813554469,2673.94881093603,0.0,1.0
2009-07-28,15.6,15.83,15.3,15.3,1600,7.00088196282521,7.10410009432841,6.86624961738627,6.86624961738627,3565.26508124805,0.0,1.0
2009-07-29,15.4195,15.93,15.3,15.8,2700,6.91987816831945,7.14897754280805,6.86624961738627,7.09063685978451,6016.38482460607,0.0,1.0
2009-07-30,15.46,15.9,15.45,15.7999,800,6.93805353495371,7.13551430826416,6.93356579010574,7.09059198233603,1782.63254062402,0.0,1.0
2009-07-31,15.95,15.95,15.5,15.85,1500,7.15795303250398,7.15795303250398,6.95600451434557,7.11307558402434,3342.43601367004,0.0,1.0
2009-08-03,15.95,15.99,15.5901,15.99,1000,7.15795303250398,7.17590401189584,6.99643909542573,7.17590401189584,2228.29067578003,0.0,1.0
2009-08-04,15.65,15.99,15.6,15.98,4900,7.02332068706504,7.17590401189584,7.00088196282521,7.17141626704788,10918.6243113221,0.0,1.0
2009-08-05,15.6,15.6,15.3,15.6,1400,7.00088196282521,7.00088196282521,6.86624961738627,7.00088196282521,3119.60694609204,0.0,1.0
2009-08-06,15.6,15.6,15.3,15.3,600,7.00088196282521,7.00088196282521,6.86624961738627,6.86624961738627,1336.97440546802,0.0,1.0
2009-08-07,15.6,15.86,15.0,15.6984,2100,7.00088196282521,7.1175633288723,6.73161727194732,7.04504137212919,4679.41041913806,0.0,1.0
2009-08-10,15.4,15.65,15.4,15.6,1400,6.91112706586592,7.02332068706504,6.91112706586592,7.00088196282521,3119.60694609204,0.0,1.0
2009-08-11,15.4,15.4,15.4,15.4,0,6.91112706586592,6.91112706586592,6.91112706586592,6.91112706586592,0,0.0,1.0
2009-08-12,15.5,15.5,15.5,15.5,200,6.95600451434557,6.95600451434557,6.95600451434557,6.95600451434557,445.658135156005,0.0,1.0
2009-08-13,15.2,15.35,15.2,15.27,800,6.82137216890662,6.88868834162609,6.82137216890662,6.85278638284237,1782.63254062402,0.0,1.0
2009-08-14,15.5125,15.5125,15.5125,15.5125,100,6.96161419540552,6.96161419540552,6.96161419540552,6.96161419540552,222.829067578003,0.0,1.0
2009-08-17,15.16,15.2883,15.0,15.2883,1300,6.80342118951476,6.86099895591415,6.73161727194732,6.86099895591415,2896.77787851404,0.0,1.0
2009-08-18,15.2,15.2,15.2,15.2,100,6.82137216890662,6.82137216890662,6.82137216890662,6.82137216890662,222.829067578003,0.0,1.0
2009-08-19,15.0,15.64,14.6,15.64,4600,6.73161727194732,7.01883294221707,6.55210747802873,7.01883294221707,10250.1371085881,0.0,1.0
2009-08-20,15.1,15.2984,15.1,15.29,700,6.77649472042697,6.86553157821059,6.77649472042697,6.8617618725383,1559.80347304602,0.0,1.0
2009-08-21,15.35,15.5,14.675,14.87,7200,6.88868834162609,6.95600451434557,6.58576556438846,6.67327658892378,16043.6928656162,0.0,1.0
2009-08-24,16.2,17.2,15.37,15.5,57900,7.27014665370311,7.71892113849959,6.89766383132202,6.95600451434557,129018.030127664,0.0,1.0
2009-08-25,16.12,16.83,16.02,16.05,28600,7.23424469491939,7.55287457912489,7.18936724643974,7.20283048098363,63729.1133273088,0.0,1.0
2009-08-26,16.8625,17.175,16.05,16.25,9100,7.56745974988078,7.70770177637968,7.20283048098363,7.29258537794293,20277.4451495983,0.0,1.0
2009-08-27,16.74,17.15,16.25,16.95,8000,7.51248487549321,7.69648241425977,7.29258537794293,7.60672751730047,17826.3254062402,0.0,1.0
2009-08-28,16.6984,16.95,16.21,16.95,4800,7.49381585692568,7.60672751730047,7.27463439855107,7.60672751730047,10695.7952437441,0.0,1.0
2009-08-31,16.6,16.9,16.6,16.9,10700,7.4496564476217,7.58428879306065,7.4496564476217,7.58428879306065,23842.7102308463,0.0,1.0
2009-09-01,16.36,16.8,16.36,16.73,4700,7.34195057127054,7.539411344581,7.34195057127054,7.50799713064525,10472.9661761661,0.0,1.0
2009-09-02,16.65,16.8,16.25,16.4625,3000,7.57306943094074,7.64129528166993,7.39113382899621,7.48778711752924,6595.74040030888,0.225,1.0
2009-09-03,16.66,16.7,16.25,16.5,1300,7.57761782098935,7.5958113811838,7.39113382899621,7.50484358021154,2858.15417346718,0.0,1.0
2009-09-04,16.64,17.31,16.33,17.31,3700,7.56852104089212,7.8732631741492,7.42752094938512,7.8732631741492,8134.74649371429,0.0,1.0
2009-09-08,16.6,16.65,16.2,16.6125,4900,7.55032748069767,7.57306943094074,7.36839187875315,7.55601296825844,10773.0426538378,0.0,1.0
2009-09-09,16.6,16.6,16.2,16.34,2100,7.55032748069767,7.55032748069767,7.36839187875315,7.43206933943373,4617.01828021622,0.0,1.0
2009-09-10,16.6,16.6,15.9,16.51,2300,7.55032748069767,7.55032748069767,7.23194017729476,7.50939197026015,5056.73430690348,0.0,1.0
2009-09-11,16.5901,16.95,16.5625,16.5625,7300,7.54582457454954,7.70952113239913,7.53327101801537,7.53327101801537,16049.634974085,0.0,1.0
2009-09-14,17.0,17.0,16.551,16.59,5200,7.73226308264219,7.73226308264219,7.52804036945947,7.54577909064906,11432.6166938687,0.0,1.0
2009-09-15,17.5,17.5,16.75,16.91,3100,7.95968258507285,7.95968258507285,7.61855333142687,7.69132757220468,6815.59841365251,0.0,1.0
2009-09-16,17.75,17.95,17.25,17.5,4400,8.07339233628817,8.16436013726043,7.84597283385752,7.95968258507285,9673.75258711969,0.0,1.0
2009-09-17,18.4,18.45,17.65,17.79,1700,8.36903768944802,8.39177963969109,8.02790843580204,8.09158589648263,3737.5862268417,0.0,1.0
2009-09-18,18.1,18.7,18.1,18.65,9400,8.23258598798963,8.50548939090641,8.23258598798963,8.48274744066335,20666.6532543012,0.0,1.0
2009-09-21,17.985,18.21,17.5,18.21,1600,8.18027950243058,8.28261827852437,7.95968258507285,8.28261827852437,3517.72821349807,0.0,1.0
2009-09-22,17.469,18.2125,17.23,18.2125,2500,7.94558257592215,8.28375537603653,7.8368760537603,8.28375537603653,5496.45033359073,0.0,1.0
2009-09-23,17.6,17.9999,17.27,17.7125,4400,8.00516648555898,8.18705660360301,7.85506961395475,8.05633587360587,9673.75258711969,0.0,1.0
2009-09-24,17.8625,18.0,17.35,17.51,2600,8.12456172433507,8.1871020875035,7.89145673434365,7.96423097512146,5716.30834693436,0.0,1.0
2009-09-25,18.0199,18.02,17.31,17.55,3200,8.19615338370024,8.19619886760073,7.8732631741492,7.98242453531591,7035.45642699614,0.0,1.0
2009-09-28,17.55,18.27,17.5,18.05,5400,7.98242453531591,8.30990861881605,7.95968258507285,8.20984403774657,11872.332720556,0.0,1.0
2009-09-29,17.91,18.28,17.51,17.526,1300,8.14616657706598,8.31445700886467,7.96423097512146,7.97150839919924,2858.15417346718,0.0,1.0
2009-09-30,17.72,18.1,17.5,17.8725,4700,8.05974716614233,8.23258598798963,7.95968258507285,8.12911011438368,10333.3266271506,0.0,1.0
2009-10-01,18.07,18.1701,17.66,18.12,6700,8.21894081784379,8.26447020223041,8.03245682585066,8.24168276808686,14730.4868940232,0.0,1.0
2009-10-02,18.59,18.59,17.94,18.3125,1600,8.45545710037167,8.45545710037167,8.15981174721182,8.32923927652266,3517.72821349807,0.0,1.0
2009-10-05,18.57,18.8,18.0,18.4625,2600,8.44636032027444,8.55097329139254,8.1871020875035,8.39746512725185,5716.30834693436,0.0,1.0
2009-10-06,19.7,19.7,17.4,18.82,22800,8.96032839576772,8.96032839576772,7.91419868458672,8.56007007148977,50127.6270423475,0.0,1.0
2009-10-07,19.35,20.5,19.25,19.3,5200,8.80113474406626,9.32419959965676,8.75565084358013,8.7783927938232,11432.6166938687,0.0,1.0
2009-10-08,18.75,19.48,18.51,19.0,1600,8.52823134114948,8.86026381469823,8.41906997998277,8.6419410923648,3517.72821349807,0.0,1.0
2009-10-09,18.55,19.1,18.55,18.75,4100,8.43726354017722,8.68742499285094,8.43726354017722,8.52823134114948,9014.1785470888,0.0,1.0
2009-10-12,19.0001,19.25,18.8,18.8,2300,8.64198657626529,8.75565084358013,8.55097329139254,8.55097329139254,5056.73430690348,0.0,1.0
2009-10-13,18.85,19.18,18.75,18.75,3700,8.57371524163561,8.72381211323984,8.52823134114948,8.52823134114948,8134.74649371428,0.0,1.0
2009-10-14,18.8645,19.0,18.8,18.86,900,8.5803104072061,8.6419410923648,8.55097329139254,8.57826363168422,1978.72212009266,0.0,1.0
2009-10-15,19.4,19.4802,18.81,18.81,2600,8.82387669430933,8.8603547824992,8.55552168144116,8.55552168144116,5716.30834693436,0.0,1.0
2009-10-16,19.975,19.9812,19.285,19.4,2100,9.08540912210458,9.08822912393472,8.77157020875028,8.82387669430933,4617.01828021622,0.0,1.0
2009-10-19,19.9752,20.23,19.95,19.9625,3300,9.08550008990555,9.20139306834421,9.07403814698305,9.07972363454381,7255.31444033977,0.0,1.0
2009-10-20,19.75,20.18,19.75,19.75,2400,8.98307034601078,9.17865111810115,8.98307034601078,8.98307034601078,5276.59232024711,0.0,1.0
2009-10-21,19.75,20.0,19.75,20.0,1600,8.98307034601078,9.09678009722611,8.98307034601078,9.09678009722611,3517.72821349807,0.0,1.0
2009-10-22,19.85,19.965,19.501,19.76,5000,9.02855424649692,9.08086073205597,8.86981543380032,8.9876187360594,10992.9006671815,0.0,1.0
2009-10-23,20.32,20.48,19.75,20.0,8000,9.24232857878173,9.31510281955954,8.98307034601078,9.09678009722611,17588.6410674903,0.0,1.0
2009-10-26,19.9,20.165,19.9,20.1,2000,9.05129619673998,9.17182853302823,9.05129619673998,9.14226399771224,4397.16026687259,0.0,1.0
2009-10-27,19.75,20.115,19.0,20.115,2500,8.98307034601078,9.14908658278516,8.6419410923648,9.14908658278516,5496.45033359074,0.0,1.0
2009-10-28,19.0,20.74,18.86,20.74,13700,8.6419410923648,9.43336096082348,8.57826363168422,9.43336096082348,30120.5478280772,0.0,1.0
2009-10-29,19.5,19.86,19.1999,19.2,1900,8.86936059479546,9.03310263654553,8.73286340943658,8.73290889333707,4177.30225352896,0.0,1.0
2009-10-30,19.4,19.89,19.4,19.8,1000,8.82387669430933,9.04674780669137,8.82387669430933,9.00581229625385,2198.58013343629,0.0,1.0
2009-11-02,19.63,19.8,19.6,19.782,2800,8.92848966542743,9.00581229625385,8.91484449528159,8.99762519416635,6156.02437362162,0.0,1.0
2009-11-03,19.1,19.765,19.02,19.45,700,8.68742499285094,8.9898929310837,8.65103787246203,8.84661864455239,1539.0060934054,0.0,1.0
2009-11-04,19.5625,19.59,19.1,19.3825,2600,8.89778803259929,8.91029610523297,8.68742499285094,8.81591701172425,5716.30834693436,0.0,1.0
2009-11-05,19.56,19.59,18.76,19.59,4500,8.89665093508714,8.91029610523297,8.53277973119809,8.91029610523297,9893.61060046332,0.0,1.0
2009-11-06,19.5,19.63,18.99,19.5,4200,8.86936059479546,8.92848966542743,8.63739270231619,8.86936059479546,9234.03656043243,0.0,1.0
2009-11-09,19.95,19.95,19.75,19.882,400,9.07403814698305,9.07403814698305,8.98307034601078,9.04310909465248,879.432053374517,0.0,1.0
2009-11-10,19.6,20.0,19.5,19.5,2500,8.91484449528159,9.09678009722611,8.86936059479546,8.86936059479546,5496.45033359073,0.0,1.0
2009-11-11,19.5,20.5,19.5,19.85,13100,8.86936059479546,9.32419959965676,8.86936059479546,9.02855424649692,28801.3997480154,0.0,1.0
2009-11-12,18.89,19.75,18.601,19.75,6700,8.59190880183006,8.98307034601078,8.46046032942514,8.98307034601078,14730.4868940232,0.0,1.0
2009-11-13,19.0,19.05,18.65,18.65,5400,8.6419410923648,8.66468304260787,8.48274744066335,8.48274744066335,11872.332720556,0.0,1.0
2009-11-16,20.0,20.06,18.74,19.1,5200,9.09678009722611,9.12407043751779,8.52368295110086,8.68742499285094,11432.6166938687,0.0,1.0
2009-11-17,20.0,20.01,19.97,19.99,5000,9.09678009722611,9.10132848727472,9.08313492708027,9.0922317071775,10992.9006671815,0.0,1.0
2009-11-18,19.65,19.73,19.0,19.6,3200,8.93758644552465,8.97397356591356,8.6419410923648,8.91484449528159,7035.45642699614,0.0,1.0
2009-11-19,19.53,19.82,19.4601,19.5662,1600,8.8830057649413,9.01490907635108,8.85121251850149,8.89947093691728,3517.72821349807,0.0,1.0
2009-11-20,19.9125,19.9125,19.4501,19.76,700,9.05698168430075,9.05698168430075,8.84666412845288,8.9876187360594,1539.0060934054,0.0,1.0
2009-11-23,19.85,20.42,19.7101,20.05,3300,9.02855424649692,9.28781247926786,8.96492226971682,9.11952204746918,7255.31444033976,0.0,1.0
2009-11-24,19.5,20.5,19.5,19.91,12100,8.86936059479546,9.32419959965676,8.86936059479546,9.05584458678859,26602.8196145791,0.0,1.0
2009-11-25,19.9,19.9166,19.55,19.75,5400,9.05129619673998,9.05884652422068,8.89210254503852,8.98307034601078,11872.332720556,0.0,1.0
2009-11-27,19.96,20.02,19.71,19.99,27100,9.07858653703166,9.10587687732334,8.96487678581633,9.0922317071775,59581.5216161236,0.0,1.0
2009-11-30,20.08,20.23,19.85,20.23,36000,9.13316721761501,9.20139306834421,9.02855424649692,9.20139306834421,79148.8848037066,0.0,1.0
2009-12-01,20.5,20.6,20.09,20.1,13800,9.32419959965676,9.36968350014289,9.13771560766363,9.14226399771224,30340.4058414209,0.0,1.0
2009-12-02,20.68,21.08,20.28,21.08,55600,9.4060706205318,9.58800622247632,9.22413501858728,9.58800622247632,122241.055419058,0.0,1.0
2009-12-03,19.45,19.88,19.27,19.35,19700,9.40379642550749,9.61169526679121,9.31676900357477,9.3554478577671,40745.7778393285,1.225,1.0
2009-12-04,19.436,19.75,19.27,19.45,5700,9.39702762602384,9.54884212872869,9.31676900357477,9.40379642550749,11789.3874966585,0.0,1.0
2009-12-07,18.65,19.35,18.5,19.33,10200,9.01700788358431,9.3554478577671,8.94448503197371,9.34577814421901,21096.798678231,0.0,1.0
2009-12-08,18.7,19.65,18.5,18.77,5500,9.0411821674545,9.50049356098829,8.94448503197371,9.07502616487278,11375.7247774775,0.0,1.0
2009-12-09,18.7001,18.95,18.7,18.8,2400,9.04123051602224,9.1620535868055,9.0411821674545,9.0895307351949,4963.95263017201,0.0,1.0
2009-12-10,19.03,19.14,18.75,18.9,5800,9.20073244099782,9.25391586551226,9.06535645132471,9.1378793029353,11996.218856249,0.0,1.0
2009-12-11,18.94,19.01,18.7,19.01,6000,9.15721873003146,9.19106272744974,9.0411821674545,9.19106272744974,12409.88157543,0.0,1.0
2009-12-14,18.95,19.2,18.75,18.88,9300,9.1620535868055,9.2829250061565,9.06535645132471,9.12820958938722,19235.3164419165,0.0,1.0
2009-12-15,18.851,19.19,18.461,18.75,4000,9.11418850474251,9.27809014938246,8.92562909055495,9.06535645132471,8273.25438362,0.0,1.0
2009-12-16,19.0,19.46,19.0,19.25,3600,9.1862278706757,9.40863128228153,9.1862278706757,9.3070992900267,7445.92894525801,0.0,1.0
2009-12-17,19.23,19.5,18.985,19.24,4500,9.29742957647862,9.42797070937769,9.17897558551464,9.30226443325266,9307.4111815725,0.0,1.0
2009-12-18,18.77,19.3,18.77,19.3,10300,9.07502616487278,9.3312735738969,9.07502616487278,9.3312735738969,21303.6300378215,0.0,1.0
2009-12-21,19.19,19.2475,18.965,18.99,2300,9.27809014938246,9.30589057583319,9.16930587196656,9.18139301390166,4757.1212705815,0.0,1.0
2009-12-22,18.9201,19.43,18.9201,19.13,3700,9.14759736505112,9.39412671195941,9.14759736505112,9.24908100873822,7652.76030484851,0.0,1.0
2009-12-23,18.92,19.0,18.65,18.65,5400,9.14754901648338,9.1862278706757,9.01700788358431,9.01700788358431,11168.893417887,0.0,1.0
2009-12-24,18.75,18.8,18.75,18.8,2100,9.06535645132471,9.0895307351949,9.06535645132471,9.0895307351949,4343.4585514005,0.0,1.0
2009-12-28,18.75,18.9,18.52,18.9,7200,9.06535645132471,9.1378793029353,8.95415474552179,9.1378793029353,14891.857890516,0.0,1.0
2009-12-29,18.865,19.0,18.51,18.72,5800,9.12095730422616,9.1862278706757,8.94931988874775,9.05085188100258,11996.218856249,0.0,1.0
2009-12-30,19.18,19.23,18.8501,18.9,6100,9.27325529260842,9.29742957647862,9.11375336763284,9.1378793029353,12616.7129350205,0.0,1.0
2009-12-31,19.12,19.47,19.12,19.23,2700,9.24424615196418,9.41346613905557,9.24424615196418,9.29742957647862,5584.4467089435,0.0,1.0
2010-01-04,19.6,19.69,19.3,19.3,5900,9.47631927711809,9.51983298808445,9.3312735738969,9.3312735738969,12203.0502158395,0.0,1.0
2010-01-05,19.8201,19.85,19.67,19.67,3000,9.58273447471471,9.59719069646909,9.51016327453637,9.51016327453637,6204.940787715,0.0,1.0
2010-01-06,19.99,19.99,19.8,19.97,1500,9.66487869130564,9.66487869130564,9.57301641259889,9.65520897775756,3102.4703938575,0.0,1.0
2010-01-07,20.03,20.05,19.9,19.9,5000,9.68421811840181,9.69388783194988,9.62136498033929,9.62136498033929,10341.567979525,0.0,1.0
2010-01-08,19.9,19.96,19.86,19.95,1700,9.62136498033929,9.65037412098352,9.60202555324313,9.64553926420949,3516.1331130385,0.0,1.0
2010-01-11,20.055,20.09,19.75,19.9,5000,9.6963052603369,9.71322725904604,9.54884212872869,9.62136498033929,10341.567979525,0.0,1.0
2010-01-12,20.09,20.09,19.7,19.95,2600,9.71322725904604,9.71322725904604,9.52466784485849,9.64553926420949,5377.61534935301,0.0,1.0
2010-01-13,20.058,20.1,20.0,20.1,4000,9.69775571736912,9.71806211582008,9.66971354807968,9.71806211582008,8273.25438362,0.0,1.0
2010-01-14,20.01,20.24,20.01,20.1,1500,9.67454840485373,9.78575011065664,9.67454840485373,9.71806211582008,3102.4703938575,0.0,1.0
2010-01-15,20.08,20.16,20.0501,20.16,3100,9.708392402272,9.74707125646432,9.69393618051762,9.74707125646432,6411.77214730551,0.0,1.0
2010-01-19,19.5001,20.08,19.5,20.08,3200,9.42801905794543,9.708392402272,9.42797070937769,9.708392402272,6618.60350689601,0.0,1.0
2010-01-20,19.54,19.74,19.258,19.3,12400,9.44731013647385,9.54400727195465,9.31096717544593,9.3312735738969,25647.088589222,0.0,1.0
2010-01-21,19.31,19.6,19.31,19.45,7200,9.33610843067093,9.47631927711809,9.33610843067093,9.40379642550749,14891.857890516,0.0,1.0
2010-01-22,19.5,19.59,19.25,19.59,3100,9.42797070937769,9.47148442034405,9.3070992900267,9.47148442034405,6411.77214730551,0.0,1.0
2010-01-25,19.905,19.94,19.42,19.52,7800,9.62378240872631,9.64070440743545,9.38929185518538,9.43764042292577,16132.846048059,0.0,1.0
2010-01-26,19.66,19.8,19.43,19.6,4100,9.50532841776233,9.57301641259889,9.39412671195941,9.47631927711809,8480.0857432105,0.0,1.0
2010-01-27,19.39,19.74,19.38,19.38,1900,9.37478728486325,9.54400727195465,9.36995242808921,9.36995242808921,3929.7958322195,0.0,1.0
2010-01-28,19.52,19.8,19.38,19.5,1800,9.43764042292577,9.57301641259889,9.36995242808921,9.42797070937769,3722.964472629,0.0,1.0
2010-01-29,19.61,19.79,19.61,19.73,700,9.48115413389213,9.56818155582485,9.48115413389213,9.53917241518061,1447.8195171335,0.0,1.0
2010-02-01,19.64,19.7,19.5701,19.7,800,9.49565870421425,9.52466784485849,9.46186305536371,9.52466784485849,1654.650876724,0.0,1.0
2010-02-02,19.86,19.9,19.621,19.66,2300,9.60202555324313,9.62136498033929,9.48647247634357,9.50532841776233,4757.1212705815,0.0,1.0
2010-02-03,19.79,19.95,19.59,19.84,2000,9.56818155582485,9.64553926420949,9.47148442034405,9.59235583969505,4136.62719181,0.0,1.0
2010-02-04,20.0801,20.1,19.6,19.6,1800,9.70844075083974,9.71806211582008,9.47631927711809,9.47631927711809,3722.964472629,0.0,1.0
2010-02-05,20.49,20.49,19.01,19.99,8900,9.90662153000764,9.90662153000764,9.19106272744974,9.66487869130564,18407.9910035545,0.0,1.0
2010-02-08,20.854,20.86,20.41,20.4127,2400,10.0826103165827,10.0855112306471,9.86794267581532,9.86924808714431,4963.952630172,0.0,1.0
2010-02-09,20.38,21.14,20.26,20.65,13000,9.8534381054932,10.2208872203202,9.79541982420472,9.98397923839227,26888.076746765,0.0,1.0
2010-02-10,19.82,20.88,19.5,20.42,13800,9.58268612614697,10.0951809441952,9.42797070937769,9.87277753258936,28542.727623489,0.0,1.0
2010-02-11,18.6,19.49,18.21,19.3,19100,8.99283359971411,9.42313585260365,8.80427418552655,9.3312735738969,39504.7896817855,0.0,1.0
2010-02-12,18.28,19.39,17.94,18.89,16100,8.83811818294483,9.37478728486325,8.67373305262748,9.13304444616126,33299.8488940705,0.0,1.0
2010-02-16,18.045,18.35,18.0,18.06,3000,8.7244990487549,8.87196218036311,8.70274219327172,8.73175133391596,6204.940787715,0.0,1.0
2010-02-17,18.354,18.55,17.8,18.05,7800,8.87389612307273,8.96865931584391,8.60604505779092,8.72691647714192,16132.846048059,0.0,1.0
2010-02-18,18.85,18.85,18.35,18.41,1700,9.1137050190651,9.1137050190651,8.87196218036311,8.90097132100735,3516.1331130385,0.0,1.0
2010-02-19,18.6301,18.93,18.6301,18.75,1100,9.00738651860397,9.15238387325742,9.00738651860397,9.06535645132471,2275.1449554955,0.0,1.0
2010-02-22,18.88,18.88,18.72,18.72,700,9.12820958938722,9.12820958938722,9.05085188100258,9.05085188100258,1447.8195171335,0.0,1.0
2010-02-23,18.8201,18.93,18.8101,18.9299,2500,9.09924879731072,9.15238387325742,9.09441394053668,9.15233552468968,5170.78398976251,0.0,1.0
2010-02-24,18.9,18.905,18.57,18.81,1700,9.1378793029353,9.14029673132232,8.97832902939199,9.09436559196894,3516.1331130385,0.0,1.0
2010-02-25,18.91,18.91,18.795,18.8,1000,9.14271415970934,9.14271415970934,9.08711330680788,9.0895307351949,2068.313595905,0.0,1.0
2010-02-26,19.52,19.77,18.65,18.65,8000,9.43764042292577,9.55851184227677,9.01700788358431,9.01700788358431,16546.50876724,0.0,1.0
2010-03-01,19.52,19.87,18.8,19.6,11600,9.43764042292577,9.60686041001717,9.0895307351949,9.47631927711809,23992.437712498,0.0,1.0
2010-03-02,19.0,19.61,18.9,19.61,4300,9.1862278706757,9.48115413389213,9.1378793029353,9.48115413389213,8893.74846239151,0.0,1.0
2010-03-03,19.39,19.49,18.735,18.85,3900,9.48357156227915,9.53248116290978,9.16321367814852,9.21945971887375,7973.8945927062,0.225,1.0
2010-03-04,19.04,19.1999,18.9,18.9,6500,9.31238796007195,9.39059441148032,9.24391451918906,9.24391451918906,13289.824321177,0.0,1.0
2010-03-05,19.678,19.8,19.1,19.1,14400,9.62443121209537,9.68410092486473,9.34173372045032,9.34173372045032,29442.0723422998,0.0,1.0
2010-03-08,20.16,21.08,20.1,21.08,25800,9.860175487135,10.3101438129368,9.83082972675662,10.3101438129368,52750.3796132872,0.0,1.0
2010-03-09,20.27,20.495,19.9987,20.3,18100,9.9139760478287,10.0240226492476,9.7812843013178,9.92864892801788,37007.0492635852,0.0,1.0
2010-03-10,20.705,20.9,20.0115,20.42,3800,10.1267328105719,10.2221065318017,9.78754473019852,9.98734044877464,7769.43575699581,0.0,1.0
2010-03-11,19.44,20.71,19.2,20.71,16800,9.50802636259447,10.1291782906035,9.39064332108095,10.1291782906035,34349.0843993498,0.0,1.0
2010-03-12,19.28,19.6,19.261,19.6,5500,9.42977100158546,9.58628172360348,9.42047817746564,9.58628172360348,11245.2359640728,0.0,1.0
2010-03-15,19.89,20.75,19.635,20.75,15900,9.7281195654323,10.1487421308557,9.6034000838242,10.1487421308557,32508.954877956,0.0,1.0
2010-03-16,19.6,20.1,19.6,19.97,1500,9.58628172360348,9.83082972675662,9.58628172360348,9.7672472459368,3066.88253565623,0.0,1.0
2010-03-17,19.92,19.92,19.53,19.71,3300,9.74279244562149,9.74279244562149,9.55204500316203,9.64008228429717,6747.14157844371,0.0,1.0
2010-03-18,19.89,20.0,19.672,20.0,3500,9.7281195654323,9.78192012612599,9.62149663605753,9.78192012612599,7156.05924986454,0.0,1.0
2010-03-19,20.0,20.0,19.62,19.87,5800,9.78192012612599,9.78192012612599,9.5960636437296,9.71833764530618,11858.6124712041,0.0,1.0
2010-03-22,19.96,20.1,19.65,19.9,4200,9.76235628587374,9.83082972675662,9.61073652391879,9.73301052549536,8587.27109983745,0.0,1.0
2010-03-23,19.919,20.07,19.8,20.07,900,9.74230334961518,9.81615684656744,9.68410092486473,9.81615684656744,1840.12952139374,0.0,1.0
2010-03-24,20.06,20.06,20.06,20.06,100,9.81126588650437,9.81126588650437,9.81126588650437,9.81126588650437,204.458835710415,0.0,1.0
2010-03-25,20.1,20.1,19.7015,20.0,5300,9.83082972675662,9.83082972675662,9.63592496824356,9.78192012612599,10836.318292652,0.0,1.0
2010-03-26,20.3,20.48,20.05,20.1,4100,9.92864892801788,10.016686209153,9.80637492644131,9.83082972675662,8382.81226412703,0.0,1.0
2010-03-29,19.9,20.2,19.7115,20.2,3900,9.73301052549536,9.87973932738725,9.64081592830663,9.87973932738725,7973.8945927062,0.0,1.0
2010-03-30,20.0001,20.63,20.0,20.1,3500,9.78196903572663,10.090050610099,9.78192012612599,9.83082972675662,7156.05924986453,0.0,1.0
2010-03-31,20.1,20.23,20.05,20.23,2700,9.83082972675662,9.89441220757644,9.80637492644131,9.89441220757644,5520.38856418122,0.0,1.0
2010-04-01,19.72,20.14,19.72,20.0,3500,9.64497324436023,9.85039356700888,9.64497324436023,9.78192012612599,7156.05924986454,0.0,1.0
2010-04-05,19.875,19.875,19.81,19.81,1500,9.72078312533771,9.72078312533771,9.6889918849278,9.6889918849278,3066.88253565623,0.0,1.0
2010-04-06,20.23,20.23,20.11,20.165,1300,9.89441220757644,9.89441220757644,9.83572068681969,9.86262096716653,2657.9648642354,0.0,1.0
2010-04-07,20.25,20.27,20.2,20.27,5500,9.90419412770257,9.9139760478287,9.87973932738725,9.9139760478287,11245.2359640728,0.0,1.0
2010-04-08,19.49,20.0,19.4,20.0,7400,9.53248116290978,9.78192012612599,9.48846252234221,9.78192012612599,15129.9538425707,0.0,1.0
2010-04-09,19.3444,19.4985,19.2,19.32,9300,9.46126878439159,9.53663847896338,9.39064332108095,9.44933484183771,19014.6717210686,0.0,1.0
2010-04-12,19.05,19.49,18.99,19.49,7000,9.31727892013501,9.53248116290978,9.28793315975663,9.53248116290978,14312.1184997291,0.0,1.0
2010-04-13,19.48,19.48,19.01,19.25,700,9.52759020284672,9.52759020284672,9.29771507988276,9.41509812139627,1431.21184997291,0.0,1.0
2010-04-14,19.19,19.19,19.19,19.19,200,9.38575236101789,9.38575236101789,9.38575236101789,9.38575236101789,408.917671420831,0.0,1.0
2010-04-15,19.21,19.5,19.11,19.47,1000,9.39553428114402,9.53737212297284,9.34662468051339,9.52269924278366,2044.58835710415,0.0,1.0
2010-04-16,19.2575,19.2755,19.2575,19.2755,300,9.41876634144357,9.42757006955708,9.41876634144357,9.42757006955708,613.376507131246,0.0,1.0
2010-04-19,19.365,19.4,19.365,19.4,700,9.47134416212149,9.48846252234221,9.47134416212149,9.48846252234221,1431.21184997291,0.0,1.0
2010-04-20,19.49,19.4999,19.36,19.4,1300,9.53248116290978,9.53732321337221,9.46889868208996,9.48846252234221,2657.9648642354,0.0,1.0
2010-04-21,19.4599,19.5,19.37,19.4999,1900,9.51775937311996,9.53737212297284,9.47378964215303,9.53732321337221,3884.71787849789,0.0,1.0
2010-04-22,19.35,19.35,19.34,19.345,1200,9.4640077220269,9.4640077220269,9.45911676196384,9.46156224199537,2453.50602852498,0.0,1.0
2010-04-23,19.06,19.5,19.01,19.19,4000,9.32216988019807,9.53737212297284,9.29771507988276,9.38575236101789,8178.35342841662,0.0,1.0
2010-04-26,19.4499,19.45,19.4499,19.45,200,9.5128684130569,9.51291732265753,9.5128684130569,9.51291732265753,408.917671420831,0.0,1.0
2010-04-27,19.3001,19.5,19.3,19.5,1100,9.43960183131222,9.53737212297284,9.43955292171158,9.53737212297284,2249.04719281457,0.0,1.0
2010-04-28,19.35,19.4999,19.215,19.215,1400,9.4640077220269,9.53732321337221,9.39797976117555,9.39797976117555,2862.42369994581,0.0,1.0
2010-04-29,19.2,19.5,19.2,19.5,1600,9.39064332108095,9.53737212297284,9.39064332108095,9.53737212297284,3271.34137136665,0.0,1.0
2010-04-30,19.4599,19.5,19.2,19.2,6400,9.51775937311996,9.53737212297284,9.39064332108095,9.39064332108095,13085.3654854666,0.0,1.0
2010-05-03,19.35,20.0,19.09,19.29,7000,9.4640077220269,9.78192012612599,9.33684276038726,9.43466196164852,14312.1184997291,0.0,1.0
2010-05-04,19.54,19.54,19.51,19.51,700,9.5569359632251,9.5569359632251,9.54226308303591,9.54226308303591,1431.21184997291,0.0,1.0
2010-05-05,18.98,19.5,18.98,19.0,8700,9.28304219969357,9.53737212297284,9.28304219969357,9.2928241198197,17787.9187068061,0.0,1.0
2010-05-06,18.435,19.15,18.1,19.14,7900,9.01648487625664,9.36618852076564,8.85263771414403,9.36129756070258,16152.2480211228,0.0,1.0
2010-05-07,18.45,18.64,18.45,18.62,1400,9.02382131635123,9.11674955754943,9.02382131635123,9.1069676374233,2862.42369994581,0.0,1.0
2010-05-10,19.87,19.87,18.64,18.64,2000,9.71833764530618,9.71833764530618,9.11674955754943,9.11674955754943,4089.1767142083,0.0,1.0
2010-05-11,19.52,20.35,19.52,20.35,6800,9.54715404309897,9.9531037283332,9.54715404309897,9.9531037283332,13903.2008283082,0.0,1.0
2010-05-12,19.36,20.1,19.15,19.75,3000,9.46889868208996,9.83082972675662,9.36618852076564,9.65964612454942,6133.76507131246,0.0,1.0
2010-05-13,18.975,19.01,18.5,18.52,2800,9.28059671966204,9.29771507988276,9.04827611666654,9.05805803679267,5724.84739989163,0.0,1.0
2010-05-14,18.56,18.85,18.46,18.56,13300,9.07762187704492,9.21945971887375,9.02871227641429,9.07762187704492,27193.0251494852,0.0,1.0
2010-05-17,18.7235,19.0,18.7,18.83,1800,9.157589074076,9.2928241198197,9.1460953179278,9.20967779874762,3680.25904278748,0.0,1.0
2010-05-18,19.0,19.0,18.86,18.86,4400,9.2928241198197,9.2928241198197,9.22435067893681,9.22435067893681,8996.18877125827,0.0,1.0
2010-05-19,18.93,19.2,18.915,19.2,1200,9.25858739937825,9.39064332108095,9.25125095928366,9.39064332108095,2453.50602852499,0.0,1.0
2010-05-20,18.51,18.85,18.51,18.85,4000,9.05316707672961,9.21945971887375,9.05316707672961,9.21945971887375,8178.35342841661,0.0,1.0
2010-05-21,19.035,19.035,18.22,18.22,1200,9.30994248004042,9.30994248004042,8.91132923490078,8.91132923490078,2453.50602852498,0.0,1.0
2010-05-24,18.95,18.99,18.901,18.99,1300,9.26836931950438,9.28793315975663,9.24440361519537,9.28793315975663,2657.9648642354,0.0,1.0
2010-05-25,18.6,19.0,18.59,19.0,3800,9.09718571729718,9.2928241198197,9.09229475723411,9.2928241198197,7769.43575699578,0.0,1.0
2010-05-26,19.1,19.1,18.71,19.1,700,9.34173372045032,9.34173372045032,9.15098627799087,9.34173372045032,1431.21184997291,0.0,1.0
2010-05-27,19.1,19.1301,19.1,19.1,1100,9.34173372045032,9.35645551024014,9.34173372045032,9.34173372045032,2249.04719281457,0.0,1.0
2010-05-28,18.77,19.15,18.77,19.15,400,9.18033203836925,9.36618852076564,9.18033203836925,9.36618852076564,817.835342841661,0.0,1.0
2010-06-01,18.8,19.12,18.8,19.12,1700,9.19500491855844,9.35151564057645,9.19500491855844,9.35151564057645,3475.80020707706,0.0,1.0
2010-06-02,19.08,19.08,18.5,18.65,1800,9.44199840174312,9.44199840174312,9.15497748596686,9.22920703315037,3637.36558075032,0.225,1.0
2010-06-03,18.7615,18.8,18.51,18.8,1800,9.28438432989012,9.30343658033389,9.15992612244576,9.30343658033389,3637.36558075033,0.0,1.0
2010-06-04,18.56,18.8,18.56,18.78,900,9.18466930484026,9.30343658033389,9.18466930484026,9.29353930737609,1818.68279037516,0.0,1.0
2010-06-07,18.545,18.79,18.5,18.79,1500,9.17724635012191,9.29848794385499,9.15497748596686,9.29848794385499,3031.13798395861,0.0,1.0
2010-06-08,18.6,18.98,18.56,18.98,9900,9.20446385075587,9.39251203695411,9.18466930484026,9.39251203695411,20005.5106941268,0.0,1.0
2010-06-09,18.58,19.05,18.58,19.05,1700,9.19456657779807,9.42715249230641,9.19456657779807,9.42715249230641,3435.28971515308,0.0,1.0
2010-06-10,19.1999,19.1999,19.08,19.08,600,9.50133255312514,9.50133255312514,9.44199840174312,9.44199840174312,1212.45519358344,0.0,1.0
2010-06-11,19.06,19.62,18.6,19.0,8600,9.43210112878531,9.70922477160377,9.20446385075587,9.40240930991191,17378.5244413627,0.0,1.0
2010-06-14,19.008,19.07,18.63,19.06,2000,9.40636821909503,9.43704976526421,9.21930976019257,9.43210112878531,4041.51731194481,0.0,1.0
2010-06-15,18.65,18.82,18.65,18.81,1700,9.22920703315037,9.31333385329169,9.22920703315037,9.30838521681279,3435.28971515309,0.0,1.0
2010-06-16,18.96,18.96,18.6999,18.71,2300,9.3826147639963,9.3826147639963,9.25390072918009,9.25889885202378,4647.74490873653,0.0,1.0
2010-06-17,18.65,19.05,18.65,19.04,500,9.22920703315037,9.42715249230641,9.22920703315037,9.42220385582751,1010.3793279862,0.0,1.0
2010-06-18,18.65,18.65,18.65,18.65,0,9.22920703315037,9.22920703315037,9.22920703315037,9.22920703315037,0,0.0,1.0
2010-06-21,18.89,18.89,18.65,18.68,2100,9.347974308644,9.347974308644,9.22920703315037,9.24405294258708,4243.59317754205,0.0,1.0
2010-06-22,18.63,18.98,18.63,18.809,9000,9.21930976019257,9.39251203695411,9.21930976019257,9.3078903531649,18186.8279037516,0.0,1.0
2010-06-23,18.6999,18.6999,18.5,18.5,1400,9.25390072918009,9.25390072918009,9.15497748596686,9.15497748596686,2829.06211836136,0.0,1.0
2010-06-24,18.7,18.7,18.7,18.7,0,9.25395021554488,9.25395021554488,9.25395021554488,9.25395021554488,0,0.0,1.0
2010-06-25,18.99,18.99,18.6,18.7,2200,9.39746067343301,9.39746067343301,9.20446385075587,9.25395021554488,4445.66904313929,0.0,1.0
2010-06-28,18.7,18.88,18.7,18.88,600,9.25395021554488,9.3430256721651,9.25395021554488,9.3430256721651,1212.45519358344,0.0,1.0
2010-06-29,18.5,18.5,18.4,18.45,800,9.15497748596686,9.15497748596686,9.10549112117785,9.13023430357235,1616.60692477792,0.0,1.0
2010-06-30,18.86,18.89,18.4,18.8,1000,9.33312839920729,9.347974308644,9.10549112117785,9.30343658033389,2020.7586559724,0.0,1.0
2010-07-01,18.5,18.53,18.5,18.53,300,9.15497748596686,9.16982339540356,9.15497748596686,9.16982339540356,606.227596791721,0.0,1.0
2010-07-02,18.5485,18.55,18.4,18.55,2100,9.17897837288953,9.17972066836136,9.10549112117785,9.17972066836136,4243.59317754205,0.0,1.0
2010-07-06,18.4,18.5,18.4,18.41,4200,9.10549112117785,9.15497748596686,9.10549112117785,9.11043975765675,8487.18635508409,0.0,1.0
2010-07-07,18.78,18.8,18.78,18.8,200,9.29353930737609,9.30343658033389,9.29353930737609,9.30343658033389,404.15173119448,0.0,1.0
2010-07-08,18.75,18.8,18.5,18.5,4900,9.27869339793938,9.30343658033389,9.15497748596686,9.15497748596686,9901.71741426478,0.0,1.0
2010-07-09,18.79,18.79,18.65,18.65,300,9.29848794385499,9.29848794385499,9.22920703315037,9.22920703315037,606.227596791721,0.0,1.0
2010-07-12,18.45,18.99,18.45,18.79,7500,9.13023430357235,9.39746067343301,9.13023430357235,9.29848794385499,15155.689919793,0.0,1.0
2010-07-13,18.45,18.45,18.45,18.45,0,9.13023430357235,9.13023430357235,9.13023430357235,9.13023430357235,0,0.0,1.0
2010-07-14,18.78,18.79,18.14,18.14,3000,9.29353930737609,9.29848794385499,8.97682657272642,8.97682657272642,6062.27596791721,0.0,1.0
2010-07-15,18.25,18.785,18.25,18.47,800,9.03126157399433,9.29601362561554,9.03126157399433,9.14013157653015,1616.60692477792,0.0,1.0
2010-07-16,18.64,18.8,18.21,18.21,3300,9.22425839667147,9.30343658033389,9.01146702807873,9.01146702807873,6668.50356470893,0.0,1.0
2010-07-19,18.99,18.99,18.75,18.86,1100,9.39746067343301,9.39746067343301,9.27869339793938,9.33312839920729,2222.83452156964,0.0,1.0
2010-07-20,19.3,19.3,19.3,19.3,500,9.55086840427894,9.55086840427894,9.55086840427894,9.55086840427894,1010.3793279862,0.0,1.0
2010-07-21,19.6,19.6,18.13,19.45,3500,9.69932749864597,9.69932749864597,8.97187793624752,9.62509795146245,7072.65529590341,0.0,1.0
2010-07-22,19.47,19.96,19.47,19.85,2000,9.63499522442025,9.87747841188641,9.63499522442025,9.82304341061849,4041.51731194481,0.0,1.0
2010-07-23,19.87,20.0,19.32,19.32,700,9.8329406835763,9.89727295780201,9.56076567723674,9.56076567723674,1414.53105918068,0.0,1.0
2010-07-26,19.576,19.576,19.16,19.535,2600,9.68745077109661,9.68745077109661,9.48158749357432,9.66716136153311,5253.97250552825,0.0,1.0
2010-07-27,19.58,19.58,19.58,19.58,0,9.68943022568816,9.68943022568816,9.68943022568816,9.68943022568816,0,0.0,1.0
2010-07-28,19.58,19.58,19.58,19.58,0,9.68943022568816,9.68943022568816,9.68943022568816,9.68943022568816,0,0.0,1.0
2010-07-29,18.55,19.305,18.52,18.9,1700,9.17972066836136,9.55334272251839,9.16487475892466,9.3529229451229,3435.28971515309,0.0,1.0
2010-07-30,19.0,19.0,18.9,18.9,300,9.40240930991191,9.40240930991191,9.3529229451229,9.3529229451229,606.227596791721,0.0,1.0
2010-08-02,18.92,18.9335,18.9199,18.9335,1600,9.3628202180807,9.36950087732722,9.36277073171591,9.36950087732722,3233.21384955585,0.0,1.0
2010-08-03,19.0,19.0,18.7815,19.0,500,9.40240930991191,9.40240930991191,9.29428160284792,9.40240930991191,1010.3793279862,0.0,1.0
2010-08-04,19.0,19.0,19.0,19.0,0,9.40240930991191,9.40240930991191,9.40240930991191,9.40240930991191,0,0.0,1.0
2010-08-05,19.24,19.24,18.85,18.85,3600,9.52117658540553,9.52117658540553,9.32817976272839,9.32817976272839,7274.73116150065,0.0,1.0
2010-08-06,19.16,19.16,19.04,19.04,400,9.48158749357432,9.48158749357432,9.42220385582751,9.42220385582751,808.303462388962,0.0,1.0
2010-08-09,19.16,19.16,19.16,19.16,0,9.48158749357432,9.48158749357432,9.48158749357432,9.48158749357432,0,0.0,1.0
2010-08-10,19.01,19.1,19.01,19.1,200,9.40735794639081,9.45189567470092,9.40735794639081,9.45189567470092,404.151731194481,0.0,1.0
2010-08-11,19.0,19.06,18.9999,19.03,1000,9.40240930991191,9.43210112878531,9.40235982354712,9.41725521934861,2020.7586559724,0.0,1.0
2010-08-12,19.13,19.14,18.65,18.65,700,9.46674158413762,9.47169022061652,9.22920703315037,9.22920703315037,1414.53105918068,0.0,1.0
2010-08-13,19.51,19.51,19.51,19.51,100,9.65478977033586,9.65478977033586,9.65478977033586,9.65478977033586,202.07586559724,0.0,1.0
2010-08-16,19.045,19.045,18.51,18.81,1100,9.42467817406696,9.42467817406696,9.15992612244576,9.30838521681279,2222.83452156964,0.0,1.0
2010-08-17,19.04,19.04,19.01,19.02,1100,9.42220385582751,9.42220385582751,9.40735794639081,9.41230658286971,2222.83452156964,0.0,1.0
2010-08-18,19.19,19.19,19.03,19.03,1500,9.49643340301103,9.49643340301103,9.41725521934861,9.41725521934861,3031.1379839586,0.0,1.0
2010-08-19,19.1999,19.2,19.1655,19.1655,600,9.50133255312514,9.50138203948993,9.48430924363772,9.48430924363772,1212.45519358344,0.0,1.0
2010-08-20,19.21,19.298,19.08,19.08,8600,9.50633067596883,9.54987867698316,9.44199840174312,9.44199840174312,17378.5244413627,0.0,1.0
2010-08-23,19.49,19.49,19.245,19.245,1100,9.64489249737806,9.64489249737806,9.52365090364498,9.52365090364498,2222.83452156964,0.0,1.0
2010-08-24,19.5,19.56,18.88,18.88,25000,9.64984113385696,9.67953295273036,9.3430256721651,9.3430256721651,50518.9663993101,0.0,1.0
2010-08-25,19.5,19.5,19.25,19.25,4900,9.64984113385696,9.64984113385696,9.52612522188443,9.52612522188443,9901.71741426477,0.0,1.0
2010-08-26,19.26,19.27,19.25,19.25,2300,9.53107385836334,9.53602249484224,9.52612522188443,9.52612522188443,4647.74490873652,0.0,1.0
2010-08-27,19.405,19.65,19.25,19.26,3300,9.6028290873074,9.72407068104047,9.52612522188443,9.53107385836334,6668.50356470893,0.0,1.0
2010-08-30,19.41,19.4125,19.28,19.28,1100,9.60530340554685,9.60654056466658,9.54097113132114,9.54097113132114,2222.83452156964,0.0,1.0
2010-08-31,19.32,19.34,19.25,19.25,3800,9.56076567723674,9.57066295019454,9.52612522188443,9.52612522188443,7678.88289269513,0.0,1.0
2010-09-01,19.25,19.65,19.25,19.5199,3700,9.63746954265971,9.83772865003965,9.63746954265971,9.77259437536432,7390.42543114939,0.225,1.0
2010-09-02,19.32,19.57,19.32,19.45,2400,9.6725148864512,9.79767682856366,9.6725148864512,9.73759909634968,4793.78946885366,0.0,1.0
2010-09-03,19.7,19.7,19.2,19.6499,3700,9.86276103846214,9.86276103846214,9.61243715423721,9.8376785852628,7390.42543114939,0.0,1.0
2010-09-07,19.868,20.0,19.5,19.65,4300,9.94686986356172,10.0129553689971,9.76263148477217,9.83772865003965,8588.87279836281,0.0,1.0
2010-09-08,20.951,21.0,20.01,20.7,29000,10.4890713967929,10.513603137447,10.0179618466816,10.363408806912,57924.9560819818,0.0,1.0
2010-09-09,20.6,20.98,20.6,20.98,5700,10.313344030067,10.503590182078,10.313344030067,10.503590182078,11385.2499885275,0.0,1.0
2010-09-10,20.789,20.8,20.5,20.7,9900,10.407966458304,10.413473583757,10.263279253222,10.363408806912,19774.3815590214,0.0,1.0
2010-09-13,21.2,21.2,20.6,20.69,10600,10.6137326911369,10.6137326911369,10.313344030067,10.3584023292275,21172.5701541037,0.0,1.0
2010-09-14,21.9,21.98,21.2,21.2085,7100,10.9641861290518,11.0042379505278,10.6137326911369,10.6179881971687,14181.6271786921,0.0,1.0
2010-09-15,21.5,22.15,21.5,22.15,4300,10.7639270216719,11.0893480711643,10.7639270216719,11.0893480711643,8588.87279836279,0.0,1.0
2010-09-16,21.71,21.76,21.36,21.76,1900,10.8690630530464,10.8940954414688,10.6938363340889,10.8940954414688,3795.08332950913,0.0,1.0
2010-09-17,21.6899,21.725,21.5,21.535,4000,10.8590000329005,10.8765727695731,10.7639270216719,10.7814496935676,7989.64911475611,0.0,1.0
2010-09-20,22.25,22.25,21.5,21.5,8300,11.1394128480093,11.1394128480093,10.7639270216719,10.7639270216719,16578.5219131189,0.0,1.0
2010-09-21,21.784,22.5,21.784,21.905,2100,10.9061109879116,11.2645747901217,10.9061109879116,10.9666893678941,4194.56578524697,0.0,1.0
2010-09-22,21.5,21.78,21.5,21.78,2000,10.7639270216719,10.9041083968378,10.7639270216719,10.9041083968378,3994.82455737804,0.0,1.0
2010-09-23,21.9,22.1,21.75,22.08,3800,10.9641861290518,11.0643156827418,10.8890889637843,11.0543027273728,7590.16665901831,0.0,1.0
2010-09-24,21.25,22.0,21.25,21.99,6300,10.6387650795594,11.0142509058968,10.6387650795594,11.0092444282123,12583.6973557409,0.0,1.0
2010-09-27,22.05,22.24,21.4999,21.65,6600,11.0392832943193,11.1344063703248,10.763876956895,10.8390241869394,13182.9210393476,0.0,1.0
2010-09-28,21.35,22.1,21.35,22.1,6000,10.6888298564044,11.0643156827418,10.6888298564044,11.0643156827418,11984.4736721342,0.0,1.0
2010-09-29,21.635,21.65,21.05,21.05,1000,10.8315144704126,10.8390241869394,10.5386355258694,10.5386355258694,1997.41227868903,0.0,1.0
2010-09-30,21.6,21.78,21.5,21.52,5800,10.8139917985169,10.9041083968378,10.7639270216719,10.7739399770409,11584.9912163963,0.0,1.0
2010-10-01,22.2,22.2,21.5,21.515,1800,11.1143804595868,11.1143804595868,10.7639270216719,10.7714367381986,3595.34210164024,0.0,1.0
2010-10-04,23.28,23.5899,22.21,22.21,14400,11.6550800495126,11.8102307929552,11.1193869372713,11.1193869372713,28762.736813122,0.0,1.0
2010-10-05,23.417,23.75,23.235,23.75,13300,11.7236687937903,11.8903845006841,11.6325508999324,11.8903845006841,26565.5833065639,0.0,1.0
2010-10-06,23.035,23.53,22.39,23.53,12500,11.5324213462424,11.7802419916251,11.2095035355923,11.7802419916251,24967.6534836128,0.0,1.0
2010-10-07,22.895,22.99,22.4,22.67,2500,11.4623306586594,11.5098921966622,11.2145100132767,11.3496849107582,4993.53069672257,0.0,1.0
2010-10-08,23.02,23.2,22.89,22.89,6500,11.5249116297157,11.6150282280366,11.4598274198172,11.4598274198172,12983.1798114786,0.0,1.0
2010-10-11,23.4999,23.9,23.15,23.9,13500,11.7651724937947,11.9654816659515,11.5899958396141,11.9654816659515,26965.0657623019,0.0,1.0
2010-10-12,24.3,24.3,23.36,23.5,10200,12.1657407733315,12.1657407733315,11.6951318709886,11.7652225585716,20373.605242628,0.0,1.0
2010-10-13,24.0,24.5,23.966,24.35,10700,12.0155464427965,12.2658703270214,11.9985244186692,12.190773161754,21372.3113819726,0.0,1.0
2010-10-14,23.98,24.02,23.79,24.02,5700,12.0055334874275,12.0255593981655,11.910410411422,12.0255593981655,11385.2499885275,0.0,1.0
2010-10-15,24.0,24.0,23.815,23.815,6900,12.0155464427965,12.0155464427965,11.9229266056333,11.9229266056333,13782.1447229543,0.0,1.0
2010-10-18,24.0,24.0,23.85,23.97,7400,12.0155464427965,12.0155464427965,11.940449277529,12.000527009743,14780.8508622988,0.0,1.0
2010-10-19,24.2,24.38,23.83,23.83,7900,12.1156759964865,12.2057925948075,11.93043632216,11.93043632216,15779.5570016433,0.0,1.0
2010-10-20,24.38,24.38,24.0,24.38,4900,12.2057925948075,12.2057925948075,12.0155464427965,12.2057925948075,9787.32016557619,0.0,1.0
2010-10-21,24.22,24.39,24.19,24.39,5500,12.1256889518555,12.210799072492,12.110669518802,12.210799072492,10985.7675327896,0.0,1.0
2010-10-22,24.1,24.35,24.0,24.035,2100,12.0656112196415,12.190773161754,12.0155464427965,12.0330691146923,4194.56578524695,0.0,1.0
2010-10-25,24.27,24.36,24.05,24.35,5500,12.150721340278,12.1957796394385,12.040578831219,12.190773161754,10985.7675327896,0.0,1.0
2010-10-26,24.4,24.4,24.13,24.38,5400,12.2158055501765,12.2158055501765,12.080630652695,12.2057925948075,10786.0263049207,0.0,1.0
2010-10-27,23.85,24.365,23.7501,24.365,7400,11.940449277529,12.1982828782807,11.8904345654609,12.1982828782807,14780.8508622988,0.0,1.0
2010-10-28,24.25,24.27,23.78,23.78,2100,12.140708384909,12.150721340278,11.9054039337375,11.9054039337375,4194.56578524695,0.0,1.0
2010-10-29,24.35,24.35,24.0,24.25,2200,12.190773161754,12.190773161754,12.0155464427965,12.140708384909,4394.30701311584,0.0,1.0
2010-11-01,23.954,24.205,23.75,23.75,10100,11.9925166454478,12.1181792353287,11.8903845006841,11.8903845006841,20173.8640147592,0.0,1.0
2010-11-02,24.25,24.3,23.76,23.85,12400,12.140708384909,12.1657407733315,11.8953909783686,11.940449277529,24767.9122557439,0.0,1.0
2010-11-03,24.05,24.25,23.995,24.0,4900,12.040578831219,12.140708384909,12.0130432039543,12.0155464427965,9787.32016557623,0.0,1.0
2010-11-04,23.93,24.29,23.8001,24.0,8300,11.980501099005,12.160734295647,11.9154669538834,12.0155464427965,16578.5219131189,0.0,1.0
2010-11-05,24.0,24.24,23.75,23.75,5300,12.0155464427965,12.1357019072245,11.8903845006841,11.8903845006841,10586.2850770518,0.0,1.0
2010-11-08,24.18,24.2,23.95,24.09,6800,12.1056630411175,12.1156759964865,11.990514054374,12.060604741957,13582.4034950854,0.0,1.0
2010-11-09,23.79,24.1999,23.79,23.93,3100,11.910410411422,12.1156259317096,11.910410411422,11.980501099005,6191.978063936,0.0,1.0
2010-11-10,24.0,24.249,23.81,23.99,3900,12.0155464427965,12.1402077371405,11.920423366791,12.010539965112,7789.90788688721,0.0,1.0
2010-11-11,24.0,24.2,23.65,23.65,1600,12.0155464427965,12.1156759964865,11.8403197238391,11.8403197238391,3195.85964590244,0.0,1.0
2010-11-12,23.75,24.0,23.75,23.81,4200,11.8903845006841,12.0155464427965,11.8903845006841,11.920423366791,8389.13157049387,0.0,1.0
2010-11-15,24.215,24.239,23.76,23.76,2700,12.1231857130132,12.135201259456,11.8953909783686,11.8953909783686,5393.01315246038,0.0,1.0
2010-11-16,23.8,24.0,23.511,24.0,3700,11.9154168891065,12.0155464427965,11.7707296840245,12.0155464427965,7390.42543114942,0.0,1.0
2010-11-17,24.0,24.31,23.7801,23.8,2800,12.0155464427965,12.170747251016,11.9054539985144,11.9154168891065,5592.75438032928,0.0,1.0
2010-11-18,23.86,24.1,23.56,23.56,3700,11.9454557552135,12.0656112196415,11.7952614246786,11.7952614246786,7390.42543114942,0.0,1.0
2010-11-19,23.95,24.1,23.8001,23.98,700,11.990514054374,12.0656112196415,11.9154669538834,12.0055334874275,1398.18859508232,0.0,1.0
2010-11-22,24.48,24.96,24.1,24.5,4600,12.2558573716524,12.4961683005084,12.0656112196415,12.2658703270214,9188.09648196955,0.0,1.0
2010-11-23,24.91,25.25,24.545,24.8,18900,12.4711359120859,12.6413561533588,12.2883994766017,12.4160646575564,37751.0920672225,0.0,1.0
2010-11-24,25.22,25.58,24.8,25.18,9100,12.6263367203053,12.8065699169473,12.4160646575564,12.6063108095673,18176.4517360702,0.0,1.0
2010-11-26,25.56,25.829,25.15,25.34,5100,12.7965569615783,12.9312312112913,12.5912913765138,12.6864144525193,10186.802621314,0.0,1.0
2010-11-29,25.5,25.7,25.33,25.7,9400,12.7665180954713,12.8666476491613,12.6814079748348,12.8666476491613,18775.6754196768,0.0,1.0
2010-11-30,25.55,25.6,25.47,25.5,9600,12.7915504838938,12.8165828723163,12.7514986624178,12.7665180954713,19175.1578754146,0.0,1.0
2010-12-01,23.696,24.01,23.57,23.85,5900,12.4766430375388,12.6419733006122,12.4103003205094,12.5577285805748,11205.4500220421,1.225,1.0
2010-12-02,22.36,24.0,22.17,23.65,11100,11.7731996252265,12.6367080056099,11.6731590201821,12.4524226805281,21081.4398719775,0.0,1.0
2010-12-03,21.605,22.0001,21.01,22.0,15100,11.3756698525501,11.5837016580924,11.062384799911,11.5836490051424,28678.3551411583,0.0,1.0
2010-12-06,21.9,21.9,21.0,21.0,11000,11.530996055119,11.530996055119,11.0571195049087,11.0571195049087,20891.5169902479,0.0,1.0
2010-12-07,22.19,22.2,21.65,21.76,4500,11.6836896101868,11.6889549051891,11.3993636800606,11.4572819250863,8546.52967782867,0.0,1.0
2010-12-08,21.9,22.45,21.5,22.125,3400,11.530996055119,11.8205872802476,11.3203842550255,11.6494651926716,6457.37797880389,0.0,1.0
2010-12-09,22.7,22.7,21.501,21.53,2700,11.952219655306,11.952219655306,11.3209107845258,11.3361801400325,5127.91780669721,0.0,1.0
2010-12-10,23.25,23.25,22.89,22.89,1700,12.2418108804346,12.2418108804346,12.0522602603504,12.0522602603504,3228.68898940193,0.0,1.0
2010-12-13,22.97,23.73,22.63,23.73,4100,12.0943826203691,12.4945450405468,11.9153625902897,12.4945450405468,7786.83815091058,0.0,1.0
2010-12-14,23.62,23.95,23.44,23.5,4300,12.4366267955211,12.6103815305982,12.341851485479,12.373443255493,8166.68391436959,0.0,1.0
2010-12-15,23.79,23.95,23.2,23.9256,3100,12.5261368105608,12.6103815305982,12.2154844054229,12.5975342107925,5887.6093336153,0.0,1.0
2010-12-16,23.25,23.5,23.0101,23.5,1500,12.2418108804346,12.373443255493,12.1154964533285,12.373443255493,2848.84322594288,0.0,1.0
2010-12-17,23.1,23.2499,23.1,23.2499,300,12.1628314553995,12.2417582274846,12.1628314553995,12.2417582274846,569.768645188579,0.0,1.0
2010-12-20,23.23,23.94,22.75,22.75,4400,12.2312802904299,12.6051162355959,11.9785461303177,11.9785461303177,8356.60679609914,0.0,1.0
2010-12-21,22.66,23.15,22.14,22.66,2700,11.9311584752967,12.1891579304112,11.6573631351751,11.9311584752967,5127.91780669719,0.0,1.0
2010-12-22,22.76,23.26,22.75,22.75,2100,11.98381142532,12.2470761754369,11.9785461303177,11.9785461303177,3988.38051632006,0.0,1.0
2010-12-23,23.52,23.95,22.82,23.09,8100,12.3839738454977,12.6103815305982,12.0154031953341,12.1575661603972,15383.7534200916,0.0,1.0
2010-12-27,23.885,23.95,23.1,23.9,4400,12.576157113083,12.6103815305982,12.1628314553995,12.5840550555865,8356.60679609915,0.0,1.0
2010-12-28,23.22,23.6,23.22,23.25,900,12.2260149954276,12.4260962055164,12.2260149954276,12.2418108804346,1709.30593556573,0.0,1.0
2010-12-29,23.2001,23.7,23.2,23.69,2100,12.2155370583729,12.4787491555398,12.2154844054229,12.4734838605374,3988.38051632005,0.0,1.0
2010-12-30,23.76,24.0,23.1,24.0,4000,12.5103409255538,12.6367080056099,12.1628314553995,12.6367080056099,7596.91526918103,0.0,1.0
2010-12-31,23.76,23.76,23.76,23.76,0,12.5103409255538,12.5103409255538,12.5103409255538,12.5103409255538,0,0.0,1.0
2011-01-03,23.6,23.75,23.5999,23.75,1700,12.4260962055164,12.5050756305515,12.4260435525664,12.5050756305515,3228.68898940194,0.0,1.0
2011-01-04,23.71,23.76,23.4801,23.76,2400,12.4840144505421,12.5103409255538,12.3629653184384,12.5103409255538,4558.14916150862,0.0,1.0
2011-01-05,23.519,23.519,23.25,23.2501,1000,12.3834473159975,12.3834473159975,12.2418108804346,12.2418635333846,1899.22881729525,0.0,1.0
2011-01-06,23.75,23.75,22.72,23.1001,3900,12.5050756305515,12.5050756305515,11.9627502453107,12.1628841083495,7406.99238745148,0.0,1.0
2011-01-07,23.24,23.57,22.51,23.0,2200,12.2365455854322,12.4103003205094,11.8521790502616,12.1101785053761,4178.30339804958,0.0,1.0
2011-01-10,23.0,23.28,22.9,22.9,1500,12.1101785053761,12.2576067654416,12.0575255553528,12.0575255553528,2848.8432259429,0.0,1.0
2011-01-11,23.55,23.745,22.9,23.745,2500,12.3997697305047,12.5024429830503,12.0575255553528,12.5024429830503,4748.07204323815,0.0,1.0
2011-01-12,24.0,24.0,23.64,24.0,2800,12.6367080056099,12.6367080056099,12.4471573855257,12.6367080056099,5317.84068842672,0.0,1.0
2011-01-13,23.81,24.0,23.53,24.0,4200,12.5366674005655,12.6367080056099,12.3892391405,12.6367080056099,7976.76103264007,0.0,1.0
2011-01-14,23.2901,24.0,23.28,23.75,2700,12.262924713394,12.6367080056099,12.2576067654416,12.5050756305515,5127.91780669718,0.0,1.0
2011-01-18,23.43,23.4799,22.5,22.97,1000,12.3365861904767,12.3628600125383,11.8469137552593,12.0943826203691,1899.22881729525,0.0,1.0
2011-01-19,22.95,23.31,22.91,23.31,3700,12.0838520303645,12.2734026504486,12.0627908503551,12.2734026504486,7027.14662399243,0.0,1.0
2011-01-20,22.25,23.05,22.01,22.98,14900,11.7152813802008,12.1365049803878,11.5889143001447,12.0996479153715,28298.5093776994,0.0,1.0
2011-01-21,21.31,23.342,21.17,23.1,10200,11.2203436499811,12.2902515944561,11.1466295199484,12.1628314553995,19372.1339364117,0.0,1.0
2011-01-24,20.54,21.5,20.0,21.5,8400,10.8149159348011,11.3203842550255,10.5305900046749,11.3203842550255,15953.5220652802,0.0,1.0
2011-01-25,20.28,20.5,20.0,20.5,15000,10.6780182647404,10.7938547547918,10.5305900046749,10.7938547547918,28488.4322594288,0.0,1.0
2011-01-26,20.5,20.5,19.5,20.3,16500,10.7938547547918,10.7938547547918,10.267325254558,10.688548854745,31337.2754853717,0.0,1.0
2011-01-27,21.11,21.25,21.0,21.0,2300,11.1150377499344,11.1887518799671,11.0571195049087,11.0571195049087,4368.22627977908,0.0,1.0
2011-01-28,21.0,21.2,20.77,21.19,1200,11.0571195049087,11.1624254049554,10.9360177198549,11.1571601099531,2279.0745807543,0.0,1.0
2011-01-31,21.62,21.87,20.5,20.52,4900,11.3835677950536,11.515200170112,10.7938547547918,10.8043853447965,9306.22120474675,0.0,1.0
2011-02-01,21.57,23.0,21.53,22.9,7500,11.3572413200419,12.1101785053761,11.3361801400325,12.0575255553528,14244.2161297144,0.0,1.0
2011-02-02,21.65,21.99,21.53,21.58,3600,11.3993636800606,11.5783837101401,11.3361801400325,11.3625066150442,6837.22374226292,0.0,1.0
2011-02-03,22.13,22.272,21.65,21.65,1000,11.6520978401728,11.726865029206,11.3993636800606,11.3993636800606,1899.22881729526,0.0,1.0
2011-02-04,22.23,22.49,21.65,22.13,7800,11.7047507901962,11.8416484602569,11.3993636800606,11.6520978401728,14813.984774903,0.0,1.0
2011-02-07,22.66,23.0,22.5,22.93,3500,11.9311584752967,12.1101785053761,11.8469137552593,12.0733214403598,6647.30086053339,0.0,1.0
2011-02-08,23.2,23.2,23.0,23.0,5200,12.2154844054229,12.2154844054229,12.1101785053761,12.1101785053761,9875.98984993534,0.0,1.0
2011-02-09,23.6499,23.6499,23.2,23.36,1300,12.4523700275781,12.4523700275781,12.2154844054229,12.2997291254603,2468.99746248383,0.0,1.0
2011-02-10,23.65,23.66,23.5,23.5,3000,12.4524226805281,12.4576879755304,12.373443255493,12.373443255493,5697.68645188577,0.0,1.0
2011-02-11,24.0,24.0,23.2501,23.6,9100,12.6367080056099,12.6367080056099,12.2418635333846,12.4260962055164,17282.9822373868,0.0,1.0
2011-02-14,23.52,23.75,23.52,23.55,2500,12.3839738454977,12.5050756305515,12.3839738454977,12.3997697305047,4748.07204323814,0.0,1.0
2011-02-15,23.75,24.0,23.66,23.66,3600,12.5050756305515,12.6367080056099,12.4576879755304,12.4576879755304,6837.22374226291,0.0,1.0
2011-02-16,23.93,24.2,23.66,23.66,3000,12.5998509405935,12.7420139056566,12.4576879755304,12.4576879755304,5697.68645188579,0.0,1.0
2011-02-17,24.17,24.4,24.06,24.06,4900,12.7262180206496,12.8473198057034,12.6682997756239,12.6682997756239,9306.22120474679,0.0,1.0
2011-02-18,24.149,24.2,24.0,24.2,3200,12.7151609011447,12.7420139056566,12.6367080056099,12.7420139056566,6077.53221534484,0.0,1.0
2011-02-22,24.16,24.25,23.95,24.25,900,12.7209527256473,12.7683403806683,12.6103815305982,12.7683403806683,1709.30593556573,0.0,1.0
2011-02-23,24.02,24.189,23.66,23.7,1400,12.6472385956146,12.7362220811541,12.4576879755304,12.4787491555398,2658.92034421335,0.0,1.0
2011-02-24,24.02,24.02,24.02,24.02,0,12.6472385956146,12.6472385956146,12.6472385956146,12.6472385956146,0,0.0,1.0
2011-02-25,23.55,23.58,23.55,23.55,1400,12.3997697305047,12.4155656155117,12.3997697305047,12.3997697305047,2658.92034421336,0.0,1.0
2011-02-28,22.96,23.75,22.09,23.75,2800,12.0891173253668,12.5050756305515,11.6310366601634,12.5050756305515,5317.84068842672,0.0,1.0
2011-03-01,22.17,22.84,22.0,22.45,3200,11.6731590201821,12.0259337853387,11.5836490051424,11.8205872802476,6077.53221534485,0.0,1.0
2011-03-02,22.548,22.7,21.521,22.0,5000,11.8721871712705,11.952219655306,11.3314413745304,11.5836490051424,9496.14408647629,0.0,1.0
2011-03-03,23.97,23.97,22.82,22.82,7000,12.6209121206029,12.6209121206029,12.0154031953341,12.0154031953341,13294.6017210668,0.0,1.0
2011-03-04,24.25,24.39,23.7601,24.1,1900,12.7683403806683,12.8420545107011,12.5103935785038,12.6893609556333,3608.534752861,0.0,1.0
2011-03-07,24.265,24.77,23.79,24.4,7900,12.7762383231718,13.0421357207899,12.5261368105608,12.8473198057034,15003.9076566326,0.0,1.0
2011-03-08,25.03,25.03,23.85,23.85,4400,13.1790333908507,13.1790333908507,12.5577285805748,12.5577285805748,8356.60679609911,0.0,1.0
2011-03-09,25.09,25.87,25.07,25.45,11000,13.2106251608647,13.621318171047,13.20009457086,13.4001757809488,20891.5169902478,0.0,1.0
2011-03-10,25.23,25.67,24.911,25.4,1700,13.40280842845,13.6365474577214,13.2333476322282,13.4931166897594,3200.15019456338,0.225,1.0
2011-03-11,24.96,25.45,24.96,25.22,2400,13.259377660488,13.5196779430857,13.259377660488,13.3974961777847,4517.85909820712,0.0,1.0
2011-03-14,24.04,25.5599,24.0025,24.96,3200,12.7706505992841,13.5780595778969,12.7507296592894,13.259377660488,6023.81213094284,0.0,1.0
2011-03-15,23.41,23.54,21.86,23.52,8100,12.4359788073727,12.5050380660211,11.6125799542575,12.4944135646906,15247.7744564491,0.0,1.0
2011-03-16,22.76,23.46,22.76,23.46,1300,12.0906825141309,12.462540060699,12.0906825141309,12.462540060699,2447.17367819552,0.0,1.0
2011-03-17,23.25,23.41,22.53,22.99,600,12.3509827967286,12.4359788073727,11.9685007488299,12.2128642794318,1129.46477455178,0.0,1.0
2011-03-18,23.0,23.859,22.9601,23.45,1100,12.2181765300971,12.6744988622429,12.1969806499427,12.4572278100338,2070.6854200116,0.0,1.0
2011-03-21,23.34,23.89,23.27,23.7,2500,12.3987930527159,12.6909668393052,12.3616072980591,12.5900340766653,4706.1032272991,0.0,1.0
2011-03-22,23.4,23.94,23.4,23.4,1700,12.4306665567075,12.7175280926315,12.4306665567075,12.4306665567075,3200.15019456338,0.0,1.0
2011-03-23,24.67,24.9717,23.42,23.42,2900,13.1053223911955,13.2655929937663,12.441291058038,12.441291058038,5459.07974366693,0.0,1.0
2011-03-24,24.75,25.0,24.67,24.67,3600,13.1478203965175,13.280626663149,13.1053223911955,13.1053223911955,6776.78864731071,0.0,1.0
2011-03-25,24.75,25.27,24.75,25.24,1600,13.1478203965175,13.424057431111,13.1478203965175,13.4081206791153,3011.90606547143,0.0,1.0
2011-03-28,24.99,25.17,24.7,24.75,2400,13.2753144124838,13.3709349244584,13.1212591431912,13.1478203965175,4517.85909820712,0.0,1.0
2011-03-29,24.99,24.99,24.99,24.99,0,13.2753144124838,13.2753144124838,13.2753144124838,13.2753144124838,0,0.0,1.0
2011-03-30,24.9,25.12,24.8,25.12,2000,13.2275041564964,13.3443736711321,13.1743816498438,13.3443736711321,3764.88258183928,0.0,1.0
2011-03-31,24.96,24.98,24.568,24.98,2200,13.259377660488,13.2700021618185,13.0511374344098,13.2700021618185,4141.3708400232,0.0,1.0
2011-04-01,24.94,25.1,24.94,25.08,900,13.2487531591575,13.3337491698016,13.2487531591575,13.3231246684711,1694.19716182767,0.0,1.0
2011-04-04,24.89,24.89,24.4,24.4,700,13.2221919058312,13.2221919058312,12.9618916232334,12.9618916232334,1317.70890364374,0.0,1.0
2011-04-05,24.9999,25.0,24.8,24.8,800,13.2805735406424,13.280626663149,13.1743816498438,13.1743816498438,1505.95303273571,0.0,1.0
2011-04-06,24.8,24.851,24.78,24.8,6200,13.1743816498438,13.2014741282367,13.1637571485133,13.1743816498438,11671.1360037018,0.0,1.0
2011-04-07,24.8,24.8,24.8,24.8,1100,13.1743816498438,13.1743816498438,13.1743816498438,13.1743816498438,2070.68542001161,0.0,1.0
2011-04-08,25.0,25.0,24.8,25.0,1300,13.280626663149,13.280626663149,13.1743816498438,13.280626663149,2447.17367819553,0.0,1.0
2011-04-11,24.69,24.69,24.52,24.52,400,13.115946892526,13.115946892526,13.0256386312166,13.0256386312166,752.976516367853,0.0,1.0
2011-04-12,24.5,25.0,24.5,24.6,700,13.015014129886,13.280626663149,13.015014129886,13.0681366365386,1317.70890364375,0.0,1.0
2011-04-13,24.9,25.05,24.5,24.5001,1600,13.2275041564964,13.3071879164753,13.015014129886,13.0150672523927,3011.90606547143,0.0,1.0
2011-04-14,24.8,24.99,24.5,24.73,3300,13.1743816498438,13.2753144124838,13.015014129886,13.137195895187,6212.05626003482,0.0,1.0
2011-04-15,24.6,24.95,24.1301,24.95,2300,13.0681366365386,13.2540654098227,12.8185139777781,13.2540654098227,4329.61496911518,0.0,1.0
2011-04-18,24.84,25.0,24.48,24.97,2400,13.1956306525049,13.280626663149,13.0043896285555,13.2646899111532,4517.85909820712,0.0,1.0
2011-04-19,24.91,24.91,24.91,24.91,400,13.2328164071617,13.2328164071617,13.2328164071617,13.2328164071617,752.976516367854,0.0,1.0
2011-04-20,25.0,25.05,24.85,25.05,4800,13.280626663149,13.3071879164753,13.2009429031701,13.3071879164753,9035.71819641427,0.0,1.0
2011-04-21,26.0,26.45,24.7895,25.1,34600,13.811851729675,14.0509030096117,13.1688037866453,13.3337491698016,65132.4686658194,0.0,1.0
2011-04-25,26.9999,27.25,26.5,26.85,15500,14.3430236736943,14.4758830628324,14.077464262938,14.2633930362221,29177.8400092544,0.0,1.0
2011-04-26,26.7,27.93,26.7,27.25,10000,14.1837092762432,14.8371161080701,14.1837092762432,14.4758830628324,18824.4129091963,0.0,1.0
2011-04-27,27.26,27.53,27.07,27.53,3300,14.4811953134977,14.6246260814597,14.3802625508578,14.6246260814597,6212.0562600348,0.0,1.0
2011-04-28,27.36,27.5,27.26,27.26,5000,14.5343178201503,14.6086893294639,14.4811953134977,14.4811953134977,9412.20645459818,0.0,1.0
2011-04-29,27.2,27.5,26.64,27.35,6300,14.4493218095061,14.6086893294639,14.1518357722516,14.529005569485,11859.3801327937,0.0,1.0
2011-05-02,27.7,27.8,27.35,27.48,4500,14.7149343427691,14.7680568494217,14.529005569485,14.5980648281334,8470.98580913838,0.0,1.0
2011-05-03,27.8,29.2,27.7616,29.2,11000,14.7680568494217,15.5117719425581,14.7476578068671,15.5117719425581,20706.854200116,0.0,1.0
2011-05-04,27.5001,28.577,27.5,28.0,2800,14.6087424519706,15.1808187261124,14.6086893294639,14.8743018627269,5270.83561457498,0.0,1.0
2011-05-05,26.9,27.5,26.5,27.5,5500,14.2899542895483,14.6086893294639,14.077464262938,14.6086893294639,10353.427100058,0.0,1.0
2011-05-06,27.6891,27.6891,26.5,27.01,2800,14.709143989544,14.709143989544,14.077464262938,14.3483890468662,5270.83561457498,0.0,1.0
2011-05-09,28.2099,28.35,27.29,27.98,2800,14.9858060041907,15.060230636011,14.4971320654935,14.8636773613964,5270.83561457499,0.0,1.0
2011-05-10,28.06,28.65,27.5,27.57,3800,14.9061753667185,15.2195981559688,14.6086893294639,14.6458750841207,7153.2769054946,0.0,1.0
2011-05-11,27.65,29.04,27.65,27.68,3800,14.6883730894428,15.4267759319139,14.6883730894428,14.7043098414386,7153.27690549463,0.0,1.0
2011-05-12,27.51,28.05,27.51,27.6499,2100,14.6140015801292,14.9008631160532,14.6140015801292,14.6883199669362,3953.12671093123,0.0,1.0
2011-05-13,27.968,28.6999,27.968,28.01,1800,14.8573026605981,15.2461062867884,14.8573026605981,14.8796141133922,3388.39432365534,0.0,1.0
2011-05-16,28.0,28.67,27.9,27.9,4500,14.8743018627269,15.2302226572993,14.8211793560743,14.8211793560743,8470.98580913837,0.0,1.0
2011-05-17,28.0,28.489,27.8,28.39,3100,14.8743018627269,15.1340709202581,14.7680568494217,15.081479638672,5835.56800185088,0.0,1.0
2011-05-18,28.04,28.3,27.98,28.3,5700,14.8955508653879,15.0336693826847,14.8636773613964,15.0336693826847,10729.915358242,0.0,1.0
2011-05-19,27.95,28.05,27.93,28.05,4800,14.8477406094006,14.9008631160532,14.8371161080701,14.9008631160532,9035.71819641426,0.0,1.0
2011-05-20,28.05,28.05,27.85,28.0,1300,14.9008631160532,14.9008631160532,14.794618102748,14.8743018627269,2447.17367819553,0.0,1.0
2011-05-23,27.72,28.04,27.35,28.0,3500,14.7255588440996,14.8955508653879,14.529005569485,14.8743018627269,6588.54451821875,0.0,1.0
2011-05-24,27.55,28.0,27.0,28.0,7100,14.6352505827902,14.8743018627269,14.3430767962009,14.8743018627269,13365.3331655294,0.0,1.0
2011-05-25,27.55,28.0,27.11,27.31,3300,14.6352505827902,14.8743018627269,14.4015115535188,14.507756566824,6212.05626003481,0.0,1.0
2011-05-26,27.7,28.0,27.15,27.5,3800,14.7149343427691,14.8743018627269,14.4227605561798,14.6086893294639,7153.27690549463,0.0,1.0
2011-05-27,27.6,27.7599,27.101,27.51,1500,14.6618118361165,14.746754724254,14.3967305279201,14.6140015801292,2823.66193637946,0.0,1.0
2011-05-31,27.85,27.925,27.4901,27.81,5900,14.794618102748,14.8344599827375,14.6034302013053,14.773369100087,11106.4036164259,0.0,1.0
2011-06-01,27.42,27.614,27.0,27.43,6200,14.6857169641102,14.7896202861757,14.4607716276796,14.6910728054538,11576.1457486526,0.225,1.0
2011-06-02,27.0,27.05,27.0,27.05,1000,14.4607716276796,14.4875508343975,14.4607716276796,14.4875508343975,1867.12028204075,0.0,1.0
2011-06-03,27.23,27.519,26.83,26.83,1200,14.5839559785821,14.7387397934117,14.3697223248387,14.3697223248387,2240.54433844889,0.0,1.0
2011-06-06,25.82,26.85,25.82,26.85,9100,13.8287823491366,14.3804340075258,13.8287823491366,14.3804340075258,16990.7945665708,0.0,1.0
2011-06-07,24.1,25.83,23.85,25.82,14900,12.90757763804,13.8341381904802,12.7736816044503,13.8287823491366,27820.092202407,0.0,1.0
2011-06-08,23.77,24.47,23.22,24.08,7200,12.7308348737016,13.1057437677526,12.4362635998045,12.8968659553528,13443.2660306934,0.0,1.0
2011-06-09,24.061,24.29,23.57,23.57,1500,12.8866898568,13.0093386235681,12.6237180468299,12.6237180468299,2800.68042306111,0.0,1.0
2011-06-10,24.1101,24.49,23.5,24.0,9700,12.912987037797,13.1164554504398,12.5862271574249,12.8540192246041,18111.0667357952,0.0,1.0
2011-06-13,24.98,24.98,24.18,24.21,7600,13.3788916762754,13.3788916762754,12.9504243687886,12.9664918928194,14190.1141435097,0.0,1.0
2011-06-14,25.07,25.44,24.8,24.92,5000,13.4270942483677,13.6252603780804,13.2824865320909,13.3467566282139,9335.60141020374,0.0,1.0
2011-06-15,25.2,25.38,25.06,25.12,4300,13.4967201858343,13.5931253300188,13.4217384070241,13.4538734550856,8028.61721277522,0.0,1.0
2011-06-16,25.25,25.3,25.1,25.14,900,13.5234993925522,13.5502785992702,13.4431617723985,13.4645851377728,1680.40825383668,0.0,1.0
2011-06-17,25.06,25.29,24.5,25.25,2900,13.4217384070241,13.5449227579266,13.1218112917834,13.5234993925522,5414.64881791817,0.0,1.0
2011-06-20,25.1,25.27,24.56,25.06,3600,13.4431617723985,13.5342110752394,13.1539463398449,13.4217384070241,6721.63301534667,0.0,1.0
2011-06-21,24.35,25.24,24.24,25.1,7900,13.0414736716296,13.5181435512087,12.9825594168501,13.4431617723985,14750.2502281219,0.0,1.0
2011-06-22,24.03,24.39,24.0,24.02,4700,12.8700867486349,13.0628970370039,12.8540192246041,12.8647309072913,8775.46532559148,0.0,1.0
2011-06-23,23.95,24.1,23.69,24.1,2000,12.8272400178862,12.90757763804,12.687988142953,12.90757763804,3734.24056408149,0.0,1.0
2011-06-24,24.07,24.22,23.681,24.12,1200,12.8915101140092,12.971847734163,12.6831678857437,12.9182893207271,2240.5443384489,0.0,1.0
2011-06-27,24.7,24.72,24.2809,24.67,1700,13.2289281186551,13.2396398013422,13.0044648079454,13.2128605946243,3174.10447946926,0.0,1.0
2011-06-28,24.492,24.54,23.54,23.54,9600,13.1175266187085,13.1432346571577,12.6076505227992,12.6076505227992,17924.3547075912,0.0,1.0
2011-06-29,24.5,24.5,24.19,24.19,900,13.1218112917834,13.1218112917834,12.9557802101322,12.9557802101322,1680.40825383667,0.0,1.0
2011-06-30,24.68,24.69,24.3,24.5,2700,13.2182164359679,13.2235722773115,13.0146944649117,13.1218112917834,5041.22476151001,0.0,1.0
2011-07-01,25.3,25.3,24.18,24.67,3300,13.5502785992702,13.5502785992702,12.9504243687886,13.2128605946243,6161.49693073445,0.0,1.0
2011-07-05,26.35,26.7,25.53,25.53,8600,14.1126419403466,14.3000963873721,13.6734629501726,13.6734629501726,16057.2344255504,0.0,1.0
2011-07-06,26.35,27.0,26.35,26.35,3100,14.1126419403466,14.4607716276796,14.1126419403466,14.1126419403466,5788.07287432631,0.0,1.0
2011-07-07,26.54,26.81,26.35,26.35,2300,14.2144029258747,14.3590106421515,14.1126419403466,14.1126419403466,4294.37664869372,0.0,1.0
2011-07-08,26.0,26.5,25.59,26.5,8100,13.9251874933211,14.1929795605004,13.7055979982341,14.1929795605004,15123.6742845301,0.0,1.0
2011-07-11,25.3,26.06,25.3,26.06,23900,13.5502785992702,13.9573225413826,13.5502785992702,13.9573225413826,44624.1747407737,0.0,1.0
2011-07-12,24.92,25.19,24.3008,24.92,2600,13.3467566282139,13.4913643444907,13.0151229322191,13.3467566282139,4854.51273330595,0.0,1.0
2011-07-13,25.52,25.83,24.75,24.92,3900,13.668107108829,13.8341381904802,13.255707325373,13.3467566282139,7281.76909995893,0.0,1.0
2011-07-14,24.97,26.55,24.35,25.97,4100,13.3735358349319,14.2197587672183,13.0414736716296,13.9091199692904,7655.19315636704,0.0,1.0
2011-07-15,24.88,25.28,24.623,25.2,2300,13.3253332628396,13.539566916583,13.1876881403095,13.4967201858343,4294.37664869371,0.0,1.0
2011-07-18,25.0,25.05,24.88,24.88,2000,13.3896033589626,13.4163825656805,13.3253332628396,13.3253332628396,3734.2405640815,0.0,1.0
2011-07-19,25.69,26.24,25.28,25.28,3400,13.75915641167,14.0537276855672,13.539566916583,13.539566916583,6348.20895893853,0.0,1.0
2011-07-20,25.9,26.06,25.42,25.91,1400,13.8716290798853,13.9573225413826,13.6145486953932,13.8769849212288,2613.96839485704,0.0,1.0
2011-07-21,25.3775,25.47,25.02,25.45,1600,13.5917863696829,13.6413279021111,13.4003150416498,13.6306162194239,2987.3924512652,0.0,1.0
2011-07-22,25.38,25.38,25.38,25.38,0,13.5931253300188,13.5931253300188,13.5931253300188,13.5931253300188,0,0.0,1.0
2011-07-25,24.9,25.35,24.65,24.85,5200,13.3360449455268,13.5770578059881,13.2021489119371,13.3092657388088,9709.02546661185,0.0,1.0
2011-07-26,24.95,25.2099,24.95,25.08,600,13.3628241522447,13.5020224687645,13.3628241522447,13.4324500897113,1120.27216922445,0.0,1.0
2011-07-27,24.996,25.14,24.78,24.78,2500,13.3874610224252,13.4645851377728,13.2717748494037,13.2717748494037,4667.80070510186,0.0,1.0
2011-07-28,25.11,25.14,24.85,25.09,400,13.448517613742,13.4645851377728,13.3092657388088,13.4378059310549,746.848112816301,0.0,1.0
2011-07-29,25.1425,25.1425,25.1,25.11,700,13.4659240981087,13.4659240981087,13.4431617723985,13.448517613742,1306.98419742852,0.0,1.0
2011-08-01,25.07,25.32,24.9001,25.32,600,13.4270942483677,13.5609902819573,13.3360985039402,13.5609902819573,1120.27216922445,0.0,1.0
2011-08-02,25.09,25.24,24.9,24.91,600,13.4378059310549,13.5181435512087,13.3360449455268,13.3414007868703,1120.27216922445,0.0,1.0
2011-08-03,24.676,25.29,24.12,25.29,2400,13.2160740994305,13.5449227579266,12.9182893207271,13.5449227579266,4481.08867689778,0.0,1.0
2011-08-04,22.06,24.66,21.79,24.48,10900,11.8149860039486,13.2075047532807,11.6703782876718,13.1110996090962,20351.6110742441,0.0,1.0
2011-08-05,22.4699,22.48,21.1,21.5,6200,12.0345219406222,12.0399313403792,11.3008252349644,11.5150588887078,11576.1457486526,0.0,1.0
2011-08-08,20.55,21.47,19.4,20.4,13000,11.0062539610673,11.4989913646771,10.390332206555,10.9259163409135,24272.5636665296,0.0,1.0
2011-08-09,21.38,21.612,20.55,20.66,5200,11.4507887925848,11.575044311756,11.0062539610673,11.0651682158467,9709.0254666119,0.0,1.0
2011-08-10,22.233,22.93,21.5,22.01,3000,11.9076420591926,12.2809442008405,11.5150588887078,11.7882067972307,5601.36084612225,0.0,1.0
2011-08-11,23.0,23.0,21.57,21.57,1200,12.3184350902456,12.3184350902456,11.5525497781129,11.5525497781129,2240.5443384489,0.0,1.0
2011-08-12,23.4,23.4,23.4,23.4,400,12.532668743989,12.532668743989,12.532668743989,12.532668743989,746.848112816299,0.0,1.0
2011-08-15,24.01,24.21,23.72,23.72,2500,12.8593750659477,12.9664918928194,12.7040556669837,12.7040556669837,4667.80070510186,0.0,1.0
2011-08-16,23.85,24.1,23.25,23.69,1100,12.7736816044503,12.90757763804,12.4523311238352,12.687988142953,2053.83231024483,0.0,1.0
2011-08-17,23.89,23.95,23.89,23.9,400,12.7951049698247,12.8272400178862,12.7951049698247,12.8004608111683,746.848112816297,0.0,1.0
2011-08-18,24.99,24.99,24.03,24.03,1400,13.384247517619,13.384247517619,12.8700867486349,12.8700867486349,2613.96839485705,0.0,1.0
2011-08-19,24.48,25.32,24.28,25.0,7600,13.1110996090962,13.5609902819573,13.0039827822245,13.3896033589626,14190.1141435097,0.0,1.0
2011-08-22,24.95,25.319,24.48,24.66,900,13.3628241522447,13.560454697823,13.1110996090962,13.2075047532807,1680.40825383667,0.0,1.0
2011-08-23,24.95,24.95,24.95,24.95,100,13.3628241522447,13.3628241522447,13.3628241522447,13.3628241522447,186.712028204074,0.0,1.0
2011-08-24,24.8,25.3199,23.991,24.9,2500,13.2824865320909,13.5609367235439,12.8491989673949,13.3360449455268,4667.80070510187,0.0,1.0
2011-08-25,25.0,25.06,25.0,25.0258,700,13.3896033589626,13.4217384070241,13.3896033589626,13.4034214296291,1306.98419742852,0.0,1.0
2011-08-26,25.1,25.17,25.1,25.17,300,13.4431617723985,13.4806526618036,13.4431617723985,13.4806526618036,560.136084612222,0.0,1.0
2011-08-29,25.1,25.3125,25.1,25.1,1100,13.4431617723985,13.5569734009496,13.4431617723985,13.4431617723985,2053.83231024482,0.0,1.0
2011-08-30,25.25,25.5425,25.0,25.23,6300,13.5234993925522,13.6801577518521,13.3896033589626,13.5127877098651,11762.8577768567,0.0,1.0
2011-08-31,25.94,25.94,25.0,25.52,1500,13.8930524452596,13.8930524452596,13.3896033589626,13.668107108829,2800.68042306112,0.0,1.0
2011-09-01,25.0,25.47,24.99,25.2,2100,13.3896033589626,13.6413279021111,13.384247517619,13.4967201858343,3920.95259228557,0.0,1.0
2011-09-02,25.1999,25.1999,25.1999,25.1999,100,13.4966666274209,13.4966666274209,13.4966666274209,13.4966666274209,186.712028204074,0.0,1.0
2011-09-06,24.51,25.2,24.51,25.2,300,13.1271671331269,13.4967201858343,13.1271671331269,13.4967201858343,560.136084612226,0.0,1.0
2011-09-07,25.03,25.37,23.21,23.89,4000,13.526177313224,13.7099128420493,12.5426518353947,12.9101228930452,7401.9434820004,0.225,1.0
2011-09-08,24.84,24.84,24.35,24.74,2200,13.4235015765276,13.4235015765276,13.1587062555735,13.3694617151084,4071.0689151002,0.0,1.0
2011-09-09,24.84,24.84,24.25,24.48,3200,13.4235015765276,13.4235015765276,13.1046663941543,13.2289580754185,5921.55478560029,0.0,1.0
2011-09-12,24.58,24.65,23.9701,24.475,700,13.2829979368377,13.3208258398311,12.953408822042,13.2262560823475,1295.34010935006,0.0,1.0
2011-09-13,24.59,24.73,24.3101,24.3101,1400,13.2884019229796,13.3640577289664,13.1371443508673,13.1371443508673,2590.68021870013,0.0,1.0
2011-09-14,24.54,24.72,24.54,24.72,400,13.26138199227,13.3586537428245,13.26138199227,13.3586537428245,740.194348200037,0.0,1.0
2011-09-15,24.13,24.6,24.11,24.6,1500,13.0398185604513,13.2938059091215,13.0290105881675,13.2938059091215,2775.72880575014,0.0,1.0
2011-09-16,24.13,24.13,24.13,24.13,0,13.0398185604513,13.0398185604513,13.0398185604513,13.0398185604513,0,0.0,1.0
2011-09-19,24.077,24.147,23.2401,23.2401,1700,13.0111774338991,13.0490053368926,12.5589178336819,12.5589178336819,3145.82597985017,0.0,1.0
2011-09-20,24.372,24.7,24.372,24.7,800,13.1705950250857,13.3478457705407,13.1705950250857,13.3478457705407,1480.38869640008,0.0,1.0
2011-09-21,23.73,24.3999,23.73,24.06,3000,12.8236591147745,13.1856721464217,12.8236591147745,13.0019906574579,5551.45761150029,0.0,1.0
2011-09-22,23.94,24.45,23.9399,23.96,3800,12.9371428237548,13.2127461169927,12.9370887838934,12.9479507960387,7031.84630790037,0.0,1.0
2011-09-23,24.065,24.284,23.7,23.94,2300,13.0046926505288,13.1230399470368,12.8074471563488,12.9371428237548,4256.11750215022,0.0,1.0
2011-09-26,24.06,24.8,23.95,23.95,6500,13.0019906574579,13.4018856319599,12.9425468098967,12.9425468098967,12028.1581582506,0.0,1.0
2011-09-27,24.05,25.01,23.98,24.7,4100,12.9965866713159,13.5153693409402,12.9587587683225,13.3478457705407,7586.99206905041,0.0,1.0
2011-09-28,22.94,24.5,22.7,24.5,8500,12.3967442095629,13.2397660477023,12.2670485421568,13.2397660477023,15729.1298992508,0.0,1.0
2011-09-29,23.1,23.15,22.94,23.02,8100,12.4832079878336,12.5102279185432,12.3967442095629,12.4399760986982,14988.9355510508,0.0,1.0
2011-09-30,23.19,23.47,23.19,23.2,600,12.5318438631109,12.6831554750846,12.5318438631109,12.5372478492528,1110.29152230005,0.0,1.0
2011-10-03,20.489,23.46,20.03,23.46,6400,11.0722272061785,12.6777514889427,10.8241842422644,12.6777514889427,11843.1095712006,0.0,1.0
2011-10-04,21.85,23.25,19.8,20.48,14000,11.8077097200937,12.5642677799624,10.6998925610002,11.0673636186507,25906.8021870013,0.0,1.0
2011-10-05,22.81,22.964,22.42,22.42,1100,12.3264923897179,12.4097137763035,12.1157369301831,12.1157369301831,2035.53445755011,0.0,1.0
2011-10-06,23.49,23.61,22.1,22.3,4000,12.6939634473685,12.7588112810715,11.9428093736417,12.0508890964801,7401.94348200035,0.0,1.0
2011-10-07,23.1,23.6,21.85,23.35,4300,12.4832079878336,12.7534072949296,11.8077097200937,12.6183076413816,7957.08924315041,0.0,1.0
2011-10-10,23.38,23.66,22.89,22.95,1800,12.6345195998073,12.7858312117811,12.3697242788533,12.4021481957048,3330.87456690018,0.0,1.0
2011-10-11,23.0,23.65,22.97,22.97,1300,12.4291681264144,12.7804272256392,12.4129561679886,12.4129561679886,2405.63163165013,0.0,1.0
2011-10-12,23.39,23.63,23.05,23.06,900,12.6399235859493,12.7696192533553,12.456188057124,12.4615920432659,1665.43728345008,0.0,1.0
2011-10-13,23.29,23.4,22.576,23.4,6400,12.5858837245301,12.6453275720912,12.200039113997,12.6453275720912,11843.1095712006,0.0,1.0
2011-10-14,23.5,23.5,22.75,23.4,2300,12.6993674335104,12.6993674335104,12.2940684728664,12.6453275720912,4256.11750215021,0.0,1.0
2011-10-17,23.66,23.66,23.17,23.66,1400,12.7858312117811,12.7858312117811,12.521035890827,12.7858312117811,2590.68021870013,0.0,1.0
2011-10-18,23.75,23.75,23.5,23.63,6200,12.8344670870584,12.8344670870584,12.6993674335104,12.7696192533553,11473.0123971005,0.0,1.0
2011-10-19,23.52,23.6,23.11,23.6,1200,12.7101754057942,12.7534072949296,12.4886119739755,12.7534072949296,2220.58304460012,0.0,1.0
2011-10-20,23.42,23.45,23.42,23.45,300,12.656135544375,12.6723475028008,12.656135544375,12.6723475028008,555.145761150029,0.0,1.0
2011-10-21,23.5,23.57,23.32,23.34,7100,12.6993674335104,12.7371953365038,12.6020956829558,12.6129036552397,13138.4496805506,0.0,1.0
2011-10-24,24.0,24.25,23.5,23.5,8900,12.9695667406063,13.1046663941543,12.6993674335104,12.6993674335104,16469.3242474509,0.0,1.0
2011-10-25,24.0,24.0,23.26,23.26,800,12.9695667406063,12.9695667406063,12.5696717661043,12.5696717661043,1480.38869640008,0.0,1.0
2011-10-26,23.55,24.0,23.55,24.0,1800,12.72638736422,12.9695667406063,12.72638736422,12.9695667406063,3330.87456690016,0.0,1.0
2011-10-27,24.09,24.09,23.6,23.6,4200,13.0182026158836,13.0182026158836,12.7534072949296,12.7534072949296,7772.04065610041,0.0,1.0
2011-10-28,23.91,24.0,23.51,23.75,2000,12.9209308653291,12.9695667406063,12.7047714196523,12.8344670870584,3700.97174100018,0.0,1.0
2011-10-31,24.2,24.2,23.34,24.0,5400,13.0776464634447,13.0776464634447,12.6129036552397,12.9695667406063,9992.62370070053,0.0,1.0
2011-11-01,23.52,24.5,23.52,24.5,1800,12.7101754057942,13.2397660477023,12.7101754057942,13.2397660477023,3330.87456690017,0.0,1.0
2011-11-02,24.46,24.92,24.07,24.25,1000,13.2181501031346,13.4667334656629,13.0073946435998,13.1046663941543,1850.4858705001,0.0,1.0
2011-11-03,25.2,25.2,24.28,24.75,3700,13.6180450776367,13.6180450776367,13.1208783525801,13.3748657012503,6846.79772085033,0.0,1.0
2011-11-04,24.8,24.98,24.8,24.98,1700,13.4018856319599,13.4991573825144,13.4018856319599,13.4991573825144,3145.82597985016,0.0,1.0
2011-11-07,25.02,25.02,24.55,24.55,1800,13.5207733270821,13.5207733270821,13.2667859784119,13.2667859784119,3330.87456690017,0.0,1.0
2011-11-08,25.2,25.5,24.8,24.94,6200,13.6180450776367,13.7801646618942,13.4018856319599,13.4775414379468,11473.0123971006,0.0,1.0
2011-11-09,24.75,25.49,24.57,25.16,6000,13.3748657012503,13.7747606757523,13.2775939506957,13.596429133069,11102.9152230006,0.0,1.0
2011-11-10,24.98,25.49,24.4501,24.75,800,13.4991573825144,13.7747606757523,13.2128001568541,13.3748657012503,1480.38869640008,0.0,1.0
2011-11-11,24.47,25.01,23.7,25.01,11900,13.2235540892765,13.5153693409402,12.8074471563488,13.5153693409402,22020.7818589512,0.0,1.0
2011-11-14,24.98,25.17,24.07,24.25,20900,13.4991573825144,13.6018331192109,13.0073946435998,13.1046663941543,38675.1546934521,0.0,1.0
2011-11-15,24.85,25.4,24.6,24.7,8500,13.4289055626695,13.726124800475,13.2938059091215,13.3478457705407,15729.1298992508,0.0,1.0
2011-11-16,24.952,24.952,24.3,24.85,9300,13.4840262213171,13.4840262213171,13.1316863248639,13.4289055626695,17209.5185956508,0.0,1.0
2011-11-17,24.57,24.93,24.55,24.93,2300,13.2775939506957,13.4721374518048,13.2667859784119,13.4721374518048,4256.11750215023,0.0,1.0
2011-11-18,24.95,25.0,24.75,25.0,4500,13.4829454240887,13.5099653547983,13.3748657012503,13.5099653547983,8327.18641725041,0.0,1.0
2011-11-21,25.04,25.3,24.72,25.0,8700,13.5315812993659,13.6720849390558,13.3586537428245,13.5099653547983,16099.2270733509,0.0,1.0
2011-11-22,24.76,25.4599,24.5,25.4599,18000,13.3802696873922,13.7584946774651,13.2397660477023,13.7584946774651,33308.7456690017,0.0,1.0
2011-11-23,25.21,25.4,24.6,24.6,6900,13.6234490637786,13.726124800475,13.2938059091215,13.2938059091215,12768.3525064506,0.0,1.0
2011-11-25,24.9999,25.06,24.96,25.06,1900,13.5099113149369,13.5423892716498,13.4883494102306,13.5423892716498,3515.92315395017,0.0,1.0
2011-11-28,24.9475,25.54,24.65,25.39,11500,13.4815944275532,13.8017806064619,13.3208258398311,13.7207208143331,21280.5875107511,0.0,1.0
2011-11-29,24.9,25.51,24.65,25.19,17500,13.4559254933791,13.7855686480362,13.3208258398311,13.6126410914947,32383.5027337516,0.0,1.0
2011-11-30,23.75,24.08,23.2501,24.08,8100,13.4964553894435,13.683985085381,13.2123763136884,13.683985085381,14253.7425160142,1.225,1.0
2011-12-01,23.75,23.75,23.336,23.75,1000,13.4964553894435,13.4964553894435,13.2611908618128,13.4964553894435,1759.72129827336,0.0,1.0
2011-12-02,23.72,23.72,23.3,23.53,1300,13.4794072352673,13.4794072352673,13.2407330768014,13.3714355921518,2287.63768775538,0.0,1.0
2011-12-05,23.1145,24.85,23.1145,23.97,4900,13.1353186568123,14.1215543759019,13.1353186568123,13.6214751867352,8622.63436153945,0.0,1.0
2011-12-06,23.17,23.8599,23.02,23.11,8300,13.1668577420381,13.5589084609087,13.0816169711574,13.1327614336858,14605.6867756689,0.0,1.0
2011-12-07,23.29,23.81,23.26,23.26,1600,13.2350503587427,13.5305516977958,13.2180022045665,13.2180022045665,2815.55407723738,0.0,1.0
2011-12-08,23.2499,23.46,23.0,23.46,1200,13.2122626593272,13.3316565657408,13.07025153504,13.3316565657408,2111.66555792804,0.0,1.0
2011-12-09,22.88,23.41,22.87,23.25,8800,13.0020589183354,13.3032429754472,12.9963762002767,13.2123194865078,15485.5474248056,0.0,1.0
2011-12-12,22.69,23.1599,22.51,22.77,8500,12.8940872752199,13.1611181967988,12.7917983501631,12.9395490196896,14957.6310353236,0.0,1.0
2011-12-13,22.98,23.0,22.47,22.98,1000,13.0588860989226,13.07025153504,12.7690674779282,13.0588860989226,1759.72129827336,0.0,1.0
2011-12-14,22.55,22.55,22.22,22.4702,4300,12.8145292223979,12.8145292223979,12.6269995264604,12.7691811322894,7566.80158257547,0.0,1.0
2011-12-15,22.0,22.9,22.0,22.36,3800,12.5019797291687,13.0134243544529,12.5019797291687,12.7065575792824,6686.94093343878,0.0,1.0
2011-12-16,22.6,22.6,22.1,22.22,600,12.8429428126915,12.8429428126915,12.5588069097558,12.6269995264604,1055.83277896402,0.0,1.0
2011-12-19,22.65,23.0,22.06,22.72,7000,12.871356402985,13.07025153504,12.536076037521,12.911135429396,12318.0490879136,0.0,1.0
2011-12-20,22.742,22.85,22.62,22.62,2900,12.9236374091252,12.9850107641593,12.8543082488089,12.8543082488089,5103.19176499275,0.0,1.0
2011-12-21,22.43,22.84,22.43,22.55,1900,12.7463366056934,12.9793280461006,12.7463366056934,12.8145292223979,3343.47046671938,0.0,1.0
2011-12-22,22.81,23.92,22.54,22.85,5000,12.9622798919244,13.5930615964416,12.8088465043392,12.9850107641593,8798.60649136685,0.0,1.0
2011-12-23,23.92,24.38,22.5208,23.0,6800,13.5930615964416,13.8544666271424,12.7979356856665,13.07025153504,11966.1048282589,0.0,1.0
2011-12-27,23.71,24.12,23.53,24.12,1200,13.4737245172086,13.7067159576159,13.3714355921518,13.7067159576159,2111.66555792804,0.0,1.0
2011-12-28,23.76,23.95,23.5001,23.5001,1100,13.5021381075022,13.6101097506177,13.3544442651562,13.3544442651562,1935.6934281007,0.0,1.0
2011-12-29,23.35,24.05,22.85,23.61,8100,13.269146667095,13.6669369312049,12.9850107641593,13.4168973366215,14253.7425160142,0.0,1.0
2011-12-30,23.31,23.42,22.825,23.42,2900,13.2464157948601,13.3089256935059,12.9708039690125,13.3089256935059,5103.19176499275,0.0,1.0
2012-01-03,23.59,23.8,23.3,23.77,1200,13.4055319005041,13.524868979737,13.2407330768014,13.5078208255609,2111.66555792803,0.0,1.0
2012-01-04,22.8,23.49,22.8,23.49,1600,12.9565971738657,13.3487047199169,12.9565971738657,13.3487047199169,2815.55407723739,0.0,1.0
2012-01-05,22.07,22.94,22.04,22.6,3900,12.5417587555797,13.0361552266877,12.5247106014035,12.8429428126915,6862.91306326611,0.0,1.0
2012-01-06,22.12,22.5,22.021,22.07,3700,12.5701723458732,12.7861156321043,12.513913437092,12.5417587555797,6510.96880361147,0.0,1.0
2012-01-09,22.2,22.25,22.0,22.12,1200,12.615634090343,12.6440476806365,12.5019797291687,12.5701723458732,2111.66555792803,0.0,1.0
2012-01-10,22.25,22.47,22.041,22.47,3500,12.6440476806365,12.7690674779282,12.5252788732094,12.7690674779282,6159.02454395678,0.0,1.0
2012-01-11,22.25,22.25,22.1341,22.2,700,12.6440476806365,12.6440476806365,12.578184978336,12.615634090343,1231.80490879136,0.0,1.0
2012-01-12,22.25,22.45,22.04,22.4016,2900,12.6440476806365,12.7577020418108,12.5247106014035,12.7301976864066,5103.19176499276,0.0,1.0
2012-01-13,22.11,22.48,22.11,22.47,2100,12.5644896278145,12.7747501959869,12.5644896278145,12.7690674779282,3695.41472637407,0.0,1.0
2012-01-17,22.49,22.49,22.24,22.25,1700,12.7804329140456,12.7804329140456,12.6383649625778,12.6440476806365,2991.52620706472,0.0,1.0
2012-01-18,22.84,22.84,22.5,22.5,800,12.9793280461006,12.9793280461006,12.7861156321043,12.7861156321043,1407.77703861869,0.0,1.0
2012-01-19,23.32,23.5,22.9,22.98,3600,13.2520985129188,13.3543874379756,13.0134243544529,13.0588860989226,6334.99667378412,0.0,1.0
2012-01-20,23.22,23.43,23.09,23.43,1900,13.1952713323317,13.3146084115647,13.1213959975684,13.3146084115647,3343.47046671939,0.0,1.0
2012-01-23,22.9,24.26,22.9,23.24,7000,13.0134243544529,13.7862740104378,13.0134243544529,13.2066367684491,12318.0490879135,0.0,1.0
2012-01-24,23.99,24.19,22.82,22.82,4900,13.6328406228526,13.7464949840268,12.9679626099832,12.9679626099832,8622.63436153947,0.0,1.0
2012-01-25,23.71,23.97,22.9,23.66,3500,13.4737245172086,13.6214751867352,13.0134243544529,13.4453109269151,6159.02454395678,0.0,1.0
2012-01-26,23.71,23.71,23.71,23.71,0,13.4737245172086,13.4737245172086,13.4737245172086,13.4737245172086,0,0.0,1.0
2012-01-27,23.6,23.6,23.3,23.6,1500,13.4112146185628,13.4112146185628,13.2407330768014,13.4112146185628,2639.58194741004,0.0,1.0
2012-01-30,23.1,23.47,23.1,23.1,2300,13.1270787156271,13.3373392837995,13.1270787156271,13.1270787156271,4047.35898602874,0.0,1.0
2012-01-31,23.85,23.97,23.05,23.1,3000,13.5532825700306,13.6214751867352,13.0986651253336,13.1270787156271,5279.16389482009,0.0,1.0
2012-02-01,24.0,24.35,23.5,23.5,6700,13.6385233409113,13.8374184729663,13.3543874379756,13.3543874379756,11790.1326984315,0.0,1.0
2012-02-02,24.52,24.52,23.86,23.86,1900,13.9340246799644,13.9340246799644,13.5589652880893,13.5589652880893,3343.47046671938,0.0,1.0
2012-02-03,24.9,24.9,24.3999,24.4,3400,14.1499679661955,14.1499679661955,13.8657752360792,13.8658320632598,5983.05241412942,0.0,1.0
2012-02-06,25.02,25.02,24.62,24.96,4900,14.2181605829,14.2181605829,13.9908518605515,14.1840642745478,8622.6343615395,0.0,1.0
2012-02-07,25.4499,25.55,24.751,25.02,5600,14.4624606322441,14.5193446400118,14.0652954671207,14.2181605829,9854.43927033084,0.0,1.0
2012-02-08,24.92,25.52,24.811,25.52,1100,14.1613334023129,14.5022964858357,14.0993917754729,14.5022964858357,1935.6934281007,0.0,1.0
2012-02-09,24.92,24.92,24.92,24.92,0,14.1613334023129,14.1613334023129,14.1613334023129,14.1613334023129,0,0.0,1.0
2012-02-10,24.73,25.35,24.666,24.8,5500,14.0533617591974,14.4056902788376,14.0169923636216,14.0931407856083,9678.46714050346,0.0,1.0
2012-02-13,24.71,25.0,24.71,24.85,1600,14.0419963230799,14.2067951467826,14.0419963230799,14.1215543759019,2815.55407723739,0.0,1.0
2012-02-14,24.52,24.95,24.39,24.67,3900,13.9340246799644,14.178381556489,13.8601493452011,14.0192654508451,6862.91306326611,0.0,1.0
2012-02-15,24.37,24.39,24.3,24.3,1100,13.8487839090837,13.8601493452011,13.8090048826727,13.8090048826727,1935.6934281007,0.0,1.0
2012-02-16,24.138,24.45,24.02,24.38,2600,13.7169448501215,13.8942456535534,13.6498887770287,13.8544666271424,4575.27537551076,0.0,1.0
2012-02-17,23.13,24.27,23.03,24.27,10900,13.1441268698033,13.7919567284966,13.0872996892161,13.7919567284966,19180.9621511796,0.0,1.0
2012-02-21,23.8,23.95,23.0,23.16,6600,13.524868979737,13.6101097506177,13.07025153504,13.1611750239794,11614.1605686042,0.0,1.0
2012-02-22,23.88,23.9899,23.59,23.9899,2000,13.5703307242067,13.632783795672,13.4055319005041,13.632783795672,3519.44259654674,0.0,1.0
2012-02-23,24.0,24.0,23.84,23.97,2100,13.6385233409113,13.6385233409113,13.5475998519719,13.6214751867352,3695.41472637406,0.0,1.0
2012-02-24,24.0375,24.17,23.874,23.95,4900,13.6598335336315,13.7351295479094,13.5669210933715,13.6101097506177,8622.63436153946,0.0,1.0
2012-02-27,24.0892,24.12,23.9001,24.12,700,13.689213185995,13.7067159576159,13.5817529875048,13.7067159576159,1231.80490879136,0.0,1.0
2012-02-28,24.02,24.02,23.89,23.91,2000,13.6498887770287,13.6498887770287,13.5760134422655,13.5873788783829,3519.44259654673,0.0,1.0
2012-02-29,24.25,24.8167,24.22,24.44,3400,13.7805912923791,14.1026309247664,13.763543138203,13.8885629354947,5983.05241412945,0.0,1.0
2012-03-01,24.1,24.6,24.1,24.54,4500,13.6953505214984,13.9794864244341,13.6953505214984,13.9453901160818,7918.74584223015,0.0,1.0
2012-03-02,24.28,24.79,24.1,24.11,3000,13.7976394465553,14.0874580675496,13.6953505214984,13.7010332395571,5279.16389482008,0.0,1.0
2012-03-05,24.5,24.65,24.1125,24.31,3900,13.922659243847,14.0079000147276,13.7024539190718,13.8146876007314,6862.91306326609,0.0,1.0
2012-03-06,24.1,24.7,24.1,24.34,3300,13.6953505214984,14.0363136050212,13.6953505214984,13.8317357549075,5807.08028430211,0.0,1.0
2012-03-07,24.8,24.935,24.2,24.51,8800,14.0931407856083,14.169857479401,13.7521777020856,13.9283419619057,15485.5474248056,0.0,1.0
2012-03-08,24.86,24.86,24.34,24.74,2100,14.1272370939606,14.1272370939606,13.8317357549075,14.0590444772561,3695.41472637407,0.0,1.0
2012-03-09,24.82,25.0,24.62,24.86,3800,14.1045062217258,14.2067951467826,13.9908518605515,14.1272370939606,6686.94093343877,0.0,1.0
2012-03-12,24.53,24.95,24.53,24.95,3600,13.9397073980231,14.178381556489,13.9397073980231,14.178381556489,6334.9966737841,0.0,1.0
2012-03-13,24.93,24.98,24.93,24.98,400,14.1670161203716,14.1954297106652,14.1670161203716,14.1954297106652,703.888519309346,0.0,1.0
2012-03-14,24.81,25.0,24.61,24.61,1300,14.0988235036671,14.2067951467826,13.9851691424928,13.9851691424928,2287.63768775536,0.0,1.0
2012-03-15,24.78,25.16,24.71,25.0,4300,14.0817753494909,14.297718635722,14.0419963230799,14.2067951467826,7566.80158257547,0.0,1.0
2012-03-16,24.15,24.92,24.15,24.5,1600,13.851625268113,14.2932712911543,13.851625268113,14.0523734604045,2789.56434729366,0.225,1.0
2012-03-19,24.5,24.84,24.5,24.53,5000,14.0523734604045,14.2473859900591,14.0523734604045,14.0695804483152,8717.38858529268,0.0,1.0
2012-03-20,24.3,24.71,24.27,24.71,5200,13.9376602076665,14.1728223757794,13.9204532197558,14.1728223757794,9066.08412870439,0.0,1.0
2012-03-21,24.8,24.84,23.87,24.54,4000,14.2244433395115,14.2473859900591,13.6910267142798,14.0753161109521,6973.91086823414,0.0,1.0
2012-03-22,24.52,24.8,24.51,24.8,500,14.0638447856783,14.2244433395115,14.0581091230414,14.2244433395115,871.738858529268,0.0,1.0
2012-03-23,24.32,24.7,24.32,24.7,700,13.9491315329403,14.1670867131425,13.9491315329403,14.1670867131425,1220.43440194098,0.0,1.0
2012-03-26,24.75,24.83,24.27,24.58,3500,14.195765026327,14.2416503274222,13.9204532197558,14.0982587614997,6102.17200970487,0.0,1.0
2012-03-27,24.75,24.92,24.6,24.92,2900,14.195765026327,14.2932712911543,14.1097300867735,14.2932712911543,5056.08537946975,0.0,1.0
2012-03-28,24.88,24.89,24.31,24.5,10900,14.2703286406067,14.2760643032436,13.9433958703034,14.0523734604045,19003.907115938,0.0,1.0
2012-03-29,24.86,24.99,24.5,24.99,4100,14.2588573153329,14.3334209296126,14.0523734604045,14.3334209296126,7148.25863993999,0.0,1.0
2012-03-30,24.75,24.9,24.38,24.9,2200,14.195765026327,14.2817999658805,13.9835455087617,14.2817999658805,3835.65097752878,0.0,1.0
2012-04-02,24.98,24.98,24.7508,24.88,1800,14.3276852669757,14.3276852669757,14.196223879338,14.2703286406067,3138.25989070536,0.0,1.0
2012-04-03,24.75,25.0,24.75,24.9799,5500,14.195765026327,14.3391565922495,14.195765026327,14.3276279103494,9589.12744382194,0.0,1.0
2012-04-04,24.8,24.95,24.8,24.95,200,14.2244433395115,14.310478279065,14.2244433395115,14.310478279065,348.695543411707,0.0,1.0
2012-04-05,24.551,24.59,24.5,24.5,1300,14.0816253398527,14.1039944241366,14.0523734604045,14.0523734604045,2266.5210321761,0.0,1.0
2012-04-09,24.97,25.13,24.5,24.5,4500,14.3219496043388,14.4137202065292,14.0523734604045,14.0523734604045,7845.64972676341,0.0,1.0
2012-04-10,24.64,25.04,24.55,24.89,4000,14.1326727373211,14.3620992427971,14.081051773589,14.2760643032436,6973.91086823414,0.0,1.0
2012-04-11,24.74,25.0,24.68,24.68,3600,14.1900293636901,14.3391565922495,14.1556153878687,14.1556153878687,6276.51978141073,0.0,1.0
2012-04-12,24.95,24.97,24.65,24.93,2200,14.310478279065,14.3219496043388,14.138408399958,14.2990069537912,3835.65097752878,0.0,1.0
2012-04-13,25.0,25.0,24.7501,25.0,6700,14.3391565922495,14.3391565922495,14.1958223829534,14.3391565922495,11681.3007042922,0.0,1.0
2012-04-16,25.0,25.0,24.939,24.94,2200,14.3391565922495,14.3391565922495,14.3041690501644,14.3047426164281,3835.65097752878,0.0,1.0
2012-04-17,24.9999,25.1,24.89,25.1,16100,14.3390992356232,14.3965132186185,14.2760643032436,14.3965132186185,28069.9912446423,0.0,1.0
2012-04-18,25.3402,25.3402,24.976,25.07,6500,14.5342838351569,14.5342838351569,14.325391001921,14.3793062307078,11332.6051608804,0.0,1.0
2012-04-19,25.04,25.04,24.98,25.04,1100,14.3620992427971,14.3620992427971,14.3276852669757,14.3620992427971,1917.82548876439,0.0,1.0
2012-04-20,25.09,25.09,25.09,25.09,400,14.3907775559816,14.3907775559816,14.3907775559816,14.3907775559816,697.391086823414,0.0,1.0
2012-04-23,24.87,25.5,24.87,25.15,700,14.2645929779698,14.6259397240945,14.2645929779698,14.425191531803,1220.43440194097,0.0,1.0
2012-04-24,25.412,25.412,24.999,25.0,2800,14.5754658928898,14.5754658928898,14.3385830259858,14.3391565922495,4881.73760776389,0.0,1.0
2012-04-25,24.8501,25.13,24.8501,25.11,1300,14.2531790093224,14.4137202065292,14.2531790093224,14.4022488812554,2266.52103217609,0.0,1.0
2012-04-26,25.06,25.12,24.85,24.85,1500,14.3735705680709,14.4079845438923,14.253121652696,14.253121652696,2615.2165755878,0.0,1.0
2012-04-27,24.95,25.2993,24.9,25.2993,1000,14.310478279065,14.5108249749719,14.2817999658805,14.5108249749719,1743.47771705853,0.0,1.0
2012-04-30,25.0,25.3,25.0,25.3,1300,14.3391565922495,14.5112264713565,14.3391565922495,14.5112264713565,2266.5210321761,0.0,1.0
2012-05-01,25.22,25.26,24.88,24.92,3300,14.4653411702613,14.4882838208089,14.2703286406067,14.2932712911543,5753.47646629316,0.0,1.0
2012-05-02,24.9,25.23,24.9,24.95,800,14.2817999658805,14.4710768328982,14.2817999658805,14.310478279065,1394.78217364683,0.0,1.0
2012-05-03,25.23,25.29,25.0,25.0,700,14.4710768328982,14.5054908087196,14.3391565922495,14.3391565922495,1220.43440194097,0.0,1.0
2012-05-04,24.96,25.2,24.9,25.2,1000,14.3162139417019,14.4538698449875,14.2817999658805,14.4538698449875,1743.47771705854,0.0,1.0
2012-05-07,25.06,25.06,25.04,25.04,300,14.3735705680709,14.3735705680709,14.3620992427971,14.3620992427971,523.04331511756,0.0,1.0
2012-05-08,25.5,25.5,24.889,24.95,4500,14.6259397240945,14.6259397240945,14.2754907369799,14.310478279065,7845.6497267634,0.0,1.0
2012-05-09,25.23,25.37,24.94,24.94,6000,14.4710768328982,14.5513761098148,14.3047426164281,14.3047426164281,10460.8663023512,0.0,1.0
2012-05-10,25.1,25.46,25.1,25.19,800,14.3965132186185,14.6029970735469,14.3965132186185,14.4481341823506,1394.78217364683,0.0,1.0
2012-05-11,25.1,25.1,25.1,25.1,0,14.3965132186185,14.3965132186185,14.3965132186185,14.3965132186185,0,0.0,1.0
2012-05-14,25.3599,25.3599,25.13,25.13,800,14.5455830905515,14.5455830905515,14.4137202065292,14.4137202065292,1394.78217364683,0.0,1.0
2012-05-15,25.21,25.75,25.02,25.46,4000,14.4596055076244,14.769331290017,14.3506279175233,14.6029970735469,6973.91086823414,0.0,1.0
2012-05-16,25.41,25.59,24.93,25.57,1200,14.5743187603624,14.6775606878266,14.2990069537912,14.6660893625528,2092.17326047024,0.0,1.0
2012-05-17,24.76,25.15,24.76,25.15,1700,14.2015006889639,14.425191531803,14.2015006889639,14.425191531803,2963.91211899951,0.0,1.0
2012-05-18,24.81,24.81,24.75,24.75,500,14.2301790021484,14.2301790021484,14.195765026327,14.195765026327,871.738858529268,0.0,1.0
2012-05-21,24.7,25.335,24.7,25.11,1600,14.1670867131425,14.5313012905857,14.1670867131425,14.4022488812554,2789.56434729366,0.0,1.0
2012-05-22,24.7,24.7,24.7,24.7,0,14.1670867131425,14.1670867131425,14.1670867131425,14.1670867131425,0,0.0,1.0
2012-05-23,24.58,24.79,24.44,24.65,6500,14.0982587614997,14.2187076768746,14.0179594845831,14.138408399958,11332.6051608805,0.0,1.0
2012-05-24,24.74,25.032,24.4201,24.57,9500,14.1900293636901,14.3575107126876,14.0065455159357,14.0925230988628,16563.0383120561,0.0,1.0
2012-05-25,25.2399,25.2399,24.83,24.9,5700,14.4767551389088,14.4767551389088,14.2416503274222,14.2817999658805,9937.8229872336,0.0,1.0
2012-05-29,25.19,25.589,24.7301,25.14,1600,14.4481341823506,14.6769871215629,14.1843510576796,14.4194558691661,2789.56434729366,0.0,1.0
2012-05-30,25.1,25.4227,24.5,25.24,1900,14.3965132186185,14.5816030519113,14.0523734604045,14.4768124955351,3312.60766241122,0.0,1.0
2012-05-31,25.15,25.18,24.77,24.86,5000,14.425191531803,14.4423985197137,14.2072363516008,14.2588573153329,8717.38858529267,0.0,1.0
2012-06-01,25.18,25.22,24.62,24.66,900,14.4423985197137,14.4653411702613,14.1212014120473,14.1441440625949,1569.12994535268,0.0,1.0
2012-06-04,25.0,25.46,24.5292,25.11,7300,14.3391565922495,14.6029970735469,14.0691215953043,14.4022488812554,12727.3873345273,0.0,1.0
2012-06-05,25.15,25.22,24.95,24.95,5600,14.425191531803,14.4653411702613,14.310478279065,14.310478279065,9763.47521552779,0.0,1.0
2012-06-06,25.14,25.53,24.82,25.12,16800,14.4194558691661,14.6431467120052,14.2359146647853,14.4079845438923,29290.4256465834,0.0,1.0
2012-06-07,25.15,25.5,25.0105,25.21,1800,14.425191531803,14.6259397240945,14.3451790380183,14.4596055076244,3138.25989070536,0.0,1.0
2012-06-08,25.43,25.5,25.25,25.25,4100,14.5857900856362,14.6259397240945,14.482548158172,14.482548158172,7148.25863993999,0.0,1.0
2012-06-11,25.67,25.67,25.42,25.5,8900,14.7234459889218,14.7234459889218,14.5800544229993,14.6259397240945,15516.9516818209,0.0,1.0
2012-06-12,25.254,25.659,25.15,25.36,8700,14.4848424232268,14.7171367600212,14.425191531803,14.5456404471779,15168.2561384092,0.0,1.0
2012-06-13,25.01,25.56,25.01,25.56,2300,14.3448922548864,14.6603536999159,14.3448922548864,14.6603536999159,4009.99874923463,0.0,1.0
2012-06-14,25.2,25.2,24.99,25.01,14100,14.4538698449875,14.4538698449875,14.3334209296126,14.3448922548864,24583.0358105253,0.0,1.0
2012-06-15,25.33,25.6565,25.13,25.32,6000,14.5284334592672,14.715702844362,14.4137202065292,14.5226977966303,10460.8663023512,0.0,1.0
2012-06-18,25.4118,25.56,25.19,25.25,1000,14.7044035889673,14.7901587346825,14.5760601927485,14.6107788752243,1728.17617839777,0.225,1.0
2012-06-19,25.64,25.67,25.06,25.55,2600,14.8364503113169,14.8538096525547,14.5008363807176,14.7843722876032,4493.25806383419,0.0,1.0
2012-06-20,25.6599,25.67,25.31,25.67,1700,14.8479653410047,14.8538096525547,14.6454975577001,14.8538096525547,2937.8995032762,0.0,1.0
2012-06-21,25.26,25.67,25.26,25.65,3400,14.6165653223036,14.8538096525547,14.6165653223036,14.8422367583962,5875.79900655242,0.0,1.0
2012-06-22,25.26,25.6699,25.26,25.41,2200,14.6165653223036,14.853751788084,14.6165653223036,14.703362028493,3801.98759247509,0.0,1.0
2012-06-25,25.6,25.6099,25.25,25.39,3200,14.8133045229997,14.8190331056082,14.6107788752243,14.6917891343344,5530.16377087286,0.0,1.0
2012-06-26,25.7,26.0,25.37,25.37,6100,14.8711689937926,15.0447624061715,14.6802162401758,14.6802162401758,10541.8746882264,0.0,1.0
2012-06-27,26.8,26.85,25.61,25.61,18300,15.5076781725153,15.5366104079118,14.819090970079,14.819090970079,31625.6240646792,0.0,1.0
2012-06-28,27.1,27.1,25.3,26.94,27500,15.6812715848942,15.6812715848942,14.6397111106208,15.5886884316254,47524.8449059387,0.0,1.0
2012-06-29,26.41,27.1,26.034,26.71,3200,15.2820067364227,15.6812715848942,15.0644363262412,15.4556001488016,5530.16377087287,0.0,1.0
2012-07-02,26.9,26.97,26.2501,26.69,2500,15.5655426433082,15.6060477728633,15.1894814476248,15.444027254643,4320.44044599444,0.0,1.0
2012-07-03,26.95,26.95,26.81,26.95,800,15.5944748787047,15.5944748787047,15.5134646195946,15.5944748787047,1382.54094271822,0.0,1.0
2012-07-05,27.98,27.98,26.7335,26.94,3200,16.1904789278723,16.1904789278723,15.469198299438,15.5886884316254,5530.16377087287,0.0,1.0
2012-07-06,28.86,29.6865,27.4001,27.94,7000,16.6996862708504,17.1779361219543,15.8549228617439,16.1673331395551,12097.2332487844,0.0,1.0
2012-07-09,28.7,28.95,28.2,28.2001,3500,16.6071031175817,16.7517642945641,16.3177807636168,16.3178386280876,6048.61662439219,0.0,1.0
2012-07-10,27.16,28.95,26.95,28.95,2900,15.71599026737,16.7517642945641,15.5944748787047,16.7517642945641,5011.71091735353,0.0,1.0
2012-07-11,28.5,28.5,27.5,27.5,2300,16.4913741759957,16.4913741759957,15.9127294680661,15.9127294680661,3974.80521031488,0.0,1.0
2012-07-12,28.2,28.44,27.77,28.4301,1200,16.3177807636168,16.4566554935199,16.0689635392071,16.4509269109114,2073.81141407733,0.0,1.0
2012-07-13,29.0,29.0,27.81,27.81,3800,16.7806965299606,16.7806965299606,16.0921093275243,16.0921093275243,6567.06947791152,0.0,1.0
2012-07-16,28.5,28.95,28.06,28.53,2100,16.4913741759957,16.7517642945641,16.2367705045067,16.5087335172336,3629.16997463533,0.0,1.0
2012-07-17,28.7,29.0,28.26,28.26,4000,16.6071031175817,16.7806965299606,16.3524994460926,16.3524994460926,6912.70471359107,0.0,1.0
2012-07-18,28.787,28.8899,28.1111,28.5,1600,16.6574452071715,16.7169877476175,16.2663392490819,16.4913741759957,2765.08188543644,0.0,1.0
2012-07-19,28.405,28.89,28.005,28.89,4600,16.4364029287424,16.7170456120883,16.2049450455705,16.7170456120883,7949.61042062976,0.0,1.0
2012-07-20,29.0,29.0,27.02,28.32,8600,16.7806965299606,16.7806965299606,15.6349800082598,16.3872181285684,14862.3151342208,0.0,1.0
2012-07-23,28.98,29.0,28.58,28.59,5900,16.769123635802,16.7806965299606,16.5376657526301,16.5434521997094,10196.2394525468,0.0,1.0
2012-07-24,29.0,29.33,29.0,29.0,2600,16.7806965299606,16.9716492835774,16.7806965299606,16.7806965299606,4493.2580638342,0.0,1.0
2012-07-25,29.0,29.27,28.3601,28.77,3000,16.7806965299606,16.9369306011016,16.4104217813564,16.6476082471367,5184.5285351933,0.0,1.0
2012-07-26,28.99,29.31,28.31,29.31,10900,16.7749100828813,16.9600763894188,16.3814316814891,16.9600763894188,18837.1203445357,0.0,1.0
2012-07-27,29.0,29.0,28.38,28.82,1800,16.7806965299606,16.7806965299606,16.4219368110442,16.6765404825332,3110.71712111598,0.0,1.0
2012-07-30,28.94,29.01,28.6,29.0,2300,16.7459778474848,16.7864829770399,16.5492386467887,16.7806965299606,3974.80521031487,0.0,1.0
2012-07-31,28.54,28.998,28.51,28.95,3100,16.5145199643129,16.7795392405447,16.497160623075,16.7517642945641,5357.3461530331,0.0,1.0
2012-08-01,28.27,29.24,28.12,28.25,3200,16.3582858931719,16.9195712598637,16.2714891869825,16.3467129990133,5530.16377087287,0.0,1.0
2012-08-02,29.03,29.03,28.78,28.78,800,16.7980558711985,16.7980558711985,16.653394694216,16.653394694216,1382.54094271821,0.0,1.0
2012-08-03,28.77,29.01,28.51,29.01,700,16.6476082471367,16.7864829770399,16.497160623075,16.7864829770399,1209.72332487844,0.0,1.0
2012-08-06,28.21,28.63,28.21,28.44,1400,16.3235672106961,16.5665979880266,16.3235672106961,16.4566554935199,2419.44664975688,0.0,1.0
2012-08-07,28.068,28.47,28.02,28.47,400,16.2413996621701,16.4740148347578,16.2136247161895,16.4740148347578,691.270471359109,0.0,1.0
2012-08-08,28.5,28.97,28.1,28.15,10400,16.4913741759957,16.7633371887227,16.2599162928239,16.2888485282203,17973.0322553369,0.0,1.0
2012-08-09,28.93,28.97,28.53,28.53,3600,16.7401914004055,16.7633371887227,16.5087335172336,16.5087335172336,6221.43424223197,0.0,1.0
2012-08-10,29.33,29.4,28.8501,28.86,1800,16.9716492835774,17.0121544131324,16.6939576882419,16.6996862708504,3110.71712111598,0.0,1.0
2012-08-13,29.52,29.95,29.46,29.5,7200,17.081591778084,17.3304090024938,17.0468730956082,17.0700188839254,12442.868484464,0.0,1.0
2012-08-14,29.4899,29.68,29.306,29.63,2200,17.0641745723753,17.1741749313527,16.957761810587,17.1452426959563,3801.9875924751,0.0,1.0
2012-08-15,29.31,29.72,29.31,29.72,800,16.9600763894188,17.1973207196699,16.9600763894188,17.1973207196699,1382.54094271821,0.0,1.0
2012-08-16,29.31,29.31,29.31,29.31,0,16.9600763894188,16.9600763894188,16.9600763894188,16.9600763894188,0,0.0,1.0
2012-08-17,29.225,29.82,28.61,28.66,800,16.9108915892447,17.2551851904629,16.555025093868,16.5839573292645,1382.54094271822,0.0,1.0
2012-08-20,29.15,29.96,29.0,29.42,1400,16.86749323615,17.3361954495731,16.7806965299606,17.023727307291,2419.44664975688,0.0,1.0
2012-08-21,30.099,30.1,29.68,29.68,6800,17.4166270639753,17.4172057086832,17.1741749313527,17.1741749313527,11751.5980131048,0.0,1.0
2012-08-22,30.2199,30.3,29.53,30.3,2300,17.486585209164,17.5329346502691,17.0873782251633,17.5329346502691,3974.80521031487,0.0,1.0
2012-08-23,30.48,30.48,29.25,30.14,3100,17.6370906976965,17.6370906976965,16.925357706943,17.4403514970004,5357.34615303309,0.0,1.0
2012-08-24,30.4,30.77,29.28,30.48,5300,17.5907991210621,17.8048976629961,16.9427170481809,17.6370906976965,9159.33374550819,0.0,1.0
2012-08-27,30.5,31.0,30.35,31.0,6000,17.6486635918551,17.9379859458199,17.5618668856656,17.9379859458199,10369.0570703866,0.0,1.0
2012-08-28,30.5,30.5,30.23,30.5,600,17.6486635918551,17.6486635918551,17.4924295207141,17.6486635918551,1036.90570703866,0.0,1.0
2012-08-29,30.0,30.45,30.0,30.45,2100,17.3593412378902,17.6197313564586,17.3593412378902,17.6197313564586,3629.16997463533,0.0,1.0
2012-08-30,28.43,29.65,28.43,29.65,9200,16.4508690464407,17.1568155901149,16.4508690464407,17.1568155901149,15899.2208412595,0.0,1.0
2012-08-31,26.97,28.2,26.08,28.2,17900,15.6060477728633,16.3177807636168,15.0910539828059,16.3177807636168,30934.3535933202,0.0,1.0
2012-09-04,27.69,28.22,27.52,28.19,3200,16.0226719625727,16.3293536577754,15.9243023622246,16.3119943165375,5530.16377087287,0.0,1.0
2012-09-05,26.5,27.8,26.2201,27.8,7400,15.3340847601364,16.086322880445,15.1721221063869,16.086322880445,12788.5037201435,0.0,1.0
2012-09-06,25.75,26.54,25.701,26.46,7000,15.0302962884733,15.4914199415954,15.0016949479632,15.4447238754564,11992.4448953301,0.225,1.0
2012-09-07,26.06,26.3,26.0,26.07,3200,15.2112435447617,15.3513317431786,15.1762214951575,15.2170805530291,5482.26052357946,0.0,1.0
2012-09-10,26.0,26.27,26.0,26.0,1900,15.1762214951575,15.3338207183764,15.1762214951575,15.1762214951575,3255.0921858753,0.0,1.0
2012-09-11,25.9,25.9,25.5501,25.75,4900,15.1178514124838,15.1178514124838,14.9136144932086,15.0302962884733,8394.71142673106,0.0,1.0
2012-09-12,25.64,26.0,25.61,25.98,4500,14.9660891975322,15.1762214951575,14.9485781727301,15.1645474786228,7709.42886128364,0.0,1.0
2012-09-13,25.86,25.898,25.255,25.5,3200,15.0945033794143,15.1166840108303,14.7413643792386,14.8843710817891,5482.26052357948,0.0,1.0
2012-09-14,25.77,25.87,25.26,25.26,3200,15.041970305008,15.1003403876817,14.7442828833723,14.7442828833723,5482.26052357947,0.0,1.0
2012-09-17,25.74,26.3,25.5,25.97,3800,15.0244592802059,15.3513317431786,14.8843710817891,15.1587104703554,6510.18437175062,0.0,1.0
2012-09-18,24.4,25.79,24.03,25.53,12900,14.2423001723786,15.0536443215428,14.026330866486,14.9018821065912,22100.3627356797,0.0,1.0
2012-09-19,24.7,25.71,24.44,24.44,12600,14.4174104203996,15.0069482554038,14.2656482054481,14.2656482054481,21586.4008115942,0.0,1.0
2012-09-20,22.75,23.52,22.025,22.6,48800,13.2791938082628,13.7286434448502,12.8560107088786,13.1916386842523,83604.4729845868,0.0,1.0
2012-09-21,25.0,25.0,23.15,23.15,26600,14.5925206684207,14.5925206684207,13.5126741389575,13.5126741389575,45571.2906022542,0.0,1.0
2012-09-24,26.2,26.5399,24.89,25.0,20300,15.2929616605049,15.4913615715127,14.5283135774796,14.5925206684207,34778.0901964571,0.0,1.0
2012-09-25,26.19,27.3499,26.19,26.56,9700,15.2871246522375,15.9641592411695,15.2871246522375,15.5030939581301,16618.1022121002,0.0,1.0
2012-09-26,26.55,26.75,26.23,26.23,1000,15.4972569498628,15.6139971152101,15.310472685307,15.310472685307,1713.20641361858,0.0,1.0
2012-09-27,26.3,26.96,26.3,26.67,2300,15.3513317431786,15.7365742888249,15.3513317431786,15.5673010490712,3940.37475132272,0.0,1.0
2012-09-28,26.32,26.9799,26.3,26.47,2600,15.3630057597133,15.7481899352769,15.3513317431786,15.4505608837238,4454.33667540831,0.0,1.0
2012-10-01,26.65,27.4,26.62,27.0,8100,15.5556270325364,15.9934026525891,15.5381160077343,15.7599223218943,13876.9719503105,0.0,1.0
2012-10-02,26.75,26.92,26.37,26.7,2700,15.6139971152101,15.7132262557554,15.3921908010501,15.5848120738733,4625.65731677017,0.0,1.0
2012-10-03,27.15,27.3199,26.75,26.75,2500,15.8474774459049,15.9466482163674,15.6139971152101,15.6139971152101,4283.01603404644,0.0,1.0
2012-10-04,27.35,27.38,26.96,27.2,3500,15.9642176112522,15.9817286360543,15.7365742888249,15.8766624872417,5996.22244766504,0.0,1.0
2012-10-05,27.42,27.88,27.33,27.65,3000,16.0050766691238,16.2735790494227,15.9525435947175,16.1393278592733,5139.61924085574,0.0,1.0
2012-10-08,27.6999,27.7,27.07,27.26,2700,16.1684545305274,16.1685129006101,15.8007813797659,15.9116845368459,4625.65731677018,0.0,1.0
2012-10-09,27.07,27.16,26.75,27.16,1500,15.8007813797659,15.8533144541722,15.6139971152101,15.8533144541722,2569.80962042787,0.0,1.0
2012-10-10,27.44,27.75,26.8,26.8,3200,16.0167506856585,16.197697941947,15.643182156547,15.643182156547,5482.26052357947,0.0,1.0
2012-10-11,27.0,27.37,26.84,27.0105,5500,15.7599223218943,15.975891627787,15.6665301896164,15.7660511805751,9422.63527490221,0.0,1.0
2012-10-12,27.14,27.14,27.14,27.14,500,15.8416404376375,15.8416404376375,15.8416404376375,15.8416404376375,856.60320680929,0.0,1.0
2012-10-15,27.18,27.39,27.18,27.34,1100,15.864988470707,15.9875656443217,15.864988470707,15.9583806029849,1884.52705498043,0.0,1.0
2012-10-16,27.33,27.33,27.0,27.24,2200,15.9525435947175,15.9525435947175,15.7599223218943,15.9000105203112,3769.05410996087,0.0,1.0
2012-10-17,27.33,27.48,26.75,27.02,2300,15.9525435947175,16.040098718728,15.6139971152101,15.7715963384291,3940.37475132273,0.0,1.0
2012-10-18,27.34,27.34,27.29,27.29,500,15.9583806029849,15.9583806029849,15.929195561648,15.929195561648,856.603206809288,0.0,1.0
2012-10-19,27.44,27.44,27.02,27.34,400,16.0167506856585,16.0167506856585,15.7715963384291,15.9583806029849,685.282565447434,0.0,1.0
2012-10-22,27.4,27.44,27.31,27.4,1900,15.9934026525891,16.0167506856585,15.9408695781827,15.9934026525891,3255.09218587529,0.0,1.0
2012-10-23,27.4,27.4,27.11,27.16,1200,15.9934026525891,15.9934026525891,15.8241294128354,15.8533144541722,2055.84769634229,0.0,1.0
2012-10-24,27.1047,27.44,27.1047,27.44,900,15.8210357984537,16.0167506856585,15.8210357984537,16.0167506856585,1541.88577225672,0.0,1.0
2012-10-25,27.3,27.43,27.2,27.2,600,15.9350325699154,16.0109136773912,15.8766624872417,15.8766624872417,1027.92384817115,0.0,1.0
2012-10-26,27.415,27.44,27.1,27.1,1700,16.0021581649901,16.0167506856585,15.818292404568,15.818292404568,2912.45090315159,0.0,1.0
2012-10-31,27.46,27.49,27.14,27.14,3300,16.0284247021933,16.0459357269954,15.8416404376375,15.8416404376375,5653.58116494131,0.0,1.0
2012-11-01,27.46,27.46,27.15,27.15,900,16.0284247021933,16.0284247021933,15.8474774459049,15.8474774459049,1541.88577225672,0.0,1.0
2012-11-02,27.45,27.489,27.15,27.489,2200,16.0225876939259,16.0453520261686,15.8474774459049,16.0453520261686,3769.05410996088,0.0,1.0
2012-11-05,27.32,27.32,27.2737,27.2737,600,15.9467065864501,15.9467065864501,15.9196812381722,15.9196812381722,1027.92384817115,0.0,1.0
2012-11-06,27.41,27.48,27.1201,27.25,4300,15.9992396608564,16.040098718728,15.8300247911854,15.9058475285785,7366.78757855991,0.0,1.0
2012-11-07,27.16,27.49,26.864,27.12,4900,15.8533144541722,16.0459357269954,15.6805390094581,15.8299664211028,8394.71142673106,0.0,1.0
2012-11-08,27.34,27.36,26.7,26.77,2100,15.9583806029849,15.9700546195196,15.5848120738733,15.6256711317449,3597.73346859901,0.0,1.0
2012-11-09,26.87,26.9,26.78,26.7825,1300,15.6840412144185,15.7015522392206,15.6315081400122,15.6329673920791,2227.16833770416,0.0,1.0
2012-11-12,26.75,27.42,26.57,26.85,8900,15.6139971152101,16.0050766691238,15.5089309663975,15.6723671978838,15247.5370812054,0.0,1.0
2012-11-13,26.96,27.35,26.31,26.6,3600,15.7365742888249,15.9642176112522,15.3571687514459,15.5264419911996,6167.54308902687,0.0,1.0
2012-11-14,27.16,27.48,26.421,27.48,4400,15.8533144541722,16.040098718728,15.4219595432137,16.040098718728,7538.10821992177,0.0,1.0
2012-11-15,27.0,27.0,26.75,26.95,400,15.7599223218943,15.7599223218943,15.6139971152101,15.7307372805575,685.282565447434,0.0,1.0
2012-11-16,27.22,27.22,26.1725,26.1725,1500,15.8883365037764,15.8883365037764,15.2769098877696,15.2769098877696,2569.80962042788,0.0,1.0
2012-11-19,27.0,27.5,27.0,27.43,6600,15.7599223218943,16.0517727352627,15.7599223218943,16.0109136773912,11307.1623298827,0.0,1.0
2012-11-20,27.3985,27.47,27.3985,27.45,3500,15.992527101349,16.0342617104606,15.992527101349,16.0225876939259,5996.22244766502,0.0,1.0
2012-11-21,27.37,27.41,27.3296,27.41,2000,15.975891627787,15.9992396608564,15.9523101143868,15.9992396608564,3426.41282723715,0.0,1.0
2012-11-23,27.75,27.98,27.34,27.34,1700,16.197697941947,16.3319491320964,15.9583806029849,15.9583806029849,2912.45090315158,0.0,1.0
2012-11-26,27.67,27.75,27.3,27.75,3700,16.151001875808,16.197697941947,15.9350325699154,16.197697941947,6338.86373038875,0.0,1.0
2012-11-27,27.3626,27.5,27.1101,27.14,8900,15.9715722416691,16.0517727352627,15.8241877829181,15.8416404376375,15247.5370812054,0.0,1.0
2012-11-28,26.53,27.47,26.47,27.0435,11000,15.485582933328,16.0342617104606,15.4505608837238,15.7853133078574,18845.2705498044,0.0,1.0
2012-11-29,26.52,26.63,26.4,26.45,4600,15.4797459250607,15.5439530160017,15.4097018258522,15.4388868671891,7880.74950264545,0.0,1.0
2012-11-30,26.86,27.41,26.4,26.4,3400,15.6782042061512,15.9992396608564,15.4097018258522,15.4097018258522,5824.90180630316,0.0,1.0
2012-12-03,27.2,27.2,26.4,26.4,10900,15.8766624872417,15.8766624872417,15.4097018258522,15.4097018258522,18673.9499084425,0.0,1.0
2012-12-04,26.9615,27.53,26.52,27.5,8800,15.737449840065,16.0692837600649,15.4797459250607,16.0517727352627,15076.2164398435,0.0,1.0
2012-12-05,27.25,27.6,27.0,27.3,9100,15.9058475285785,16.1101428179364,15.7599223218943,15.9350325699154,15590.1783639291,0.0,1.0
2012-12-06,27.25,27.48,27.08,27.2501,13500,15.9058475285785,16.040098718728,15.8066183880333,15.9059058986612,23128.2865838509,0.0,1.0
2012-12-07,27.17,27.329,27.03,27.03,5500,15.8591514624396,15.9519598938907,15.7774333466964,15.7774333466964,9422.63527490219,0.0,1.0
2012-12-10,27.18,27.6,27.0637,27.37,9200,15.864988470707,16.1101428179364,15.7971040645575,15.975891627787,15761.4990052909,0.0,1.0
2012-12-11,25.06,26.2999,24.78,26.0,19200,15.3571687514459,16.1169992995272,15.1855802737761,15.9332157836231,31330.7750788829,1.25,1.0
2012-12-12,24.38,24.96,23.961,24.81,9800,14.940453877105,15.2958871522781,14.683683976592,15.2039647535265,15991.7497798465,0.0,1.0
2012-12-13,24.3,24.6199,24.28,24.38,2700,14.8914285977708,15.0874684335085,14.8791722779372,14.940453877105,4405.89024546789,0.0,1.0
2012-12-14,23.1,24.2799,22.87,24.02,12600,14.1560494077574,14.8791109963381,14.0151017296715,14.719840120101,20560.8211455169,0.0,1.0
2012-12-17,23.995,24.68,22.9,23.03,10700,14.7045197203091,15.1242986746084,14.0334862094219,14.11315228834,17460.379861669,0.0,1.0
2012-12-18,24.25,24.25,24.06,24.06,1700,14.8607877981869,14.8607877981869,14.7443527597681,14.7443527597681,2774.07904344275,0.0,1.0
2012-12-19,24.21,24.68,23.84,24.23,5100,14.8362751585198,15.1242986746084,14.609533241599,14.8485314783533,8322.23713032824,0.0,1.0
2012-12-20,24.63,24.66,23.93,24.54,6800,15.0936578750245,15.1120423547748,14.66468668085,15.0385044357735,11096.316173771,0.0,1.0
2012-12-21,23.75,24.75,23.345,24.75,9500,14.554379802348,15.1671957940258,14.3061893257185,15.1671957940258,15502.2064192389,0.0,1.0
2012-12-24,24.32,24.39,23.2301,23.25,1000,14.9036849176043,14.9465820370218,14.2357767682747,14.2479718065091,1631.81120202515,0.0,1.0
2012-12-26,24.275,24.275,23.29,23.49,7000,14.8761081979788,14.8761081979788,14.2724844461762,14.3950476445118,11422.6784141761,0.0,1.0
2012-12-27,24.07,24.6,24.06,24.41,5100,14.7504809196849,15.0752733952741,14.7443527597681,14.9588383568553,8322.23713032825,0.0,1.0
2012-12-28,24.34,24.5,24.06,24.06,6000,14.9159412374379,15.0139917961063,14.7443527597681,14.7443527597681,9790.86721215088,0.0,1.0
2012-12-31,25.2,25.4,24.11,24.11,4800,15.4429629902808,15.5655261886164,14.774993559352,14.774993559352,7832.69376972071,0.0,1.0
2013-01-02,25.65,25.96,25.51,25.58,6000,15.7187301865358,15.908703143956,15.6329359477009,15.6758330671184,9790.8672121509,0.0,1.0
2013-01-03,25.55,26.0,25.3,25.8,9100,15.657448587368,15.9332157836231,15.5042445894486,15.8106525852875,14849.4819384289,0.0,1.0
2013-01-04,24.9099,25.47,24.75,25.47,3900,15.2651850710951,15.6084233080338,15.1671957940258,15.6084233080338,6364.06368789807,0.0,1.0
2013-01-07,24.86,24.96,24.26,24.34,3400,15.2346055531104,15.2958871522781,14.8669159581037,14.9159412374379,5548.15808688549,0.0,1.0
2013-01-08,25.38,25.38,24.52,24.8,1500,15.5532698687828,15.5532698687828,15.0262481159399,15.1978365936097,2447.71680303772,0.0,1.0
2013-01-09,25.2,25.48,25.2,25.48,800,15.4429629902808,15.6145514679506,15.4429629902808,15.6145514679506,1305.44896162012,0.0,1.0
2013-01-10,25.16,25.2,24.77,25.15,2800,15.4184503506137,15.4429629902808,15.1794521138594,15.4123221906969,4569.07136567041,0.0,1.0
2013-01-11,25.48,25.5,25.45,25.5,300,15.6145514679506,15.6268077877842,15.5961669882003,15.6268077877842,489.543360607544,0.0,1.0
2013-01-14,25.52,25.93,25.2,25.2,5100,15.6390641076177,15.8903186642056,15.4429629902808,15.4429629902808,8322.23713032826,0.0,1.0
2013-01-15,25.28,25.834,25.15,25.2,7900,15.491988269615,15.8314883290045,15.4123221906969,15.4429629902808,12891.3084959987,0.0,1.0
2013-01-16,26.2,26.64,25.59,25.59,7400,16.0557789819586,16.3254180182969,15.6819612270352,15.6819612270352,12075.4028949861,0.0,1.0
2013-01-17,25.4,26.12,25.26,26.12,3000,15.5655261886164,16.0067537026244,15.4797319497815,16.0067537026244,4895.43360607543,0.0,1.0
2013-01-18,25.99,26.0,25.54,25.82,1800,15.9270876237063,15.9332157836231,15.6513204274513,15.8229089051211,2937.26016364526,0.0,1.0
2013-01-22,25.59,26.35,25.23,25.82,12500,15.6819612270352,16.1477013807103,15.4613474700311,15.8229089051211,20397.6400253143,0.0,1.0
2013-01-23,26.02,26.59,25.76,25.92,2100,15.9454721034566,16.294777218713,15.7861399456204,15.8841905042888,3426.80352425281,0.0,1.0
2013-01-24,26.5,26.5,26.0,26.4,1900,16.239623779462,16.239623779462,15.9332157836231,16.1783421802942,3100.44128384777,0.0,1.0
2013-01-25,26.1,26.54,25.56,26.5,1200,15.9944973827908,16.2641364191291,15.6635767472848,16.239623779462,1958.17344243018,0.0,1.0
2013-01-28,26.2,26.28,25.82,25.85,2000,16.0557789819586,16.1048042612928,15.8229089051211,15.8412933848714,3263.6224040503,0.0,1.0
2013-01-29,25.322,26.36,25.31,25.92,2800,15.5177265412655,16.1538295406271,15.5103727493654,15.8841905042888,4569.07136567041,0.0,1.0
2013-01-30,25.08,25.63,25.0,25.52,2800,15.3694250712795,15.7064738667023,15.3203997919453,15.6390641076177,4569.07136567041,0.0,1.0
2013-01-31,25.08,25.392,25.0,25.14,1300,15.3694250712795,15.560623660683,15.3203997919453,15.4061940307801,2121.35456263269,0.0,1.0
2013-02-01,25.34,25.93,25.0,25.18,9600,15.5287572291157,15.8903186642056,15.3203997919453,15.4307066704473,15665.3875394414,0.0,1.0
2013-02-04,25.73,26.32,25.0,25.2898,3800,15.7677554658701,16.12931690096,15.3203997919453,15.4979938663335,6200.88256769554,0.0,1.0
2013-02-05,25.416,26.31,25.06,25.67,2700,15.5753312444832,16.1231887410432,15.3571687514459,15.7309865063694,4405.8902454679,0.0,1.0
2013-02-06,25.11,25.8295,25.1001,25.6,3100,15.3878095510298,15.828730657042,15.3817426727122,15.6880893869519,5058.61472627796,0.0,1.0
2013-02-07,25.17,25.1799,25.001,25.1,1100,15.4245785105305,15.4306453888481,15.3210126079369,15.381681391113,1794.99232222766,0.0,1.0
2013-02-08,25.58,25.93,25.0,25.0,1900,15.6758330671184,15.8903186642056,15.3203997919453,15.3203997919453,3100.44128384778,0.0,1.0
2013-02-11,25.51,25.99,25.04,25.05,1100,15.6329359477009,15.9270876237063,15.3449124316124,15.3510405915291,1794.99232222767,0.0,1.0
2013-02-12,25.95,26.0,25.11,25.6,4300,15.9025749840392,15.9332157836231,15.3878095510298,15.6880893869519,7016.78816870812,0.0,1.0
2013-02-13,25.5,25.9799,25.5,25.9,4300,15.6268077877842,15.9208981821903,15.6268077877842,15.8719341844553,7016.78816870811,0.0,1.0
2013-02-14,26.25,26.9378,26.25,26.5,6400,16.0864197815425,16.5079146206185,16.0864197815425,16.239623779462,10443.591692961,0.0,1.0
2013-02-15,25.782,26.69,25.521,26.15,6500,15.7996218974373,16.3560588178808,15.6396769236094,16.0251381823747,10606.7728131635,0.0,1.0
2013-02-19,25.4,25.75,25.1922,25.5,2300,15.5655261886164,15.7800117857036,15.4381830255457,15.6268077877842,3753.16576465783,0.0,1.0
2013-02-20,26.59,26.6,25.28,25.5,7700,16.294777218713,16.3009053786297,15.491988269615,15.6268077877842,12564.9462555936,0.0,1.0
2013-02-21,26.59,26.91,25.7601,26.61,1500,16.294777218713,16.4908783360499,15.7862012272196,16.3070335385465,2447.71680303772,0.0,1.0
2013-02-22,26.5158,26.87,26.25,26.25,1700,16.2493062721305,16.4663656963828,16.0864197815425,16.0864197815425,2774.07904344275,0.0,1.0
2013-02-25,26.29,26.5178,26.1401,26.24,700,16.1109324212096,16.2505319041138,16.0190713040571,16.0802916216257,1142.26784141761,0.0,1.0
2013-02-26,25.46,26.65,25.35,26.15,3400,15.602295148117,16.3315461782136,15.5348853890325,16.0251381823747,5548.15808688552,0.0,1.0
2013-02-27,26.08,26.33,25.46,25.46,1700,15.9822410629573,16.1354450608767,15.602295148117,15.602295148117,2774.07904344275,0.0,1.0
2013-02-28,26.184,26.28,25.8,25.8,900,16.0459739260918,16.1048042612928,15.8106525852875,15.8106525852875,1468.63008182263,0.0,1.0
2013-03-01,25.98,26.5,25.81,26.49,3100,15.9209594637895,16.239623779462,15.8167807452043,16.2334956195452,5058.61472627796,0.0,1.0
2013-03-04,25.33,26.19,25.23,25.23,3100,15.5226290691989,16.0496508220418,15.4613474700311,15.4613474700311,5058.61472627797,0.0,1.0
2013-03-05,26.05,26.26,25.87,26.26,1100,15.963856583207,16.0925479414593,15.8535497047049,16.0925479414593,1794.99232222766,0.0,1.0
2013-03-06,26.23,26.3,25.97,26.11,2300,16.074163461709,16.1170605811264,15.9148313038727,16.0006255427076,3753.16576465783,0.0,1.0
2013-03-07,26.48,26.5,25.59,26.29,2500,16.2273674596284,16.239623779462,15.6819612270352,16.1109324212096,4079.52800506287,0.0,1.0
2013-03-08,26.5,26.5,25.96,26.4,2300,16.239623779462,16.239623779462,15.908703143956,16.1783421802942,3753.16576465783,0.0,1.0
2013-03-11,25.71,26.46,25.68,25.93,2100,15.7554991460365,16.2151111397949,15.7371146662862,15.8903186642056,3426.80352425281,0.0,1.0
2013-03-12,26.26,26.36,25.69,25.69,1500,16.0925479414593,16.1538295406271,15.7432428262029,15.7432428262029,2447.71680303772,0.0,1.0
2013-03-13,25.81,26.47,25.801,26.47,3000,15.8167807452043,16.2212392997116,15.8112654012792,16.2212392997116,4895.43360607544,0.0,1.0
2013-03-14,26.151,26.16,25.67,25.67,1000,16.1789549962859,16.1845230661481,15.8813725958724,15.8813725958724,1616.35902973976,0.25,1.0
2013-03-15,26.5,26.5,25.548,26.0,1200,16.3948723720537,16.3948723720537,15.805894315518,16.0855351574866,1939.63083568772,0.0,1.0
2013-03-18,26.49,26.5,25.75,25.75,1900,16.3886856277623,16.3948723720537,15.9308665502031,15.9308665502031,3071.08215650556,0.0,1.0
2013-03-19,26.5,26.5,26.5,26.5,100,16.3948723720537,16.3948723720537,16.3948723720537,16.3948723720537,161.635902973976,0.0,1.0
2013-03-20,26.0795,26.5,25.85,26.5,2400,16.1347197746028,16.3948723720537,15.9927339931165,16.3948723720537,3879.26167137544,0.0,1.0
2013-03-21,26.0,26.45,26.0,26.45,500,16.0855351574866,16.363938650597,16.0855351574866,16.363938650597,808.179514869885,0.0,1.0
2013-03-22,26.1,26.1,25.95,25.97,600,16.1474026004,16.1474026004,16.0546014360299,16.0669749246126,969.815417843863,0.0,1.0
2013-03-25,25.95,25.95,25.95,25.95,100,16.0546014360299,16.0546014360299,16.0546014360299,16.0546014360299,161.635902973977,0.0,1.0
2013-03-26,26.14,26.14,25.81,25.98,1600,16.1721495775654,16.1721495775654,15.9679870159511,16.0731616689039,2586.17444758363,0.0,1.0
2013-03-27,26.0,26.18,25.8,26.18,2400,16.0855351574866,16.1968965547308,15.9618002716598,16.1968965547308,3879.26167137545,0.0,1.0
2013-03-28,25.91,26.0,25.91,26.0,1800,16.0298544588645,16.0855351574866,16.0298544588645,16.0855351574866,2909.44625353159,0.0,1.0
2013-04-01,25.581,26.09,25.58,26.0742,5100,15.8263105716794,16.1412158561087,15.8256918972503,16.1314408001284,8243.43105167283,0.0,1.0
2013-04-02,25.5,25.996,25.5,25.972,2600,15.7761979429196,16.0830604597701,15.7761979429196,16.0682122734709,4202.53347732339,0.0,1.0
2013-04-03,25.62,25.99,25.5,25.5,1600,15.8504388744157,16.0793484131953,15.7761979429196,15.7761979429196,2586.17444758362,0.0,1.0
2013-04-04,25.922,26.49,25.6,25.6,1500,16.0372785520142,16.3886856277623,15.838065385833,15.838065385833,2424.53854460965,0.0,1.0
2013-04-05,25.6505,25.95,25.52,25.62,1000,15.8693084445042,16.0546014360299,15.7885714315022,15.8504388744157,1616.35902973977,0.0,1.0
2013-04-08,25.71,25.75,25.54,25.54,600,15.9061195730377,15.9308665502031,15.8009449200849,15.8009449200849,969.815417843863,0.0,1.0
2013-04-09,25.62,26.0,25.55,25.98,2700,15.8504388744157,16.0855351574866,15.8071316643763,16.0731616689039,4364.16938029736,0.0,1.0
2013-04-10,25.81,25.81,25.55,25.74,1500,15.9679870159511,15.9679870159511,15.8071316643763,15.9246798059117,2424.53854460966,0.0,1.0
2013-04-11,25.5688,25.85,25.5688,25.84,1100,15.818762743644,15.9927339931165,15.818762743644,15.9865472488252,1777.99493271374,0.0,1.0
2013-04-12,25.36,25.5,25.36,25.38,2000,15.6895835228408,15.7761979429196,15.6895835228408,15.7019570114235,3232.71805947953,0.0,1.0
2013-04-15,25.08,25.32,25.08,25.25,2000,15.5163546826832,15.6648365456754,15.5163546826832,15.621529335636,3232.71805947955,0.0,1.0
2013-04-16,25.3699,25.38,25.0,25.03,3200,15.6957083996892,15.7019570114235,15.4668607283525,15.4854209612265,5172.34889516727,0.0,1.0
2013-04-17,25.21,25.21,24.7,25.21,8200,15.5967823584707,15.5967823584707,15.2812583996123,15.5967823584707,13254.1440438661,0.0,1.0
2013-04-18,25.38,25.38,24.68,25.21,11500,15.7019570114235,15.7019570114235,15.2688849110296,15.5967823584707,18588.1288420073,0.0,1.0
2013-04-19,25.05,25.38,25.0301,25.38,2000,15.4977944498092,15.7019570114235,15.4854828286695,15.7019570114235,3232.71805947954,0.0,1.0
2013-04-22,25.8,26.13,25.35,25.38,5200,15.9618002716598,16.165962833274,15.6833967785495,15.7019570114235,8405.06695464679,0.0,1.0
2013-04-23,25.85,26.46,25.0,25.98,6000,15.9927339931165,16.3701253948883,15.4668607283525,16.0731616689039,9698.15417843861,0.0,1.0
2013-04-24,25.51,25.77,25.13,25.77,400,15.7823846872109,15.9432400387858,15.5472884041399,15.9432400387858,646.543611895908,0.0,1.0
2013-04-25,25.26,25.53,25.26,25.48,1300,15.6277160799274,15.7947581757936,15.6277160799274,15.7638244543369,2101.2667386617,0.0,1.0
2013-04-26,25.1,25.99,25.06,25.99,1200,15.5287281712659,16.0793484131953,15.5039811941006,16.0793484131953,1939.63083568773,0.0,1.0
2013-04-29,25.03,26.4,25.0101,25.24,2500,15.4854209612265,16.3330049291403,15.4731093400868,15.6153425913447,4040.89757434943,0.0,1.0
2013-04-30,25.41,25.43,25.13,25.43,500,15.7205172442975,15.7328907328802,15.5472884041399,15.7328907328802,808.179514869884,0.0,1.0
2013-05-01,25.25,25.41,25.25,25.39,800,15.621529335636,15.7205172442975,15.621529335636,15.7081437557148,1293.08722379182,0.0,1.0
2013-05-02,25.062,25.33,25.03,25.0335,3700,15.5052185429588,15.6710232899668,15.4854209612265,15.4875863217285,5980.52841003716,0.0,1.0
2013-05-03,24.95,25.4,24.95,25.18,5000,15.4359270068958,15.7143305000062,15.4359270068958,15.5782221255967,8081.79514869885,0.0,1.0
2013-05-06,25.45,25.9,24.9526,25.18,4100,15.7452642214629,16.0236677145732,15.4375355604116,15.5782221255967,6627.07202193303,0.0,1.0
2013-05-07,25.75,26.21,24.981,25.37,3000,15.9308665502031,16.2154567876048,15.455105914199,15.6957702671321,4849.0770892193,0.0,1.0
2013-05-08,26.0,26.195,25.5,25.5,3100,16.0855351574866,16.2061766711678,15.7761979429196,15.7761979429196,5010.71299219329,0.0,1.0
2013-05-09,26.191,26.2,25.99,26.0,1800,16.2037019734512,16.2092700433134,16.0793484131953,16.0855351574866,2909.44625353159,0.0,1.0
2013-05-10,26.1,26.1,25.84,25.84,300,16.1474026004,16.1474026004,15.9865472488252,15.9865472488252,484.907708921931,0.0,1.0
2013-05-13,25.55,25.97,25.55,25.97,900,15.8071316643763,16.0669749246126,15.8071316643763,16.0669749246126,1454.72312676579,0.0,1.0
2013-05-14,25.73,25.9493,25.31,25.5,4800,15.9184930616204,16.0541683639295,15.6586498013841,15.7761979429196,7758.52334275089,0.0,1.0
2013-05-15,26.0,26.126,25.46,25.91,2600,16.0855351574866,16.1634881355575,15.7514509657542,16.0298544588645,4202.5334773234,0.0,1.0
2013-05-16,26.0,26.16,26.0,26.16,400,16.0855351574866,16.1845230661481,16.0855351574866,16.1845230661481,646.543611895908,0.0,1.0
2013-05-17,25.75,25.9843,25.75,25.77,1300,15.9308665502031,16.0758219689492,15.9308665502031,15.9432400387858,2101.2667386617,0.0,1.0
2013-05-20,25.36,25.874,25.36,25.58,4700,15.6895835228408,16.0075821794157,15.6895835228408,15.8256918972503,7596.88743977691,0.0,1.0
2013-05-21,25.47,25.76,25.47,25.76,16500,15.7576377100455,15.9370532944944,15.7576377100455,15.9370532944944,26669.9239907063,0.0,1.0
2013-05-22,25.85,25.9555,25.49,25.49,3700,15.9927339931165,16.0580041453901,15.7700111986282,15.7700111986282,5980.52841003714,0.0,1.0
2013-05-23,25.5303,25.9534,25.5303,25.64,3300,15.7949437781223,16.056704929089,15.7949437781223,15.8628123629983,5333.98479814125,0.0,1.0
2013-05-24,26.08,26.45,25.55,25.55,14000,16.1350291118173,16.363938650597,15.8071316643763,15.8071316643763,22629.0264163568,0.0,1.0
2013-05-28,25.6,26.02,25.57,25.78,13500,15.838065385833,16.0979086460693,15.819505152959,15.9494267830771,21820.8469014868,0.0,1.0
2013-05-29,25.67,26.18,25.51,26.179,2600,15.8813725958724,16.1968965547308,15.7823846872109,16.1962778803016,4202.53347732339,0.0,1.0
2013-05-30,25.73,25.76,25.73,25.76,300,15.9184930616204,15.9370532944944,15.9184930616204,15.9370532944944,484.907708921931,0.0,1.0
2013-05-31,25.73,25.73,25.73,25.73,0,15.9184930616204,15.9184930616204,15.9184930616204,15.9184930616204,0,0.0,1.0
2013-06-03,25.12,25.514,24.7,25.49,3400,15.5411016598486,15.7848593849274,15.2812583996123,15.7700111986282,5495.62070111522,0.0,1.0
2013-06-04,24.78,25.33,24.7,25.33,9700,15.330752353943,15.6710232899668,15.2812583996123,15.6710232899668,15678.6825884758,0.0,1.0
2013-06-05,24.5,25.09,24.09,24.75,9800,15.1575235137855,15.5225414269746,14.9038669978405,15.312192121069,15840.3184914497,0.0,1.0
2013-06-06,24.49,24.49,24.25,24.35,1700,15.1513367694941,15.1513367694941,15.0028549065019,15.0647223494153,2747.81035055761,0.0,1.0
2013-06-07,24.8101,25.89,24.39,24.39,4400,15.3493744542599,16.0174809702819,15.0894693265807,15.0894693265807,7111.979730855,0.0,1.0
2013-06-10,25.5,25.8812,25.16,25.16,500,15.7761979429196,16.0120366353055,15.565848637014,15.565848637014,808.179514869882,0.0,1.0
2013-06-11,25.394,25.97,25.25,25.37,1500,15.7106184534313,16.0669749246126,15.621529335636,15.6957702671321,2424.53854460966,0.0,1.0
2013-06-12,25.25,25.25,25.25,25.25,400,15.7761979429196,15.7761979429196,15.7761979429196,15.7761979429196,640.204949034181,0.25,1.0
2013-06-13,24.85,25.5999,24.35,24.75,2400,15.526277975507,15.9948154344137,15.2138780162412,15.4637979836538,3841.22969420509,0.0,1.0
2013-06-14,25.1,25.45,24.85,25.0,4800,15.6824779551398,15.9011579266259,15.526277975507,15.6199979632867,7682.45938841022,0.0,1.0
2013-06-17,25.05,25.2,25.05,25.2,200,15.6512379592133,15.744957946993,15.6512379592133,15.744957946993,320.102474517091,0.0,1.0
2013-06-18,25.05,25.25,25.05,25.25,600,15.6512379592133,15.7761979429196,15.6512379592133,15.7761979429196,960.307423551273,0.0,1.0
2013-06-19,25.15,25.15,25.15,25.15,400,15.7137179510664,15.7137179510664,15.7137179510664,15.7137179510664,640.204949034184,0.0,1.0
2013-06-20,25.0,25.518,25.0,25.07,1700,15.6199979632867,15.943644321086,15.6199979632867,15.6637339575839,2720.87103339528,0.0,1.0
2013-06-21,25.38,25.69,25.0,25.0,2500,15.8574219323287,16.0511099070734,15.6199979632867,15.6199979632867,4001.28093146363,0.0,1.0
2013-06-24,25.35,25.869,25.1,25.1,7900,15.8386779347727,16.1629490924905,15.6824779551398,15.6824779551398,12644.0477434251,0.0,1.0
2013-06-25,25.79,25.79,25.25,25.25,4900,16.1135898989266,16.1135898989266,15.7761979429196,15.7761979429196,7842.51062566872,0.0,1.0
2013-06-26,25.77,25.79,25.51,25.53,400,16.1010939005559,16.1135898989266,15.9386459217377,15.9511419201084,640.204949034184,0.0,1.0
2013-06-27,25.54,25.54,25.54,25.54,100,15.9573899192937,15.9573899192937,15.9573899192937,15.9573899192937,160.051237258546,0.0,1.0
2013-06-28,25.7,25.77,25.51,25.6,1500,16.0573579062587,16.1010939005559,15.9386459217377,15.9948779144056,2400.76855887819,0.0,1.0
2013-07-01,25.6,25.759,25.42,25.43,1200,15.9948779144056,16.0942211014521,15.8824139290699,15.8886619282552,1920.61484710255,0.0,1.0
2013-07-02,25.6,25.6,25.6,25.6,0,15.9948779144056,15.9948779144056,15.9948779144056,15.9948779144056,0,0.0,1.0
2013-07-03,25.92,25.92,25.92,25.92,100,16.1948138883356,16.1948138883356,16.1948138883356,16.1948138883356,160.051237258546,0.0,1.0
2013-07-05,25.77,26.0,25.75,25.95,3000,16.1010939005559,16.2447978818182,16.0885979021853,16.2135578858916,4801.53711775638,0.0,1.0
2013-07-08,25.7,26.0,25.7,25.85,1000,16.0573579062587,16.2447978818182,16.0573579062587,16.1510778940384,1600.51237258546,0.0,1.0
2013-07-09,25.75,25.75,25.5,25.7,6800,16.0885979021853,16.0885979021853,15.9323979225524,16.0573579062587,10883.4841335811,0.0,1.0
2013-07-10,25.64,25.644,25.63,25.644,500,16.0198699111468,16.022369110821,16.0136219119615,16.022369110821,800.25618629273,0.0,1.0
2013-07-11,26.0,26.01,25.98,25.98,3900,16.2447978818182,16.2510458810035,16.2323018834475,16.2323018834475,6241.99825308327,0.0,1.0
2013-07-12,25.98,26.1,25.35,26.1,7300,16.2323018834475,16.3072778736713,15.8386779347727,16.3072778736713,11683.7403198739,0.0,1.0
2013-07-15,26.0,26.0,25.65,25.94,600,16.2447978818182,16.2447978818182,16.0261179103322,16.2073098867063,960.307423551272,0.0,1.0
2013-07-16,26.0,26.01,25.98,25.98,3300,16.2447978818182,16.2510458810035,16.2323018834475,16.2323018834475,5281.690829532,0.0,1.0
2013-07-17,26.0,26.0,26.0,26.0,0,16.2447978818182,16.2447978818182,16.2447978818182,16.2447978818182,0,0.0,1.0
2013-07-18,26.15,26.15,26.15,26.15,100,16.3385178695979,16.3385178695979,16.3385178695979,16.3385178695979,160.051237258546,0.0,1.0
2013-07-19,26.14,26.27,26.1,26.27,1500,16.3322698704126,16.4134938598217,16.3072778736713,16.4134938598217,2400.76855887818,0.0,1.0
2013-07-22,26.044,26.2,26.044,26.2,1800,16.2722890782336,16.3697578655245,16.2722890782336,16.3697578655245,2880.92227065381,0.0,1.0
2013-07-23,26.16,26.376,26.0,26.1,6300,16.3447658687832,16.479722651186,16.2447978818182,16.3072778736713,10083.2279472884,0.0,1.0
2013-07-24,26.07,26.6,26.06,26.6,1600,16.2885338761154,16.619677832937,16.2822858769301,16.619677832937,2560.81979613673,0.0,1.0
2013-07-25,26.54,26.65,26.18,26.2,1000,16.5821898378252,16.6509178288636,16.3572618671538,16.3697578655245,1600.51237258545,0.0,1.0
2013-07-26,26.4,26.6,26.21,26.34,500,16.4947178492308,16.619677832937,16.3760058647098,16.4572298541189,800.256186292726,0.0,1.0
2013-07-29,26.68,26.68,26.34,26.34,1000,16.6696618264196,16.6696618264196,16.4572298541189,16.4572298541189,1600.51237258545,0.0,1.0
2013-07-30,26.8315,27.77,26.44,26.65,10200,16.7643190140771,17.3506937376189,16.519709845972,16.6509178288636,16325.2262003716,0.0,1.0
2013-07-31,27.22,27.5,26.801,26.801,4500,17.0070537824266,17.1819977596154,16.7452626165619,16.7452626165619,7202.30567663454,0.0,1.0
2013-08-01,27.13,27.31,27.0,27.31,500,16.9508217897587,17.0632857750944,16.8695978003496,17.0632857750944,800.25618629273,0.0,1.0
2013-08-02,26.9,27.2999,26.9,27.03,2300,16.8071178084965,17.0569752959172,16.8071178084965,16.8883417979056,3681.17845694655,0.0,1.0
2013-08-05,27.475,28.0,27.0,27.0,6400,17.1663777616521,17.4943977188811,16.8695978003496,16.8695978003496,10243.2791845469,0.0,1.0
2013-08-06,27.22,27.69,27.2,27.296,1200,17.0070537824266,17.3007097441363,16.9945577840559,17.0545385762349,1920.61484710254,0.0,1.0
2013-08-07,27.54,27.54,27.0,27.04,2500,17.2069897563566,17.2069897563566,16.8695978003496,16.8945897970909,4001.28093146365,0.0,1.0
2013-08-08,27.0,27.4099,27.0,27.34,2800,16.8695978003496,17.1257032869557,16.8695978003496,17.0820297726503,4481.43464323929,0.0,1.0
2013-08-09,26.71,27.08,26.71,27.03,8400,16.6884058239755,16.9195817938322,16.6884058239755,16.8883417979056,13444.3039297178,0.0,1.0
2013-08-12,26.8,26.88,26.61,26.61,1500,16.7446378166433,16.7946218101259,16.6259258321224,16.6259258321224,2400.76855887819,0.0,1.0
2013-08-13,27.03,27.6975,26.98,26.98,4600,16.8883417979056,17.3053957435253,16.857101801979,16.857101801979,7362.35691389309,0.0,1.0
2013-08-14,27.12,27.6,26.9,27.516,3700,16.9445737905734,17.2444777514685,16.8071178084965,17.1919945583119,5921.89577856619,0.0,1.0
2013-08-15,27.659,27.659,26.9,26.9,3300,17.2813409466619,17.2813409466619,16.8071178084965,16.8071178084965,5281.690829532,0.0,1.0
2013-08-16,27.67,28.37,27.48,27.61,1400,17.2882137457657,17.7255736887377,17.1695017612447,17.2507257506538,2240.71732161964,0.0,1.0
2013-08-19,27.25,27.99,27.0301,27.42,3400,17.0257977799825,17.4881497196958,16.8884042778974,17.1320137661329,5441.74206679055,0.0,1.0
2013-08-20,27.0,27.42,27.0,27.0,1200,16.8695978003496,17.1320137661329,16.8695978003496,16.8695978003496,1920.61484710255,0.0,1.0
2013-08-21,27.0001,27.245,27.0,27.14,800,16.8696602803415,17.0226737803898,16.8695978003496,16.957069788944,1280.40989806836,0.0,1.0
2013-08-22,27.0,27.0,27.0,27.0,0,16.8695978003496,16.8695978003496,16.8695978003496,16.8695978003496,0,0.0,1.0
2013-08-23,27.22,27.49,27.01,27.49,1300,17.0070537824266,17.1757497604301,16.875845799535,17.1757497604301,2080.66608436109,0.0,1.0
2013-08-26,27.33,27.34,27.15,27.22,1500,17.075781773465,17.0820297726503,16.9633177881294,17.0070537824266,2400.76855887819,0.0,1.0
2013-08-27,28.0,28.48,27.41,27.68,23400,17.4943977188811,17.7943016797762,17.1257657669475,17.294461744951,37451.9895184997,0.0,1.0
2013-08-28,28.25,28.8775,28.07,28.2,4600,17.650597698514,18.0426596473925,17.5381337131783,17.6193577025874,7362.35691389309,0.0,1.0
2013-08-29,28.4,28.8809,28.07,28.24,2400,17.7443176862937,18.0447839671155,17.5381337131783,17.6443496993287,3841.22969420509,0.0,1.0
2013-08-30,28.36,28.43,28.0,28.43,4100,17.7193256895524,17.7630616838496,17.4943977188811,17.7630616838496,6562.10072760039,0.0,1.0
2013-09-03,28.1604,28.18,28.01,28.01,800,17.5946156258135,17.6068617042168,17.5006457180664,17.5006457180664,1280.40989806837,0.0,1.0
2013-09-04,28.0001,28.19,27.85,27.85,2900,17.494460198873,17.6131097034021,17.4006777311014,17.4006777311014,4641.48588049781,0.0,1.0
2013-09-05,27.8,28.14,27.2,27.98,4800,17.3694377351748,17.5818697074755,16.9945577840559,17.4819017205105,7682.4593884102,0.0,1.0
2013-09-06,27.65,27.65,27.6,27.6,600,17.431917727028,17.431917727028,17.4003952718254,17.4003952718254,951.702518322318,0.25,1.0
2013-09-09,28.18,28.2,28.18,28.191,1600,17.7660557521753,17.7786647342564,17.7660557521753,17.7729906923199,2537.87338219286,0.0,1.0
2013-09-10,28.43,28.43,28.25,28.25,500,17.9236680281882,17.9236680281882,17.8101871894589,17.8101871894589,793.085431935269,0.0,1.0
2013-09-11,28.43,28.43,28.43,28.43,0,17.9236680281882,17.9236680281882,17.9236680281882,17.9236680281882,0,0.0,1.0
2013-09-12,28.1,28.45,28.1,28.45,600,17.7156198238512,17.9362770102693,17.7156198238512,17.9362770102693,951.70251832232,0.0,1.0
2013-09-13,28.0,28.21,28.0,28.19,7500,17.652574913446,17.7849692252969,17.652574913446,17.7723602432158,11896.281479029,0.0,1.0
2013-09-16,28.0001,28.21,28.0001,28.2037,4600,17.6526379583564,17.7849692252969,17.6526379583564,17.7809973959414,7296.38597380447,0.0,1.0
2013-09-17,28.15,28.47,28.05,28.07,13400,17.7471422790538,17.9488859923503,17.6840973686486,17.6967063507296,21254.6895758651,0.0,1.0
2013-09-18,28.38,28.41,28.15,28.24,3500,17.8921455729857,17.9110590461072,17.7471422790538,17.8038826984184,5551.59802354685,0.0,1.0
2013-09-19,28.4,28.45,28.14,28.35,3300,17.9047545550667,17.9362770102693,17.7408377880133,17.8732320998641,5234.36385077276,0.0,1.0
2013-09-20,28.48,28.48,28.34,28.4,4600,17.9551904833908,17.9551904833908,17.8669276088236,17.9047545550667,7296.38597380446,0.0,1.0
2013-09-23,28.48,28.48,28.47,28.48,1300,17.9551904833908,17.9551904833908,17.9488859923503,17.9551904833908,2062.0221230317,0.0,1.0
2013-09-24,28.749,28.75,28.5,28.52,6600,18.1247812923807,18.1254117414848,17.9677994654719,17.9804084475529,10468.7277015455,0.0,1.0
2013-09-25,28.73,28.75,28.34,28.75,13700,18.1128027594037,18.1254117414848,17.8669276088236,18.1254117414848,21730.5408350263,0.0,1.0
2013-09-26,28.4,28.71,28.4,28.71,3100,17.9047545550667,18.1001937773227,17.9047545550667,18.1001937773227,4917.12967799865,0.0,1.0
2013-09-27,28.63,28.65,28.15,28.65,5800,18.0497578489986,18.0623668310796,17.7471422790538,18.0623668310796,9199.79101044908,0.0,1.0
2013-09-30,28.6,28.64,28.01,28.64,2700,18.030844375877,18.0560623400391,17.6588794044865,18.0560623400391,4282.66133245045,0.0,1.0
2013-10-01,28.75,28.8,28.6,28.64,6500,18.1254117414848,18.1569341966873,18.030844375877,18.0560623400391,10310.1106151584,0.0,1.0
2013-10-02,29.41,29.68,28.77,28.85,7200,18.5415081501588,18.7117294082528,18.1380207235658,18.1884566518899,11420.4302198679,0.0,1.0
2013-10-03,29.71,29.98,29.0,29.0,2700,18.7306428813743,18.9008641394683,18.2830240174977,18.2830240174977,4282.66133245045,0.0,1.0
2013-10-04,29.9,29.9,29.75,29.9,1500,18.8504282111442,18.8504282111442,18.7558608455364,18.8504282111442,2379.25629580579,0.0,1.0
2013-10-07,30.0,30.0,29.75,29.94,2400,18.9134731215493,18.9134731215493,18.7558608455364,18.8756461753062,3806.81007328928,0.0,1.0
2013-10-08,29.98,29.98,29.57,29.9,2600,18.9008641394683,18.9008641394683,18.6423800068071,18.8504282111442,4124.04424606338,0.0,1.0
2013-10-09,30.49,30.9999,29.65,30.0,10300,19.2223931825346,19.5438591806906,18.6928159351312,18.9134731215493,16337.5598978665,0.0,1.0
2013-10-10,29.7,31.0,29.6301,30.6,4300,18.7243383903338,19.543922225601,18.6802699979606,19.2917425839803,6820.5347146433,0.0,1.0
2013-10-11,30.25,30.65,29.52,30.06,13900,19.0710853975622,19.3232650391829,18.6108575516045,18.9513000677924,22047.7750078005,0.0,1.0
2013-10-14,30.45,30.45,29.521,30.36,3400,19.1971752183726,19.1971752183726,18.6114880007086,19.1404347990079,5392.9809371598,0.0,1.0
2013-10-15,29.85,30.23,28.8,29.75,6900,18.8189057559416,19.0584764154812,18.1569341966873,18.7558608455364,10944.5789607067,0.0,1.0
2013-10-16,30.0,30.18,29.3,29.51,8400,18.9134731215493,19.0269539602786,18.4721587487132,18.604553060564,13323.8352565125,0.0,1.0
2013-10-17,30.2,30.34,29.48,30.15,3500,19.0395629423596,19.1278258169269,18.5856395874425,19.0080404871571,5551.59802354688,0.0,1.0
2013-10-18,30.8,30.8,30.4,30.42,23900,19.4178324047906,19.4178324047906,19.16565276317,19.178261745251,37909.4836465058,0.0,1.0
2013-10-21,32.81,32.9,30.22,30.9,22100,20.6850351039344,20.7417755232991,19.0521719244407,19.4808773151958,35054.3760915389,0.0,1.0
2013-10-22,33.13,33.88,32.7,32.81,18500,20.886778817231,21.3596156452697,20.6156857024888,20.6850351039344,29344.1609816048,0.0,1.0
2013-10-23,32.85,33.89,32.52,32.79,27200,20.7102530680965,21.3659201363102,20.5022048637595,20.6724261218534,43143.8474972785,0.0,1.0
2013-10-24,31.98,33.35,31.71,33.0,85300,20.1617623475716,21.0254776201223,19.9915410894776,20.8048204337043,135300.374688156,0.0,1.0
2013-10-25,32.19,32.5,30.0,32.14,24600,20.2941566594224,20.4895958816784,18.9134731215493,20.2626342042198,39019.8032512152,0.0,1.0
2013-10-28,32.02,33.0,31.36,32.0,9000,20.1869803117336,20.8048204337043,19.7708839030596,20.1743713296526,14275.5377748348,0.0,1.0
2013-10-29,33.14,33.14,32.4,32.57,4600,20.8930833082715,20.8930833082715,20.4265509712733,20.533727318962,7296.38597380445,0.0,1.0
2013-10-30,33.0,33.0,32.3301,32.96,9200,20.8048204337043,20.8048204337043,20.3824825789001,20.7796024695422,14592.7719476089,0.0,1.0
2013-10-31,32.5,32.84,32.41,32.41,1200,20.4895958816784,20.703948577056,20.4328554623138,20.4328554623138,1903.40503664464,0.0,1.0
2013-11-01,32.57,32.97,32.51,32.51,1200,20.533727318962,20.7859069605827,20.4959003727189,20.4959003727189,1903.40503664464,0.0,1.0
2013-11-04,32.85,33.0,32.75,32.75,4800,20.7102530680965,20.8048204337043,20.6472081576913,20.6472081576913,7613.62014657856,0.0,1.0
2013-11-05,32.65,33.0,32.14,32.86,6300,20.5841632472862,20.8048204337043,20.2626342042198,20.716557559137,9992.87644238435,0.0,1.0
2013-11-06,32.13,33.0,32.13,32.95,2500,20.2563297131793,20.8048204337043,20.2563297131793,20.7732979785017,3965.42715967634,0.0,1.0
2013-11-07,32.81,32.999,32.4,32.64,4600,20.6850351039344,20.8041899846002,20.4265509712733,20.5778587562457,7296.38597380447,0.0,1.0
2013-11-08,33.16,33.24,32.6733,32.84,16500,20.9056922903525,20.9561282186766,20.5988527114106,20.703948577056,26171.8192538638,0.0,1.0
2013-11-11,33.3,33.3,32.8,33.1,3700,20.9939551649197,20.9939551649197,20.6787306128939,20.8678653441094,5868.83219632099,0.0,1.0
2013-11-12,33.4,33.4,32.6,32.64,3100,21.0570000753249,21.0570000753249,20.5526407920836,20.5778587562457,4917.12967799866,0.0,1.0
2013-11-13,33.6,33.6,33.186,33.45,3900,21.1830898961352,21.1830898961352,20.9220839670579,21.0885225305275,6186.06636909509,0.0,1.0
2013-11-14,33.33,33.7,33.02,33.7,2900,21.0128686380413,21.2461348065404,20.8174294157853,21.2461348065404,4599.89550522455,0.0,1.0
2013-11-15,32.33,33.01,31.775,33.0,37600,20.3824195339896,20.8111249247448,20.032520281241,20.8048204337043,59640.0244815322,0.0,1.0
2013-11-18,33.14,33.85,32.4,32.5,19400,20.8930833082715,21.3407021721481,20.4265509712733,20.4895958816784,30771.7147590883,0.0,1.0
2013-11-19,32.44,33.08,32.0,33.08,10700,20.4517689354353,20.8552563620284,20.1743713296526,20.8552563620284,16972.0282434147,0.0,1.0
2013-11-20,32.7,33.17,32.46,33.0,8700,20.6156857024888,20.911996781393,20.4643779175164,20.8048204337043,13799.6865156736,0.0,1.0
2013-11-21,32.7,32.7,32.024,32.54,3900,20.6156857024888,20.6156857024888,20.1895021081498,20.5148138458405,6186.06636909507,0.0,1.0
2013-11-22,31.9401,32.5,31.8,32.5,7900,20.1366074283199,20.4895958816784,20.0482815088423,20.4895958816784,12530.7498245772,0.0,1.0
2013-11-25,31.98,32.2,31.38,32.2,41700,20.1617623475716,20.3004611504629,19.7834928851406,20.3004611504629,66143.3250234012,0.0,1.0
2013-11-26,32.95,32.99,31.86,32.0,9700,20.7732979785017,20.7985159426637,20.0861084550854,20.1743713296526,15385.8573795442,0.0,1.0
2013-11-27,32.74,32.95,32.21,32.95,4500,20.6409036666508,20.7732979785017,20.3067656415034,20.7732979785017,7137.76888741741,0.0,1.0
2013-11-29,32.93,32.95,32.534,32.95,3000,20.7606889964206,20.7732979785017,20.5110311512162,20.7732979785017,4758.51259161161,0.0,1.0
2013-12-02,32.76,32.94,32.61,32.61,3600,20.6535126487319,20.7669934874611,20.5589452831241,20.5589452831241,5710.21510993391,0.0,1.0
2013-12-03,32.81,33.18,32.64,32.67,8600,20.6850351039344,20.9183012724335,20.5778587562457,20.5967722293672,13641.0694292866,0.0,1.0
2013-12-04,32.66,33.13,32.66,32.99,5100,20.5904677383267,20.886778817231,20.5904677383267,20.7985159426637,8089.47140573972,0.0,1.0
2013-12-05,32.9,33.15,32.9,33.1242,5400,20.7417755232991,20.899387799312,20.7417755232991,20.8831222124275,8565.32266490087,0.0,1.0
2013-12-06,33.1449,33.15,32.5301,32.9,8100,20.8961725088813,20.899387799312,20.5085723997104,20.7417755232991,12847.9839973513,0.0,1.0
2013-12-09,33.5,33.5,32.0104,33.15,14200,21.1200449857301,21.1200449857301,20.1809280003347,20.899387799312,22523.6262669615,0.0,1.0
2013-12-10,32.7,33.15,32.5001,32.56,9300,21.4037470825533,21.6982940607536,21.2729027693483,21.312110244891,14208.2598353952,1.25,1.0
2013-12-11,32.6,33.09,32.6,33.09,2800,21.3382921985088,21.6590211303269,21.3382921985088,21.6590211303269,4277.75564936631,0.0,1.0
2013-12-12,32.18,32.6,32.044,32.6,3400,21.0633816855219,21.3382921985088,20.9743630432214,21.3382921985088,5194.41757423051,0.0,1.0
2013-12-13,31.82,32.65,31.6201,32.26,3100,20.8277441029617,21.3710196405311,20.6968997897567,21.1157455927575,4736.0866117984,0.0,1.0
2013-12-16,31.86,32.65,31.76,31.9,5300,20.8539260565795,21.3710196405311,20.788471172535,20.8801080101973,8097.18033630049,0.0,1.0
2013-12-17,31.61,32.49,31.41,31.87,1200,20.6902888464682,21.2662918260598,20.5593790783792,20.8604715449839,1833.32384972842,0.0,1.0
2013-12-18,31.61,32.1,31.47,31.47,2200,20.6902888464682,21.0110177782863,20.5986520088059,20.5986520088059,3361.0937245021,0.0,1.0
2013-12-19,32.1,32.47,31.61,31.82,2400,21.0110177782863,21.2532008492509,20.6902888464682,20.8277441029617,3666.64769945683,0.0,1.0
2013-12-20,31.8,32.36,31.8,32.36,2900,20.8146531261528,21.181200476802,20.8146531261528,21.181200476802,4430.53263684367,0.0,1.0
2013-12-23,31.65,32.6,31.22,31.58,4500,20.716470800086,21.3382921985088,20.4350147986946,20.6706523812548,6874.96443648156,0.0,1.0
2013-12-24,31.65,31.65,31.65,31.65,1100,20.716470800086,20.716470800086,20.716470800086,20.716470800086,1680.54686225105,0.0,1.0
2013-12-26,32.1,32.1,31.65,31.66,700,21.0110177782863,21.0110177782863,20.716470800086,20.7230162884905,1069.43891234158,0.0,1.0
2013-12-27,31.73,31.99,31.5,31.99,1100,20.7688347073216,20.9390174058373,20.6182884740192,20.9390174058373,1680.54686225105,0.0,1.0
2013-12-30,31.95,32.6,31.5001,31.68,4600,20.9128354522195,21.3382921985088,20.6183539289033,20.7361072652994,7027.74142395894,0.0,1.0
2013-12-31,32.64,32.64,31.51,31.71,700,21.3644741521266,21.3644741521266,20.6248339624237,20.7557437305127,1069.43891234158,0.0,1.0
2014-01-02,32.43,32.64,32.43,32.64,700,21.2270188956331,21.3644741521266,21.2270188956331,21.3644741521266,1069.43891234158,0.0,1.0
2014-01-03,32.6,32.6,32.6,32.6,400,21.3382921985088,21.3382921985088,21.3382921985088,21.3382921985088,611.107949909472,0.0,1.0
2014-01-06,32.45,32.45,32.45,32.45,2300,21.240109872442,21.240109872442,21.240109872442,21.240109872442,3513.87071197947,0.0,1.0
2014-01-07,32.45,32.45,32.02,32.35,1800,21.240109872442,21.240109872442,20.9586538710507,21.1746549883975,2749.98577459263,0.0,1.0
2014-01-08,31.764,31.764,31.764,31.764,500,20.7910893678967,20.7910893678967,20.7910893678967,20.7910893678967,763.884937386842,0.0,1.0
2014-01-09,31.75,31.76,31.1532,31.62,10000,20.7819256841305,20.788471172535,20.3912909361529,20.6968343348727,15277.6987477368,0.0,1.0
2014-01-10,31.97,31.97,31.09,31.09,3000,20.9259264290284,20.9259264290284,20.3499234494368,20.3499234494368,4583.30962432105,0.0,1.0
2014-01-13,31.598,32.2223,31.331,32.11,3700,20.6824342603829,21.0910691014727,20.507669719984,21.0175632666907,5652.74853666261,0.0,1.0
2014-01-14,31.7194,31.98,31.4301,31.98,3100,20.7618964896129,20.9324719174329,20.5725355100721,20.9324719174329,4736.08661179841,0.0,1.0
2014-01-15,31.25,31.5,31.0,31.5,17900,20.454651263908,20.6182884740192,20.2910140537967,20.6182884740192,27347.0807584489,0.0,1.0
2014-01-16,31.72,31.72,31.08,31.25,6700,20.7622892189172,20.7622892189172,20.3433779610323,20.454651263908,10236.0581609836,0.0,1.0
2014-01-17,31.58,32.03,31.22,31.55,26500,20.6706523812548,20.9651993594551,20.4350147986946,20.6510159160415,40485.9016815026,0.0,1.0
2014-01-21,31.98,31.98,31.4158,31.58,1400,20.9324719174329,20.9324719174329,20.5631754616538,20.6706523812548,2138.87782468315,0.0,1.0
2014-01-22,31.806,31.99,31.73,31.73,2500,20.8185804191954,20.9390174058373,20.7688347073216,20.7688347073216,3819.42468693421,0.0,1.0
2014-01-23,32.09,32.09,31.68,32.06,1400,21.0044722898818,21.0044722898818,20.7361072652994,20.9848358246685,2138.87782468316,0.0,1.0
2014-01-24,31.5,32.01,31.5,32.01,3100,20.6182884740192,20.9521083826462,20.6182884740192,20.9521083826462,4736.08661179842,0.0,1.0
2014-01-27,31.25,31.31,31.0,31.25,19800,20.454651263908,20.4939241943347,20.2910140537967,20.454651263908,30249.8435205188,0.0,1.0
2014-01-28,31.25,31.49,31.25,31.45,1300,20.454651263908,20.6117429856148,20.454651263908,20.585561031997,1986.10083720578,0.0,1.0
2014-01-29,31.25,31.5,31.25,31.5,1600,20.454651263908,20.6182884740192,20.454651263908,20.6182884740192,2444.43179963789,0.0,1.0
2014-01-30,31.61,32.0699,31.0346,31.25,2100,20.6902888464682,20.9913158581889,20.3136614436761,20.454651263908,3208.31673702473,0.0,1.0
2014-01-31,31.25,32.05,31.02,31.45,7400,20.454651263908,20.978290336264,20.3041050306056,20.585561031997,11305.4970733252,0.0,1.0
2014-02-03,31.42,31.97,31.41,31.97,900,20.5659245667836,20.9259264290284,20.5593790783792,20.9259264290284,1374.99288729632,0.0,1.0
2014-02-04,31.25,31.45,31.11,31.2,6400,20.454651263908,20.585561031997,20.3630144262457,20.4219238218857,9777.72719855155,0.0,1.0
2014-02-05,31.84,32.03,31.175,31.22,14300,20.8408350797706,20.9651993594551,20.4055601008746,20.4350147986946,21847.1092092636,0.0,1.0
2014-02-06,31.42,31.884,31.1,31.884,2600,20.5659245667836,20.8696352287501,20.3564689378412,20.8696352287501,3972.20167441158,0.0,1.0
2014-02-07,31.46,31.906,31.08,31.24,1800,20.5921065204014,20.8840353032399,20.3433779610323,20.4481057755035,2749.98577459263,0.0,1.0
2014-02-10,31.35,32.03,31.07,31.08,2100,20.5201061479525,20.9651993594551,20.3368324726279,20.3433779610323,3208.31673702473,0.0,1.0
2014-02-11,31.25,31.49,31.0,31.09,3700,20.454651263908,20.6117429856148,20.2910140537967,20.3499234494368,5652.74853666261,0.0,1.0
2014-02-12,31.85,32.07,31.31,31.44,7100,20.847380568175,20.9913813130729,20.4939241943347,20.5790155435925,10847.1661108931,0.0,1.0
2014-02-13,32.35,32.35,31.4,31.52,5200,21.1746549883975,21.1746549883975,20.5528335899747,20.6313794508281,7944.40334882316,0.0,1.0
2014-02-14,28.9395,29.75,28.7,29.7,35300,18.9423161680597,19.4728280032404,18.7855517207731,19.4401005612181,53930.2765795109,0.0,1.0
2014-02-18,29.75,29.75,28.65,28.98,10400,19.4728280032404,19.4728280032404,18.7528242787508,18.9688253960977,15888.8066976463,0.0,1.0
2014-02-19,29.0,29.29,28.95,29.22,5400,18.9819163729066,19.1717355366357,18.9491889308844,19.1259171178045,8249.95732377788,0.0,1.0
2014-02-20,29.25,29.25,28.75,28.95,3900,19.1455535830179,19.1455535830179,18.8182791627953,18.9491889308844,5958.30251161734,0.0,1.0
2014-02-21,29.3,29.3,28.5,28.8,4700,19.1782810250401,19.1782810250401,18.6546419526841,18.8510066048176,7180.51841143631,0.0,1.0
2014-02-24,28.75,29.29,28.75,28.7501,2000,18.8182791627953,19.1717355366357,18.8182791627953,18.8183446176794,3055.53974954737,0.0,1.0
2014-02-25,29.15,29.15,28.47,28.7,7500,19.0800986989734,19.0800986989734,18.6350054874707,18.7855517207731,11458.2740608026,0.0,1.0
2014-02-26,29.2,29.2,28.95,28.95,900,19.1128261409956,19.1128261409956,18.9491889308844,18.9491889308844,1374.99288729631,0.0,1.0
2014-02-27,29.2,29.2,28.75,28.8,3700,19.1128261409956,19.1128261409956,18.8182791627953,18.8510066048176,5652.74853666262,0.0,1.0
2014-02-28,28.915,29.6623,28.81,29.13,6100,18.9262797214688,19.4154240699334,18.857552093222,19.0670077221645,9319.39623611944,0.0,1.0
2014-03-03,29.0,29.45,28.385,28.41,6700,18.9819163729066,19.2764633511069,18.5793688360329,18.595732557044,10236.0581609837,0.0,1.0
2014-03-04,28.75,28.8664,28.51,28.8664,3000,18.8182791627953,18.8944686478231,18.6611874410885,18.8944686478231,4583.30962432105,0.0,1.0
2014-03-05,29.0,29.36,28.5,28.5,15900,18.9819163729066,19.2175539554668,18.6546419526841,18.6546419526841,24291.5410089015,0.0,1.0
2014-03-06,28.75,29.096,28.45,28.75,10200,18.8182791627953,19.0447530615893,18.6219145106618,18.8182791627953,15583.2527226916,0.0,1.0
2014-03-07,29.1,29.1,28.5,29.0,4800,19.0473712569511,19.0473712569511,18.6546419526841,18.9819163729066,7333.29539891367,0.0,1.0
2014-03-10,28.32,28.9,28.32,28.9,6300,18.536823161404,18.9164614888621,18.536823161404,18.9164614888621,9624.95021107417,0.0,1.0
2014-03-11,28.51,28.524,28.25,28.45,12500,18.6611874410885,18.6703511248548,18.4910047425728,18.6219145106618,19097.123434671,0.0,1.0
2014-03-12,28.26,28.975,28.26,28.2601,900,18.4975502309773,18.9655526518955,18.4975502309773,18.4976156858613,1374.99288729631,0.0,1.0
2014-03-13,28.83,29.28,28.2901,28.49,2100,18.8706430700309,19.1651900482312,18.5172521510747,18.6480964642796,3208.31673702474,0.0,1.0
2014-03-14,28.81,29.19,28.53,29.17,3500,18.857552093222,19.1062806525912,18.6742784178974,19.0931896757823,5347.19456170789,0.0,1.0
2014-03-17,28.75,28.9999,28.56,28.999,5200,18.8182791627953,18.9818509180226,18.6939148831108,18.9812618240662,7944.40334882316,0.0,1.0
2014-03-18,28.75,29.23,28.75,28.93,4600,18.8182791627953,19.132462606209,18.8182791627953,18.9360979540754,7027.74142395895,0.0,1.0
2014-03-19,28.5,28.91,28.36,28.518,4800,18.8182791627953,19.0889982665408,18.7258384932237,18.8301643917403,7269.52761283617,0.25,1.0
2014-03-20,28.21,28.276,28.02,28.12,3800,18.6267949186827,18.6703740914807,18.5013397242641,18.5673687739581,5755.04269349529,0.0,1.0
2014-03-21,27.9,28.17,27.9,28.17,1200,18.4221048646312,18.6003832988051,18.4221048646312,18.6003832988051,1817.38190320904,0.0,1.0
2014-03-24,27.1,27.969,26.45,27.75,21000,17.8938724670791,18.4676649089201,17.464683644068,18.3230612900902,31804.1833061581,0.0,1.0
2014-03-25,27.65,27.65,27.0,27.0,6500,18.2570322403962,18.2570322403962,17.8278434173851,17.8278434173851,9844.15197571562,0.0,1.0
2014-03-26,27.75,27.9,26.92,27.5,35200,18.3230612900902,18.4221048646312,17.7750201776298,18.1579886658552,53309.8691607985,0.0,1.0
2014-03-27,27.75,27.75,27.1733,27.5,4200,18.3230612900902,18.3230612900902,17.9422717605048,18.1579886658552,6360.83666123164,0.0,1.0
2014-03-28,27.45,27.68,27.021,27.021,4500,18.1249741410081,18.2768409553044,17.8417095178208,17.8417095178208,6815.18213703391,0.0,1.0
2014-03-31,27.25,27.75,27.15,27.67,4400,17.9929160416201,18.3230612900902,17.9268869919261,18.270238050335,6663.73364509981,0.0,1.0
2014-04-01,27.25,27.6,27.25,27.6,2200,17.9929160416201,18.2240177155492,17.9929160416201,18.2240177155492,3331.86682254991,0.0,1.0
2014-04-02,27.35,27.35,27.25,27.25,200,18.0589450913141,18.0589450913141,17.9929160416201,17.9929160416201,302.896983868174,0.0,1.0
2014-04-03,27.53,28.5,27.051,27.25,13100,18.1777973807634,18.8182791627953,17.861518232729,17.9929160416201,19839.7524433653,0.0,1.0
2014-04-04,27.5,28.2467,27.1601,28.2467,2100,18.1579886658552,18.6510275799204,17.9335559259452,18.6510275799204,3180.41833061581,0.0,1.0
2014-04-07,27.2,27.44,27.2,27.44,2200,17.9599015167731,18.1183712360387,17.9599015167731,18.1183712360387,3331.8668225499,0.0,1.0
2014-04-08,26.9,27.66,26.9,27.51,1600,17.761814367691,18.2636351453656,17.761814367691,18.1645915708246,2423.17587094539,0.0,1.0
2014-04-09,27.24,27.4399,26.65,27.4399,1500,17.9863131366507,18.118305206989,17.596741743456,18.118305206989,2271.7273790113,0.0,1.0
2014-04-10,26.63,27.21,26.6,27.209,1700,17.5835359335172,17.9665044217425,17.563727218609,17.9658441312456,2574.62436287947,0.0,1.0
2014-04-11,26.65,26.65,26.65,26.65,800,17.596741743456,17.596741743456,17.596741743456,17.596741743456,1211.58793547269,0.0,1.0
2014-04-14,26.55,26.9445,26.55,26.57,2400,17.530712693762,17.7911972948049,17.530712693762,17.5439185037008,3634.76380641807,0.0,1.0
2014-04-15,26.95,27.49,25.76,26.82,38000,17.794828892538,18.1513857608858,17.0090832011792,17.7089911279358,57550.4269349531,0.0,1.0
2014-04-16,26.61,26.7,26.04,26.7,6900,17.5703301235784,17.629756268303,17.1939645403225,17.629756268303,10449.945943452,0.0,1.0
2014-04-17,26.56,26.56,26.05,26.49,4500,17.5373155987314,17.5373155987314,17.2005674452919,17.4910952639456,6815.18213703389,0.0,1.0
2014-04-21,26.55,26.55,26.09,26.3,4100,17.530712693762,17.530712693762,17.2269790651695,17.3656400695269,6209.38816929754,0.0,1.0
2014-04-22,27.25,27.45,26.21,26.4195,15900,17.9929160416201,18.1249741410081,17.3062139248023,17.4445447839113,24080.3102175198,0.0,1.0
2014-04-23,27.17,27.18,27.17,27.18,700,17.9400928018649,17.9466957068343,17.9400928018649,17.9466957068343,1060.13944353861,0.0,1.0
2014-04-24,27.2,27.2,26.64,27.0,11000,17.9599015167731,17.9599015167731,17.5901388384866,17.8278434173851,16659.3341127495,0.0,1.0
2014-04-25,26.8,27.07,26.8,27.07,700,17.695785317997,17.8740637521709,17.695785317997,17.8740637521709,1060.13944353861,0.0,1.0
2014-04-28,27.38,27.77,27.2,27.2,5100,18.0787538062223,18.336267100029,17.9599015167731,17.9599015167731,7723.87308863843,0.0,1.0
2014-04-29,26.9,26.9,26.9,26.9,200,17.761814367691,17.761814367691,17.761814367691,17.761814367691,302.896983868174,0.0,1.0
2014-04-30,26.6,27.1,26.6,27.1,500,17.563727218609,17.8938724670791,17.563727218609,17.8938724670791,757.242459670432,0.0,1.0
2014-05-01,26.6,27.0,26.6,26.97,1600,17.563727218609,17.8278434173851,17.563727218609,17.8080347024769,2423.17587094538,0.0,1.0
2014-05-02,27.0,27.9235,26.88,27.9235,800,17.8278434173851,18.4376216913093,17.7486085577522,18.4376216913093,1211.58793547269,0.0,1.0
2014-05-05,27.28,27.53,27.28,27.53,1700,18.0127247565283,18.1777973807634,18.0127247565283,18.1777973807634,2574.62436287947,0.0,1.0
2014-05-06,27.5,27.77,27.02,27.53,2100,18.1579886658552,18.336267100029,17.8410492273239,18.1777973807634,3180.41833061581,0.0,1.0
2014-05-07,27.35,27.35,27.35,27.35,800,18.0589450913141,18.0589450913141,18.0589450913141,18.0589450913141,1211.58793547269,0.0,1.0
2014-05-08,26.8005,26.82,26.5933,26.82,1800,17.6961154632455,17.7089911279358,17.5593032722795,17.7089911279358,2726.07285481356,0.0,1.0
2014-05-09,26.95,27.08,26.88,27.08,900,17.794828892538,17.8806666571403,17.7486085577522,17.8806666571403,1363.03642740678,0.0,1.0
2014-05-12,26.96,27.14,26.91,26.91,1700,17.8014317975075,17.9202840869567,17.7684172726604,17.7684172726604,2574.62436287947,0.0,1.0
2014-05-13,27.34,27.38,26.98,27.3391,4000,18.0523421863447,18.0787538062223,17.8146376074463,18.0517479248975,6057.93967736347,0.0,1.0
2014-05-14,26.0,27.38,26.0,27.38,4800,17.1675529204449,18.0787538062223,17.1675529204449,18.0787538062223,7269.52761283614,0.0,1.0
2014-05-15,26.61,26.6432,26.02,26.6432,2000,17.5703301235784,17.5922517680768,17.1807587303837,17.5922517680768,3028.96983868173,0.0,1.0
2014-05-16,26.84,27.2,26.031,27.2,3000,17.7221969378746,17.9599015167731,17.18802192585,17.9599015167731,4543.45475802261,0.0,1.0
2014-05-19,26.65,26.65,26.65,26.65,300,17.596741743456,17.596741743456,17.596741743456,17.596741743456,454.34547580226,0.0,1.0
2014-05-20,26.49,26.49,26.49,26.49,300,17.4910952639456,17.4910952639456,17.4910952639456,17.4910952639456,454.345475802259,0.0,1.0
2014-05-21,26.49,26.49,26.49,26.49,87,17.4910952639456,17.4910952639456,17.4910952639456,17.4910952639456,131.760187982655,0.0,1.0
2014-05-22,26.6,26.9696,26.52,26.54,1200,17.563727218609,17.8077705862781,17.5109039788538,17.5241097887926,1817.38190320904,0.0,1.0
2014-05-23,26.18,26.6,26.03,26.5,2200,17.2864052098941,17.563727218609,17.1873616353531,17.497698168915,3331.86682254991,0.0,1.0
2014-05-27,26.41,26.8,26.1,26.18,10900,17.4382720241904,17.695785317997,17.2335819701389,17.2864052098941,16507.8856208154,0.0,1.0
2014-05-28,25.52,26.83,25.5,26.5,16300,16.8506134819136,17.7155940329052,16.8374076719748,17.497698168915,24686.1041852561,0.0,1.0
2014-05-29,25.5,25.75,25.35,25.35,10100,16.8374076719748,17.0024802962098,16.7383640974338,16.7383640974338,15296.2976853427,0.0,1.0
2014-05-30,25.94,26.6999,25.53,25.53,22800,17.1279354906285,17.6296902392533,16.857216386883,16.857216386883,34530.2561609717,0.0,1.0
2014-06-02,24.96,25.5975,24.36,25.563,14900,16.4808508036271,16.9017859954264,16.084676505463,16.879005973282,22565.8252981789,0.0,1.0
2014-06-03,22.925,24.54,22.5,24.54,25000,15.1371596423538,16.2035287949122,14.8565361811542,16.2035287949122,37862.1229835216,0.0,1.0
2014-06-04,22.8,23.39,22.724,23.3899,5500,15.0546233302363,15.444194723431,15.0044412524688,15.4441286943813,8329.66705637475,0.0,1.0
2014-06-05,23.44,23.44,22.44,22.55,10300,15.477209248278,15.477209248278,14.8169187513378,14.8895507060012,15599.1946692109,0.0,1.0
2014-06-06,24.0,24.25,23.3,23.49,12000,15.8469719265645,16.0120445507995,15.3847685787064,15.510223773125,18173.8190320904,0.0,1.0
2014-06-09,24.3,24.98,23.43,23.43,11900,16.0450590756466,16.4940566135659,15.4706063433086,15.4706063433086,18022.3705401563,0.0,1.0
2014-06-10,24.63,25.557,24.31,24.57,5600,16.2629549396368,16.8750442303004,16.051661980616,16.2233375098204,8481.11554830886,0.0,1.0
2014-06-11,25.55,25.98,24.73,25.15,10000,16.8704221968218,17.1543471105061,16.3289839893308,16.6063059980457,15144.8491934086,0.0,1.0
2014-06-12,25.5,26.0,25.39,25.39,2100,17.0024802962098,17.3358622628022,16.9291362635595,16.9291362635595,3149.54048274577,0.25,1.0
2014-06-13,24.5,26.28,24.5,25.4,3400,16.3357163630251,17.5225561640939,16.3357163630251,16.9358039028914,5099.25601968362,0.0,1.0
2014-06-16,24.2,24.4,23.52,24.4,3000,16.1356871830697,16.2690399697067,15.6822877085041,16.2690399697067,4499.34354677967,0.0,1.0
2014-06-17,24.0,24.93,24.0,24.4,1300,16.0023343964328,16.6224248542945,16.0023343964328,16.2690399697067,1949.71553693785,0.0,1.0
2014-06-18,24.0,24.99,24.0,24.66,8100,16.0023343964328,16.6624306902856,16.0023343964328,16.4423985923347,12148.2275763051,0.0,1.0
2014-06-19,24.75,25.2,24.53,24.53,2300,16.5024073463213,16.8024511162544,16.3557192810207,16.3557192810207,3449.49671919774,0.0,1.0
2014-06-20,26.5,26.5,24.35,25.02,8800,17.6692442293945,17.6692442293945,16.2357017730474,16.6824336082812,13198.074403887,0.0,1.0
2014-06-23,25.25,26.21,25.18,26.2,10700,16.8357893129137,17.475882688771,16.7891158375907,17.4692150494391,16047.6586501807,0.0,1.0
2014-06-24,25.42,26.31,25.05,25.29,9200,16.9491391815551,17.5425590820894,16.7024365262767,16.862459870241,13797.9868767909,0.0,1.0
2014-06-25,24.75,25.75,24.75,25.45,1800,16.5024073463213,17.169171279506,16.5024073463213,16.9691420995506,2699.6061280678,0.0,1.0
2014-06-26,25.46,25.5,25.132,25.47,2200,16.9758097388824,17.0024802962098,16.7571111687979,16.9824773782143,3299.51860097176,0.0,1.0
2014-06-27,25.99,26.0,25.15,25.57,2800,17.3291946234703,17.3358622628022,16.7691129195952,17.0491537715328,4199.38731032769,0.0,1.0
2014-06-30,25.12,25.759,25.03,25.44,3700,16.7491100015996,17.1751721549047,16.689101247613,16.9624744602187,5549.19037436159,0.0,1.0
2014-07-01,25.9,25.9,25.053,25.3,2500,17.2691858694837,17.2691858694837,16.7044368180763,16.8691275095729,3749.45295564972,0.0,1.0
2014-07-02,25.35,25.49,25.0001,25.0501,13000,16.9024657062321,16.995812656878,16.6691650060108,16.70250320267,19497.1553693785,0.0,1.0
2014-07-03,25.6,25.6,25.1,25.4,8600,17.0691566895283,17.0691566895283,16.7357747229359,16.9358039028914,12898.118167435,0.0,1.0
2014-07-07,25.75,25.75,25.15,25.52,1400,17.169171279506,17.169171279506,16.7691129195952,17.0158155748735,2099.69365516384,0.0,1.0
2014-07-08,25.0,25.15,24.5201,25.15,6900,16.6690983296175,16.7691129195952,16.3491183180821,16.7691129195952,10348.4901575932,0.0,1.0
2014-07-09,24.83,25.0,24.37,25.0,2000,16.5557484609761,16.6690983296175,16.2490370517111,16.6690983296175,2999.56236451977,0.0,1.0
2014-07-10,24.59,24.8999,24.35,24.55,3200,16.3957251170118,16.6023552599057,16.2357017730474,16.3690545596844,4799.29978323162,0.0,1.0
2014-07-11,24.38,24.38,24.1125,24.35,1700,16.255704691043,16.255704691043,16.0773453389161,16.2357017730474,2549.6280098418,0.0,1.0
2014-07-14,24.62,24.89,24.62,24.8141,1500,16.4157280350073,16.5957542969672,16.4157280350073,16.5451469144384,2249.67177338983,0.0,1.0
2014-07-15,24.28,24.8899,24.28,24.44,4000,16.1890282977245,16.5956876205738,16.1890282977245,16.295710527034,5999.12472903954,0.0,1.0
2014-07-16,24.28,24.28,24.28,24.28,200,16.1890282977245,16.1890282977245,16.1890282977245,16.1890282977245,299.956236451977,0.0,1.0
2014-07-17,24.8095,24.9,24.55,24.82,1200,16.5420798003458,16.602421936299,16.3690545596844,16.5490808216442,1799.73741871186,0.0,1.0
2014-07-18,24.9,24.9,24.52,24.85,2400,16.602421936299,16.602421936299,16.3490516416888,16.5690837396398,3599.47483742373,0.0,1.0
2014-07-21,24.72,25.0,24.5,24.9,7500,16.4824044283258,16.6690983296175,16.3357163630251,16.602421936299,11248.3588669491,0.0,1.0
2014-07-22,24.72,24.72,24.72,24.72,94,16.4824044283258,16.4824044283258,16.4824044283258,16.4824044283258,140.979431132429,0.0,1.0
2014-07-23,24.9,24.94,24.25,24.25,1500,16.602421936299,16.6290924936264,16.169025379729,16.169025379729,2249.67177338983,0.0,1.0
2014-07-24,25.1,25.99,24.7,24.97,21200,16.7357747229359,17.3291946234703,16.4690691496621,16.6490954116219,31795.3610639097,0.0,1.0
2014-07-25,24.815,25.65,24.8001,24.83,9900,16.5457470019783,17.1024948861875,16.5358122193739,16.5557484609761,14847.8337043729,0.0,1.0
2014-07-28,24.815,24.815,24.815,24.815,69,16.5457470019783,16.5457470019783,16.5457470019783,16.5457470019783,103.484901575932,0.0,1.0
2014-07-29,25.7499,25.7499,25.0,25.04,900,17.1691046031127,17.1691046031127,16.6690983296175,16.6957688869449,1349.8030640339,0.0,1.0
2014-07-30,24.95,25.6,24.54,25.6,6100,16.6357601329582,17.0691566895283,16.3623869203525,17.0691566895283,9148.66521178533,0.0,1.0
2014-07-31,24.4,24.89,24.4,24.5001,2300,16.2690399697067,16.5957542969672,16.2690399697067,16.3357830394184,3449.49671919773,0.0,1.0
2014-08-01,24.696,24.6999,24.31,24.64,1800,16.4664020939293,16.4690024732687,16.20903121572,16.429063313671,2699.6061280678,0.0,1.0
2014-08-04,24.71,25.45,24.41,24.41,4900,16.4757367889939,16.9691420995506,16.2757076090385,16.2757076090385,7348.92779307345,0.0,1.0
2014-08-05,24.4,24.97,24.4,24.97,500,16.2690399697067,16.6490954116219,16.2690399697067,16.6490954116219,749.890591129941,0.0,1.0
2014-08-06,24.85,25.06,24.85,25.06,400,16.5690837396398,16.7091041656086,16.5690837396398,16.7091041656086,599.912472903954,0.0,1.0
2014-08-07,24.65,24.65,24.53,24.53,400,16.4357309530028,16.4357309530028,16.3557192810207,16.3557192810207,599.912472903956,0.0,1.0
2014-08-08,24.5,24.5,24.5,24.5,400,16.3357163630251,16.3357163630251,16.3357163630251,16.3357163630251,599.912472903956,0.0,1.0
2014-08-11,24.8575,24.8575,24.493,24.5,400,16.5740844691387,16.5740844691387,16.3310490154928,16.3357163630251,599.912472903953,0.0,1.0
2014-08-12,24.65,24.9,24.45,24.48,4300,16.4357309530028,16.602421936299,16.3023781663659,16.3223810843614,6449.05908371752,0.0,1.0
2014-08-13,24.5,24.782,24.5,24.782,1000,16.3357163630251,16.5237437921832,16.3357163630251,16.5237437921832,1499.78118225989,0.0,1.0
2014-08-14,24.9699,24.9699,24.3767,24.52,1300,16.6490287352286,16.6490287352286,16.2535043700635,16.3490516416888,1949.71553693785,0.0,1.0
2014-08-15,24.458,24.458,24.31,24.31,900,16.3077122778314,16.3077122778314,16.20903121572,16.20903121572,1349.8030640339,0.0,1.0
2014-08-18,24.31,24.75,24.31,24.7364,3800,16.20903121572,16.5024073463213,16.20903121572,16.49333935683,5699.16849258758,0.0,1.0
2014-08-19,24.7,24.9699,24.2604,24.478,3600,16.4690691496621,16.6490287352286,16.1759597246341,16.3210475564951,5399.21225613558,0.0,1.0
2014-08-20,24.2,24.57,24.15,24.57,3800,16.1356871830697,16.3823898383481,16.1023489864105,16.3823898383481,5699.16849258758,0.0,1.0
2014-08-21,24.216,24.9477,24.2,24.9057,3900,16.1463554060007,16.6342265759119,16.1356871830697,16.6062224907182,5849.14661081355,0.0,1.0
2014-08-22,24.17,24.84,24.16,24.16,11800,16.1156842650742,16.5624161003079,16.1090166257423,16.1090166257423,17697.4179506666,0.0,1.0
2014-08-25,24.19,24.65,24.16,24.49,2300,16.1290195437379,16.4357309530028,16.1090166257423,16.3290487236933,3449.49671919773,0.0,1.0
2014-08-26,24.55,24.59,24.33,24.54,5100,16.3690545596844,16.3957251170118,16.2223664943837,16.3623869203525,7648.8840295254,0.0,1.0
2014-08-27,24.3359,24.99,24.3359,24.5,400,16.2263004015895,16.6624306902856,16.2263004015895,16.3357163630251,599.912472903955,0.0,1.0
2014-08-28,24.499,24.54,24.194,24.22,1400,16.3350495990919,16.3623869203525,16.1316865994706,16.1490224617334,2099.69365516385,0.0,1.0
2014-08-29,24.211,24.5,24.211,24.5,300,16.1430215863347,16.3357163630251,16.1430215863347,16.3357163630251,449.934354677967,0.0,1.0
2014-09-02,24.57,24.5999,24.56,24.56,1200,16.3823898383481,16.4023260799503,16.3757221990162,16.3757221990162,1799.73741871186,0.0,1.0
2014-09-03,24.17,24.29,24.0,24.0,2100,16.1156842650742,16.1956959370563,16.0023343964328,16.0023343964328,3149.54048274576,0.0,1.0
2014-09-04,23.88,24.64,23.56,24.0,5400,15.9223227244506,16.429063313671,15.7089582658315,16.0023343964328,8098.81838420339,0.0,1.0
2014-09-05,24.12,24.28,24.1,24.1,2600,16.0823460684149,16.1890282977245,16.0690107897512,16.0690107897512,3899.43107387572,0.0,1.0
2014-09-08,24.44,24.44,24.4178,24.4178,1900,16.295710527034,16.295710527034,16.2809083677173,16.2809083677173,2849.58424629379,0.0,1.0
2014-09-09,24.59,24.59,24.2765,24.58,2900,16.3957251170118,16.3957251170118,16.1866946239583,16.3890574776799,4349.36542855366,0.0,1.0
2014-09-10,24.59,24.6,23.5,24.24,12700,16.3957251170118,16.4023927563436,15.6689524298404,16.1623577403971,19047.2210147005,0.0,1.0
2014-09-11,23.85,24.74,23.85,24.74,2700,15.9023198064551,16.4957397069895,15.9023198064551,16.4957397069895,4049.40919210169,0.0,1.0
2014-09-12,24.3699,24.51,24.236,24.236,2600,16.2489703753178,16.342384002357,16.1596906846644,16.1596906846644,3899.4310738757,0.0,1.0
2014-09-15,24.04,24.7,24.03,24.7,1400,16.0290049537602,16.4690691496621,16.0223373144283,16.4690691496621,2099.69365516384,0.0,1.0
2014-09-16,23.01,23.95,22.74,23.95,5700,15.3422381025799,15.9689961997735,15.1622118406201,15.9689961997735,8548.75273888137,0.0,1.0
2014-09-17,22.74,22.898,22.6201,22.63,3400,15.1622118406201,15.2675605420632,15.0822668450312,15.0888678079697,5099.2560196836,0.0,1.0
2014-09-18,23.41,23.91,22.66,22.7,6700,15.6089436758538,15.9423256424462,15.1088707259653,15.1355412832927,10048.5339211412,0.0,1.0
2014-09-19,22.66,23.45,22.66,23.45,3100,15.1088707259653,15.6356142331812,15.1088707259653,15.6356142331812,4649.32166500564,0.0,1.0
2014-09-22,22.99,23.51,22.4801,22.4801,8195,15.3289028239162,15.6756200691723,14.9889198943854,14.9889198943854,12290.7067886198,0.0,1.0
2014-09-23,22.6,23.02,22.6,23.02,633,15.2355558732704,15.5186945222427,15.2355558732704,15.5186945222427,938.97460118921,0.25,1.0
2014-09-24,22.555,23.43,22.45,22.552,1581,15.2052195894519,15.7950917748108,15.1344349272088,15.2031971705307,2345.21144467637,0.0,1.0
2014-09-25,22.91,22.99,22.67,22.97,649,15.4445391617975,15.4984703330304,15.2827456480991,15.4849875402221,962.708556353554,0.0,1.0
2014-09-26,22.2,23.12,22.14,22.532,1646,14.9659000171063,15.5861084862837,14.9254516386817,15.1897143777225,2441.6306375315,0.0,1.0
2014-09-29,21.44,22.14,21.44,22.0,8255,14.4535538903946,14.9254516386817,14.4535538903946,14.8310720890243,12245.2374926018,0.0,1.0
2014-09-30,20.13,21.91,19.69,21.88,6581,13.5704309614572,14.7703995213873,13.2738095196767,14.750175332175,9762.0724335327,0.0,1.0
2014-10-01,18.35,20.384,18.3,20.25,6591,12.3704624015271,13.7416624301214,12.3367554195065,13.6513277183064,9776.90615551038,0.0,1.0
2014-10-02,18.338,18.455,18.1,18.35,13366,12.3623727258421,12.4412470637701,12.2019274914245,12.3704624015271,19826.7527954108,0.0,1.0
2014-10-03,18.24,18.6899,18.16,18.6899,3880,12.2963070410819,12.5996024653025,12.2423758698491,12.5996024653025,5755.48412735253,0.0,1.0
2014-10-06,17.605,18.0,17.5101,17.81,5862,11.8682283694215,12.1345135273835,11.8042525175465,12.0064269957055,8695.52782333513,0.0,1.0
2014-10-07,17.1999,17.35,16.57,17.32,7885,11.5951344010913,11.6963227611169,11.1704938415969,11.6760985719046,11696.3897794264,0.0,1.0
2014-10-08,17.672,18.25,16.7,17.0,4165,11.9133957253289,12.303048437486,11.2581319948502,11.4603738869733,6178.24520371735,0.0,1.0
2014-10-09,18.366,18.4899,17.3,18.04,2073,12.3812486357736,12.4647745372204,11.6626157790964,12.1614791129999,3075.03056597984,0.0,1.0
2014-10-10,17.27,17.99,17.27,17.7301,1760,11.642391589884,12.1277721309794,11.642391589884,11.9525632384368,2610.73506807744,0.0,1.0
2014-10-13,17.27,17.3,17.27,17.2701,1264,11.642391589884,11.6626157790964,11.642391589884,11.6424590038481,1874.98245798289,0.0,1.0
2014-10-14,17.562,18.4,17.3617,17.3617,9550,11.8392403648838,12.4041693835476,11.7042101949097,11.7042101949097,14166.2044887156,0.0,1.0
2014-10-15,17.43,18.23,17.43,17.6172,6155,11.7502539323497,12.2895656446778,11.7502539323497,11.8764528730345,9130.15587728212,0.0,1.0
2014-10-16,17.29,18.24,17.29,17.46,10199,11.6558743826922,12.2963070410819,11.6558743826922,11.770478121562,15128.9130450692,0.0,1.0
2014-10-17,17.27,17.4026,17.27,17.28,1228,11.642391589884,11.7317825062024,11.642391589884,11.6491329862881,1821.58105886312,0.0,1.0
2014-10-20,17.879,17.879,17.24,17.67,10529,12.0529426308939,12.0529426308939,11.6221674006717,11.9120474460481,15618.4258703336,0.0,1.0
2014-10-21,17.83,17.92,17.62,17.66,10821,12.0199097885138,12.0805823561507,11.8783404640276,11.905306049644,16051.5705520828,0.0,1.0
2014-10-22,17.52,17.84,17.31,17.53,4883,11.8109264999866,12.0266511849179,11.6693571755005,11.8176678963907,7243.30644171709,0.0,1.0
2014-10-23,17.59,17.95,17.31,17.57,7651,11.8581162748153,12.100806545363,11.6693571755005,11.8446334820071,11349.280685148,0.0,1.0
2014-10-24,18.39,18.39,17.55,17.66,12492,12.3974279871435,12.3974279871435,11.8311506891989,11.905306049644,18530.2854945586,0.0,1.0
2014-10-27,17.96,18.4,17.837,17.97,11720,12.1075479417671,12.4041693835476,12.0246287659966,12.1142893381712,17385.1221578792,0.0,1.0
2014-10-28,18.33,18.44,17.81,18.44,2368,12.3569796087188,12.431134969164,12.0064269957055,12.431134969164,3512.62536432237,0.0,1.0
2014-10-29,18.3,18.3,18.035,18.13,2954,12.3367554195065,12.3367554195065,12.1581084147978,12.2221516806368,4381.88147221634,0.0,1.0
2014-10-30,18.76,18.9,18.56,18.83,5045,12.6468596540952,12.7412392037527,12.5120317260132,12.6940494289239,7483.61273775606,0.0,1.0
2014-10-31,19.0295,19.673,18.95,18.99,4290,12.8285402871858,13.2623491457897,12.7749461857732,12.8019117713896,6363.66672843872,0.0,1.0
2014-11-03,19.5,19.5,19.0,19.01,4248,13.1457229879988,13.1457229879988,12.8086531677937,12.8153945641978,6301.36509613233,0.0,1.0
2014-11-04,20.47,20.48,19.26,19.73,9021,13.7996384391967,13.8063798356008,12.9839294743003,13.3007751052931,13381.5005960946,0.0,1.0
2014-11-05,21.86,21.87,20.48,20.48,9126,14.7366925393668,14.7434339357709,13.8063798356008,13.8063798356008,13537.2546768606,0.0,1.0
2014-11-06,24.35,24.81,21.3,21.3,25880,16.4153002439882,16.7254044785769,14.3591743407371,14.3591743407371,38389.6724783204,0.0,1.0
2014-11-07,24.5,24.5,22.9975,23.04,11730,16.5164211900497,16.5164211900497,15.5035263803334,15.5321773150509,17399.955879857,0.0,1.0
2014-11-10,24.05,24.432,23.58,23.6,3591,16.2130583518652,16.4705796945019,15.8962127208724,15.9096955136806,5326.7895621966,0.0,1.0
2014-11-11,22.96,24.35,22.47,24.0,25490,15.478246143818,16.4153002439882,15.1479177200171,16.1793513698446,37811.1573211897,0.0,1.0
2014-11-12,23.27,23.27,22.54,22.9499,3382,15.6872294323452,15.6872294323452,15.1951074948458,15.4714373334499,5016.76477286242,0.0,1.0
2014-11-13,22.51,23.41,22.02,23.41,829,15.1748833056335,15.7816089820026,14.8445548818325,15.7816089820026,1229.71555195238,0.0,1.0
2014-11-14,21.93,22.42,21.74,22.42,1665,14.7838823141955,15.1142107379965,14.6557957825176,15.1142107379965,2469.81470928917,0.0,1.0
2014-11-17,22.1,22.15,21.9451,21.9451,1016,14.8984860530653,14.9321930350858,14.7940618227657,14.7940618227657,1507.1061529356,0.0,1.0
2014-11-18,21.8001,22.0,21.58,21.8,1558,14.6963115749063,14.8310720890243,14.547933440052,14.6962441609422,2311.09388412763,0.0,1.0
2014-11-19,23.49,23.55,22.0,22.09,13901,15.8355401532354,15.8759885316601,14.8310720890243,14.8917446566612,20620.3569212184,0.0,1.0
2014-11-20,23.0,23.19,23.0,23.109,4052,15.5052117294345,15.6332982611124,15.5052117294345,15.5786929502392,6010.62414536915,0.0,1.0
2014-11-21,22.91,23.34,22.19,23.147,3042,15.4445391617975,15.7344192071739,14.9591586207022,15.6043102565748,4512.4182256202,0.0,1.0
2014-11-24,23.0,23.3899,22.801,22.96,3474,15.5052117294345,15.7680587752304,15.3710579409928,15.478246143818,5153.23501505736,0.0,1.0
2014-11-25,23.0,23.0,23.0,23.0,327,15.5052117294345,15.5052117294345,15.5052117294345,15.5052117294345,485.062708671203,0.0,1.0
2014-11-26,23.0178,23.0178,23.0178,23.0178,449,15.5172114150338,15.5172114150338,15.5172114150338,15.5172114150338,666.034116799297,0.0,1.0
2014-11-28,23.02,23.02,22.9,22.9,1422,15.5186945222427,15.5186945222427,15.4377977653934,15.4377977653934,2109.35526523073,0.0,1.0
2014-12-01,22.9,23.0,22.5,22.99,7699,15.4377977653934,15.5052117294345,15.1681419092294,15.4984703330304,11420.482550641,0.0,1.0
2014-12-02,23.05,23.8,22.07,22.82,6979,15.538918711455,16.0445234417626,14.878261863853,15.3838665941606,10352.4545682456,0.0,1.0
2014-12-03,23.2,23.2,23.15,23.15,289,15.6400396575165,15.6400396575165,15.606332675496,15.606332675496,428.694565155896,0.0,1.0
2014-12-04,24.625,24.98,23.63,23.63,6772,16.600688645101,16.8400082174466,15.9299197028929,15.9299197028929,10045.396523307,0.0,1.0
2014-12-05,24.06,25.0,24.02,24.94,2980,16.2197997482693,16.8534910102548,16.1928341626529,16.8130426318302,4420.44914935836,0.0,1.0
2014-12-08,23.35,23.874,23.35,23.35,1007,15.741160603578,16.094409775153,15.741160603578,15.741160603578,1493.75580315567,0.0,1.0
2014-12-09,23.35,23.35,23.35,23.35,418,15.741160603578,15.741160603578,15.741160603578,15.741160603578,620.04957866839,0.0,1.0
2014-12-10,24.045,24.17,23.07,23.4,1402,16.2096876536631,16.2939551087144,15.5524015042632,15.7748675855985,2079.68782127532,0.0,1.0
2014-12-11,23.4505,24.0,23.02,23.02,2842,15.8089116374392,16.1793513698446,15.5186945222427,15.5186945222427,4215.74378606595,0.0,1.0
2014-12-12,24.15,25.0,22.56,23.5,18861,16.2804723159062,16.8534910102548,15.208590287654,15.8422815496395,27977.8830221638,0.0,1.0
2014-12-15,24.44,24.55,24.3,24.55,783,16.4759728116251,16.5501281720703,16.3815932619677,16.5501281720703,1161.4804308549,0.0,1.0
2014-12-16,23.01,23.55,23.0001,23.5,1911,15.6804880359411,16.0484786287011,15.6737415417405,16.0144054256678,2804.25646824333,0.25,1.0
2014-12-17,23.01,24.4,21.55,23.1001,10847,15.6804880359411,16.6277230802678,14.6855505073677,15.7418879478072,15917.200372075,0.0,1.0
2014-12-18,23.35,24.45,23.3,23.39,2930,15.9121858165678,16.6617962833012,15.8781126135345,15.9394443789945,4299.56643220981,0.0,1.0
2014-12-19,23.89,23.89,22.25,23.3,11445,16.2801764093278,16.2801764093278,15.1625753498344,15.8781126135345,16794.7228043145,0.0,1.0
2014-12-22,23.31,23.58,23.19,23.28,3482,15.8849272541411,16.0689225505211,15.8031515668611,15.8644833323211,5109.58713889235,0.0,1.0
2014-12-23,23.34,23.71,23.34,23.71,819,15.9053711759611,16.1575128784078,15.9053711759611,16.1575128784078,1201.82420067571,0.0,1.0
2014-12-24,23.7101,24.25,23.3,23.4,2440,16.1575810248139,16.5255034711678,15.8781126135345,15.9462590196011,3580.52631214742,0.0,1.0
2014-12-26,23.63,24.22,23.25,23.3618,1872,16.1029957535545,16.5050595493478,15.8440394105011,15.9202270924837,2747.02674440162,0.0,1.0
2014-12-29,23.42,24.1634,23.24,23.24,10429,15.9598883008145,16.4664886835141,15.8372247698944,15.8372247698944,15303.8151267973,0.0,1.0
2014-12-30,23.8,24.2,23.55,23.55,3826,16.2188446438678,16.4914302681345,16.0484786287011,16.0484786287011,5614.38265175248,0.0,1.0
2014-12-31,23.8,24.21,23.7999,23.7999,6979,16.2188446438678,16.4982449087412,16.2187764974617,16.2187764974617,10241.1857100315,0.0,1.0
2015-01-02,24.9,24.9,23.75,23.76,1361,16.9684551106012,16.9684551106012,16.1847714408345,16.1915860814411,1997.17061919371,0.0,1.0
2015-01-05,24.2,24.88,23.75,24.88,706,16.4914302681345,16.9548258293879,16.1847714408345,16.9548258293879,1036.00474441643,0.0,1.0
2015-01-06,24.8,24.8,23.02,24.02,3466,16.9003087045345,16.9003087045345,15.6873026765478,16.3687667372145,5086.10827782909,0.0,1.0
2015-01-07,24.12,24.6999,23.51,24.6999,605,16.4369131432812,16.8320941520618,16.0212200662745,16.8320941520618,887.794433954584,0.0,1.0
2015-01-08,23.86,23.86,23.59,23.59,616,16.2597324875078,16.2597324875078,16.0757371911278,16.0757371911278,903.93615093558,0.0,1.0
2015-01-09,24.24,24.98,23.27,24.27,7431,16.5186888305612,17.0229722354545,15.8576686917144,16.5391327523812,10904.4635350686,0.0,1.0
2015-01-12,23.8,24.85,23.76,24.5,4504,16.2188446438678,16.9343819075679,16.1915860814411,16.6958694863345,6609.2993893082,0.0,1.0
2015-01-13,23.78,24.95,23.78,24.95,482,16.2052153626545,17.0025283136345,16.2052153626545,17.0025283136345,707.300689530761,0.0,1.0
2015-01-14,24.03,24.7927,23.76,24.7927,1492,16.3755813778212,16.8953340168917,16.1915860814411,16.8953340168917,2189.40379414916,0.0,1.0
2015-01-15,24.0,24.25,23.89,24.03,2115,16.3551374560011,16.5255034711678,16.2801764093278,16.3755813778212,3103.61194679993,0.0,1.0
2015-01-16,24.0,24.8575,23.85,23.85,997,16.3551374560011,16.9394928880229,16.2529178469011,16.2529178469011,1463.02653000451,0.0,1.0
2015-01-20,24.35,24.408,24.0,24.0,3605,16.5936498772345,16.6331747927532,16.3551374560011,16.3551374560011,5290.08088331617,0.0,1.0
2015-01-21,24.835,24.87,24.21,24.869,1579,16.9241599466579,16.9480111887812,16.4982449087412,16.9473297247205,2317.07010118064,0.0,1.0
2015-01-22,24.5,24.87,24.105,24.87,3933,16.6958694863345,16.9480111887812,16.4266911823712,16.9480111887812,5771.39753511304,0.0,1.0
2015-01-23,24.85,24.89,24.5,24.89,1570,16.9343819075679,16.9616404699945,16.6958694863345,16.9616404699945,2303.86324183256,0.0,1.0
2015-01-26,25.94,25.94,24.55,25.0,4310,17.6771777336946,17.6771777336946,16.7299426893678,17.0366015166679,6324.61819891614,0.0,1.0
2015-01-27,25.75,25.76,25.75,25.76,443,17.5476995621679,17.5545142027746,17.5476995621679,17.5545142027746,650.070965689061,0.0,1.0
2015-01-28,26.3,27.0,25.02,25.75,14453,17.9225047955346,18.3995296380013,17.0502307978812,17.5476995621679,21208.7486842077,0.0,1.0
2015-01-29,26.2,26.2,25.0301,25.0301,2325,17.8543583894679,17.8543583894679,17.0571135848939,17.0571135848939,3411.77199825523,0.0,1.0
2015-01-30,27.385,27.91,25.7,26.78,15560,18.661893301358,19.019661933208,17.5136263591346,18.2496075446546,22833.1923840221,0.0,1.0
2015-02-02,26.5275,28.75,26.06,28.0,9866,18.0775378693363,19.592091744168,17.7589534209746,19.080993698668,14477.6527031338,0.0,1.0
2015-02-03,26.57,27.05,25.51,26.47,19638,18.1065000919146,18.4336028410346,17.3841481876079,18.0383536858479,28817.367097521,0.0,1.0
2015-02-04,26.45,26.5295,25.28,25.71,18121,18.0247244046346,18.0789007974576,17.2274114536545,17.5204409997412,26591.2775829604,0.0,1.0
2015-02-05,25.932,26.98,25.55,26.93,3725,17.6717260212092,18.385900356788,17.4114067500346,18.3518271537546,5466.17234129065,0.0,1.0
2015-02-06,25.4,25.95,25.4,25.95,1068,17.3091871409346,17.6839923743012,17.3091871409346,17.6839923743012,1567.21397597272,0.0,1.0
2015-02-09,25.57,26.1501,25.0001,25.0001,11207,17.4250360312479,17.8203533328407,17.0366696630739,17.0366696630739,16445.4747459984,0.0,1.0
2015-02-10,26.2995,26.42,24.02,25.09,8759,17.9221640635043,18.0042804828146,16.3687667372145,17.0979332821279,12853.2090033194,0.0,1.0
2015-02-11,26.1001,26.1001,26.1001,26.1001,262,17.7862801298073,17.7862801298073,17.7862801298073,17.7862801298073,384.466349910912,0.0,1.0
2015-02-12,26.718,26.718,26.656,26.656,716,18.2073567728933,18.2073567728933,18.1651060011319,18.1651060011319,1050.67903258096,0.0,1.0
2015-02-13,29.25,29.98,26.5,27.09,15679,19.9328237745014,20.4302925387881,18.0587976076679,18.4608614034613,23007.8164131801,0.0,1.0
2015-02-17,28.31,30.05,27.7001,29.8,7026,19.2922475574747,20.4779950230348,18.8766226268741,20.3076290078681,10310.1548644048,0.0,1.0
2015-02-18,28.0501,29.6,27.82,27.98,6158,19.1151350481074,20.1713361957348,18.958330167748,19.0673644174547,9036.42665172289,0.0,1.0
2015-02-19,30.09,30.8,28.02,28.08,31527,20.5052535854614,20.9890930685348,19.0946229798813,19.1355108235213,46263.628296341,0.0,1.0
2015-02-20,30.621,31.5,29.02,29.97,49888,20.8671110016755,21.4661179110015,19.7760870405481,20.4234778981814,73207.0887952502,0.0,1.0
2015-02-23,30.98,31.5,30.6201,31.41,12751,21.1117565994548,21.4661179110015,20.8664976840209,21.4047861455415,18711.1848386032,0.0,1.0
2015-02-24,28.7,31.1535,28.31,31.1535,13871,19.5580185411347,21.2299906139805,19.2922475574747,21.2299906139805,20354.7051130315,0.0,1.0
2015-02-25,29.27,30.98,27.9,28.54,12452,19.9464530557147,21.1117565994548,19.0128472926013,19.448984291428,18272.4236224835,0.0,1.0
2015-02-26,29.36,30.51,29.0201,30.4,6786,20.0077848211747,20.7914684909415,19.7761551869541,20.7165074442681,9957.97194845593,0.0,1.0
2015-02-27,28.45,28.46,28.45,28.46,321,19.387652525968,19.3944671665747,19.387652525968,19.3944671665747,471.044650081691,0.0,1.0
2015-03-02,28.75,29.34,26.7,28.4,28237,19.592091744168,19.9941555399614,18.1950904198013,19.3535793229347,41435.7874902078,0.0,1.0
2015-03-03,29.43,30.31,28.255,28.59,16424,20.0554873054214,20.6551756788081,19.254767034138,19.4830574944614,24101.0508814382,0.0,1.0
2015-03-04,29.01,29.88,28.52,29.88,1541,19.7692723999414,20.3621461327214,19.4353550102147,20.3621461327214,2261.3078061554,0.0,1.0
2015-03-05,28.97,29.584,28.56,29.584,1330,19.7420138375147,20.1604327707641,19.4626135726414,20.1604327707641,1951.68032588364,0.0,1.0
2015-03-06,28.5,28.55,28.5,28.55,925,19.4217257290014,19.4557989320347,19.4217257290014,19.4557989320347,1357.37165521982,0.0,1.0
2015-03-09,27.9,28.02,27.9,28.02,626,19.0128472926013,19.0946229798813,19.0128472926013,19.0946229798813,918.61043910012,0.0,1.0
2015-03-10,28.4,29.57,27.78,27.87,11679,19.3535793229347,20.1508922739148,18.9310716053213,18.9924033707813,17138.1011473647,0.0,1.0
2015-03-11,28.3,29.03,28.02,29.03,898,19.285432916868,19.7829016811547,19.0946229798813,19.7829016811547,1317.75107717557,0.0,1.0
2015-03-12,28.6999,28.7,27.9,28.55,2830,19.5579503947286,19.5580185411347,19.0128472926013,19.4557989320347,4152.82355056444,0.0,1.0
2015-03-13,28.765,29.9,28.23,28.7,6973,19.602313705078,20.3757754139348,19.2377304326214,19.5580185411347,10232.3811371328,0.0,1.0
2015-03-16,28.765,28.765,28.765,28.765,4,19.602313705078,19.602313705078,19.602313705078,19.602313705078,5.86971526581546,0.0,1.0
2015-03-17,29.0001,29.9599,29.0,29.0,2199,19.7625259057408,20.4165951111687,19.7624577593347,19.7624577593347,3226.87596738204,0.0,1.0
2015-03-18,29.16,29.98,29.16,29.3,610,19.8714920090414,20.4302925387881,19.8714920090414,19.9668969775347,895.131578036856,0.0,1.0
2015-03-19,29.96,29.975,29.0,29.73,2302,20.5870292727415,20.597336530388,19.9273647833612,20.4289846554941,3350.06664081047,0.25,1.0
2015-03-20,29.5,30.0,29.0,30.0,2966,20.2709400382468,20.6145152931323,19.9273647833612,20.6145152931323,4316.3760454578,0.0,1.0
2015-03-23,28.25,29.03,27.9,29.03,21321,19.4120019010329,19.9479792986543,19.171499222613,19.9479792986543,31028.1367718159,0.0,1.0
2015-03-24,28.96,28.96,27.8,27.86,10467,19.8998787629704,19.8998787629704,19.1027841716359,19.1440132022222,15232.4706904271,0.0,1.0
2015-03-25,29.04,29.58,28.2,28.2,24347,19.9548508037521,20.3259120790284,19.3776443755444,19.3776443755444,35431.8299321514,0.0,1.0
2015-03-26,28.95,29.1,28.95,29.1,1137,19.8930072578727,19.9960798343383,19.8930072578727,19.9960798343383,1654.65932693376,0.0,1.0
2015-03-27,28.71,29.25,28.7,28.94,2209,19.7280911355276,20.099152410804,19.7212196304299,19.886135752775,3214.72511274994,0.0,1.0
2015-03-30,28.6,28.67,28.05,28.67,12932,19.6525045794528,19.7006051151368,19.2745717990787,19.7006051151368,18819.7488266556,0.0,1.0
2015-03-31,29.62,29.62,28.65,28.65,19001,20.3533980994193,20.3533980994193,19.6868621049413,19.6868621049413,27651.8749965421,0.0,1.0
2015-04-01,29.5,29.68,28.02,28.98,3783,20.2709400382468,20.3946271300055,19.2539572837856,19.9136217731658,5505.34409304345,0.0,1.0
2015-04-02,28.82,28.996,28.82,28.996,774,19.8036776916024,19.9246161813221,19.8036776916024,19.9246161813221,1126.39078192325,0.0,1.0
2015-04-06,28.65,29.1,28.65,28.91,1299,19.6868621049413,19.9960798343383,19.6868621049413,19.8655212374818,1890.41553710375,0.0,1.0
2015-04-07,28.42,28.42,28.03,28.3585,966,19.528817487694,19.528817487694,19.2608287888833,19.4865577313431,1405.80554953211,0.0,1.0
2015-04-08,28.6,28.932,28.35,28.81,1218,19.6525045794528,19.8806385486968,19.48071695201,19.7968061865047,1772.53743201875,0.0,1.0
2015-04-09,28.2,28.52,27.99,28.52,2978,19.3776443755444,19.5975325386711,19.2333427684924,19.5975325386711,4333.83946843336,0.0,1.0
2015-04-10,28.33,28.33,27.75,27.84,16913,19.4669739418146,19.4669739418146,19.0684266461474,19.1302701920268,24613.2393987957,0.0,1.0
2015-04-13,29.0,29.45,27.604,27.604,34535,19.9273647833612,20.2365825127582,18.9681026717208,18.9681026717208,50258.2760383971,0.0,1.0
2015-04-14,28.72,28.86,28.46,28.86,26122,19.7349626406253,19.8311637119933,19.5563035080848,19.8311637119933,38014.9612472856,0.0,1.0
2015-04-15,28.46,28.6,28.43,28.43,1543,19.5563035080848,19.6525045794528,19.5356889927917,19.5356889927917,2245.50513760668,0.0,1.0
2015-04-16,28.92,28.94,28.7,28.93,2369,19.8723927425795,19.886135752775,19.7212196304299,19.8792642476772,3447.570752424,0.0,1.0
2015-04-17,28.494,28.9,28.494,28.9,695,19.5796666254171,19.8586497323841,19.5796666254171,19.8586497323841,1011.42324733418,0.0,1.0
2015-04-20,28.65,28.98,28.65,28.98,1835,19.6868621049413,19.9136217731658,19.6868621049413,19.9136217731658,2670.44843001184,0.0,1.0
2015-04-21,28.01,28.5,28.01,28.36,562,19.2470857786879,19.5837895284757,19.2470857786879,19.4875884571077,817.87030935512,0.0,1.0
2015-04-22,28.2062,28.41,28.0656,28.0656,1878,19.3819047087049,19.5219459825963,19.2852913470311,19.2852913470311,2733.02569567424,0.0,1.0
2015-04-23,28.27,28.484,28.0001,28.0001,866,19.4257449112283,19.5727951203193,19.2402829886411,19.2402829886411,1260.27702473583,0.0,1.0
2015-04-24,28.83,28.83,28.83,28.83,422,19.8105491967001,19.8105491967001,19.8105491967001,19.8105491967001,614.130374640324,0.0,1.0
2015-04-27,28.3,28.95,28.24,28.24,4703,19.4463594265215,19.8930072578727,19.4051303959352,19.4051303959352,6844.20652116927,0.0,1.0
2015-04-28,27.85,28.999,27.28,28.999,25441,19.1371416971245,19.9266776328514,18.745465906555,19.9266776328514,37023.9119934228,0.0,1.0
2015-04-29,27.49,27.49,24.28,27.02,5297,18.8897675136069,18.8897675136069,16.6840143772417,18.5668067740145,7708.64595845921,0.0,1.0
2015-04-30,27.35,27.91,27.27,27.49,1169,18.7935664422389,19.1783707277107,18.7385944014573,18.8897675136069,1701.22845486858,0.0,1.0
2015-05-01,27.226,27.5,27.09,27.39,3285,18.7083597790273,18.8966390187046,18.6149073096985,18.8210524626298,4780.61203955797,0.0,1.0
2015-05-04,27.0,27.0,27.0,27.0,313,18.5530637638191,18.5530637638191,18.5530637638191,18.5530637638191,455.504282612371,0.0,1.0
2015-05-05,27.5,27.5,26.9,26.9,3428,18.8966390187046,18.8966390187046,18.484348712842,18.484348712842,4988.71783001665,0.0,1.0
2015-05-06,27.15,27.65,27.15,27.65,8441,18.6561363402847,18.9997115951703,18.6561363402847,18.9997115951703,12284.0627780544,0.0,1.0
2015-05-07,27.8,27.85,27.8,27.85,394,19.1027841716359,19.1371416971245,19.1027841716359,19.1371416971245,573.382387697364,0.0,1.0
2015-05-08,27.25,27.259,27.25,27.259,1198,18.7248513912618,18.7310357458498,18.7248513912618,18.7310357458498,1743.4317270595,0.0,1.0
2015-05-11,27.5,27.5,27.49,27.49,740,18.8966390187046,18.8966390187046,18.8897675136069,18.8897675136069,1076.91108349251,0.0,1.0
2015-05-12,27.43,27.43,27.43,27.43,316,18.8485384830206,18.8485384830206,18.8485384830206,18.8485384830206,459.870138356261,0.0,1.0
2015-05-13,26.751,27.284,26.75,27.27,2958,18.3819632868861,18.748214508594,18.3812761363763,18.7385944014573,4304.7337634741,0.0,1.0
2015-05-14,27.3,28.11,27.3,28.01,2854,18.7592089167504,19.315800829665,18.7592089167504,19.2470857786879,4153.38409768597,0.0,1.0
2015-05-15,26.64,27.35,26.62,27.0,1331,18.3056895803015,18.7935664422389,18.2919465701061,18.5530637638191,1936.98466503855,0.0,1.0
2015-05-18,26.62,26.62,26.01,26.27,4409,18.2919465701061,18.2919465701061,17.8727847591457,18.0514438916862,6416.35265826819,0.0,1.0
2015-05-19,26.278,26.406,26.0,26.009,2160,18.0569410957643,18.144896361015,17.865913254048,17.8720976086359,3143.41613559976,0.0,1.0
2015-05-20,26.01,26.01,25.76,25.76,2646,17.8727847591457,17.8727847591457,17.7009971317029,17.7009971317029,3850.6847661097,0.0,1.0
2015-05-21,26.1,26.1,25.97,25.97,2257,17.9346283050251,17.9346283050251,17.8452987387549,17.8452987387549,3284.57880465215,0.0,1.0
2015-05-22,26.8,26.93,26.25,26.25,1024,18.4156336618648,18.5049632281351,18.0377008814908,18.0377008814908,1490.21209391396,0.0,1.0
2015-05-26,27.04,27.97,27.04,27.97,373,18.5805497842099,19.219599758297,18.5805497842099,19.219599758297,542.821397490143,0.0,1.0
2015-05-27,26.47,27.95,26.47,27.95,1091,18.1888739936404,19.2058567481016,18.1888739936404,19.2058567481016,1587.71620552747,0.0,1.0
2015-05-28,26.47,26.47,26.47,26.47,0,18.1888739936404,18.1888739936404,18.1888739936404,18.1888739936404,0,0.0,1.0
2015-05-29,26.37,27.604,26.35,26.4,1091,18.1201589426633,18.9681026717208,18.1064159324679,18.1407734579564,1587.71620552747,0.0,1.0
2015-06-01,26.1,27.2399,26.05,26.05,2402,17.9346283050251,18.7179111711131,17.9002707795365,17.9002707795365,3495.59516560677,0.0,1.0
2015-06-02,26.03,26.64,26.03,26.64,422,17.8865277693411,18.3056895803015,17.8865277693411,18.3056895803015,614.130374640324,0.0,1.0
2015-06-03,26.5,27.12,26.0,26.41,1633,18.2094885089335,18.6355218249916,17.865913254048,18.1476449630541,2376.48080992334,0.0,1.0
2015-06-04,26.0,26.3001,26.0,26.3001,448,17.865913254048,18.0721271220303,17.865913254048,18.0721271220303,651.967791087357,0.0,1.0
2015-06-05,26.0,26.76,26.0,26.28,2322,17.865913254048,18.388147641474,17.865913254048,18.0583153967839,3379.17234576974,0.0,1.0
2015-06-08,26.32,26.584,26.05,26.05,1857,18.0858014171747,18.2672091517543,17.9002707795365,17.9002707795365,2702.46470546702,0.0,1.0
2015-06-09,26.44,26.44,26.43,26.43,227,18.1682594783473,18.1682594783473,18.1613879732495,18.1613879732495,330.349751287566,0.0,1.0
2015-06-10,26.4,26.4,26.3,26.3,580,18.1407734579564,18.1407734579564,18.0720584069793,18.0720584069793,844.065443818454,0.0,1.0
2015-06-11,26.0,26.4,26.0,26.4,902,17.865913254048,18.1407734579564,17.865913254048,18.1407734579564,1312.66729366249,0.0,1.0
2015-06-12,26.085,26.25,26.085,26.25,302,17.9243210473785,18.0377008814908,17.9243210473785,18.0377008814908,439.496144884782,0.0,1.0
2015-06-15,25.555,26.6,25.5,26.25,2739,17.5601312771999,18.2782035599106,17.5223379991624,18.0377008814908,3986.02629417024,0.0,1.0
2015-06-16,26.0,26.1,25.5,26.1,2453,17.865913254048,17.9346283050251,17.5223379991624,17.9346283050251,3569.81471325287,0.0,1.0
2015-06-17,26.0,26.02,25.75,25.75,1393,17.865913254048,17.8796562642434,17.6941256266052,17.6941256266052,2027.21235041225,0.0,1.0
2015-06-18,26.04,26.48,25.75,25.9,2142,17.8933992744388,18.1957454987381,17.6941256266052,17.7971982030709,3117.22100113643,0.0,1.0
2015-06-19,26.115,26.97,25.95,25.95,1088,17.9449355626717,18.5324492485259,17.8315557285594,17.8315557285594,1583.35034978358,0.0,1.0
2015-06-22,26.25,26.94,26.25,26.94,4123,18.0377008814908,18.5118347332328,18.0377008814908,18.5118347332328,6000.14107735082,0.0,1.0
2015-06-23,26.5,26.5,26.5,26.5,148,18.2094885089335,18.2094885089335,18.2094885089335,18.2094885089335,215.382216698502,0.0,1.0
2015-06-24,26.27,26.75,26.25,26.75,2524,18.0514438916862,18.3812761363763,18.0377008814908,18.3812761363763,3673.13996585823,0.0,1.0
2015-06-25,25.5,26.25,25.5,26.25,1456,17.6941256266052,18.2145410862113,17.6941256266052,18.2145410862113,2098.32352180057,0.25,1.0
2015-06-26,25.6,26.7,25.35,25.35,13545,17.7635143545527,18.5267903619749,17.590042534684,17.590042534684,19520.4616090582,0.0,1.0
2015-06-29,25.4,25.55,25.4,25.55,2657,17.6247368986577,17.728819990579,17.6247368986577,17.728819990579,3829.15219603306,0.0,1.0
2015-06-30,26.0,26.26,25.19,25.8,3119,18.0410692663426,18.221479959006,17.4790205699681,17.9022918104476,4494.96639045053,0.0,1.0
2015-07-01,25.83,26.76,25.75,26.76,1278,17.9231084288319,18.5684235987434,17.8675974464739,18.5684235987434,1841.79770663539,0.0,1.0
2015-07-02,25.63,25.643,25.63,25.643,347,17.7843309729369,17.7933515075701,17.7843309729369,17.7933515075701,500.081223945604,0.0,1.0
2015-07-06,26.0,26.118,26.0,26.118,463,18.0410692663426,18.1229479653206,18.0410692663426,18.1229479653206,667.255350682461,0.0,1.0
2015-07-07,26.86,26.86,26.1,26.28,3603,18.6378123266908,18.6378123266908,18.11045799429,18.2353577045955,5192.48602269744,0.0,1.0
2015-07-08,26.3,26.95,26.3,26.426,473,18.249235450185,18.7002621818436,18.249235450185,18.3366652473988,681.666913332191,0.0,1.0
2015-07-09,27.0375,27.0375,26.369,26.369,971,18.7609773187976,18.7609773187976,18.2971136724687,18.2971136724687,1399.3627332887,0.0,1.0
2015-07-10,26.08,26.08,26.08,26.08,201,18.0965802487006,18.0965802487006,18.0965802487006,18.0965802487006,289.672409259556,0.0,1.0
2015-07-13,26.75,26.75,26.26,26.26,784,18.5614847259486,18.5614847259486,18.221479959006,18.221479959006,1129.86651173877,0.0,1.0
2015-07-14,26.8,26.8,26.8,26.8,253,18.5961790899223,18.5961790899223,18.5961790899223,18.5961790899223,364.61253503815,0.0,1.0
2015-07-15,26.5,26.54,26.5,26.54,1156,18.3880129060799,18.4157683972589,18.3880129060799,18.4157683972589,1665.9766423087,0.0,1.0
2015-07-16,26.5,26.5,26.4989,26.4989,800,18.3880129060799,18.3880129060799,18.3872496300725,18.3872496300725,1152.92501197834,0.0,1.0
2015-07-17,26.4,26.4,26.4,26.4,523,18.3186241781325,18.3186241781325,18.3186241781325,18.3186241781325,753.724726580836,0.0,1.0
2015-07-20,27.77,27.77,26.0001,26.0001,1036,19.2692497510128,19.2692497510128,18.0411386550705,18.0411386550705,1493.03789051195,0.0,1.0
2015-07-21,26.5,26.5,26.5,26.5,102,18.3880129060799,18.3880129060799,18.3880129060799,18.3880129060799,146.997939027238,0.0,1.0
2015-07-22,26.5,26.5,26.5,26.5,0,18.3880129060799,18.3880129060799,18.3880129060799,18.3880129060799,0,0.0,1.0
2015-07-23,26.3,26.3,25.5,25.97,3436,18.249235450185,18.249235450185,17.6941256266052,18.0202526479583,4951.81292644695,0.0,1.0
2015-07-24,26.195,26.195,26.195,26.195,189,18.1763772858401,18.1763772858401,18.1763772858401,18.1763772858401,272.378534079883,0.0,1.0
2015-07-27,25.6005,25.9,25.33,25.9,2090,17.7638612981924,17.9716805383951,17.5761647890945,17.9716805383951,3012.01659379341,0.0,1.0
2015-07-28,26.0,26.0,25.6,25.6,7790,18.0410692663426,18.0410692663426,17.7635143545527,17.7635143545527,11226.607304139,0.0,1.0
2015-07-29,26.7,26.7,25.65,25.65,3129,18.5267903619749,18.5267903619749,17.7982087185264,17.7982087185264,4509.37795310026,0.0,1.0
2015-07-30,26.48,26.8,26.0,26.0,3610,18.3741351604904,18.5961790899223,18.0410692663426,18.0410692663426,5202.57411655225,0.0,1.0
2015-07-31,26.52,26.54,26.52,26.54,400,18.4018906516694,18.4157683972589,18.4018906516694,18.4157683972589,576.462505989169,0.0,1.0
2015-08-03,26.51,26.51,26.5,26.5,828,18.3949517788747,18.3949517788747,18.3880129060799,18.3880129060799,1193.27738739758,0.0,1.0
2015-08-04,26.549,26.549,26.51,26.51,901,18.4220133827742,18.4220133827742,18.3949517788747,18.3949517788747,1298.4817947406,0.0,1.0
2015-08-05,26.5,26.54,26.5,26.501,2216,18.3880129060799,18.4157683972589,18.3880129060799,18.3887067933594,3193.60228318,0.0,1.0
2015-08-06,26.51,27.15,26.51,27.15,300,18.3949517788747,18.8390396377385,18.3949517788747,18.8390396377385,432.346879491876,0.0,1.0
2015-08-07,26.51,26.51,26.51,26.51,84,18.3949517788747,18.3949517788747,18.3949517788747,18.3949517788747,121.057126257725,0.0,1.0
2015-08-10,26.07,26.5,26.07,26.5,310,18.0896413759058,18.3880129060799,18.0896413759058,18.3880129060799,446.758442141605,0.0,1.0
2015-08-11,26.95,27.25,26.5,26.5,964,18.7002621818436,18.908428365686,18.3880129060799,18.3880129060799,1389.27463943389,0.0,1.0
2015-08-12,26.99,26.99,26.99,26.99,136,18.7280176730225,18.7280176730225,18.7280176730225,18.7280176730225,195.997252036318,0.0,1.0
2015-08-13,26.815,26.85,25.09,25.09,769,18.6065873991145,18.6308734538961,17.4096318420206,17.4096318420206,1108.24916776417,0.0,1.0
2015-08-14,26.07,26.07,25.31,25.31,552,18.0896413759058,18.0896413759058,17.562287043505,17.562287043505,795.518258265052,0.0,1.0
2015-08-17,26.5,26.5,26.5,26.5,404,18.3880129060799,18.3880129060799,18.3880129060799,18.3880129060799,582.227131049061,0.0,1.0
2015-08-18,26.5,26.5,26.5,26.5,1,18.3880129060799,18.3880129060799,18.3880129060799,18.3880129060799,1.44115626497292,0.0,1.0
2015-08-19,25.9728,25.9728,25.9728,25.9728,406,18.0221955323409,18.0221955323409,18.0221955323409,18.0221955323409,585.109443579004,0.0,1.0
2015-08-20,25.9728,25.9728,25.9728,25.9728,159,18.0221955323409,18.0221955323409,18.0221955323409,18.0221955323409,229.143846130694,0.0,1.0
2015-08-21,25.8499,25.8499,25.2,25.2,419,17.9369167856934,17.9369167856934,17.4859594427628,17.4859594427628,603.844475023654,0.0,1.0
2015-08-24,24.7,25.7,24.69,25.0,10497,17.1390158030254,17.8329030825002,17.1320769302307,17.3471819868679,15127.8173134208,0.0,1.0
2015-08-25,24.67,26.0,24.67,25.54,4429,17.1181991846412,18.0410692663426,17.1181991846412,17.7218811177842,6382.88109756506,0.0,1.0
2015-08-26,24.2601,24.76,24.26,24.74,2371,16.8337747887845,17.1806490397939,16.8337054000566,17.1667712942044,3416.9815042508,0.0,1.0
2015-08-27,25.1,25.19,24.75,25.19,1011,17.4165707148153,17.4790205699681,17.1737101669992,17.4790205699681,1457.00898388762,0.0,1.0
2015-08-28,24.12,25.55,24.12,25.55,2608,16.7365611809301,17.728819990579,16.7365611809301,17.728819990579,3758.53553904938,0.0,1.0
2015-08-31,25.0001,25.98,24.5,25.98,1218,17.3472513755958,18.0271915207531,17.0002383471305,18.0271915207531,1755.32833073702,0.0,1.0
2015-09-01,25.36,25.87,24.0,24.0,1433,17.5969814074788,17.9508639200109,16.6532947073931,16.6532947073931,2065.17692770619,0.0,1.0
2015-09-02,25.0,25.84,24.9999,25.0,2656,17.3471819868679,17.9300473016266,17.3471125981399,17.3471819868679,3827.71103976807,0.0,1.0
2015-09-03,25.99,25.99,25.0,25.95,1755,18.0341303935478,18.0341303935478,17.3471819868679,18.0063749023688,2529.22924502748,0.0,1.0
2015-09-04,25.35,25.35,25.35,25.35,263,17.590042534684,17.590042534684,17.590042534684,17.590042534684,379.024097687878,0.0,1.0
2015-09-08,25.0,26.45,25.0,26.45,1258,17.3471819868679,18.3533185421062,17.3471819868679,18.3533185421062,1812.97458133593,0.0,1.0
2015-09-09,26.3,26.3,26.3,26.3,250,18.249235450185,18.249235450185,18.249235450185,18.249235450185,360.28906624323,0.0,1.0
2015-09-10,26.3,26.3,26.3,26.3,25,18.249235450185,18.249235450185,18.249235450185,18.249235450185,36.028906624323,0.0,1.0
2015-09-11,24.807,26.0,24.75,26.0,1209,17.2132617419292,18.0410692663426,17.1737101669992,18.0410692663426,1742.35792435226,0.0,1.0
2015-09-14,25.95,25.95,24.41,24.83,2784,18.0063749023688,18.0063749023688,16.9377884919778,17.2292211493572,4012.17904168462,0.0,1.0
2015-09-15,25.41,26.0,25.3,26.0,1498,17.6316757714525,18.0410692663426,17.5553481707103,18.0410692663426,2158.85208492943,0.0,1.0
2015-09-16,25.5,25.5,25.47,25.47,1167,17.6941256266052,17.6941256266052,17.673309008221,17.673309008221,1681.8293612234,0.0,1.0
2015-09-17,25.21,25.21,25.02,25.04,511,17.4928983155576,17.4928983155576,17.3610597324574,17.3749374780468,736.43085140116,0.0,1.0
2015-09-18,24.91,24.92,24.91,24.92,1291,17.2847321317151,17.2916710045099,17.2847321317151,17.2916710045099,1860.53273808004,0.0,1.0
2015-09-21,24.91,24.91,24.91,24.91,3,17.2847321317151,17.2847321317151,17.2847321317151,17.2847321317151,4.32346879491877,0.0,1.0
2015-09-22,24.8,24.8,24.8,24.8,385,17.3818763508416,17.3818763508416,17.3818763508416,17.3818763508416,549.307785148161,0.25,1.0
2015-09-23,24.8001,24.8001,24.8001,24.8001,256,17.3819464390527,17.3819464390527,17.3819464390527,17.3819464390527,365.254007786829,0.0,1.0
2015-09-24,24.251,24.55,24.251,24.55,541,16.9970920719459,17.2066558231113,16.9970920719459,17.2066558231113,771.884446143263,0.0,1.0
2015-09-25,24.5,24.501,24.5,24.5,791,17.1716117175653,17.1723125996762,17.1716117175653,17.1716117175653,1128.57781312258,0.0,1.0
2015-09-28,25.36,25.36,24.61,24.61,2034,17.7743703329574,17.7743703329574,17.2487087497666,17.2487087497666,2902.05723374379,0.0,1.0
2015-09-29,24.55,25.3099,24.25,24.55,1578,17.2066558231113,17.7392561392002,16.996391189835,17.2066558231113,2251.44853237351,0.0,1.0
2015-09-30,24.55,24.55,24.55,24.55,14,17.2066558231113,17.2066558231113,17.2066558231113,17.2066558231113,19.9748285508423,0.0,1.0
2015-10-01,25.5,25.5,25.5,25.5,249,17.8724938284863,17.8724938284863,17.8724938284863,17.8724938284863,355.266593511409,0.0,1.0
2015-10-02,25.0,25.5,24.5,25.5,989,17.5220527730258,17.8724938284863,17.1716117175653,17.8724938284863,1411.07895977021,0.0,1.0
2015-10-05,25.2,25.2,25.1,25.1,2335,17.66222919521,17.66222919521,17.5921409841179,17.5921409841179,3331.5160475869,0.0,1.0
2015-10-06,25.2,25.2,25.2,25.2,64,17.66222919521,17.66222919521,17.66222919521,17.66222919521,91.3135019467074,0.0,1.0
2015-10-07,24.95,24.95,24.95,24.95,270,17.4870086674797,17.4870086674797,17.4870086674797,17.4870086674797,385.228836337673,0.0,1.0
2015-10-08,25.25,25.25,25.25,25.25,136,17.6972733007561,17.6972733007561,17.6972733007561,17.6972733007561,194.041191636753,0.0,1.0
2015-10-09,25.25,25.25,25.25,25.25,0,17.6972733007561,17.6972733007561,17.6972733007561,17.6972733007561,0,0.0,1.0
2015-10-12,24.9001,24.9001,24.9,24.9,831,17.4520346501448,17.4520346501448,17.4519645619337,17.4519645619337,1185.64875183928,0.0,1.0
2015-10-13,25.599,25.599,25.599,25.599,257,17.9418811574675,17.9418811574675,17.9418811574675,17.9418811574675,366.680781254747,0.0,1.0
2015-10-14,25.1,25.1,25.1,25.1,889,17.5921409841179,17.5921409841179,17.5921409841179,17.5921409841179,1268.40161297848,0.0,1.0
2015-10-15,25.61,25.61,25.1,25.1,1347,17.9495908606876,17.9495908606876,17.5921409841179,17.5921409841179,1921.86386128461,0.0,1.0
2015-10-16,25.2,25.997,25.2,25.45,1798,17.66222919521,18.2208322376141,17.66222919521,17.8374497229403,2565.33869531531,0.0,1.0
2015-10-19,25.2,25.2,25.2,25.2,9,17.66222919521,17.66222919521,17.66222919521,17.66222919521,12.8409612112557,0.0,1.0
2015-10-20,25.2,25.2,25.2,25.2,20,17.66222919521,17.66222919521,17.66222919521,17.66222919521,28.535469358346,0.0,1.0
2015-10-21,24.81,25.2,24.81,25.2,749,17.3888851719508,17.66222919521,17.3888851719508,17.66222919521,1068.65332747006,0.0,1.0
2015-10-22,24.962,24.962,24.8,24.804,740,17.4954192528108,17.4954192528108,17.3818763508416,17.3846798792853,1055.8123662588,0.0,1.0
2015-10-23,24.7,25.0035,24.7,25.0,889,17.3117881397495,17.524505860414,17.3117881397495,17.5220527730258,1268.40161297848,0.0,1.0
2015-10-26,24.7,24.7,24.7,24.7,128,17.3117881397495,17.3117881397495,17.3117881397495,17.3117881397495,182.627003893415,0.0,1.0
2015-10-27,25.54,25.56,21.93,24.7001,6508,17.9005291129232,17.9145467551416,15.3703446924982,17.3118582279606,9285.44172920578,0.0,1.0
2015-10-28,25.84,26.2,25.75,26.2,2901,18.1107937461995,18.363111306131,18.0477143562166,18.363111306131,4139.06983042809,0.0,1.0
2015-10-29,25.84,25.84,25.84,25.84,55,18.1107937461995,18.1107937461995,18.1107937461995,18.1107937461995,78.4725407354515,0.0,1.0
2015-10-30,25.2,25.34,24.7501,24.901,2685,17.66222919521,17.760352690739,17.3469023335066,17.4526654440446,3830.88676135796,0.0,1.0
2015-11-02,25.185,25.185,25.185,25.185,186,17.6517159635462,17.6517159635462,17.6517159635462,17.6517159635462,265.379865032618,0.0,1.0
2015-11-03,25.38,25.47,25.38,25.47,435,17.7883879751758,17.8514673651587,17.7883879751758,17.8514673651587,620.646458544026,0.0,1.0
2015-11-04,24.85,24.85,24.8,24.81,617,17.4169204563876,17.4169204563876,17.3818763508416,17.3888851719508,880.319229704978,0.0,1.0
2015-11-05,25.4,25.45,25.4,25.45,979,17.8024056173942,17.8374497229403,17.8024056173942,17.8374497229403,1396.81122509104,0.0,1.0
2015-11-06,25.4,25.4,25.4,25.4,2,17.8024056173942,17.8024056173942,17.8024056173942,17.8024056173942,2.85354693583461,0.0,1.0
2015-11-09,25.4,25.4,25.4,25.4,0,17.8024056173942,17.8024056173942,17.8024056173942,17.8024056173942,0,0.0,1.0
2015-11-10,25.0,25.4,25.0,25.39,9042,17.5220527730258,17.8024056173942,17.5220527730258,17.795396796285,12900.8856969082,0.0,1.0
2015-11-11,25.0294,25.0294,24.9,25.0,3319,17.5426587070869,17.5426587070869,17.4519645619337,17.5220527730258,4735.46114001752,0.0,1.0
2015-11-12,24.6,25.0061,24.4,24.901,6244,17.2416999286574,17.5263281539024,17.1015235064732,17.4526654440446,8908.77353367563,0.0,1.0
2015-11-13,25.3,25.3,24.75,24.75,1327,17.7323174063021,17.7323174063021,17.3468322452955,17.3468322452955,1893.32839192626,0.0,1.0
2015-11-16,24.96,25.4999,24.96,25.4999,458,17.494017488589,17.8724237402752,17.494017488589,17.8724237402752,653.462248306123,0.0,1.0
2015-11-17,24.88,25.15,24.8,25.15,1849,17.4379469197153,17.627185089664,17.3818763508416,17.627185089664,2638.10414217909,0.0,1.0
2015-11-18,24.95,25.42,24.95,25.42,608,17.4870086674797,17.8164232596126,17.4870086674797,17.8164232596126,867.478268493722,0.0,1.0
2015-11-19,25.0,25.0,24.7,24.7,3250,17.5220527730258,17.5220527730258,17.3117881397495,17.3117881397495,4637.01377073123,0.0,1.0
2015-11-20,25.316,25.5,24.9065,24.9065,4943,17.7435315200768,17.8724938284863,17.4565202956547,17.4565202956547,7052.54125191524,0.0,1.0
2015-11-23,25.5,25.5,25.24,25.24,262,17.8724938284863,17.8724938284863,17.6902644796468,17.6902644796468,373.814648594334,0.0,1.0
2015-11-24,25.5,25.5,25.1,25.1,531,17.8724938284863,17.8724938284863,17.5921409841179,17.5921409841179,757.616711464088,0.0,1.0
2015-11-25,25.5,25.5,25.5,25.5,112,17.8724938284863,17.8724938284863,17.8724938284863,17.8724938284863,159.798628406738,0.0,1.0
2015-11-27,25.4999,25.5,25.02,25.02,499,17.8724237402752,17.8724938284863,17.5360704152442,17.5360704152442,711.959960490735,0.0,1.0
2015-11-30,25.5,25.5,25.5,25.5,290,17.8724938284863,17.8724938284863,17.8724938284863,17.8724938284863,413.764305696018,0.0,1.0
2015-12-01,25.02,25.5,25.02,25.5,785,17.5360704152442,17.8724938284863,17.5360704152442,17.8724938284863,1120.01717231508,0.0,1.0
2015-12-02,25.2592,25.2592,25.0515,25.14,1133,17.7037214161765,17.7037214161765,17.5581482017382,17.6201762685547,1616.53433915031,0.0,1.0
2015-12-03,25.2592,25.2592,25.2592,25.2592,185,17.7037214161765,17.7037214161765,17.7037214161765,17.7037214161765,263.953091564701,0.0,1.0
2015-12-04,25.0,25.4999,25.0,25.4999,1043,17.5220527730258,17.8724237402752,17.5220527730258,17.8724237402752,1488.12472703775,0.0,1.0
2015-12-07,25.5,25.5,25.39,25.39,400,17.8724938284863,17.8724938284863,17.795396796285,17.795396796285,570.709387166921,0.0,1.0
2015-12-08,25.1678,25.1678,25.1678,25.1678,211,17.6396607912383,17.6396607912383,17.6396607912383,17.6396607912383,301.049201730552,0.0,1.0
2015-12-09,25.0,25.1,24.99,25.1,672,17.5220527730258,17.5921409841179,17.5150439519166,17.5921409841179,958.791770440427,0.0,1.0
2015-12-10,24.93,25.0,24.93,25.0,450,17.4729910252613,17.5220527730258,17.4729910252613,17.5220527730258,642.048060562787,0.0,1.0
2015-12-11,25.3999,25.3999,24.93,24.93,1350,17.8023355291831,17.8023355291831,17.4729910252613,17.4729910252613,1926.14418168836,0.0,1.0
2015-12-14,25.25,25.2501,24.55,25.25,1909,17.6972733007561,17.6973433889671,17.2066558231113,17.6972733007561,2723.71055025412,0.0,1.0
2015-12-15,25.25,25.2501,25.25,25.2501,897,17.6972733007561,17.6973433889671,17.6972733007561,17.6973433889671,1279.81580072182,0.0,1.0
2015-12-16,25.5,25.5,25.25,25.25,702,18.0477143562166,18.0477143562166,17.8707759801752,17.8707759801752,991.870751424761,0.25,1.0
2015-12-17,26.2,26.39,25.75,25.98,1490,18.5431418091323,18.6776149749237,18.2246527322579,18.3874360382159,2105.25273450555,0.0,1.0
2015-12-18,26.7,26.7,26.4699,26.4699,2107,18.897018561215,18.897018561215,18.7341644799065,18.7341644799065,2977.02517557261,0.0,1.0
2015-12-21,26.4,27.0,26.0201,26.99,1271,18.6846925099654,19.1093446124646,18.415816953733,19.102267077423,1795.82297017218,0.0,1.0
2015-12-22,26.55,26.56,26.0301,26.56,506,18.7908555355902,18.7979330706318,18.4228944887746,18.7979330706318,714.938176952891,0.0,1.0
2015-12-23,25.71,26.846,25.71,26.806,1461,18.1963425920913,19.0003505728231,18.1963425920913,18.9720404326565,2064.2780168541,0.0,1.0
2015-12-24,25.71,25.71,25.71,25.71,0,18.1963425920913,18.1963425920913,18.1963425920913,18.1963425920913,0,0.0,1.0
2015-12-28,26.89,26.95,26.016,26.95,1639,19.0314917270064,19.0739569372563,18.4129151643659,19.0739569372563,2315.77800795611,0.0,1.0
2015-12-29,26.89,26.89,26.89,26.89,143,19.0314917270064,19.0314917270064,19.0314917270064,19.0314917270064,202.0477456606,0.0,1.0
2015-12-30,26.89,26.89,26.89,26.89,2,19.0314917270064,19.0314917270064,19.0314917270064,19.0314917270064,2.82584259665175,0.0,1.0
2015-12-31,25.75,26.38,25.75,26.38,540,18.2246527322579,18.6705374398821,18.2246527322579,18.6705374398821,762.977501095971,0.0,1.0
2016-01-04,25.35,25.35,25.25,25.25,408,17.9415513305918,17.9415513305918,17.8707759801752,17.8707759801752,576.471889716955,0.0,1.0
2016-01-05,25.08,25.25,24.91,24.97,3551,17.7504578844671,17.8707759801752,17.630139788759,17.6726049990089,5017.28353035518,0.0,1.0
2016-01-06,24.6,24.85,24.55,24.55,4071,17.4107362024678,17.5876745785091,17.3753485272595,17.3753485272595,5752.00260548461,0.0,1.0
2016-01-07,24.55,24.85,24.55,24.85,1023,17.3753485272595,17.5876745785091,17.3753485272595,17.5876745785091,1445.41848818737,0.0,1.0
2016-01-08,24.76,25.276,24.6,24.64,1603,17.5239767631342,17.8891775712835,17.4107362024678,17.4390463426344,2264.91284121637,0.0,1.0
2016-01-11,25.8,25.949,24.55,24.55,3013,18.2600404074662,18.3654956795868,17.3753485272595,17.3753485272595,4257.13187185585,0.0,1.0
2016-01-12,25.79,25.8,25.79,25.8,311,18.2529628724245,18.2600404074662,18.2529628724245,18.2600404074662,439.418523779347,0.0,1.0
2016-01-13,25.75,25.75,25.75,25.75,366,18.2246527322579,18.2246527322579,18.2246527322579,18.2246527322579,517.129195187269,0.0,1.0
2016-01-14,25.74,25.74,25.74,25.74,257,18.2175751972163,18.2175751972163,18.2175751972163,18.2175751972163,363.120773669748,0.0,1.0
2016-01-15,25.74,25.74,25.74,25.74,54,18.2175751972163,18.2175751972163,18.2175751972163,18.2175751972163,76.2977501095969,0.0,1.0
2016-01-19,25.4,25.4,25.4,25.4,674,17.9769390058,17.9769390058,17.9769390058,17.9769390058,952.30895507164,0.0,1.0
2016-01-20,24.75,24.7501,24.75,24.75,854,17.5168992280926,17.516970003443,17.5168992280926,17.5168992280926,1206.63478877029,0.0,1.0
2016-01-21,24.7,24.9,24.63,24.75,7865,17.4815115528843,17.6230622537174,17.4319688075927,17.5168992280926,11112.626011333,0.0,1.0
2016-01-22,24.75,24.78,24.63,24.75,6176,17.5168992280926,17.5381318332175,17.4319688075927,17.5168992280926,8726.20193846056,0.0,1.0
2016-01-25,24.55,24.75,24.55,24.75,9178,17.3753485272595,17.5168992280926,17.3753485272595,17.5168992280926,12967.7916760348,0.0,1.0
2016-01-26,24.8,24.8,24.29,24.29,1070,17.5522869033008,17.5522869033008,17.1913326161765,17.1913326161765,1511.82578920869,0.0,1.0
2016-01-27,24.8,24.8,24.8,24.8,25,17.5522869033008,17.5522869033008,17.5522869033008,17.5522869033008,35.3230324581469,0.0,1.0
2016-01-28,24.7501,24.95,24.75,24.88,4619,17.516970003443,17.6584499289256,17.5168992280926,17.6089071836341,6526.28347696719,0.0,1.0
2016-01-29,24.6,24.6,24.6,24.6,293,17.4107362024678,17.4107362024678,17.4107362024678,17.4107362024678,413.985940409479,0.0,1.0
2016-02-01,25.6,25.6,24.5,24.5,2410,18.1184897066331,18.1184897066331,17.3399608520512,17.3399608520512,3405.14032896535,0.0,1.0
2016-02-02,25.27,25.77,25.22,25.77,403,17.8849310502585,18.2388078023412,17.8495433750503,18.2388078023412,569.407283225328,0.0,1.0
2016-02-03,25.78,25.78,25.32,25.32,479,18.2458853373829,18.2458853373829,17.9203187254668,17.9203187254668,676.789301898092,0.0,1.0
2016-02-04,25.78,25.78,25.78,25.78,108,18.2458853373829,18.2458853373829,18.2458853373829,18.2458853373829,152.595500219194,0.0,1.0
2016-02-05,25.26,25.26,25.26,25.26,315,17.8778535152169,17.8778535152169,17.8778535152169,17.8778535152169,445.070208972649,0.0,1.0
2016-02-08,24.8,25.7899,24.8,25.7899,1045,17.5522869033008,18.2528920970741,17.5522869033008,18.2528920970741,1476.50275675054,0.0,1.0
2016-02-09,25.77,25.77,24.7501,24.7501,667,18.2388078023412,18.2388078023412,17.516970003443,17.516970003443,942.418505983358,0.0,1.0
2016-02-10,25.8,25.8,25.256,25.78,1351,18.2600404074662,18.2600404074662,17.8750225012002,18.2458853373829,1908.85667403825,0.0,1.0
2016-02-11,25.16,25.17,24.02,24.9,7293,17.8070781648004,17.814155699842,17.0002391700518,17.6230622537174,10304.4350286906,0.0,1.0
2016-02-12,25.16,25.16,25.16,25.16,9,17.8070781648004,17.8070781648004,17.8070781648004,17.8070781648004,12.7162916849328,0.0,1.0
2016-02-16,25.16,25.16,25.16,25.16,100,17.8070781648004,17.8070781648004,17.8070781648004,17.8070781648004,141.292129832587,0.0,1.0
2016-02-17,25.46,25.46,25.46,25.46,350,18.01940421605,18.01940421605,18.01940421605,18.01940421605,494.522454414054,0.0,1.0
2016-02-18,24.88,24.88,23.1,23.1,9291,17.6089071836341,17.6089071836341,16.3491059462197,16.3491059462197,13127.4517827456,0.0,1.0
2016-02-19,24.88,24.88,24.88,24.88,85,17.6089071836341,17.6089071836341,17.6089071836341,17.6089071836341,120.098310357699,0.0,1.0
2016-02-22,25.3,25.48,24.75,24.75,2591,17.9061636553835,18.0335592861333,17.5168992280926,17.5168992280926,3660.87908396233,0.0,1.0
2016-02-23,25.3,25.3,25.3,25.3,20,17.9061636553835,17.9061636553835,17.9061636553835,17.9061636553835,28.2584259665174,0.0,1.0
2016-02-24,24.9358,24.9358,24.9,24.91,1775,17.6483998291665,17.6483998291665,17.6230622537174,17.630139788759,2507.93530452842,0.0,1.0
2016-02-25,24.27,25.5,24.27,25.0319,2568,17.1771775460932,18.0477143562166,17.1771775460932,17.7164149409168,3628.38189410084,0.0,1.0
2016-02-26,24.8,25.399,24.8,25.36,7228,17.5522869033008,17.9762312522959,17.5522869033008,17.9486288656334,10212.5951442994,0.0,1.0
2016-02-29,25.48,25.48,24.85,24.85,1276,18.0335592861333,18.0335592861333,17.5876745785091,17.5876745785091,1802.88757666381,0.0,1.0
2016-03-01,24.99,25.31,24.99,25.31,318,17.6867600690922,17.9132411904252,17.6867600690922,17.9132411904252,449.308972867628,0.0,1.0
2016-03-02,25.93,25.93,24.99,24.99,3218,18.3520483630077,18.3520483630077,17.6867600690922,17.6867600690922,4546.78073801265,0.0,1.0
2016-03-03,25.77,25.77,25.77,25.77,290,18.2388078023412,18.2388078023412,18.2388078023412,18.2388078023412,409.747176514503,0.0,1.0
2016-03-04,25.8425,26.2,25.8425,26.2,1666,18.2901199313932,18.5431418091323,18.2901199313932,18.5431418091323,2353.9268830109,0.0,1.0
2016-03-07,25.26,25.63,25.1,25.1,4668,17.8778535152169,18.1397223117581,17.7646129545504,17.7646129545504,6595.51662058517,0.0,1.0
2016-03-08,24.91,25.99,24.75,24.75,5340,17.8070781648004,18.5791233040209,17.692701107138,17.692701107138,7470.02954493354,0.25,1.0
2016-03-09,24.65,25.37,24.59,25.01,6259,17.6212154460991,18.1359122055795,17.5783240494757,17.8785638258393,8755.60204526951,0.0,1.0
2016-03-10,24.66,25.01,24.66,24.943,3914,17.628364012203,17.8785638258393,17.628364012203,17.8306684329432,5475.22390241011,0.0,1.0
2016-03-11,24.7,24.95,24.7,24.7,2104,17.6569582766186,17.8356724292159,17.6569582766186,17.6569582766186,2943.24759598131,0.0,1.0
2016-03-14,24.8,25.14,24.66,24.66,5618,17.7284439376575,17.9714951851899,17.628364012203,17.628364012203,7858.91872349004,0.0,1.0
2016-03-15,24.9,25.36,24.66,24.66,3871,17.7999295986965,18.1287636394756,17.628364012203,17.628364012203,5415.07197910819,0.0,1.0
2016-03-16,25.0,25.88,24.94,25.27,3353,17.8714152597354,18.5004890768781,17.828523863112,18.0644265445405,4690.45113561091,0.0,1.0
2016-03-17,26.0,26.0,25.0,25.13,7548,18.5862718701248,18.5862718701248,17.8714152597354,17.964346619086,10558.7608623893,0.0,1.0
2016-03-18,24.9,25.75,24.9,25.0,31437,17.7999295986965,18.4075577175275,17.7999295986965,17.8714152597354,43976.6514614374,0.0,1.0
2016-03-21,25.0,25.23,24.95,25.22,3179,17.8714152597354,18.035832280125,17.8356724292159,18.0286837140211,4447.0456785288,0.0,1.0
2016-03-22,24.9,25.4687,24.9,25.35,2599,17.7999295986965,18.2064685530249,17.7999295986965,18.1216150733717,3635.69415492178,0.0,1.0
2016-03-23,24.8501,25.15,24.8501,25.15,509,17.764258253838,17.9786437512938,17.764258253838,17.9786437512938,712.030906062021,0.0,1.0
2016-03-24,24.75,25.2499,24.6,25.02,7366,17.692701107138,18.0500579266717,17.5854726155796,17.8857123919432,10304.1643498091,0.0,1.0
2016-03-28,24.75,24.75,24.75,24.75,333,17.692701107138,17.692701107138,17.692701107138,17.692701107138,465.827685105409,0.0,1.0
2016-03-29,24.6,24.75,24.39,24.75,7786,17.5854726155796,17.692701107138,17.4353527273979,17.692701107138,10891.6947634556,0.0,1.0
2016-03-30,24.6,24.7,24.6,24.7,3375,17.5854726155796,17.6569582766186,17.5854726155796,17.6569582766186,4721.22653823049,0.0,1.0
2016-03-31,24.6,24.84,24.6,24.8,2533,17.5854726155796,17.7570382020731,17.5854726155796,17.7284439376575,3543.36794706306,0.0,1.0
2016-04-01,24.5,24.61,24.5,24.61,2255,17.5139869545407,17.5926211816835,17.5139869545407,17.5926211816835,3154.47876850659,0.0,1.0
2016-04-04,24.6,24.8,24.6,24.8,2375,17.5854726155796,17.7284439376575,17.5854726155796,17.7284439376575,3322.34460097701,0.0,1.0
2016-04-05,24.6,24.6,24.6,24.6,114,17.5854726155796,17.5854726155796,17.5854726155796,17.5854726155796,159.472540846897,0.0,1.0
2016-04-06,24.75,25.0,24.64,24.9999,3951,17.692701107138,17.8714152597354,17.6140668799952,17.8713437740744,5526.9825340885,0.0,1.0
2016-04-07,24.79,24.79,24.79,24.79,191,17.7212953715536,17.7212953715536,17.7212953715536,17.7212953715536,267.186450015414,0.0,1.0
2016-04-08,24.7,24.99,24.7,24.76,13918,17.6569582766186,17.8642666936315,17.6569582766186,17.6998496732419,19469.6388026939,0.0,1.0
2016-04-11,24.7,24.7,24.7,24.7,64,17.6569582766186,17.6569582766186,17.6569582766186,17.6569582766186,89.5284439842224,0.0,1.0
2016-04-12,24.7,24.7,24.7,24.7,16,17.6569582766186,17.6569582766186,17.6569582766186,17.6569582766186,22.3821109960556,0.0,1.0
2016-04-13,23.96,23.96,23.96,23.96,290,17.1279643849304,17.1279643849304,17.1279643849304,17.1279643849304,405.675761803508,0.0,1.0
2016-04-14,24.545,24.545,24.1,24.1,828,17.5461555020082,17.5461555020082,17.2280443103849,17.2280443103849,1158.27424404588,0.0,1.0
2016-04-15,24.18,24.77,24.17,24.35,497,17.2852328392161,17.7069982393458,17.2780842731122,17.4067584629823,695.244322814977,0.0,1.0
2016-04-18,24.2,24.2,23.99,23.99,660,17.2995299714239,17.2995299714239,17.1494100832421,17.1494100832421,923.262078587293,0.0,1.0
2016-04-19,24.656,24.656,24.1,24.1,2800,17.6255045857614,17.6255045857614,17.2280443103849,17.2280443103849,3916.86942430974,0.0,1.0
2016-04-20,24.4,24.6,24.4,24.595,2020,17.4425012935017,17.5854726155796,17.4425012935017,17.5818983325277,2825.74151325203,0.0,1.0
2016-04-21,25.0,25.0,24.02,24.02,2960,17.8714152597354,17.8714152597354,17.1708557815538,17.1708557815538,4140.69053427029,0.0,1.0
2016-04-22,24.8593,24.8593,24.8593,24.8593,318,17.7708349346536,17.7708349346536,17.7708349346536,17.7708349346536,444.844456046606,0.0,1.0
2016-04-25,24.625,25.0,24.625,24.99,7246,17.6033440308394,17.8714152597354,17.6033440308394,17.8642666936315,10136.2985173387,0.0,1.0
2016-04-26,24.6333,25.0,24.5,25.0,1168,17.6092773407056,17.8714152597354,17.5139869545407,17.8714152597354,1633.89410271206,0.0,1.0
2016-04-27,24.5,25.0,24.5,24.9999,886,17.5139869545407,17.8714152597354,17.5139869545407,17.8713437740744,1239.40939640658,0.0,1.0
2016-04-28,24.5,24.5,24.5,24.5,334,17.5139869545407,17.5139869545407,17.5139869545407,17.5139869545407,467.226567042661,0.0,1.0
2016-04-29,24.5,25.0,24.4,24.5,9052,17.5139869545407,17.8714152597354,17.4425012935017,17.5139869545407,12662.6792960185,0.0,1.0
2016-05-02,24.5,24.5,24.5,24.5,3958,17.5139869545407,17.5139869545407,17.5139869545407,17.5139869545407,5536.77470764926,0.0,1.0
2016-05-03,24.015,24.015,23.9,24.0,1696,17.1672814985018,17.1672814985018,17.085072988307,17.156558649346,2372.5037655819,0.0,1.0
2016-05-04,25.01,25.4625,24.5,25.4625,2416,17.8785638258393,18.2020364420405,17.5139869545407,18.2020364420405,3379.6987604044,0.0,1.0
2016-05-05,24.7502,24.84,24.7502,24.84,730,17.6928440784601,17.7570382020731,17.6928440784601,17.7570382020731,1021.18381419504,0.0,1.0
2016-05-06,24.1346,24.1346,24.1346,24.1346,177,17.2527783491044,17.2527783491044,17.2527783491044,17.2527783491044,247.602102893865,0.0,1.0
2016-05-09,24.29,24.29,24.15,24.15,1154,17.3638670663589,17.3638670663589,17.2637871409044,17.2637871409044,1614.30975559051,0.0,1.0
2016-05-10,24.6001,24.82,24.05,24.5,5978,17.5855441012407,17.7427410698653,17.1923014798655,17.5139869545407,8362.51622090127,0.0,1.0
2016-05-11,25.0,25.25,24.6,24.99,26326,17.8714152597354,18.0501294123328,17.5854726155796,17.8642666936315,36826.965880135,0.0,1.0
2016-05-12,24.75,25.4755,24.75,25.4755,11214,17.692701107138,18.2113295779756,17.692701107138,18.2113295779756,15687.0620443605,0.0,1.0
2016-05-13,24.7499,24.75,24.7499,24.75,472,17.692629621477,17.692701107138,17.692629621477,17.692701107138,660.272274383641,0.0,1.0
2016-05-16,25.09,25.43,24.71,24.71,2229,17.9357523546704,18.1788036022028,17.6641068427225,17.6641068427225,3118.10783813801,0.0,1.0
2016-05-17,24.83,25.49,24.7,24.7,9627,17.7498896359692,18.2216949988262,17.6569582766186,17.6569582766186,13467.0364099392,0.0,1.0
2016-05-18,24.88,25.4999,24.88,25.4999,7997,17.7856324664887,18.2287720792691,17.7856324664887,18.2287720792691,11186.858852216,0.0,1.0
2016-05-19,24.67,25.45,24.4013,24.4013,1225,17.6355125783069,18.1931007344106,17.4434306070953,17.4434306070953,1713.63037313551,0.0,1.0
2016-05-20,24.29,25.11,24.25,25.11,1414,17.3638670663589,17.9500494868782,17.3352728019433,17.9500494868782,1978.01905927642,0.0,1.0
2016-05-23,24.98,24.98,24.46,24.46,1561,17.8571181275276,17.8571181275276,17.4853926901251,17.4853926901251,2183.65470405268,0.0,1.0
2016-05-24,24.92,25.29,24.92,24.98,6065,17.8142267309042,18.0787236767483,17.8142267309042,17.8571181275276,8484.21894944236,0.0,1.0
2016-05-25,25.23,25.23,24.96,25.0,7592,18.035832280125,18.035832280125,17.8428209953198,17.8714152597354,10620.3116676284,0.0,1.0
2016-05-26,25.2945,25.2945,25.2945,25.2945,126,18.0819405314951,18.0819405314951,18.0819405314951,18.0819405314951,176.259124093938,0.0,1.0
2016-05-27,25.2945,25.2945,25.2945,25.2945,95,18.0819405314951,18.0819405314951,18.0819405314951,18.0819405314951,132.89378403908,0.0,1.0
2016-05-31,25.5,25.58,24.968,25.1788,1553,18.2288435649301,18.2860320937613,17.8485398482029,17.999231621673,2172.46364855465,0.0,1.0
2016-06-01,25.5018,25.8857,25.33,25.85,1645,18.2301303068288,18.5045637595573,18.1073179411639,18.4790433785664,2301.16078678197,0.0,1.0
2016-06-02,25.5,25.7599,25.5,25.7599,1171,18.2288435649301,18.4146347979703,18.2288435649301,18.4146347979703,1638.09074852382,0.0,1.0
2016-06-03,25.5,25.5,25.5,25.5,37,18.2288435649301,18.2288435649301,18.2288435649301,18.2288435649301,51.7586316783787,0.0,1.0
2016-06-06,25.7,25.75,25.53,25.725,1864,18.371814887008,18.4075577175275,18.2502892632418,18.3896863022677,2607.51593104048,0.0,1.0
2016-06-07,25.5404,25.999,25.5,25.5001,1120,18.2577237719898,18.5855570135144,18.2288435649301,18.2289150505911,1566.7477697239,0.0,1.0
2016-06-08,25.65,25.8725,25.65,25.8725,477,18.3360720564885,18.4951276523002,18.3360720564885,18.4951276523002,667.266684069909,0.0,1.0
2016-06-09,25.4501,25.6099,25.1,25.6099,1510,18.371886372669,18.487242596902,18.1191566223313,18.487242596902,2091.76402577636,0.25,1.0
2016-06-10,25.43,25.5,25.43,25.5,1479,18.3573766097962,18.4079081222887,18.3573766097962,18.4079081222887,2048.82052590942,0.0,1.0
2016-06-13,25.7199,25.7199,25.04,25.04,903,18.5666492593903,18.5666492593903,18.0758438973376,18.0758438973376,1250.90259289805,0.0,1.0
2016-06-14,25.5,25.7,25.5,25.7,868,18.4079081222887,18.5522838722675,18.4079081222887,18.5522838722675,1202.41799627409,0.0,1.0
2016-06-15,26.0379,26.0743,25.75,25.75,1530,18.7962067018565,18.8224830883527,18.5883778097621,18.5883778097621,2119.46950956148,0.0,1.0
2016-06-16,26.0379,26.0379,26.0379,26.0379,74,18.7962067018565,18.7962067018565,18.7962067018565,18.7962067018565,102.510290004934,0.0,1.0
2016-06-17,25.594,25.594,25.594,25.594,472,18.4757647247787,18.4757647247787,18.4757647247787,18.4757647247787,653.84941732877,0.0,1.0
2016-06-20,26.21,26.24,25.5101,25.5101,833,18.9204420347132,18.94209839721,18.4151990976627,18.4151990976627,1153.93339965014,0.0,1.0
2016-06-21,25.95,26.1,25.75,25.75,3817,18.7327535597409,18.8410353722249,18.5883778097621,18.5883778097621,5287.59158038964,0.0,1.0
2016-06-22,25.61,26.0501,25.61,25.73,9672,18.487314784777,18.8050136226052,18.487314784777,18.5739402347643,13398.3719584828,0.0,1.0
2016-06-23,26.3246,26.4,26.067,26.4,1303,19.003169339451,19.057598997193,18.8172133734784,19.057598997193,1805.0122686004,0.0,1.0
2016-06-24,25.5746,26.4,25.5746,26.4,1083,18.4617602770308,19.057598997193,18.4617602770308,19.057598997193,1500.2519469641,0.0,1.0
2016-06-27,26.39,26.39,26.39,26.39,941,19.0503802096941,19.0503802096941,19.0503802096941,19.0503802096941,1303.54301208977,0.0,1.0
2016-06-28,25.98,25.98,25.6,25.61,854,18.7544099222377,18.7544099222377,18.4800959972781,18.487314784777,1183.02415762451,0.0,1.0
2016-06-29,25.699,26.7599,25.66,26.7599,714,18.5515619935176,19.3174031592798,18.5234087222717,19.3174031592798,989.085771128687,0.0,1.0
2016-06-30,26.01,26.5,26.005,26.005,632,18.7760662847345,19.1297868721824,18.772456890985,18.772456890985,875.493287609708,0.0,1.0
2016-07-01,25.56,25.95,25.56,25.95,1549,18.4512208472823,18.7327535597409,18.4512208472823,18.7327535597409,2145.78971915734,0.0,1.0
2016-07-05,25.6,25.6662,25.51,25.51,1807,18.4800959972781,18.5278843705211,18.4151269097877,18.4151269097877,2503.19045998535,0.0,1.0
2016-07-06,25.75,25.86,25.72,25.72,5320,18.5883778097621,18.6677844722504,18.5667214472653,18.5667214472653,7369.65868684123,0.0,1.0
2016-07-07,25.75,25.75,25.75,25.75,1005,18.5883778097621,18.5883778097621,18.5883778097621,18.5883778097621,1392.20056020215,0.0,1.0
2016-07-08,25.611,26.52,25.611,25.8197,11034,18.4880366635269,19.1442244471803,18.4880366635269,18.6386927586297,15285.1154042493,0.0,1.0
2016-07-11,25.78,25.95,25.61,25.86,2670,18.610034172259,18.7327535597409,18.487314784777,18.6677844722504,3698.68208531316,0.0,1.0
2016-07-12,26.15,26.34,26.15,26.34,603,18.8771293097196,19.0142862721994,18.8771293097196,19.0142862721994,835.320336121288,0.0,1.0
2016-07-13,26.22,26.2299,26.22,26.22,543,18.9276608222122,18.9348074218361,18.9276608222122,18.9276608222122,752.203884765935,0.0,1.0
2016-07-14,25.79,25.79,25.79,25.79,304,18.6172529597579,18.6172529597579,18.6172529597579,18.6172529597579,421.123353533783,0.0,1.0
2016-07-15,25.85,25.9,25.85,25.9,435,18.6605656847515,18.6966596222462,18.6605656847515,18.6966596222462,602.594272326303,0.0,1.0
2016-07-18,26.3999,26.3999,26.3999,26.3999,344,19.057526809318,19.057526809318,19.057526809318,19.057526809318,476.534321104019,0.0,1.0
2016-07-19,25.61,26.2145,25.605,26.2145,2313,18.487314784777,18.9236904890878,18.4837053910276,18.9236904890878,3204.13919974883,0.0,1.0
2016-07-20,26.193,26.193,26.193,26.193,104,18.908170095965,18.908170095965,18.908170095965,18.908170095965,144.06851568261,0.0,1.0
2016-07-21,25.6,26.0,25.6,25.65,2648,18.4800959972781,18.7688474972356,18.4800959972781,18.5161899347728,3668.20605314953,0.0,1.0
2016-07-22,26.0,26.199,25.8,25.8,1573,18.7688474972356,18.9125013684644,18.6244717472568,18.6244717472568,2179.03629969947,0.0,1.0
2016-07-25,26.05,26.38,25.938,25.938,1640,18.8049414347302,19.0431614221952,18.7240910147422,18.7240910147422,2271.84967037963,0.0,1.0
2016-07-26,26.0,26.0,25.9,25.9001,2452,18.7688474972356,18.7688474972356,18.6966596222462,18.6967318101212,3396.69231205538,0.0,1.0
2016-07-27,25.101,25.77,25.1,25.65,10006,18.1198785010811,18.60281538476,18.1191566223313,18.5161899347728,13861.0535376942,0.0,1.0
2016-07-28,25.5,25.5,25.15,25.15,914,18.4079081222887,18.4079081222887,18.1552505598259,18.1552505598259,1266.14060897986,0.0,1.0
2016-07-29,25.79,25.79,25.79,25.79,819,18.6172529597579,18.6172529597579,18.6172529597579,18.6172529597579,1134.53956100055,0.0,1.0
2016-08-01,26.17,26.4,26.13,26.13,3990,18.8915668847175,19.057598997193,18.8626917347217,18.8626917347217,5527.24401513091,0.0,1.0
2016-08-02,25.9,26.4,25.9,26.01,2512,18.6966596222462,19.057598997193,18.6966596222462,18.7760662847345,3479.80876341074,0.0,1.0
2016-08-03,26.34,26.5,26.302,26.5,722,19.0142862721994,19.1297868721824,18.9868548797035,19.1297868721824,1000.16796464274,0.0,1.0
2016-08-04,25.95,25.95,25.95,25.95,493,18.7327535597409,18.7327535597409,18.7327535597409,18.7327535597409,682.940175303142,0.0,1.0
2016-08-05,26.0,26.0,25.98,25.98,1108,18.7688474972356,18.7688474972356,18.7544099222377,18.7544099222377,1534.8838016955,0.0,1.0
2016-08-08,26.0,26.39,26.0,26.39,1649,18.7688474972356,19.0503802096941,18.7688474972356,19.0503802096941,2284.31713808292,0.0,1.0
2016-08-09,26.031,26.399,26.031,26.399,537,18.7912257384823,19.0568771184431,18.7912257384823,19.0568771184431,743.892239630399,0.0,1.0
2016-08-10,26.2196,26.45,26.2196,26.45,804,18.9273720707122,19.0936929346877,18.9273720707122,19.0936929346877,1113.76044816172,0.0,1.0
2016-08-11,26.3699,26.5,26.36,26.4999,666,19.0358704468212,19.1297868721824,19.0287238471973,19.1297146843074,922.592610044409,0.0,1.0
2016-08-12,26.3699,26.3699,26.3699,26.3699,43,19.0358704468212,19.0358704468212,19.0358704468212,19.0358704468212,59.5667901380024,0.0,1.0
2016-08-15,26.1,26.5,26.1,26.5,1366,18.8410353722249,19.1297868721824,18.8410353722249,19.1297868721824,1892.28454252352,0.0,1.0
2016-08-16,26.1001,26.1001,26.1001,26.1001,301,18.8411075600999,18.8411075600999,18.8411075600999,18.8411075600999,416.967530966016,0.0,1.0
2016-08-17,26.4999,26.5,26.25,26.251,527,19.1297146843074,19.1297868721824,18.949317184709,18.9500390634589,730.039497737842,0.0,1.0
2016-08-18,26.4999,26.4999,26.4999,26.4999,27,19.1297146843074,19.1297146843074,19.1297146843074,19.1297146843074,37.4024031099084,0.0,1.0
2016-08-19,26.4999,26.4999,26.4999,26.4999,0,19.1297146843074,19.1297146843074,19.1297146843074,19.1297146843074,0,0.0,1.0
2016-08-22,26.4999,26.4999,26.4999,26.4999,30,19.1297146843074,19.1297146843074,19.1297146843074,19.1297146843074,41.558225677676,0.0,1.0
2016-08-23,26.14,26.221,26.12,26.221,365,18.8699105222207,18.9283827009621,18.8554729472228,18.9283827009621,505.625079078391,0.0,1.0
2016-08-24,26.8999,26.8999,25.6,25.6,1005,19.4184661842649,19.4184661842649,18.4800959972781,18.4800959972781,1392.20056020214,0.0,1.0
2016-08-25,26.5,26.6,25.95,25.95,1743,19.1297868721824,19.2019747471718,18.7327535597409,18.7327535597409,2414.53291187298,0.0,1.0
2016-08-26,26.5,26.5,26.5,26.5,41,19.1297868721824,19.1297868721824,19.1297868721824,19.1297868721824,56.7962417594905,0.0,1.0
2016-08-29,26.5,26.5,26.5,26.5,0,19.1297868721824,19.1297868721824,19.1297868721824,19.1297868721824,0,0.0,1.0
2016-08-30,26.3,26.9799,26.155,26.97,17317,18.9854111222037,19.4762164842564,18.8807387034691,19.4690698846324,23988.7931353438,0.0,1.0
2016-08-31,26.49,26.94,26.15,26.33,1343,19.1225680846835,19.4474135221356,18.8771293097196,19.0070674847005,1860.42323617063,0.0,1.0
2016-09-01,27.0,27.0,26.17,26.5976,15195,19.4907262471292,19.4907262471292,18.8915668847175,19.200242238172,21049.2413057429,0.0,1.0
2016-09-02,26.29,27.06,26.25,26.4,5359,18.9781923347047,19.5340389721229,18.949317184709,19.057598997193,7423.6843802222,0.0,1.0
2016-09-06,26.19,27.17,26.19,26.52,4985,18.9060044597154,19.6134456346112,18.9060044597154,19.1442244471803,6905.59183344048,0.0,1.0
2016-09-07,25.9,26.25,25.9,26.19,1229,18.6966596222462,18.949317184709,18.6966596222462,18.9060044597154,1702.50197859546,0.0,1.0
2016-09-08,25.93,25.93,25.75,25.85,2453,18.718315984743,18.718315984743,18.5883778097621,18.6605656847515,3398.07758624464,0.0,1.0
2016-09-09,25.65,25.9646,25.6,25.7,1141,18.5161899347728,18.7432929894893,18.4800959972781,18.5522838722675,1580.59784994094,0.0,1.0
2016-09-12,25.9,26.1,25.55,26.1,1271,18.6966596222462,18.8410353722249,18.4440020597834,18.8410353722249,1760.68349454421,0.0,1.0
2016-09-13,25.53,26.28,25.5,26.28,3830,18.4295644847855,18.9709735472058,18.4079081222887,18.9709735472058,5305.60014484998,0.0,1.0
2016-09-14,25.7,25.7,25.56,25.56,1424,18.5522838722675,18.5522838722675,18.4512208472823,18.4512208472823,1972.63044550035,0.0,1.0
2016-09-15,25.8,25.869,25.75,25.869,1015,18.6244717472568,18.6742813809995,18.5883778097621,18.6742813809995,1406.05330209471,0.0,1.0
2016-09-16,26.5,26.5,25.6,25.6,3099,19.1297868721824,19.1297868721824,18.4800959972781,18.4800959972781,4292.96471250393,0.0,1.0
2016-09-19,26.1,26.122,26.02,26.02,3530,18.8410353722249,18.8569167047226,18.7832850722334,18.7832850722334,4890.01788807322,0.0,1.0
2016-09-20,25.9988,25.9988,25.25,25.56,1323,18.9484509302091,18.9484509302091,18.4027103553926,18.6286446211419,1815.26249964648,0.25,1.0
2016-09-21,25.6999,25.93,25.6999,25.93,1539,18.730606568814,18.898308099617,18.730606568814,18.898308099617,2111.63188734386,0.0,1.0
2016-09-22,26.3,26.95,25.72,26.1736,6303,19.1679715780921,19.6417047159536,18.7452558550771,19.0758487032833,8648.22338266948,0.0,1.0
2016-09-23,26.3,26.3,26.3,26.3,3,19.1679715780921,19.1679715780921,19.1679715780921,19.1679715780921,4.11624149579699,0.0,1.0
2016-09-26,26.99,27.65,26.75,27.0,4128,19.6708575244374,20.15187886442,19.4959406735347,19.6781457265584,5663.94829821668,0.0,1.0
2016-09-27,26.99,26.99,26.99,26.99,5,19.6708575244374,19.6708575244374,19.6708575244374,19.6708575244374,6.86040249299501,0.0,1.0
2016-09-28,26.39,26.96,26.39,26.8532,807,19.2335653971806,19.6489929180746,19.2335653971806,19.5711549194229,1107.26896236939,0.0,1.0
2016-09-29,25.9,26.2,25.52,25.91,2557,18.8764434932541,19.0950895568826,18.5994918126581,18.8837316953751,3508.40983491765,0.0,1.0
2016-09-30,25.2701,25.2701,25.2701,25.2701,405,18.4173596416557,18.4173596416557,18.4173596416557,18.4173596416557,555.692601932594,0.0,1.0
2016-10-03,25.41,25.41,25.4,25.4,266,18.5193215893277,18.5193215893277,18.5120333872068,18.5120333872068,364.973412627334,0.0,1.0
2016-10-04,25.5375,25.5375,25.29,25.29,552,18.6122461663698,18.6122461663698,18.4318631638763,18.4318631638763,757.388435226648,0.0,1.0
2016-10-05,25.5375,25.5375,25.5375,25.5375,90,18.6122461663698,18.6122461663698,18.6122461663698,18.6122461663698,123.48724487391,0.0,1.0
2016-10-06,25.925,25.925,25.925,25.925,350,18.8946639985565,18.8946639985565,18.8946639985565,18.8946639985565,480.228174509651,0.0,1.0
2016-10-07,25.94,25.94,25.93,25.93,425,18.9055963017379,18.9055963017379,18.898308099617,18.898308099617,583.134211904576,0.0,1.0
2016-10-10,26.1206,26.1206,26.0001,26.01,673,19.0372212320422,19.0372212320422,18.9493983964848,18.9566137165846,923.410175557129,0.0,1.0
2016-10-11,26.1206,26.1206,26.1206,26.1206,45,19.0372212320422,19.0372212320422,19.0372212320422,19.0372212320422,61.7436224369552,0.0,1.0
2016-10-12,25.431,25.431,25.431,25.431,401,18.5346268137817,18.5346268137817,18.5346268137817,18.5346268137817,550.204279938199,0.0,1.0
2016-10-13,25.9226,25.9226,25.9226,25.9226,234,18.8929148300475,18.8929148300475,18.8929148300475,18.8929148300475,321.066836672166,0.0,1.0
2016-10-14,25.9226,25.9226,25.9226,25.9226,84,18.8929148300475,18.8929148300475,18.8929148300475,18.8929148300475,115.254761882316,0.0,1.0
2016-10-17,25.75,25.75,25.338,25.338,2218,18.7671204614399,18.7671204614399,18.4668465340569,18.4668465340569,3043.27454589259,0.0,1.0
2016-10-18,25.2979,25.64,25.2979,25.64,988,18.4376208435519,18.6869502381095,18.4376208435519,18.6869502381095,1355.61553261581,0.0,1.0
2016-10-19,25.36,25.39,25.27,25.29,700,18.482880578723,18.5047451850858,18.4172867596345,18.4318631638763,960.456349019299,0.0,1.0
2016-10-20,25.4,25.4,25.25,25.33,773,18.5120333872068,18.5120333872068,18.4027103553926,18.4610159723601,1060.61822541703,0.0,1.0
2016-10-21,25.2,25.2,25.15,25.15,1725,18.3662693447878,18.3662693447878,18.3298283341831,18.3298283341831,2366.83886008328,0.0,1.0
2016-10-24,25.25,25.75,25.25,25.75,471,18.4027103553926,18.7671204614399,18.4027103553926,18.7671204614399,646.249914840127,0.0,1.0
2016-10-25,25.5205,25.96,25.5205,25.96,629,18.5998562227642,18.9201727059798,18.5998562227642,18.9201727059798,863.038633618771,0.0,1.0
2016-10-26,25.5,25.5,25.5,25.5,160,18.5849154084162,18.5849154084162,18.5849154084162,18.5849154084162,219.532879775841,0.0,1.0
2016-10-27,25.5,25.5,25.5,25.5,3,18.5849154084162,18.5849154084162,18.5849154084162,18.5849154084162,4.11624149579701,0.0,1.0
2016-10-28,25.5,25.5,25.5,25.5,50,18.5849154084162,18.5849154084162,18.5849154084162,18.5849154084162,68.6040249299502,0.0,1.0
2016-10-31,25.5,25.5,25.5,25.5,20,18.5849154084162,18.5849154084162,18.5849154084162,18.5849154084162,27.4416099719801,0.0,1.0
2016-11-01,25.25,25.531,25.25,25.25,679,18.4027103553926,18.6075088349912,18.4027103553926,18.4027103553926,931.642658548719,0.0,1.0
2016-11-02,25.025,25.842,25.0,25.842,2050,18.2387258076712,18.8341719209526,18.2205053023689,18.8341719209526,2812.76502212796,0.0,1.0
2016-11-03,25.025,25.025,25.025,25.025,72,18.2387258076712,18.2387258076712,18.2387258076712,18.2387258076712,98.7897958991282,0.0,1.0
2016-11-04,25.0475,25.0475,25.01,25.01,1193,18.2551242624434,18.2551242624434,18.2277935044898,18.2277935044898,1636.8920348286,0.0,1.0
2016-11-07,25.15,25.15,25.0,25.0,801,18.3298283341831,18.3298283341831,18.2205053023689,18.2205053023689,1099.0364793778,0.0,1.0
2016-11-08,25.15,25.15,25.15,25.15,50,18.3298283341831,18.3298283341831,18.3298283341831,18.3298283341831,68.6040249299499,0.0,1.0
2016-11-09,25.0,25.0001,24.2601,25.0,1129,18.2205053023689,18.2205781843901,17.68125122744,18.2205053023689,1549.07888291827,0.0,1.0
2016-11-10,25.116,25.99,25.116,25.99,623,18.3050484469719,18.9420373123427,18.3050484469719,18.9420373123427,854.806150627175,0.0,1.0
2016-11-11,26.0,26.0,25.44,25.5,758,18.9493255144636,18.9493255144636,18.5411861956906,18.5849154084162,1040.03701793804,0.0,1.0
2016-11-14,26.4,26.6,26.1,26.105,8058,19.2408535993015,19.3866176417205,19.0222075356731,19.0258516367336,11056.2246577108,0.0,1.0
2016-11-15,27.3939,27.3939,26.4108,26.55,2678,19.9652280081025,19.9652280081025,19.2487248575921,19.3501766311157,3674.43157524812,0.0,1.0
2016-11-16,27.49,27.49,26.8422,26.8422,275,20.0352676304848,20.0352676304848,19.5631378970898,19.5631378970898,377.322137114725,0.0,1.0
2016-11-17,27.183,27.183,27.183,27.183,349,19.8115198253717,19.8115198253717,19.8115198253717,19.8115198253717,478.856094011051,0.0,1.0
2016-11-18,26.1994,26.95,25.75,26.95,3628,19.0946522647553,19.6417047159536,18.7671204614399,19.6417047159536,4977.90804891718,0.0,1.0
2016-11-21,25.85,25.949,25.85,25.85,1058,18.8400024826494,18.9121556836468,18.8400024826494,18.8400024826494,1451.66116751774,0.0,1.0
2016-11-22,25.85,25.85,25.85,25.85,3,18.8400024826494,18.8400024826494,18.8400024826494,18.8400024826494,4.116241495797,0.0,1.0
2016-11-23,26.39,26.5,26.211,26.211,4416,19.2335653971806,19.313735620511,19.1031065792156,19.1031065792156,6059.10748181318,0.0,1.0
2016-11-25,26.0,26.0,26.0,26.0,310,18.9493255144636,18.9493255144636,18.9493255144636,18.9493255144636,425.344954565691,0.0,1.0
2016-11-28,26.1497,26.1497,26.1497,26.1497,448,19.0584299002142,19.0584299002142,19.0584299002142,19.0584299002142,614.692063372352,0.0,1.0
2016-11-29,27.495,27.495,26.22,26.3,8071,20.0389117315453,20.0389117315453,19.1096659611245,19.1679715780921,11074.0617041925,0.0,1.0
2016-11-30,26.2205,26.82,25.67,26.5285,13510,19.1100303712305,19.5469580883813,18.7088148444724,19.3345069965557,18536.8075360725,0.0,1.0
2016-12-01,26.2,26.2,26.2,26.2,1304,19.0950895568826,19.0950895568826,19.0950895568826,19.0950895568826,1789.19297017309,0.0,1.0
2016-12-02,26.25,26.66,26.097,26.097,1300,19.1315305674873,19.4303468544462,19.0200210750368,19.0200210750368,1783.7046481787,0.0,1.0
2016-12-05,26.65,26.84,26.2,26.84,2528,19.4230586523252,19.5615344926232,19.0950895568826,19.5615344926232,3468.61950045827,0.0,1.0
2016-12-06,26.78,26.78,26.78,26.78,207,19.5178052798975,19.5178052798975,19.5178052798975,19.5178052798975,284.020663209993,0.0,1.0
2016-12-07,26.5505,26.92,26.5505,26.92,1468,19.3505410412218,19.6198401095908,19.3505410412218,19.6198401095908,2014.21417194333,0.0,1.0
2016-12-08,26.46,26.82,26.46,26.5,4860,19.2845828120272,19.5469580883813,19.2845828120272,19.313735620511,6668.31122319114,0.0,1.0
2016-12-09,26.42,26.46,26.42,26.45,1682,19.2554300035434,19.2845828120272,19.2554300035434,19.2772946099063,2307.83939864352,0.0,1.0
2016-12-12,26.55,26.55,25.9,26.55,782,19.3501766311157,19.3501766311157,18.8764434932541,19.3501766311157,1072.96694990442,0.0,1.0
2016-12-13,26.55,26.55,26.55,26.55,18,19.3501766311157,19.3501766311157,19.3501766311157,19.3501766311157,24.697448974782,0.0,1.0
2016-12-14,26.62,26.62,25.54,25.54,779,19.4011940459624,19.4011940459624,18.6140682169,18.6140682169,1068.85070840862,0.0,1.0
2016-12-15,26.639,26.639,26.16,26.17,917,19.4150416299922,19.4150416299922,19.0659367483988,19.0732249505197,1258.19781721528,0.0,1.0
2016-12-16,26.0201,26.58,26.0201,26.58,572,18.9639748007267,19.3720412374786,18.9639748007267,19.3720412374786,784.830045198629,0.0,1.0
2016-12-19,26.07,26.59,25.55,26.59,3041,19.0003429293103,19.3793294395995,18.621356419021,19.3793294395995,4172.49679623955,0.0,1.0
2016-12-20,26.07,26.07,26.07,26.07,5,19.0003429293103,19.0003429293103,19.0003429293103,19.0003429293103,6.86040249299498,0.0,1.0
2016-12-21,25.99,26.1475,25.53,25.82,4999,19.1242423653664,19.240135715599,18.7857601996077,18.9991511301947,6793.68141847489,0.25,1.0
2016-12-22,26.0752,26.3,26.0752,26.102,637,19.1869351491112,19.3523499118559,19.1869351491112,19.2066554144207,865.688150343773,0.0,1.0
2016-12-23,26.29,26.4999,26.0,26.0,2074,19.3449916039046,19.4994424878019,19.1316006733176,19.1316006733176,2818.58276893718,0.0,1.0
2016-12-27,26.33,26.35,26.33,26.35,669,19.3744248357097,19.3891414516123,19.3744248357097,19.3891414516123,909.176409073759,0.0,1.0
2016-12-28,26.33,26.33,26.33,26.33,57,19.3744248357097,19.3744248357097,19.3744248357097,19.3744248357097,77.4634608627866,0.0,1.0
2016-12-29,25.6537,26.06,25.55,26.06,1205,18.876782468965,19.1757505210253,18.8004768155102,19.1757505210253,1637.60474280101,0.0,1.0
2016-12-30,26.0574,26.0574,26.0574,26.0574,475,19.173837360958,19.173837360958,19.173837360958,19.173837360958,645.528840523219,0.0,1.0
2017-01-03,25.55,25.65,25.31,25.65,1783,18.8004768155102,18.874059895023,18.6238774246796,18.874059895023,2423.11141611138,0.0,1.0
2017-01-04,26.4197,26.4197,26.4197,26.4197,288,19.4404288580327,19.4404288580327,19.4404288580327,19.4404288580327,391.394328569868,0.0,1.0
2017-01-05,25.47,26.039,25.45,25.63,2972,18.7416103519,19.1602980743276,18.7268937359975,18.8593432791204,4038.97202954739,0.0,1.0
2017-01-06,26.32,26.381,26.32,26.381,325,19.3670665277585,19.4119522062613,19.3670665277585,19.4119522062613,441.677627726413,0.0,1.0
2017-01-09,26.32,26.32,26.32,26.32,45,19.3670665277585,19.3670665277585,19.3670665277585,19.3670665277585,61.1553638390419,0.0,1.0
2017-01-10,26.4999,26.4999,26.14,26.14,769,19.4994424878019,19.4994424878019,19.2346169846355,19.2346169846355,1045.07721760496,0.0,1.0
2017-01-11,25.8387,25.8387,25.8387,25.8387,200,19.0129111660636,19.0129111660636,19.0129111660636,19.0129111660636,271.801617062408,0.0,1.0
2017-01-12,26.0984,26.0984,26.0984,26.0984,255,19.2040064235582,19.2040064235582,19.2040064235582,19.2040064235582,346.547061754571,0.0,1.0
2017-01-13,26.0,26.5,26.0,26.5,416,19.1316006733176,19.4995160708814,19.1316006733176,19.4995160708814,565.347363489811,0.0,1.0
2017-01-17,25.8941,26.1617,25.8941,26.1617,436,19.0536761921136,19.2505845128898,19.0536761921136,19.2505845128898,592.527525196052,0.0,1.0
2017-01-18,26.195,26.2797,25.88,25.88,935,19.2750876783675,19.3374125467148,19.0433009779023,19.0433009779023,1270.67255976676,0.0,1.0
2017-01-19,25.75,25.85,25.75,25.85,1951,18.9476429745357,19.0212260540485,18.9476429745357,19.0212260540485,2651.4247744438,0.0,1.0
2017-01-20,25.8315,25.8515,25.75,25.8015,904,19.0076131843386,19.0223298002412,18.9476429745357,18.9855382604848,1228.54330912209,0.0,1.0
2017-01-23,25.75,25.9775,25.75,25.7948,1496,18.9476429745357,19.1150444804273,18.9476429745357,18.9806081941575,2033.07609562682,0.0,1.0
2017-01-24,25.8273,25.85,25.8273,25.85,321,19.0045226949991,19.0212260540485,19.0045226949991,19.0212260540485,436.241595385166,0.0,1.0
2017-01-25,26.4999,26.4999,26.25,26.25,660,19.4994424878019,19.4994424878019,19.3155583720995,19.3155583720995,896.94533630595,0.0,1.0
2017-01-26,26.3153,26.3153,26.3153,26.3153,123,19.3636081230214,19.3636081230214,19.3636081230214,19.3636081230214,167.157994493381,0.0,1.0
2017-01-27,26.071,26.0961,26.0603,26.0961,611,19.1838446597717,19.2023140127294,19.1759712702638,19.2023140127294,830.353940125658,0.0,1.0
2017-01-30,25.7758,26.5,25.75,26.0391,5273,18.96662740905,19.4995160708814,18.9476429745357,19.1603716574071,7166.04963385041,0.0,1.0
2017-01-31,25.7758,25.7758,25.7758,25.7758,158,18.96662740905,18.96662740905,18.96662740905,18.96662740905,214.723277479303,0.0,1.0
2017-02-01,25.78,25.78,25.78,25.78,43,18.9697178983896,18.9697178983896,18.9697178983896,18.9697178983896,58.4373476684178,0.0,1.0
2017-02-02,25.78,25.78,25.78,25.78,36,18.9697178983896,18.9697178983896,18.9697178983896,18.9697178983896,48.9242910712335,0.0,1.0
2017-02-03,26.15,26.15,26.15,26.15,433,19.2419752925868,19.2419752925868,19.2419752925868,19.2419752925868,588.450500940114,0.0,1.0
2017-02-06,26.39,26.39,26.39,26.39,200,19.4185746834174,19.4185746834174,19.4185746834174,19.4185746834174,271.801617062409,0.0,1.0
2017-02-07,25.95,26.15,25.5133,25.9,4598,19.0948091335613,19.2419752925868,18.773471825329,19.0580175938049,6248.71917626476,0.0,1.0
2017-02-08,25.75,25.9356,25.52,25.91,3129,18.9476429745357,19.0842131701114,18.7784018916564,19.0653759017562,4252.33629894139,0.0,1.0
2017-02-09,25.65,26.47,25.65,25.71,3160,18.874059895023,19.4774411470276,18.874059895023,18.9182097427306,4294.46554958605,0.0,1.0
2017-02-10,25.411,25.75,25.411,25.75,2218,18.6981963349875,18.9476429745357,18.6981963349875,18.9476429745357,3014.27993322211,0.0,1.0
2017-02-13,25.1,25.505,25.0425,25.4001,2921,18.4693529577028,18.7673644297295,18.427042686983,18.6901757793206,3969.66261719648,0.0,1.0
2017-02-14,24.65,24.94,24.65,24.94,4891,18.1382290998954,18.3516200304824,18.1382290998954,18.3516200304824,6646.90854526119,0.0,1.0
2017-02-15,24.65,24.67,24.65,24.67,540,18.1382290998954,18.1529457157979,18.1382290998954,18.1529457157979,733.864366068502,0.0,1.0
2017-02-16,24.25,24.65,24.25,24.65,1885,17.8438967818443,18.1382290998954,17.8438967818443,18.1382290998954,2561.73024081321,0.0,1.0
2017-02-17,24.5,25.1661,24.5,25.1661,1534,18.0278544806262,18.5179913732607,18.0278544806262,18.5179913732607,2084.71840286868,0.0,1.0
2017-02-21,24.05,24.56,24.05,24.56,11533,17.6967306228188,18.0720043283339,17.6967306228188,18.0720043283339,15673.4402479038,0.0,1.0
2017-02-22,23.6,24.0,22.3139,24.0,21238,17.3656067650114,17.6599390830624,16.4192547793978,17.6599390830624,28862.6137158572,0.0,1.0
2017-02-23,23.75,24.3607,23.75,24.3607,2667,17.4759813842805,17.925353250865,17.4759813842805,17.925353250865,3624.47456352723,0.0,1.0
2017-02-24,23.9516,24.36,23.69,23.69,1204,17.6243248725783,17.9248381693084,17.4318315365729,17.4318315365729,1636.2457347157,0.0,1.0
2017-02-27,24.33,24.351,24.11,24.33,2252,17.9027632454545,17.9182156921522,17.7408804705265,17.9027632454545,3060.48620812273,0.0,1.0
2017-02-28,24.05,24.452,24.03,24.452,1637,17.6967306228188,17.9925346024601,17.6820140069163,17.9925346024601,2224.69623565582,0.0,1.0
2017-03-01,24.05,24.4215,23.822,24.4215,868,17.6967306228188,17.9700917632087,17.5289612015297,17.9700917632087,1179.61901805085,0.0,1.0
2017-03-02,24.41,24.41,24.05,24.4,3097,17.9616297090648,17.9616297090648,17.6967306228188,17.9542714011135,4208.84804021139,0.0,1.0
2017-03-03,24.5,24.6307,24.304,24.38,1490,18.0278544806262,18.1240275655494,17.8836316447812,17.9395547852109,2024.92204711495,0.0,1.0
2017-03-06,24.29,24.6,24.14,24.55,4506,17.8733300136494,18.101437560139,17.7629553943803,18.0646460203826,6123.69043241608,0.0,1.0
2017-03-07,24.25,24.28,24.25,24.25,2977,17.8438967818443,17.8659717056982,17.8438967818443,17.8438967818443,4045.76706997396,0.0,1.0
2017-03-08,24.25,24.7973,24.25,24.74,554,17.8438967818443,18.2466169760177,17.8438967818443,18.2044538714569,752.890479262873,0.0,1.0
2017-03-09,24.65,24.65,24.26,24.26,709,18.1382290998954,18.1382290998954,17.8512550897956,17.8512550897956,963.536732486237,0.0,1.0
2017-03-10,24.25,24.25,24.25,24.25,302,17.8438967818443,17.8438967818443,17.8438967818443,17.8438967818443,410.420441764238,0.0,1.0
2017-03-13,24.6915,24.84,24.6915,24.84,362,18.1687660778932,18.2780369509696,18.1687660778932,18.2780369509696,491.960926882959,0.0,1.0
2017-03-14,24.3848,24.49,24.3848,24.49,468,17.9430867730275,18.020496172675,17.9430867730275,18.020496172675,636.015783926037,0.0,1.0
2017-03-15,24.4,24.6013,24.4,24.6013,371,17.9542714011135,18.1023941401727,17.9542714011135,18.1023941401727,504.191999650767,0.0,1.0
2017-03-16,24.0,24.4,24.0,24.4,1448,17.8438967818443,18.1412950615417,17.8438967818443,18.1412950615417,1947.55665900059,0.25,1.0
2017-03-17,23.0,24.0,23.0,24.0,1759,17.1004010826008,17.8438967818443,17.1004010826008,17.8438967818443,2365.85094142405,0.0,1.0
2017-03-20,24.18,24.18,23.5,23.5,1682,17.9777260077082,17.9777260077082,17.4721489322226,17.4721489322226,2262.28611908769,0.0,1.0
2017-03-21,24.74,24.74,23.7,23.7,703,18.3940835992845,18.3940835992845,17.6208480720713,17.6208480720713,945.533377954014,0.0,1.0
2017-03-22,24.26,24.26,23.75,23.8925,551,18.0372056636477,18.0372056636477,17.6580228570335,17.7639709941757,741.093728666656,0.0,1.0
2017-03-23,24.0851,24.0851,23.86,23.86,711,17.90716826585,17.90716826585,17.7398073839502,17.7398073839502,956.29335949545,0.0,1.0
2017-03-24,23.9245,24.3,23.6955,24.3,1904,17.7877628565515,18.0669454916174,17.6175023414247,18.0669454916174,2560.87560686264,0.0,1.0
2017-03-27,23.01,23.5,22.45,23.5,3610,17.1078360395933,17.4721489322226,16.6914784480169,17.4721489322226,4855.44167057465,0.0,1.0
2017-03-28,23.3324,23.3324,22.99,23.0,1482,17.3475390530294,17.3475390530294,17.0929661256084,17.1004010826008,1993.2865805517,0.0,1.0
2017-03-29,23.24,23.4064,23.07,23.07,789,17.2788400504193,17.4025577347734,17.1524457815479,17.1524457815479,1061.20317952449,0.0,1.0
2017-03-30,23.7353,24.4638,23.7353,24.4638,331,17.6470934702546,18.1887300871535,17.6470934702546,18.1887300871535,445.194236277066,0.0,1.0
2017-03-31,23.0001,23.0345,23.0001,23.0345,866,17.1004754321708,17.1260516842247,17.1004754321708,17.1260516842247,1164.76800186084,0.0,1.0
2017-04-03,23.8834,23.8834,23.03,23.09,1431,17.7572051833125,17.7572051833125,17.1227059535781,17.1673156955327,1924.69169822503,0.0,1.0
2017-04-04,23.35,23.35,23.04,23.25,1398,17.3606245773361,17.3606245773361,17.1301409105706,17.2862750074117,1880.30677436658,0.0,1.0
2017-04-05,23.1738,23.35,23.1001,23.31,1645,17.2296206351293,17.3606245773361,17.1748250020951,17.3308847493663,2212.52120445854,0.0,1.0
2017-04-06,23.15,23.2,23.15,23.2,3159,17.2119254374874,17.2491002224495,17.2119254374874,17.2491002224495,4248.84771117598,0.0,1.0
2017-04-07,23.3,23.31,23.15,23.15,8917,17.3234497923739,17.3308847493663,17.2119254374874,17.2119254374874,11993.3444256272,0.0,1.0
2017-04-10,23.3,23.64,23.201,23.64,3309,17.3234497923739,17.5762383301167,17.2498437181488,17.5762383301167,4450.59736507798,0.0,1.0
2017-04-11,23.2,24.1763,23.2,24.1763,3165,17.2491002224495,17.974975073621,17.2491002224495,17.974975073621,4256.91769733208,0.0,1.0
2017-04-12,23.36,23.44,23.16,23.19,2607,17.3680595343285,17.427539190268,17.2193603944798,17.2416652654571,3506.40898481665,0.0,1.0
2017-04-13,23.6239,23.71,23.25,23.51,1932,17.5642680493589,17.6282830290637,17.2862750074117,17.479583889215,2598.53554225768,0.0,1.0
2017-04-17,23.52,23.9,23.39,23.9,525,17.4870188462075,17.76954721192,17.3903644053058,17.76954721192,706.123788656977,0.0,1.0
2017-04-18,23.7705,23.7705,23.52,23.52,546,17.673264518868,17.673264518868,17.4870188462075,17.4870188462075,734.368740203256,0.0,1.0
2017-04-19,23.7705,23.7705,23.7705,23.7705,91,17.673264518868,17.673264518868,17.673264518868,17.673264518868,122.394790033876,0.0,1.0
2017-04-20,23.6465,23.6465,23.555,23.555,432,17.5810710521618,17.5810710521618,17.513041195681,17.513041195681,581.039003237741,0.0,1.0
2017-04-21,23.54,23.5939,23.5,23.5,1194,17.5018887601923,17.5419631783815,17.4721489322226,17.4721489322226,1605.92724505987,0.0,1.0
2017-04-24,23.9166,24.21,23.6531,23.7698,1256,17.7818892405274,18.0000308786855,17.5859781237768,17.6727440718785,1689.31710200603,0.0,1.0
2017-04-25,23.9,23.9,23.9,23.9,1000,17.76954721192,17.76954721192,17.76954721192,17.76954721192,1344.99769267996,0.0,1.0
2017-04-26,23.9,23.9,23.9,23.9,0,17.76954721192,17.76954721192,17.76954721192,17.76954721192,0,0.0,1.0
2017-04-27,24.0648,24.0648,23.21,23.21,976,17.8920753031553,17.8920753031553,17.256535179442,17.256535179442,1312.71774805564,0.0,1.0
2017-04-28,23.16,23.3524,23.16,23.27,958,17.2193603944798,17.3624089670142,17.2193603944798,17.3011449213966,1288.5077895874,0.0,1.0
2017-05-01,23.16,23.16,23.16,23.16,132,17.2193603944798,17.2193603944798,17.2193603944798,17.2193603944798,177.539695433755,0.0,1.0
2017-05-02,23.16,23.16,23.16,23.16,111,17.2193603944798,17.2193603944798,17.2193603944798,17.2193603944798,149.294743887475,0.0,1.0
2017-05-03,23.2232,23.2232,23.2232,23.2232,347,17.266349322672,17.266349322672,17.266349322672,17.266349322672,466.714199359945,0.0,1.0
2017-05-04,23.41,23.41,23.41,23.41,159,17.4052343192907,17.4052343192907,17.4052343192907,17.4052343192907,213.854633136113,0.0,1.0
2017-05-05,23.2508,23.5,23.2508,23.5,447,17.2868698039711,17.4721489322226,17.2868698039711,17.4721489322226,601.213968627942,0.0,1.0
2017-05-08,23.635,23.635,23.2501,23.28,1038,17.5725208516205,17.5725208516205,17.2863493569816,17.308579878389,1396.1076050018,0.0,1.0
2017-05-09,23.6335,23.6335,23.6335,23.6335,312,17.5714056080716,17.5714056080716,17.5714056080716,17.5714056080716,419.639280116147,0.0,1.0
2017-05-10,23.6163,23.6163,23.6163,23.6163,478,17.5586174820446,17.5586174820446,17.5586174820446,17.5586174820446,642.908897101021,0.0,1.0
2017-05-11,23.6828,24.0,23.6828,24.0,592,17.6080599460443,17.8438967818443,17.6080599460443,17.8438967818443,796.238634066536,0.0,1.0
2017-05-12,23.49,23.5,23.05,23.25,2476,17.4647139752301,17.4721489322226,17.137575867563,17.2862750074117,3330.21428707559,0.0,1.0
2017-05-15,23.5,23.5,23.4375,23.4375,1206,17.4721489322226,17.4721489322226,17.4256804510199,17.4256804510199,1622.06721737203,0.0,1.0
2017-05-16,23.5,23.5,23.5,23.5,21,17.4721489322226,17.4721489322226,17.4721489322226,17.4721489322226,28.2449515462791,0.0,1.0
2017-05-17,23.5,23.5,23.5,23.5,31,17.4721489322226,17.4721489322226,17.4721489322226,17.4721489322226,41.6949284730787,0.0,1.0
2017-05-18,23.02,23.38,22.05,23.06,2000,17.1152709965857,17.3829294483134,16.3940801683195,17.1450108245554,2689.99538535992,0.0,1.0
2017-05-19,23.02,23.02,23.02,23.02,400,17.1152709965857,17.1152709965857,17.1152709965857,17.1152709965857,537.999077071984,0.0,1.0
2017-05-22,23.02,23.02,23.02,23.02,89,17.1152709965857,17.1152709965857,17.1152709965857,17.1152709965857,119.704794648516,0.0,1.0
2017-05-23,23.02,23.02,23.02,23.02,112,17.1152709965857,17.1152709965857,17.1152709965857,17.1152709965857,150.639741580155,0.0,1.0
2017-05-24,23.08,23.08,22.6387,23.0,7625,17.1598807385403,17.1598807385403,16.8317760864641,17.1004010826008,10255.6074066847,0.0,1.0
2017-05-25,23.08,23.08,23.08,23.08,9,17.1598807385403,17.1598807385403,17.1598807385403,17.1598807385403,12.1049792341196,0.0,1.0
2017-05-26,22.815,22.815,22.796,22.796,688,16.9628543782408,16.9628543782408,16.9487279599551,16.9487279599551,925.358412563811,0.0,1.0
2017-05-30,22.75,22.786,22.75,22.75,1289,16.9145271577899,16.9412930029627,16.9145271577899,16.9145271577899,1733.70202586447,0.0,1.0
2017-05-31,22.978,22.978,22.7852,22.7852,736,17.0840441772175,17.0840441772175,16.9406982064033,16.9406982064033,989.918301812449,0.0,1.0
2017-06-01,22.8,23.1648,22.75,23.1648,2052,16.9517019427521,17.2229291738362,16.9145271577899,17.2229291738362,2759.93526537928,0.0,1.0
2017-06-02,23.0082,23.0082,22.5,22.8278,526,17.1064977473346,17.1064977473346,16.7286532329791,16.9723711231911,707.46878634966,0.0,1.0
2017-06-05,22.75,22.98,22.6135,22.6135,821,16.9145271577899,17.085531168616,16.8130399948432,16.8130399948432,1104.24310569025,0.0,1.0
2017-06-06,22.6,22.6,22.5,22.5739,2962,16.8030028029034,16.8030028029034,16.7286532329791,16.7835975651532,3983.88316571805,0.0,1.0
2017-06-07,22.6,22.6,22.6,22.6,73,16.8030028029034,16.8030028029034,16.8030028029034,16.8030028029034,98.1848315656372,0.0,1.0
2017-06-08,22.74,22.74,22.74,22.74,233,16.9070922007975,16.9070922007975,16.9070922007975,16.9070922007975,313.384462394431,0.0,1.0
2017-06-09,22.9,22.9,22.9,22.9,346,17.0260515126765,17.0260515126765,17.0260515126765,17.0260515126765,465.369201667265,0.0,1.0
2017-06-12,22.924,22.924,22.6,22.7,1567,17.0438954094583,17.0438954094583,16.8030028029034,16.8773523728278,2107.6113844295,0.0,1.0
2017-06-13,22.8132,22.87,22.8,22.87,2432,16.9615160859821,17.0037466416992,16.9517019427521,17.0037466416992,3271.03438859767,0.0,1.0
2017-06-14,22.93,23.4934,22.84,23.03,5037,17.0483563836538,17.4672418606076,16.9814417707219,17.1227059535781,6774.75337802895,0.0,1.0
2017-06-15,22.95,23.2102,22.95,23.2102,1393,17.0632262976386,17.2566838785818,17.0632262976386,17.2566838785818,1873.58178590319,0.0,1.0
2017-06-16,22.78,22.78,22.74,22.74,718,17.1227059535781,17.1227059535781,17.0926397447044,17.0926397447044,955.225187207172,0.25,1.0
2017-06-19,22.71,23.11,22.67,23.0572,4182,17.0700900880491,17.3707521767862,17.0400238791754,17.3310647810729,5563.72107646295,0.0,1.0
2017-06-20,22.76,22.76,22.7,22.71,1677,17.1076728491413,17.1076728491413,17.0625735358307,17.0700900880491,2231.07609881117,0.0,1.0
2017-06-21,22.82,23.08,22.7672,23.08,6187,17.1527721624518,17.348202520131,17.1130847667385,17.348202520131,8231.16745578103,0.0,1.0
2017-06-22,22.8101,23.228,22.7878,23.0,6659,17.1453307757556,17.4594474929637,17.1285688643085,17.2880701023835,8859.114932608,0.0,1.0
2017-06-23,22.66,23.11,22.6281,23.11,5497,17.032507326957,17.3707521767862,17.0085295253802,17.3707521767862,7313.19339008052,0.0,1.0
2017-06-26,23.078,23.14,22.61,22.9,5156,17.3466992096873,17.3933018334415,16.9949245658649,17.2129045801993,6859.52794601694,0.0,1.0
2017-06-27,22.6305,22.95,22.6,22.8,6240,17.0103334979126,17.2504873412914,16.9874080136464,17.137739058015,8301.67850720439,0.0,1.0
2017-06-28,22.82,22.9081,22.6,22.63,7007,17.1527721624518,17.2189929874962,16.9874080136464,17.0099576703017,9322.09315704827,0.0,1.0
2017-06-29,22.75,22.81,22.61,22.8,3529,17.1001562969229,17.1452556102334,16.9949245658649,17.137739058015,4694.97170703913,0.0,1.0
2017-06-30,22.42,22.76,22.38,22.7,11837,16.8521100737147,17.1076728491413,16.822043864841,17.0625735358307,15747.9116169517,0.0,1.0
2017-07-03,22.4399,22.692,22.4399,22.64,4863,16.8670680126294,17.056560294056,16.8670680126294,17.0174742225201,6469.72156739342,0.0,1.0
2017-07-05,22.6,22.75,22.5,22.6,10883,16.9874080136464,17.1001562969229,16.9122424914622,16.9874080136464,14478.712691331,0.0,1.0
2017-07-06,22.45,22.55,22.2501,22.35,6869,16.87465973037,16.9498252525543,16.7244038515237,16.7994942081857,9138.49834390816,0.0,1.0
2017-07-07,22.4,22.61,22.3,22.61,5936,16.8370769692779,16.9949245658649,16.7619114470936,16.9949245658649,7897.23775941749,0.0,1.0
2017-07-10,22.56,22.675,22.34,22.38,5629,16.9573418047727,17.0437821552846,16.7919776559673,16.822043864841,7488.80582004063,0.0,1.0
2017-07-11,22.5,22.65,22.376,22.6242,7110,16.9122424914622,17.0249907747386,16.8190372439537,17.005598070015,9459.12406830496,0.0,1.0
2017-07-12,22.6,22.8,22.39,22.5,3161,16.9874080136464,17.137739058015,16.8295604170595,16.9122424914622,4205.38553866556,0.0,1.0
2017-07-13,22.351,22.65,22.25,22.25,3471,16.8002458634076,17.0249907747386,16.7243286860015,16.7243286860015,4617.80866963243,0.0,1.0
2017-07-14,22.82,22.82,22.45,22.6474,900,17.1527721624518,17.1527721624518,16.87465973037,17.0230364711618,1197.35747700063,0.0,1.0
2017-07-17,22.52,22.6768,22.355,22.41,6713,16.927275595899,17.045135134684,16.803252484295,16.8445935214963,8930.95638122805,0.0,1.0
2017-07-18,22.59,22.59,22.59,22.59,260,16.979891461428,16.979891461428,16.979891461428,16.979891461428,345.903271133516,0.0,1.0
2017-07-19,22.71,22.82,22.4001,22.4001,4827,17.0700900880491,17.1527721624518,16.8371521348001,16.8371521348001,6421.8272683134,0.0,1.0
2017-07-20,22.47,22.7575,22.46,22.6,5520,16.8896928348069,17.1057937110867,16.8821762825884,16.9874080136464,7343.79252560386,0.0,1.0
2017-07-21,22.6,22.63,22.45,22.47,4281,16.9874080136464,17.0099576703017,16.87465973037,16.8896928348069,5695.43039893301,0.0,1.0
2017-07-24,22.35,22.9,22.35,22.9,1425,16.7994942081857,17.2129045801993,16.7994942081857,17.2129045801993,1895.816005251,0.0,1.0
2017-07-25,22.25,22.65,22.25,22.3999,5578,16.7243286860015,17.0249907747386,16.7243286860015,16.8370018037557,7420.95556301057,0.0,1.0
2017-07-26,23.2801,23.2801,22.4077,22.42,10638,17.4986087300217,17.4986087300217,16.8428647144861,16.8521100737147,14152.7653781475,0.0,1.0
2017-07-27,23.2895,23.2935,23.0,23.0,1989,17.505674289107,17.5086809099944,17.2880701023835,17.2880701023835,2646.1600241714,0.0,1.0
2017-07-28,22.91,23.147,22.91,23.147,1684,17.2204211324177,17.3985634199944,17.2204211324177,17.3985634199944,2240.38887918785,0.0,1.0
2017-07-31,22.47,23.29,22.44,23.25,9465,16.8896928348069,17.5060501167179,16.8671431781516,17.4759839078442,12592.2094664566,0.0,1.0
2017-08-01,22.78,23.33,22.53,22.9999,1818,17.1227059535781,17.5361163255916,16.9347921481174,17.2879949368614,2418.66210354128,0.0,1.0
2017-08-02,22.9,23.17,22.4777,22.7699,11870,17.2129045801993,17.4158514900968,16.8954805800151,17.1151142358375,15791.8147244416,0.0,1.0
2017-08-03,22.89,23.1188,22.89,23.05,1885,17.2053880279808,17.3773667427385,17.2053880279808,17.3256528634757,2507.79871571799,0.0,1.0
2017-08-04,22.93,23.33,22.5877,23.33,4187,17.2354542368545,17.5361163255916,16.9781626544178,17.5361163255916,5570.37306244629,0.0,1.0
2017-08-07,22.95,23.3,22.7701,23.2609,2117,17.2504873412914,17.5135666689364,17.1152645668819,17.4841769497623,2816.45086534482,0.0,1.0
2017-08-08,23.0,23.209,22.81,23.1056,5172,17.2880701023835,17.4451660437487,17.1452556102334,17.3674448938101,6880.81430116364,0.0,1.0
2017-08-09,22.59,22.96,22.4,22.96,5116,16.979891461428,17.2580038935098,16.8370769692779,17.2580038935098,6806.31205815026,0.0,1.0
2017-08-10,22.91,22.91,22.25,22.25,2236,17.2204211324177,17.2204211324177,16.7243286860015,16.7243286860015,2974.76813174823,0.0,1.0
2017-08-11,22.7,23.0,22.25,22.25,1507,17.0625735358307,17.2880701023835,16.7243286860015,16.7243286860015,2004.90857537772,0.0,1.0
2017-08-14,22.74,22.94,22.25,22.25,10651,17.0926397447044,17.242970789073,16.7243286860015,16.7243286860015,14170.0605417042,0.0,1.0
2017-08-15,22.6,22.6,22.35,22.35,3404,16.9874080136464,16.9874080136464,16.7994942081857,16.7994942081857,4528.67205745573,0.0,1.0
2017-08-16,22.825,22.95,22.45,22.48,11270,17.1565304385611,17.2504873412914,16.87465973037,16.8972093870253,14993.5764064412,0.0,1.0
2017-08-17,22.77,23.0,22.57,22.7,6644,17.1151894013597,17.2880701023835,16.9648583569912,17.0625735358307,8839.158974658,0.0,1.0
2017-08-18,22.5,22.876,22.4501,22.7,12328,16.9122424914622,17.194864854875,16.8747348958922,17.0625735358307,16401.1366405153,0.0,1.0
2017-08-21,22.79,22.79,21.97,22.5,18505,17.1302225057966,17.1302225057966,16.5138652238855,16.9122424914622,24619.0001243296,0.0,1.0
2017-08-22,22.23,22.563,22.02,22.55,1534,16.7092955815646,16.9595967704383,16.5514479849776,16.9498252525543,2040.82929968774,0.0,1.0
2017-08-23,22.08,22.5,22.0,22.23,5537,16.5965472982882,16.9122424914622,16.5364148805408,16.7092955815646,7366.40927794722,0.0,1.0
2017-08-24,22.3244,22.7634,22.0,22.1,11131,16.7802518345066,17.1102284768955,16.5364148805408,16.6115804027251,14808.6511961044,0.0,1.0
2017-08-25,22.3244,22.3244,22.3244,22.3244,82,16.7802518345066,16.7802518345066,16.7802518345066,16.7802518345066,109.092570126724,0.0,1.0
2017-08-28,22.79,22.92,21.96,22.92,3587,17.1302225057966,17.2279376846361,16.5063486716671,17.2279376846361,4772.13474444584,0.0,1.0
2017-08-29,22.32,22.32,22.02,22.02,400,16.7769445515305,16.7769445515305,16.5514479849776,16.5514479849776,532.158878666946,0.0,1.0
2017-08-30,23.35,23.35,21.57,21.57,3691,17.5511494300285,17.5511494300285,16.2132031351484,16.2132031351484,4910.49605289926,0.0,1.0
2017-08-31,22.64,23.27,22.64,23.27,437,17.0174742225201,17.4910170122811,17.0174742225201,17.4910170122811,581.383574943641,0.0,1.0
2017-09-01,23.45,23.45,22.18,22.18,323,17.6263149522128,17.6263149522128,16.6717128204725,16.6717128204725,429.718294523559,0.0,1.0
2017-09-05,23.0,23.0,22.2,22.2,7364,17.2880701023835,17.2880701023835,16.6867459249093,16.6867459249093,9797.04495625852,0.0,1.0
2017-09-06,22.47,22.9,22.47,22.9,3994,16.8896928348069,17.2129045801993,16.8896928348069,17.2129045801993,5313.60640348946,0.0,1.0
2017-09-07,23.27,23.27,22.35,22.75,3282,17.4910170122811,17.4910170122811,16.7994942081857,17.1001562969229,4366.3635994623,0.0,1.0
2017-09-08,23.61,23.61,23.24,23.3177,3360,17.7465797877076,17.7465797877076,17.4684673556258,17.526870966363,4470.13458080236,0.0,1.0
2017-09-11,23.11,23.5,22.81,23.22,2637,17.3707521767862,17.6638977133049,17.1452556102334,17.4534342511889,3508.25740761186,0.0,1.0
2017-09-12,22.0,23.36,22.0,23.0,1703,16.5364148805408,17.5586659822469,16.5364148805408,17.2880701023835,2265.66642592452,0.0,1.0
2017-09-13,22.6,24.4,22.6,23.4,12764,16.9874080136464,18.3403874129634,16.9874080136464,17.5887321911206,16981.1898182623,0.0,1.0
2017-09-14,22.05,23.0,22.05,23.0,12946,16.5739976416329,17.2880701023835,16.5739976416329,17.2880701023835,17223.3221080558,0.0,1.0
2017-09-15,22.05,23.2,22.05,22.5,13341,16.5739976416329,17.4384011467521,16.5739976416329,16.9122424914622,17748.8290007394,0.0,1.0
2017-09-18,22.02,23.0548,22.02,22.57,9592,16.5514479849776,17.3292608085405,16.5514479849776,16.9648583569912,12761.1699104334,0.0,1.0
2017-09-19,21.46,22.15,21.46,22.05,20638,16.1305210607457,16.6491631638172,16.1305210607457,16.5739976416329,27456.7373448211,0.0,1.0
2017-09-20,22.1,22.4335,21.39,21.59,18715,16.6115804027251,16.8622574192096,16.0779051952167,16.2282362395852,24898.3835356297,0.0,1.0
2017-09-21,22.67,22.7699,22.05,22.165,12554,17.0400238791754,17.1151142358375,16.5739976416329,16.6604379921448,16701.8064069622,0.0,1.0
2017-09-22,22.1,22.11,22.08,22.1,10383,16.7994942081857,16.8070957892754,16.7842910460064,16.7994942081857,13659.0005125387,0.25,1.0
2017-09-25,22.31,22.38,21.82,21.82,33885,16.959127411069,17.0123384786967,16.5866499376748,16.5866499376748,44576.2527561757,0.0,1.0
2017-09-26,22.0,22.24,21.7973,21.7973,1066,16.723478397289,16.9059163434412,16.5693943486012,16.5693943486012,1402.33983881019,0.0,1.0
2017-09-27,22.6,22.63,21.81,22.63,1189,17.1795732626696,17.2023780059386,16.5790483565851,17.2023780059386,1564.14828174983,0.0,1.0
2017-09-28,22.48,22.48,22.09,22.0921,1890,17.0883542895935,17.0883542895935,16.7918926270961,16.7934889591249,2486.32485492614,0.0,1.0
2017-09-29,22.5,22.74,21.81,22.74,1708,17.1035574517728,17.2859953979251,16.5790483565851,17.2859953979251,2246.90098000733,0.0,1.0
2017-10-02,22.3,22.45,21.956,22.2158,1744,16.9515258299793,17.0655495463244,16.6900314404944,16.8875205172042,2294.25954867259,0.0,1.0
2017-10-03,22.1,22.1943,22.0601,22.0601,4895,16.7994942081857,16.8711771178614,16.7691638996379,16.7691638996379,6439.4498226791,0.0,1.0
2017-10-04,22.15,22.48,22.025,22.025,57605,16.8375021136341,17.0883542895935,16.7424823500132,16.7424823500132,75780.2874433972,0.0,1.0
2017-10-05,21.84,21.9,21.75,21.8201,4907,16.6018530998541,16.6474625863922,16.5334388700471,16.5867259534857,6455.23601223419,0.0,1.0
2017-10-06,21.48,21.695,21.0675,21.56,7380,16.3281961806258,16.4916301740538,16.0146309606766,16.3890088293432,9708.50657637826,0.0,1.0
2017-10-09,21.67,21.82,21.67,21.75,8625,16.4726262213296,16.5866499376748,16.4726262213296,16.5334388700471,11346.3237427185,0.0,1.0
2017-10-10,21.75,21.76,21.49,21.75,4505,16.5334388700471,16.5410404511367,16.3357977617155,16.5334388700471,5926.39866213875,0.0,1.0
2017-10-11,21.72,21.8,21.51,21.51,836,16.510634126778,16.5714467754954,16.3510009238948,16.3510009238948,1099.77120567104,0.0,1.0
2017-10-12,21.26,21.77,21.2549,21.39,5488,16.1609613966529,16.5486420322264,16.1570845902972,16.2597819508187,7219.55068985961,0.0,1.0
2017-10-13,21.537,21.7799,21.07,21.07,1604,16.3715251928369,16.5561675975052,16.016531355949,16.016531355949,2110.08733719658,0.0,1.0
2017-10-16,21.75,21.81,21.383,21.75,8035,16.5334388700471,16.5790483565851,16.2544608440559,16.5334388700471,10570.1694229267,0.0,1.0
2017-10-17,21.5,21.6,21.5,21.544,3531,16.3433993428051,16.4194151537019,16.3433993428051,16.3768462995997,4645.08627658425,0.0,1.0
2017-10-18,21.5,21.7064,21.4859,21.5,4958,16.3433993428051,16.5002959764961,16.3326811134687,16.3433993428051,6522.3273178433,0.0,1.0
2017-10-19,21.55,21.69,21.433,21.68,15193,16.3814072482535,16.487829383509,16.2924687495043,16.4802278024193,19986.6314925359,0.0,1.0
2017-10-20,21.9533,22.1499,21.64,21.64,75685,16.6879790136002,16.8374260978232,16.4498214780606,16.4498214780606,99564.8130397275,0.0,1.0
2017-10-23,22.7142,22.86,21.8961,22.13,9447,17.2663833187137,17.3772143710012,16.6444979697672,16.8222989514548,12427.6777272419,0.0,1.0
2017-10-24,23.87,24.0,22.71,22.71,9694,18.1449740610585,18.2437946152243,17.263190654656,17.263190654656,12752.6101289175,0.0,1.0
2017-10-25,22.92,24.07,21.97,24.07,10938,17.4228238575392,18.2970056828521,16.7006736540199,18.2970056828521,14389.1117794615,0.0,1.0
2017-10-26,23.04,23.2374,23.04,23.155,1029,17.5140428306154,17.6640980413256,17.5140428306154,17.6014610131466,1353.66575434868,0.0,1.0
2017-10-27,22.65,23.08,22.2294,23.08,1651,17.217581168118,17.5444491549741,16.8978586674862,17.5444491549741,2171.91657962066,0.0,1.0
2017-10-30,22.25,22.94,21.96,22.9,2326,16.9135179245309,17.4380270197186,16.6930720729303,17.4076206953599,3059.88974209429,0.0,1.0
2017-10-31,22.74,22.79,21.71,22.2239,8025,17.2859953979251,17.3240033033734,16.5030325456883,16.8936777978868,10557.0142649642,0.0,1.0
2017-11-01,22.53,23.3,22.53,22.83,12518,17.1263621950418,17.711683938947,17.1263621950418,17.3544096277321,16467.6267375479,0.0,1.0
2017-11-02,23.1557,23.1557,23.1557,23.1557,281,17.6019931238229,17.6019931238229,17.6019931238229,17.6019931238229,369.659938748279,0.0,1.0
2017-11-03,23.41,23.74,22.74,23.0,7999,17.7953013309334,18.0461535068927,17.2859953979251,17.4836365062567,10522.8108542615,0.0,1.0
2017-11-06,23.2353,23.37,23.2353,23.37,850,17.6625017092968,17.7648950065747,17.6625017092968,17.7648950065747,1118.18842681863,0.0,1.0
2017-11-07,22.95,23.33,22.4,23.33,2542,17.4456286008083,17.734488682216,17.027541640876,17.734488682216,3344.04115408584,0.0,1.0
2017-11-08,22.551,22.93,22.551,22.93,1588,17.1423255153302,17.4304254386289,17.1423255153302,17.4304254386289,2089.03908445646,0.0,1.0
2017-11-09,22.11,22.2449,21.51,21.51,2165,16.8070957892754,16.9096411181752,16.3510009238948,16.3510009238948,2848.09169889688,0.0,1.0
2017-11-10,22.24,22.4,22.2086,22.2086,2559,16.9059163434412,17.027541640876,16.8820473788196,16.8820473788196,3366.40492262223,0.0,1.0
2017-11-13,22.6,22.6,22.3875,22.41,1088,17.1795732626696,17.1795732626696,17.0180396645139,17.0351432219657,1431.28118632785,0.0,1.0
2017-11-14,22.79,22.98,22.74,22.98,503,17.3240033033734,17.4684333440773,17.2859953979251,17.4684333440773,661.704445517383,0.0,1.0
2017-11-15,22.95,23.0,22.8999,22.8999,1053,17.4456286008083,17.4836365062567,17.407544679549,17.407544679549,1385.23813345885,0.0,1.0
2017-11-16,22.8826,22.95,22.8826,22.95,314,17.3943939442639,17.4456286008083,17.3943939442639,17.4456286008083,413.071960024765,0.0,1.0
2017-11-17,22.95,22.95,22.94,22.94,400,17.4456286008083,17.4456286008083,17.4380270197186,17.4380270197186,526.206318502887,0.0,1.0
2017-11-20,22.9298,23.0,22.85,23.0,3625,17.4302734070071,17.4836365062567,17.3696127899115,17.4836365062567,4768.74476143242,0.0,1.0
2017-11-21,22.956,22.956,22.92,22.92,647,17.4501895494621,17.4501895494621,17.4228238575392,17.4228238575392,851.138720178419,0.0,1.0
2017-11-22,22.7,22.9,22.7,22.9,1461,17.2555890735664,17.4076206953599,17.2555890735664,17.4076206953599,1921.96857833179,0.0,1.0
2017-11-24,22.72,22.72,22.72,22.72,324,17.2707922357457,17.2707922357457,17.2707922357457,17.2707922357457,426.227117987339,0.0,1.0
2017-11-27,22.7361,22.755,22.7361,22.74,1329,17.2830307813001,17.2973977695596,17.2830307813001,17.2859953979251,1748.32049322584,0.0,1.0
2017-11-28,22.8423,22.8423,22.8423,22.8423,500,17.3637595724725,17.3637595724725,17.3637595724725,17.3637595724725,657.757898128608,0.0,1.0
2017-11-29,22.93,23.0,22.93,23.0,1309,17.4304254386289,17.4836365062567,17.4304254386289,17.4836365062567,1722.0101773007,0.0,1.0
2017-11-30,22.94,23.0,22.9,23.0,3556,17.4380270197186,17.4836365062567,17.4076206953599,17.4836365062567,4677.97417149067,0.0,1.0
2017-12-01,22.9,23.06,22.9,23.0,5342,17.4076206953599,17.5292459927947,17.4076206953599,17.4836365062567,7027.48538360606,0.0,1.0
2017-12-04,22.74,22.8999,22.72,22.8999,1115,17.2859953979251,17.407544679549,17.2707922357457,17.407544679549,1466.8001128268,0.0,1.0
2017-12-05,22.74,22.74,22.74,22.74,313,17.2859953979251,17.2859953979251,17.2859953979251,17.2859953979251,411.756444228508,0.0,1.0
2017-12-06,22.8105,23.06,22.8001,22.8001,1030,17.3395865446073,17.5292459927947,17.331680900274,17.331680900274,1354.98127014493,0.0,1.0
2017-12-07,22.88,22.88,22.7501,22.7501,410,17.3924175331805,17.3924175331805,17.2936729948256,17.2936729948256,539.361476465461,0.0,1.0
2017-12-08,22.98,22.98,22.9,22.9,1448,17.4684333440773,17.4684333440773,17.4076206953599,17.4076206953599,1904.86687298045,0.0,1.0
2017-12-11,23.08,23.08,23.03,23.03,1015,17.5444491549741,17.5444491549741,17.5064412495257,17.5064412495257,1335.24853320107,0.0,1.0
2017-12-12,23.25,23.25,23.1,23.25,4154,17.6736760334986,17.6736760334986,17.5596523171534,17.6736760334986,5464.65261765248,0.0,1.0
2017-12-13,23.17,23.25,23.11,23.25,2623,17.6128633847812,17.6736760334986,17.5672538982431,17.6736760334986,3450.59793358268,0.0,1.0
2017-12-14,23.17,23.17,23.17,23.17,32,17.6128633847812,17.6128633847812,17.6128633847812,17.6128633847812,42.0965054802309,0.0,1.0
2017-12-15,23.1,23.1,22.95,22.95,1202,17.7496918443953,17.7496918443953,17.634434105146,17.634434105146,1564.32011571894,0.25,1.0
2017-12-18,23.1,23.1,23.1,23.1,6,17.7496918443953,17.7496918443953,17.7496918443953,17.7496918443953,7.80858626814779,0.0,1.0
2017-12-19,22.95,23.11,22.8,23.1,1898,17.634434105146,17.7573756936786,17.5191763658967,17.7496918443953,2470.11612282408,0.0,1.0
2017-12-20,22.83,22.83,22.83,22.83,745,17.5422279137466,17.5422279137466,17.5422279137466,17.5422279137466,969.566128295013,0.0,1.0
2017-12-21,23.18,23.18,22.91,22.91,338,17.8111626386616,17.8111626386616,17.6036987080129,17.6036987080129,439.883693105659,0.0,1.0
2017-12-22,23.16,23.16,23.16,23.16,619,17.7957949400951,17.7957949400951,17.7957949400951,17.7957949400951,805.585816663911,0.0,1.0
2017-12-26,23.17,23.17,22.86,22.87,2021,17.8034787893784,17.8034787893784,17.5652794615964,17.5729633108797,2630.1921413211,0.0,1.0
2017-12-27,22.66,22.91,22.66,22.84,2388,17.4116024759307,17.6036987080129,17.4116024759307,17.5499117630299,3107.81733472281,0.0,1.0
2017-12-28,22.81,23.05,22.68,22.69,7420,17.52686021518,17.7112725979789,17.4269701744972,17.4346540237805,9656.61835160941,0.0,1.0
2017-12-29,23.96,23.96,22.93,22.93,8755,18.4105028827581,18.4105028827581,17.6190664065794,17.6190664065794,11394.0287962723,0.0,1.0
2018-01-02,23.59,24.15,23.59,24.15,2344,18.1262004592765,18.5564960191406,18.1262004592765,18.5564960191406,3050.55436875639,0.0,1.0
2018-01-03,24.03,24.07,24.0,24.0,536,18.4642898277411,18.4950252248743,18.4412382798913,18.4412382798913,697.567039954536,0.0,1.0
2018-01-04,24.1,24.3,23.72,23.96,6857,18.5180767727241,18.6717537583899,18.2260904999592,18.4105028827581,8923.91267344824,0.0,1.0
2018-01-05,24.4,24.47,23.91,24.05,2748,18.7485922512228,18.8023791962058,18.3720836363417,18.4796575263077,3576.33251081168,0.0,1.0
2018-01-08,24.25,24.25,24.25,24.25,912,18.6333345119735,18.6333345119735,18.6333345119735,18.6333345119735,1186.90511275846,0.0,1.0
2018-01-09,24.43,24.47,24.25,24.25,2054,18.7716437990726,18.8023791962058,18.6333345119735,18.6333345119735,2673.13936579593,0.0,1.0
2018-01-10,24.48,24.5,24.47,24.48,2126,18.8100630454891,18.8254307440557,18.8023791962058,18.8100630454891,2766.84240101369,0.0,1.0
2018-01-11,24.4,24.58,24.08,24.08,1105,18.7485922512228,18.886901538322,18.5027090741576,18.5027090741576,1438.08130438388,0.0,1.0
2018-01-12,24.66,24.95,24.54,24.95,2166,18.9483723325883,19.1712039618036,18.8561661411888,19.1712039618036,2818.89964280134,0.0,1.0
2018-01-16,24.55,24.67,24.55,24.67,2246,18.8638499904721,18.9560561818716,18.8638499904721,18.9560561818716,2923.01412637665,0.0,1.0
2018-01-17,24.75,24.75,24.61,24.66,3535,19.0175269761379,19.0175269761379,18.9099530861718,18.9483723325883,4600.55874298372,0.0,1.0
2018-01-18,24.5,24.5,23.99,24.0,3546,18.8254307440557,18.8254307440557,18.433554430608,18.4412382798913,4614.87448447533,0.0,1.0
2018-01-19,24.48,24.71,24.48,24.71,374,18.8100630454891,18.9867915790047,18.8100630454891,18.9867915790047,486.735210714544,0.0,1.0
2018-01-22,24.5,24.72,24.19,24.19,1706,18.8254307440557,18.994475428288,18.5872314162737,18.5872314162737,2220.24136224335,0.0,1.0
2018-01-23,24.75,24.75,24.75,24.75,203,19.0175269761379,19.0175269761379,19.0175269761379,19.0175269761379,264.190502072333,0.0,1.0
2018-01-24,24.75,24.75,24.75,24.75,830,19.0175269761379,19.0175269761379,19.0175269761379,19.0175269761379,1080.18776709377,0.0,1.0
2018-01-25,24.55,24.95,24.55,24.73,925,18.8638499904721,19.1712039618036,18.8638499904721,19.0021592775713,1203.82371633945,0.0,1.0
2018-01-26,24.92,24.92,24.92,24.92,382,19.1481524139538,19.1481524139538,19.1481524139538,19.1481524139538,497.146659072074,0.0,1.0
2018-01-29,24.27,24.33,24.2,24.33,2357,18.64870221054,18.6948053062398,18.594915265557,18.6948053062398,3067.47297233739,0.0,1.0
2018-01-30,24.89,24.89,24.0,24.0,2928,19.1251008661039,19.1251008661039,18.4412382798913,18.4412382798913,3810.59009885611,0.0,1.0
2018-01-31,24.6,24.67,24.6,24.67,807,18.9022692368885,18.9560561818716,18.9022692368885,18.9560561818716,1050.25485306588,0.0,1.0
2018-02-01,24.97,24.97,24.32,24.32,536,19.1865716603702,19.1865716603702,18.6871214569565,18.6871214569565,697.567039954535,0.0,1.0
2018-02-02,24.73,25.0,24.59,25.0,2151,19.0021592775713,19.2096232082201,18.8945853876053,19.2096232082201,2799.37817713098,0.0,1.0
2018-02-05,24.56,24.73,24.56,24.73,1196,18.8715338397554,19.0021592775713,18.8715338397554,19.0021592775713,1556.51152945079,0.0,1.0
2018-02-06,24.0,24.53,24.0,24.53,5929,18.4412382798913,18.8484822919055,18.4412382798913,18.8484822919055,7716.18466397468,0.0,1.0
2018-02-07,24.0,24.0,24.0,24.0,117,18.4412382798913,18.4412382798913,18.4412382798913,18.4412382798913,152.267432228881,0.0,1.0
2018-02-08,23.05,24.15,21.7,24.0,11278,17.7112725979789,18.5564960191406,16.673952944735,18.4412382798913,14677.5393220284,0.0,1.0
2018-02-09,23.1,23.4,22.65,23.4,984,17.7496918443953,17.980207322894,17.4039186266474,17.980207322894,1280.60814797624,0.0,1.0
2018-02-12,23.44,23.44,23.25,23.35,789,18.0109427200271,18.0109427200271,17.8649495836447,17.9417880764775,1026.82909426143,0.0,1.0
2018-02-13,23.0,23.07,23.0,23.07,584,17.6728533515625,17.7266402965455,17.6728533515625,17.7266402965455,760.035730099715,0.0,1.0
2018-02-14,25.35,25.49,24.07,24.07,16340,19.4785579331351,19.5861318231012,18.4950252248743,18.4950252248743,21265.3832702558,0.0,1.0
2018-02-15,25.55,25.74,24.94,25.08,7731,19.6322349188009,19.7782280551834,19.1635201125203,19.2710940024864,10061.3634065084,0.0,1.0
2018-02-16,26.52,27.1,25.75,25.75,14607,20.3775682992798,20.8232315577106,19.7859119044667,19.7859119044667,19010.0032698058,0.0,1.0
2018-02-20,26.7,26.7,26.2,26.5,1000,20.515877586379,20.515877586379,20.1316851222146,20.3622006007133,1301.4310446913,0.0,1.0
2018-02-21,26.69,26.7,26.15,26.7,4032,20.5081937370957,20.515877586379,20.0932658757982,20.515877586379,5247.36997219532,0.0,1.0
2018-02-22,26.82,26.82,26.4273,26.69,7840,20.6080837777785,20.6080837777785,20.3063390164238,20.5081937370957,10203.2193903798,0.0,1.0
2018-02-23,26.82,26.82,26.82,26.82,73,20.6080837777785,20.6080837777785,20.6080837777785,20.6080837777785,95.0044662624645,0.0,1.0
2018-02-26,26.77,26.77,26.61,26.62,670,20.569664531362,20.569664531362,20.4467229428294,20.4544067921127,871.95879994317,0.0,1.0
2018-02-27,26.75,26.75,26.6,26.6,414,20.5542968327955,20.5542968327955,20.4390390935462,20.4390390935462,538.792452502196,0.0,1.0
2018-02-28,26.98,27.0,26.94,26.94,1210,20.7310253663111,20.7463930648777,20.7002899691779,20.7002899691779,1574.73156407647,0.0,1.0
2018-03-01,26.98,26.98,26.98,26.98,120,20.7310253663111,20.7310253663111,20.7310253663111,20.7310253663111,156.171725362955,0.0,1.0
2018-03-02,26.98,26.98,26.98,26.98,125,20.7310253663111,20.7310253663111,20.7310253663111,20.7310253663111,162.678880586412,0.0,1.0
2018-03-05,26.8,26.8,26.58,26.58,1076,20.5927160792119,20.5927160792119,20.4236713949796,20.4236713949796,1400.33980408783,0.0,1.0
2018-03-06,26.04,26.81,26.04,26.81,1127,20.008743533682,20.6003999284952,20.008743533682,20.6003999284952,1466.71278736709,0.0,1.0
2018-03-07,26.25,26.63,26.25,26.63,1465,20.1701043686311,20.462090641396,20.1701043686311,20.462090641396,1906.59648047275,0.0,1.0
2018-03-08,26.41,26.49,26.06,26.49,1904,20.2930459571637,20.35451675143,20.0241112322486,20.35451675143,2477.92470909222,0.0,1.0
2018-03-09,26.0,26.49,26.0,26.49,1450,19.9780081365489,20.35451675143,19.9780081365489,20.35451675143,1887.07501480238,0.0,1.0
2018-03-12,26.3,26.3,25.85,26.0,2173,20.2085236150475,20.2085236150475,19.8627503972996,19.9780081365489,2828.00966011419,0.0,1.0
2018-03-13,26.05,26.09,26.05,26.09,452,20.0164273829653,20.0471627800985,20.0164273829653,20.0471627800985,588.246832200466,0.0,1.0
2018-03-14,26.05,26.05,26.05,26.05,101,20.0164273829653,20.0164273829653,20.0164273829653,20.0164273829653,131.444535513821,0.0,1.0
2018-03-15,25.86,26.27,25.05,25.05,831,19.8704342465828,20.1854720671976,19.2480424546365,19.2480424546365,1081.48919813847,0.0,1.0
2018-03-16,26.5,26.5,26.0,26.0,1553,20.5542968327955,20.5542968327955,20.166479911422,20.166479911422,2002.23341789712,0.25,1.0
2018-03-19,26.85,27.0,26.66,27.0,4345,20.8257686777569,20.942113754169,20.678398247635,20.942113754169,5601.87005844365,0.0,1.0
2018-03-20,26.67,26.75,26.56,26.69,6186,20.6861545860625,20.7482052934822,20.6008348633603,20.7016672629174,7975.41270000744,0.0,1.0
2018-03-21,26.4,27.0,26.4,27.0,5686,20.4767334485208,20.942113754169,20.4767334485208,20.942113754169,7330.77863114166,0.0,1.0
2018-03-22,26.62,26.63,26.4,26.4,1836,20.6473728939251,20.6551292323526,20.4767334485208,20.4767334485208,2367.09630087515,0.0,1.0
2018-03-23,26.27,26.77,26.21,26.21,2805,20.3759010489637,20.7637179703372,20.3293630183988,20.3293630183988,3616.39712633703,0.0,1.0
2018-03-26,26.17,26.3,26.17,26.3,1369,20.298337664689,20.3991700642461,20.298337664689,20.3991700642461,1765.00808055451,0.0,1.0
2018-03-27,26.62,26.78,25.57,26.12,4427,20.6473728939251,20.7714743087646,19.8329573590408,20.2595559725516,5707.59004573764,0.0,1.0
2018-03-28,26.66,26.66,26.66,26.66,306,20.678398247635,20.678398247635,20.678398247635,20.678398247635,394.516050145858,0.0,1.0
2018-03-29,26.2,26.28,25.67,26.15,3709,20.3216066799714,20.3836573873911,19.9105207433155,20.282824987834,4781.89552284636,0.0,1.0
2018-04-02,26.31,26.47,25.99,26.47,1030,20.4069264026735,20.5310278175131,20.1587235729945,20.5310278175131,1327.94618186351,0.0,1.0
2018-04-03,26.0,26.5,25.99,25.99,1102,20.166479911422,20.5542968327955,20.1587235729945,20.1587235729945,1420.77348778018,0.0,1.0
2018-04-04,25.8,25.94,25.8,25.93,3406,20.0113531428726,20.1199418808572,20.0113531428726,20.1121855424297,4391.2472771137,0.0,1.0
2018-04-05,26.19,26.19,26.19,26.19,274,20.3138503415439,20.3138503415439,20.3138503415439,20.3138503415439,353.259469738449,0.0,1.0
2018-04-06,25.5,26.14,25.5,26.14,2401,19.7786629900485,20.2750686494066,19.7786629900485,20.2750686494066,3095.53279869348,0.0,1.0
2018-04-09,26.0,26.11,26.0,26.11,934,20.166479911422,20.2517996341241,20.166479911422,20.2517996341241,1204.17644064128,0.0,1.0
2018-04-10,26.45,26.46,26.45,26.46,224,20.5155151406581,20.5232714790856,20.5155151406581,20.5232714790856,288.796062851871,0.0,1.0
2018-04-11,26.72,26.77,25.96,25.96,5561,20.7249362781998,20.7637179703372,20.1354545577121,20.1354545577121,7169.62011392523,0.0,1.0
2018-04-12,26.72,26.72,25.94,26.72,6222,20.7249362781998,20.7249362781998,20.1199418808572,20.7249362781998,8021.8263529658,0.0,1.0
2018-04-13,26.67,26.73,26.0,26.73,4436,20.6861545860625,20.7326926166273,20.166479911422,20.7326926166273,5719.19345897721,0.0,1.0
2018-04-16,26.73,26.79,26.69,26.79,335,20.7326926166273,20.7792306471921,20.7016672629174,20.7792306471921,431.904826140074,0.0,1.0
2018-04-17,26.37,26.47,25.83,25.83,1590,20.4534644332384,20.5310278175131,20.034622158155,20.034622158155,2049.93633899318,0.0,1.0
2018-04-18,26.3,26.3,26.0,26.0,416,20.3991700642461,20.3991700642461,20.166479911422,20.166479911422,536.33554529633,0.0,1.0
2018-04-19,26.38,26.71,26.38,26.71,470,20.4612207716658,20.7171799397723,20.4612207716658,20.7171799397723,605.956024733836,0.0,1.0
2018-04-20,26.7,26.7,25.98,26.7,19722,20.7094236013449,20.7094236013449,20.150967234567,20.7094236013449,25426.9462123419,0.0,1.0
2018-04-23,26.0,26.25,25.99,25.99,4935,20.166479911422,20.3603883721087,20.1587235729945,20.1587235729945,6362.53825970526,0.0,1.0
2018-04-24,26.5,26.5,25.93,25.95,761,20.5542968327955,20.5542968327955,20.1121855424297,20.1276982192846,981.133052813719,0.0,1.0
2018-04-25,26.5,26.5,26.5,26.5,128,20.5542968327955,20.5542968327955,20.5542968327955,20.5542968327955,165.02632162964,0.0,1.0
2018-04-26,26.41,26.67,26.4,26.67,1397,20.4844897869482,20.6861545860625,20.4767334485208,20.6861545860625,1801.107588411,0.0,1.0
2018-04-27,26.07,26.3,26.03,26.03,1216,20.2207742804143,20.3991700642461,20.1897489267044,20.1897489267044,1567.75005548158,0.0,1.0
2018-04-30,26.55,26.8,26.31,26.62,4750,20.5930785249328,20.7869869856196,20.4069264026735,20.6473728939251,6124.02365422493,0.0,1.0
2018-05-01,27.28,27.28,26.42,26.42,11424,21.1592912301381,21.1592912301381,20.4922461253757,20.4922461253757,14728.5992054454,0.0,1.0
2018-05-02,28.81,28.81,27.09,27.09,7240,22.346011009541,22.346011009541,21.0119208000162,21.0119208000162,9334.30131717654,0.0,1.0
2018-05-03,28.79,29.06,28.45,29.06,8521,22.3304983326861,22.5399194702278,22.0667828261521,22.5399194702278,10985.8538016107,0.0,1.0
2018-05-04,28.85,29.0,28.8,29.0,1155,22.3770363632509,22.493381439663,22.3382546711136,22.493381439663,1489.10469907996,0.0,1.0
2018-05-07,28.89,29.15,28.89,28.98,5817,22.4080617169608,22.609726516075,22.4080617169608,22.477868762808,7499.67275718451,0.0,1.0
2018-05-08,29.34,29.34,28.49,28.49,3812,22.7570969461969,22.7570969461969,22.097808179862,22.097808179862,4914.69014103273,0.0,1.0
2018-05-09,29.0,29.3,28.6,29.05,9911,22.493381439663,22.7260715924871,22.1831279025642,22.5321631318003,12777.9365130575,0.0,1.0
2018-05-10,29.01,29.31,29.01,29.14,4613,22.5011377780904,22.7338279309145,22.5011377780904,22.6019701776476,5947.39391935572,0.0,1.0
2018-05-11,29.47,29.48,29.2,29.34,3886,22.8579293457541,22.8656856841815,22.6485082082124,22.7570969461969,5010.09598322485,0.0,1.0
2018-05-14,29.4,29.97,29.4,29.45,4478,22.8036349767618,23.2457462671276,22.8036349767618,22.8424166688991,5773.34272076193,0.0,1.0
2018-05-15,27.55,28.85,26.63,28.85,17690,21.3687123676798,22.3770363632509,20.6551292323526,22.3770363632509,22807.1533564714,0.0,1.0
2018-05-16,28.11,28.91,27.48,27.93,5334,21.8030673196181,22.4235743938157,21.3144179986875,21.6634532279237,6876.95624666017,0.0,1.0
2018-05-17,28.7,28.7,28.34,28.7,576,22.2606912868389,22.2606912868389,21.98146310345,22.2606912868389,742.61844733338,0.0,1.0
2018-05-18,29.0,29.0,28.36,28.36,2270,22.493381439663,22.493381439663,21.9969757803049,21.9969757803049,2926.63867265065,0.0,1.0
2018-05-21,27.6,29.25,27.6,29.25,970,21.4074940598172,22.6872899003497,21.4074940598172,22.6872899003497,1250.59009359962,0.0,1.0
2018-05-22,27.84,28.16,27.62,28.16,3706,21.5936461820765,21.8418490117555,21.4230067366721,21.8418490117555,4778.02771843316,0.0,1.0
2018-05-23,27.95,27.95,27.95,27.95,715,21.6789659047786,21.6789659047786,21.6789659047786,21.6789659047786,921.826718478069,0.0,1.0
2018-05-24,27.96,27.96,27.96,27.96,236,21.6867222432061,21.6867222432061,21.6867222432061,21.6867222432061,304.267280504649,0.0,1.0
2018-05-25,27.86,27.86,27.86,27.86,1081,21.6091588589314,21.6091588589314,21.6091588589314,21.6091588589314,1393.69885688782,0.0,1.0
2018-05-29,27.86,27.86,27.85,27.85,485,21.6091588589314,21.6091588589314,21.6014025205039,21.6014025205039,625.295046799808,0.0,1.0
2018-05-30,27.8,27.86,27.34,27.86,2004,21.5626208283666,21.6091588589314,21.205829260703,21.6091588589314,2583.69334801405,0.0,1.0
2018-05-31,29.02,29.07,28.05,29.07,1518,22.5088941165179,22.5476758086553,21.7565292890533,22.5476758086553,1957.10903307651,0.0,1.0
2018-06-01,29.0,29.0,28.65,28.65,792,22.493381439663,22.493381439663,22.2219095947015,22.2219095947015,1021.1003650834,0.0,1.0
2018-06-04,28.39,28.84,28.39,28.7,854,22.0202447955873,22.3692800248234,22.0202447955873,22.2606912868389,1101.03498962276,0.0,1.0
2018-06-05,29.0,29.0,28.98,28.98,409,22.493381439663,22.493381439663,22.477868762808,22.477868762808,527.310668332209,0.0,1.0
2018-06-06,28.3,29.0,28.3,29.0,950,21.9504377497401,22.493381439663,21.9504377497401,22.493381439663,1224.80473084498,0.0,1.0
2018-06-07,28.3,28.3,28.3,28.3,54,21.9504377497401,21.9504377497401,21.9504377497401,21.9504377497401,69.6204794375044,0.0,1.0
2018-06-08,28.3,28.3,28.3,28.3,250,21.9504377497401,21.9504377497401,21.9504377497401,21.9504377497401,322.317034432891,0.0,1.0
2018-06-11,28.3,28.35,27.93,27.93,596,21.9504377497401,21.9892194418774,21.6634532279237,21.6634532279237,768.403810088011,0.0,1.0
2018-06-12,27.75,27.82,27.63,27.75,2978,21.5238391362292,21.5781335052215,21.4307630750996,21.5238391362292,3839.4405141646,0.0,1.0
2018-06-13,27.17,27.78,26.35,27.78,7498,21.073971507436,21.5471081515116,20.4379517563834,21.5471081515116,9666.93249671125,0.0,1.0
2018-06-14,26.28,26.88,26.28,26.75,3971,20.5775658480779,21.0473732875317,20.5775658480779,20.9455816756501,5071.43948756931,0.25,1.0
2018-06-15,26.7,26.7,25.52,25.77,3301,20.9064310556956,20.9064310556956,19.9824764247697,20.1782295245421,4215.7697679341,0.0,1.0
2018-06-18,26.68,26.68,26.68,26.68,180,20.8907708077138,20.8907708077138,20.8907708077138,20.8907708077138,229.881417215431,0.0,1.0
2018-06-19,26.4,26.6,26.4,26.6,830,20.6715273359686,20.8281298157866,20.6715273359686,20.8281298157866,1060.00875716005,0.0,1.0
2018-06-20,26.78,27.53,26.11,26.11,3380,20.9690720476227,21.55633134694,20.4444537402326,20.4444537402326,4316.66216771199,0.0,1.0
2018-06-21,26.01,26.01,25.79,25.79,456,20.3661525003237,20.3661525003237,20.1938897725239,20.1938897725239,582.366256945758,0.0,1.0
2018-06-22,26.48,27.71,26.46,27.33,2972,20.7341683278958,21.6972735787762,20.718508079914,21.3997288671221,3795.59762202368,0.0,1.0
2018-06-25,26.5,26.77,26.5,26.77,3626,20.7498285758776,20.9612419236318,20.7498285758776,20.9612419236318,4630.83343790641,0.0,1.0
2018-06-26,26.63,27.9,26.63,27.9,878,20.8516201877593,21.8460459346032,20.8516201877593,21.8460459346032,1121.31046841749,0.0,1.0
2018-06-27,26.67,26.83,26.4,26.82,970,20.8829406837229,21.0082226675772,20.6715273359686,21.0003925435863,1238.80541499427,0.0,1.0
2018-06-28,26.67,26.67,26.67,26.67,118,20.8829406837229,20.8829406837229,20.8829406837229,20.8829406837229,150.70004017456,0.0,1.0
2018-06-29,26.83,27.2,26.6,26.6,774,21.0082226675772,21.2979372552404,20.8281298157866,20.8281298157866,988.490094026355,0.0,1.0
2018-07-02,26.27,27.02,26.0,26.0,4012,20.569735724087,21.1569950234043,20.3583223763328,20.3583223763328,5123.80136593505,0.0,1.0
2018-07-03,26.27,26.27,26.27,26.27,180,20.569735724087,20.569735724087,20.569735724087,20.569735724087,229.881417215431,0.0,1.0
2018-07-05,25.5,26.2375,25.25,26.0,5516,19.9668161767879,20.5442878211166,19.7710630770155,20.3583223763328,7044.58831866844,0.0,1.0
2018-07-06,25.75,26.0,25.75,26.0,1530,20.1625692765603,20.3583223763328,20.1625692765603,20.3583223763328,1953.99204633117,0.0,1.0
2018-07-09,25.7,26.23,25.7,26.23,2097,20.1234186566058,20.5384152281234,20.1234186566058,20.5384152281234,2678.11851055978,0.0,1.0
2018-07-10,25.82,25.82,25.75,25.76,797,20.2173801444966,20.2173801444966,20.1625692765603,20.1703994005512,1017.86383067055,0.0,1.0
2018-07-11,25.82,25.82,25.82,25.82,45,20.2173801444966,20.2173801444966,20.2173801444966,20.2173801444966,57.4703543038578,0.0,1.0
2018-07-12,26.05,26.69,25.8,25.8,3211,20.3974729962872,20.8986009317047,20.2017198965148,20.2017198965148,4100.8290593264,0.0,1.0
2018-07-13,26.06,26.06,26.06,26.06,185,20.4053031202781,20.4053031202781,20.4053031202781,20.4053031202781,236.267012138083,0.0,1.0
2018-07-16,26.79,27.09,26.0,26.0,3439,20.9769021716136,21.2118058913406,20.3583223763328,20.3583223763328,4392.01218779927,0.0,1.0
2018-07-17,25.7,26.34,25.7,26.34,8959,20.1234186566058,20.6245465920233,20.1234186566058,20.6245465920233,11441.7089824058,0.0,1.0
2018-07-18,25.51,26.9,25.5,25.7,25640,19.9746463007788,21.0630335355135,19.9668161767879,20.1234186566058,32745.3307633536,0.0,1.0
2018-07-19,25.5,26.17,25.5,26.17,2108,19.9668161767879,20.491434484178,19.9668161767879,20.491434484178,2692.1668193896,0.0,1.0
2018-07-20,25.5,25.5,25.5,25.5,506,19.9668161767879,19.9668161767879,19.9668161767879,19.9668161767879,646.222206172268,0.0,1.0
2018-07-23,25.64,25.66,25.5,25.5,3013,20.0764379126605,20.0920981606423,19.9668161767879,19.9668161767879,3847.95950038941,0.0,1.0
2018-07-24,25.9,25.9,25.9,25.9,437,20.2800211364238,20.2800211364238,20.2800211364238,20.2800211364238,558.100996239685,0.0,1.0
2018-07-25,25.75,25.8,25.58,25.8,472,20.1625692765603,20.2017198965148,20.0294571687151,20.2017198965148,602.800160698243,0.0,1.0
2018-07-26,25.9,26.49,25.72,25.78,4952,20.2800211364238,20.7419984518867,20.1390789045876,20.186059648533,6324.29321139341,0.0,1.0
2018-07-27,26.35,26.4,26.1,26.1,1423,20.6323767160142,20.6715273359686,20.4366236162417,20.4366236162417,1817.34031498643,0.0,1.0
2018-07-30,26.0,26.12,26.0,26.0,5140,20.3583223763328,20.4522838642235,20.3583223763328,20.3583223763328,6564.39158048508,0.0,1.0
2018-07-31,25.9,25.9,25.9,25.9,231,20.2800211364238,20.2800211364238,20.2800211364238,20.2800211364238,295.01448542647,0.0,1.0
2018-08-01,26.37,26.56,25.94,25.95,4250,20.648036963996,20.796809319823,20.3113416323874,20.3191717563783,5427.75568425323,0.0,1.0
2018-08-02,26.0,26.68,26.0,26.13,7419,20.3583223763328,20.8907708077138,20.3583223763328,20.4601139882144,9474.94574622934,0.0,1.0
2018-08-03,26.0,26.0,26.0,26.0,43,20.3583223763328,20.3583223763328,20.3583223763328,20.3583223763328,54.9161163347973,0.0,1.0
2018-08-06,25.95,25.96,25.95,25.96,396,20.3191717563783,20.3270018803692,20.3191717563783,20.3270018803692,505.739117873948,0.0,1.0
2018-08-07,26.65,26.65,26.25,26.25,1209,20.8672804357411,20.8672804357411,20.5540754761052,20.5540754761052,1544.03685229698,0.0,1.0
2018-08-08,26.65,26.65,26.65,26.65,70,20.8672804357411,20.8672804357411,20.8672804357411,20.8672804357411,89.398328917112,0.0,1.0
2018-08-09,26.65,26.65,26.65,26.65,105,20.8672804357411,20.8672804357411,20.8672804357411,20.8672804357411,134.097493375668,0.0,1.0
2018-08-10,26.0,26.12,26.0,26.08,1521,20.3583223763328,20.4522838642235,20.3583223763328,20.4209633682599,1942.49797547039,0.0,1.0
2018-08-13,26.1,26.1,26.1,26.1,600,20.4366236162417,20.4366236162417,20.4366236162417,20.4366236162417,766.271390718105,0.0,1.0
2018-08-14,26.1,26.1,26.1,26.1,21,20.4366236162417,20.4366236162417,20.4366236162417,20.4366236162417,26.8194986751337,0.0,1.0
2018-08-15,26.0,26.06,26.0,26.0,460,20.3583223763328,20.4053031202781,20.3583223763328,20.3583223763328,587.474732883879,0.0,1.0
2018-08-16,26.0,26.0,26.0,26.0,14,20.3583223763328,20.3583223763328,20.3583223763328,20.3583223763328,17.8796657834224,0.0,1.0
2018-08-17,26.0,26.0,26.0,26.0,135,20.3583223763328,20.3583223763328,20.3583223763328,20.3583223763328,172.411062911573,0.0,1.0
2018-08-20,26.0,26.42,26.0,26.42,590,20.3583223763328,20.6871875839504,20.3583223763328,20.6871875839504,753.500200872801,0.0,1.0
2018-08-21,25.97,25.99,25.95,25.99,1762,20.3348320043601,20.3504922523419,20.3191717563783,20.3504922523419,2250.28365074216,0.0,1.0
2018-08-22,25.97,25.97,25.97,25.97,0,20.3348320043601,20.3348320043601,20.3348320043601,20.3348320043601,0,0.0,1.0
2018-08-23,26.25,26.25,26.25,26.25,116,20.5540754761052,20.5540754761052,20.5540754761052,20.5540754761052,148.1458022055,0.0,1.0
2018-08-24,27.22,27.25,27.22,27.25,400,21.3135975032222,21.3370878751949,21.3135975032222,21.3370878751949,510.84759381207,0.0,1.0
2018-08-27,26.85,26.85,26.85,26.85,267,21.023882915559,21.023882915559,21.023882915559,21.023882915559,340.990768869557,0.0,1.0
2018-08-28,26.25,27.85,26.11,27.85,1353,20.5540754761052,21.8068953146487,20.4444537402326,21.8068953146487,1727.94198606932,0.0,1.0
2018-08-29,26.14,26.14,26.14,26.14,556,20.4679441122053,20.4679441122053,20.4679441122053,20.4679441122053,710.078155398777,0.0,1.0
2018-08-30,26.65,26.66,26.1,26.52,3142,20.8672804357411,20.875110559732,20.4366236162417,20.7654888238594,4012.7078493938,0.0,1.0
2018-08-31,26.75,26.75,26.26,26.68,3788,20.9455816756501,20.9455816756501,20.5619056000961,20.8907708077138,4837.72671340029,0.0,1.0
2018-09-04,26.5,26.5,26.37,26.37,2558,20.7498285758776,20.7498285758776,20.648036963996,20.648036963996,3266.87036242819,0.0,1.0
2018-09-05,26.86,26.86,26.86,26.86,231,21.0317130395499,21.0317130395499,21.0317130395499,21.0317130395499,295.01448542647,0.0,1.0
2018-09-06,26.5,26.5,26.15,26.36,596,20.7498285758776,20.7498285758776,20.4757742361962,20.6402068400051,761.162914779984,0.0,1.0
2018-09-07,26.68,27.06,26.25,26.3,5719,20.8907708077138,21.1883155193679,20.5540754761052,20.5932260960597,7303.84347252805,0.0,1.0
2018-09-10,27.2,27.2,26.1,26.1,1583,21.2979372552404,21.2979372552404,20.4366236162417,20.4366236162417,2021.67935251127,0.0,1.0
2018-09-11,26.08,26.595,26.08,26.34,1656,20.4209633682599,20.8242147537911,20.4209633682599,20.6245465920233,2114.90903838197,0.0,1.0
2018-09-12,26.49,26.7,26.49,26.7,767,20.7419984518867,20.9064310556956,20.7419984518867,20.9064310556956,979.550261134644,0.0,1.0
2018-09-13,30.15,30.35,27.85,27.85,45846,23.6078238325551,23.7644263123731,21.8068953146487,21.8068953146487,58550.7969647703,0.0,1.0
2018-09-14,31.4,31.95,31.0,31.24,25704,24.5865893314173,25.0172461509166,24.2733843717814,24.4613073475629,32827.0663783635,0.0,1.0
2018-09-17,32.0,32.0,31.5,31.85,49140,25.0563967708711,25.0563967708711,24.6648905713262,24.9389449110076,62757.6268998127,0.0,1.0
2018-09-18,31.37,32.0,30.0,32.0,18415,24.5630989594446,25.0563967708711,23.4903719726916,25.0563967708711,23518.1461001231,0.0,1.0
2018-09-19,31.39,31.6,31.07,31.1,10409,24.5787592074264,24.7431918112352,24.3281952397176,24.3516856116903,13293.5315099746,0.0,1.0
2018-09-20,32.25,32.55,31.41,31.7,50917,25.2521498706435,25.4870535903704,24.5944194554082,24.8214930511442,65027.0673353229,0.0,1.0
2018-09-21,30.81,31.5,29.22,31.5,15869,25.1033775148165,25.6655758428017,23.8078770198941,25.6655758428017,19476.4186496987,1.25,1.0
2018-09-24,30.5,30.93,30.2,30.25,2066,24.8507956573159,25.2011511370748,24.6063616016702,24.6471006109444,2535.65321887186,0.0,1.0
2018-09-25,29.52,30.6,29.51,30.6,9921,24.0523110755398,24.9322736758645,24.044163273685,24.9322736758645,12176.2902151151,0.0,1.0
2018-09-26,29.9,30.34,29.82,29.82,3858,24.3619275460244,24.7204308276382,24.2967451311856,24.2967451311856,4735.01941839674,0.0,1.0
2018-09-27,29.5,30.23,29.5,30.0,1945,24.0360154718301,24.6308050072347,24.0360154718301,24.443405564573,2387.14690740841,0.0,1.0
2018-09-28,29.89,30.2,29.27,30.12,3882,24.3537797441696,24.6063616016702,23.8486160291684,24.5411791868313,4764.47521571179,0.0,1.0
2018-10-01,30.0,30.12,28.88,30.12,7121,24.443405564573,24.5411791868313,23.5308517568289,24.5411791868313,8739.78052835748,0.0,1.0
2018-10-02,29.23,30.1,29.09,30.1,1640,23.816024821749,24.5248835831216,23.701955595781,24.5248835831216,2012.81281652945,0.0,1.0
2018-10-03,29.52,29.96,29.52,29.96,570,24.0523110755398,24.4108143571536,24.0523110755398,24.4108143571536,699.5751862328,0.0,1.0
2018-10-04,29.8,29.8,29.65,29.68,2201,24.2804495274759,24.2804495274759,24.158232499653,24.1826759052176,2701.3420787691,0.0,1.0
2018-10-05,29.15,29.65,29.0,29.65,2123,23.7508424069101,24.158232499653,23.6286253790872,24.158232499653,2605.61073749515,0.0,1.0
2018-10-08,28.89,29.09,27.5,29.02,3563,23.5389995586838,23.701955595781,22.4064551008586,23.644920982797,4372.95857639906,0.0,1.0
2018-10-09,28.05,29.13,28.05,28.68,646,22.8545842028758,23.7345468032004,22.8545842028758,23.3678957197318,792.851877730504,0.0,1.0
2018-10-10,28.1,28.78,28.1,28.78,2669,22.89532321215,23.4493737382804,22.89532321215,23.4493737382804,3275.73012641289,0.0,1.0
2018-10-11,28.14,28.14,28.1,28.12,804,22.9279144195695,22.9279144195695,22.89532321215,22.9116188158598,986.769210054684,0.0,1.0
2018-10-12,28.8,28.8,28.1,28.1,965,23.4656693419901,23.4656693419901,22.89532321215,22.89532321215,1184.36851704325,0.0,1.0
2018-10-15,28.79,28.82,28.24,28.82,2988,23.4575215401352,23.4819649456998,23.0093924381181,23.4819649456998,3667.24676572563,0.0,1.0
2018-10-16,28.37,28.77,27.8,27.8,1460,23.1153138622312,23.4412259364255,22.6508891565043,22.6508891565043,1791.89433666647,0.0,1.0
2018-10-17,29.63,29.74,28.45,28.75,3606,24.1419368959433,24.2315627163467,23.1804962770701,23.4249303327158,4425.73354658855,0.0,1.0
2018-10-18,29.6,29.99,29.29,29.99,4321,24.1174934903787,24.4352577627181,23.8649116328781,24.4352577627181,5303.27084159987,0.0,1.0
2018-10-19,29.39,29.39,28.9,28.98,751,23.9463896514267,23.9463896514267,23.5471473605387,23.6123297753775,921.720990983916,0.0,1.0
2018-10-22,28.07,28.9,27.39,28.51,8562,22.8708798065855,23.5471473605387,22.3168292804552,23.2293830881992,10508.3556921495,0.0,1.0
2018-10-23,27.49,27.68,27.11,27.15,3113,22.3983072990037,22.553115534246,22.0886908285191,22.1212820359386,3820.66237674159,0.0,1.0
2018-10-24,27.6,27.6,27.6,27.6,194,22.4879331194072,22.4879331194072,22.4879331194072,22.4879331194072,238.101028296777,0.0,1.0
2018-10-25,28.0,28.0,27.99,27.99,377,22.8138451936015,22.8138451936015,22.8056973917466,22.8056973917466,462.701482824149,0.0,1.0
2018-10-26,27.81,27.81,27.81,27.81,251,22.6590369583592,22.6590369583592,22.6590369583592,22.6590369583592,308.058546920057,0.0,1.0
2018-10-29,27.87,28.0,26.53,27.09,8348,22.7079237694883,22.8138451936015,21.6161183209374,22.0723952248094,10245.7081660902,0.0,1.0
2018-10-30,27.53,27.53,27.06,27.06,493,22.4308985064232,22.4308985064232,22.0479518192449,22.0479518192449,605.071169846964,0.0,1.0
2018-10-31,28.0,28.06,27.06,27.28,2743,22.8138451936015,22.8627320047306,22.0479518192449,22.2272034600517,3366.55216813433,0.0,1.0
2018-11-01,27.96,27.96,27.1,27.7,954,22.781253986182,22.781253986182,22.0805430266643,22.5694111379557,1170.86794327384,0.0,1.0
2018-11-02,27.16,27.9,27.06,27.06,1175,22.1294298377934,22.7323671750529,22.0479518192449,22.0479518192449,1442.10674355007,0.0,1.0
2018-11-05,27.95,27.98,27.15,27.15,917,22.7731061843272,22.7975495898918,22.1212820359386,22.1212820359386,1125.45692241312,0.0,1.0
2018-11-06,27.95,27.95,27.3,27.94,981,22.7731061843272,22.7731061843272,22.2434990637614,22.7649583824723,1204.00571525329,0.0,1.0
2018-11-07,28.3,28.3,27.19,28.05,5860,23.0582792492472,23.0582792492472,22.153873243358,22.8545842028758,7192.12384442843,0.0,1.0
2018-11-08,27.54,27.54,27.01,27.01,880,22.439046308278,22.439046308278,22.0072128099706,22.0072128099706,1080.04590155239,0.0,1.0
2018-11-09,27.62,27.62,27.5,27.5,468,22.5042287231169,22.5042287231169,22.4064551008586,22.4064551008586,574.388047643771,0.0,1.0
2018-11-12,27.55,27.55,27.4,27.42,1136,22.4471941101329,22.4471941101329,22.32497708231,22.3412726860197,1394.24107291309,0.0,1.0
2018-11-13,27.54,27.54,27.54,27.54,1878,22.439046308278,22.439046308278,22.439046308278,22.439046308278,2304.91613990386,0.0,1.0
2018-11-14,26.89,27.0,25.5,27.0,7214,21.9094391877123,21.9990650081157,20.7768947298871,21.9990650081157,8853.92174295334,0.0,1.0
2018-11-15,26.9,27.24,26.25,26.25,971,21.9175869895671,22.1946122526323,21.3879798690014,21.3879798690014,1191.73246637202,0.0,1.0
2018-11-16,26.9,26.9,26.9,26.9,185,21.9175869895671,21.9175869895671,21.9175869895671,21.9175869895671,227.055104303628,0.0,1.0
2018-11-19,26.7,27.34,26.7,27.34,686,21.75463095247,22.2760902711809,21.75463095247,22.2760902711809,841.944873255614,0.0,1.0
2018-11-20,26.0,26.0,26.0,26.0,459,21.1842848226299,21.1842848226299,21.1842848226299,21.1842848226299,563.342123650624,0.0,1.0
2018-11-21,26.4,26.4,25.8,26.25,3901,21.5101968968242,21.5101968968242,21.0213287855328,21.3879798690014,4787.79438858624,0.0,1.0
2018-11-23,26.4033,26.4033,26.4033,26.4033,3901,21.5128856714363,21.5128856714363,21.5128856714363,21.5128856714363,4787.79438858624,0.0,1.0
2018-11-26,26.25,26.25,26.18,26.18,370,21.3879798690014,21.3879798690014,21.3309452560174,21.3309452560174,454.110208607255,0.0,1.0
2018-11-27,26.06,26.06,26.06,26.06,140,21.2331716337591,21.2331716337591,21.2331716337591,21.2331716337591,171.82548433788,0.0,1.0
2018-11-28,27.58,27.85,26.06,27.85,1795,22.4716375156974,22.6916281657786,21.2331716337591,22.6916281657786,2203.04817418926,0.0,1.0
2018-11-29,27.39,27.39,27.39,27.39,700,22.3168292804552,22.3168292804552,22.3168292804552,22.3168292804552,859.127421689401,0.0,1.0
2018-11-30,26.43,27.96,26.43,27.96,591,21.5346403023888,22.781253986182,21.5346403023888,22.781253986182,725.349008883482,0.0,1.0
2018-12-03,27.7,27.9,27.55,27.79,2212,22.5694111379557,22.7323671750529,22.4471941101329,22.6427413546495,2714.84265253852,0.0,1.0
2018-12-04,27.89,27.89,27.89,27.89,223,22.724219373198,22.724219373198,22.724219373198,22.724219373198,273.693450052482,0.0,1.0
2018-12-06,27.55,27.55,27.55,27.55,292,22.4471941101329,22.4471941101329,22.4471941101329,22.4471941101329,358.378867333293,0.0,1.0
2018-12-07,27.21,28.17,27.19,28.16,1013,22.1701688470677,22.9523578251341,22.153873243358,22.9442100232792,1243.28011167338,0.0,1.0
2018-12-10,27.21,27.21,27.21,27.21,185,22.1701688470677,22.1701688470677,22.1701688470677,22.1701688470677,227.055104303628,0.0,1.0
2018-12-11,27.21,27.21,27.21,27.21,22,22.1701688470677,22.1701688470677,22.1701688470677,22.1701688470677,27.0011475388098,0.0,1.0
2018-12-12,26.58,27.1,26.25,26.31,1389,21.6568573302117,22.0805430266643,21.3879798690014,21.4368666801305,1704.7542696094,0.0,1.0
2018-12-13,26.11,26.11,26.11,26.11,321,21.2739106430334,21.2739106430334,21.2739106430334,21.2739106430334,393.971289088997,0.0,1.0
2018-12-14,26.45,26.45,26.45,26.45,134,21.5509359060985,21.5509359060985,21.5509359060985,21.5509359060985,164.461535009114,0.0,1.0
2018-12-17,25.6275,25.6275,25.6275,25.6275,423,20.8807792035365,20.8807792035365,20.8807792035365,20.8807792035365,519.158427678025,0.0,1.0
2018-12-18,26.13,26.13,26.13,26.13,171,21.2902062467431,21.2902062467431,21.2902062467431,21.2902062467431,209.87255586984,0.0,1.0
2018-12-19,25.8,25.8,25.8,25.8,137,21.0213287855328,21.0213287855328,21.0213287855328,21.0213287855328,168.143509673497,0.0,1.0
2018-12-20,24.89,25.02,23.8,25.02,5791,20.4835738631122,20.5905591826061,19.5865431073552,20.5905591826061,7036.75984294765,0.25,1.0
2018-12-21,25.5,25.5,24.51,24.51,1902,20.9855819007377,20.9855819007377,20.1708475445914,20.1708475445914,2311.15821469287,0.0,1.0
2018-12-24,24.35,24.62,24.35,24.55,1712,20.0391733052142,20.2613735841632,20.0391733052142,20.2037661044357,2080.28541722093,0.0,1.0
2018-12-26,25.35,25.35,25.05,25.05,456,20.8621373013216,20.8621373013216,20.6152481024894,20.6152481024894,554.094713932676,0.0,1.0
2018-12-27,23.8,25.25,23.8,24.38,9648,19.5865431073552,20.7798409017108,19.5865431073552,20.0638622250974,11723.4776316282,0.0,1.0
2018-12-28,23.8,25.2,23.8,24.313,12660,19.5865431073552,20.7386927019055,19.5865431073552,20.0087236373582,15383.4190315519,0.0,1.0
2018-12-31,24.92,25.39,24.53,24.792,3973,20.5082627829954,20.8950558611659,20.1873068245135,20.4029233914937,4827.67170713712,0.0,1.0
2019-01-02,25.565,25.565,25.565,25.565,645,21.0390745604846,21.0390745604846,21.0390745604846,21.0390745604846,783.752391417933,0.0,1.0
2019-01-03,24.6,25.5,24.6,24.91,2249,20.244914304241,20.9855819007377,20.244914304241,20.5000331430343,2732.80485007586,0.0,1.0
2019-01-04,25.18,25.7,24.32,24.61,12678,20.7222334219833,21.1501746999591,20.014484385331,20.2531439442021,15405.2911913125,0.0,1.0
2019-01-07,26.0,26.0,25.0,25.01,623,21.3970638987913,21.3970638987913,20.574099902684,20.5823295426451,757.019751710655,0.0,1.0
2019-01-08,25.53,26.0,25.27,26.0,668,21.0102708206209,21.3970638987913,20.796300181633,21.3970638987913,811.700151111904,0.0,1.0
2019-01-09,25.46,25.46,25.12,25.12,626,20.9526633408934,20.9526633408934,20.6728555822169,20.6728555822169,760.665111670735,0.0,1.0
2019-01-10,24.65,25.75,24.5,25.75,10402,20.2860625040464,21.1913228997645,20.1626179046303,21.1913228997645,12639.6781015959,0.0,1.0
2019-01-11,25.18,25.18,24.25,24.5,1569,20.7222334219833,20.7222334219833,19.9568769056035,20.1626179046303,1906.52325912362,0.0,1.0
2019-01-14,25.53,25.53,25.32,25.32,501,21.0102708206209,21.0102708206209,20.8374483814383,20.8374483814383,608.775113333928,0.0,1.0
2019-01-15,25.33,25.51,25.23,25.51,644,20.8456780213994,20.9938115406987,20.7633816217887,20.9938115406987,782.537271431237,0.0,1.0
2019-01-16,25.85,25.9,25.67,25.67,721,21.2736192993752,21.3147674991806,21.1254857800759,21.1254857800759,876.101510406713,0.0,1.0
2019-01-17,25.75,26.0,25.75,26.0,3148,21.1913228997645,21.3970638987913,21.1913228997645,21.3970638987913,3825.19771811418,0.0,1.0
2019-01-18,26.5,26.5,26.5,26.5,232,21.808545896845,21.808545896845,21.808545896845,21.808545896845,281.907836913117,0.0,1.0
2019-01-22,25.75,26.461,25.75,26.23,3402,21.1913228997645,21.7764503009968,21.1913228997645,21.586345617896,4133.83819473458,0.0,1.0
2019-01-23,25.91,25.91,25.75,25.75,1237,21.3229971391417,21.3229971391417,21.1913228997645,21.1913228997645,1503.10342354105,0.0,1.0
2019-01-24,25.91,25.91,25.91,25.91,15,21.3229971391417,21.3229971391417,21.3229971391417,21.3229971391417,18.226799800417,0.0,1.0
2019-01-25,26.13,26.13,26.13,26.13,254,21.5040492182853,21.5040492182853,21.5040492182853,21.5040492182853,308.640476620395,0.0,1.0
2019-01-28,26.13,26.13,26.13,26.13,153,21.5040492182853,21.5040492182853,21.5040492182853,21.5040492182853,185.913357964253,0.0,1.0
2019-01-29,25.99,25.99,25.76,25.76,413,21.3888342588303,21.3888342588303,21.1995525397256,21.1995525397256,501.844554504814,0.0,1.0
2019-01-30,25.99,25.99,25.99,25.99,74,21.3888342588303,21.3888342588303,21.3888342588303,21.3888342588303,89.9188790153904,0.0,1.0
2019-01-31,25.95,25.99,25.95,25.96,462,21.355915698986,21.3888342588303,21.355915698986,21.3641453389471,561.385433852843,0.0,1.0
2019-02-01,25.95,25.95,25.95,25.95,32,21.355915698986,21.355915698986,21.355915698986,21.355915698986,38.8838395742229,0.0,1.0
2019-02-04,25.98,25.98,25.4,25.4,2660,21.3806046188692,21.3806046188692,20.9032855011269,20.9032855011269,3232.21916460728,0.0,1.0
2019-02-05,25.41,25.8,25.4,25.44,815,20.911515141088,21.2324710995699,20.9032855011269,20.9362040609712,990.322789155991,0.0,1.0
2019-02-06,24.9,26.08,24.9,25.45,6570,20.4918035030732,21.4629010184799,20.4918035030732,20.9444337009323,7983.33831258267,0.0,1.0
2019-02-07,24.89,25.11,24.89,24.95,1606,20.4835738631122,20.6646259422558,20.4835738631122,20.5329517028786,1951.48269863131,0.0,1.0
2019-02-08,24.19,25.3,24.12,25.3,3096,19.907499065837,20.8209891015162,19.8498915861095,20.8209891015162,3762.01147880607,0.0,1.0
2019-02-11,24.15,24.26,24.0,24.0,7130,19.8745805059927,19.9651065455645,19.7511359065766,19.7511359065766,8663.80550513156,0.0,1.0
2019-02-12,24.25,24.49,24.25,24.34,4704,19.9568769056035,20.1543882646692,19.9568769056035,20.0309436652531,5715.92441741076,0.0,1.0
2019-02-13,23.87,24.26,23.87,24.26,3919,19.6441505870827,19.9651065455645,19.6441505870827,19.9651065455645,4762.05522785561,0.0,1.0
2019-02-14,24.4,25.0,24.02,24.25,7129,20.0803215050196,20.574099902684,19.7675951864988,19.9568769056035,8662.59038514484,0.0,1.0
2019-02-15,24.79,25.3,24.69,24.82,19466,20.4012774635014,20.8209891015162,20.3189810638907,20.4259663833847,23653.5256609945,0.0,1.0
2019-02-19,24.6225,25.548,24.4172,24.5001,13219,20.2634309941535,21.0250841725508,20.0944764857526,20.1627002010299,16062.6711041141,0.0,1.0
2019-02-20,24.25,24.87,24.25,24.66,6137,19.9568769056035,20.46711458319,19.9568769056035,20.2942921440075,7457.19135834393,0.0,1.0
2019-02-21,24.33,24.4284,24.3001,24.4284,849,20.0227140252921,20.103693682509,19.9981074018084,20.103693682509,1031.6368687036,0.0,1.0
2019-02-22,24.8,24.8,24.5227,24.5227,2022,20.4095071034625,20.4095071034625,20.1812991873419,20.1812991873419,2456.97261309621,0.0,1.0
2019-02-25,24.41,24.94,24.135,24.92,6259,20.0885511449806,20.5247220629175,19.8622360460511,20.5082627829954,7605.43599672069,0.0,1.0
2019-02-26,24.7,24.8,24.7,24.8,1037,20.3272107038518,20.4095071034625,20.3272107038518,20.4095071034625,1260.07942620216,0.0,1.0
2019-02-27,24.66,24.66,24.35,24.35,5553,20.2942921440075,20.2942921440075,20.0391733052142,20.0391733052142,6747.56128611437,0.0,1.0
2019-02-28,24.1,24.1,24.1,24.1,692,19.8334323061874,19.8334323061874,19.8334323061874,19.8334323061874,840.863030792569,0.0,1.0
2019-03-01,24.9,25.96,24.55,24.7,9228,20.4918035030732,21.3641453389471,20.2037661044357,20.3272107038518,11213.1272372166,0.0,1.0
2019-03-04,24.91,24.99,24.81,24.9,2724,20.5000331430343,20.5658702627229,20.4177367434236,20.4918035030732,3309.98684375573,0.0,1.0
2019-03-05,24.7,24.88,24.6,24.6,2581,20.3272107038518,20.4753442231511,20.244914304241,20.244914304241,3136.22468565842,0.0,1.0
2019-03-06,24.68,24.73,24.6,24.73,1301,20.3107514239296,20.351899623735,20.244914304241,20.351899623735,1580.8711026895,0.0,1.0
2019-03-07,24.79,24.79,24.5,24.5,1558,20.4012774635014,20.4012774635014,20.1626179046303,20.1626179046303,1893.15693926998,0.0,1.0
2019-03-08,24.8,24.8,24.54,24.54,1886,20.4095071034625,20.4095071034625,20.1955364644746,20.1955364644746,2291.71629490577,0.0,1.0
2019-03-11,24.85,25.05,24.25,24.67,5028,20.4506553032679,20.6152481024894,19.9568769056035,20.3025217839686,6109.62329309977,0.0,1.0
2019-03-12,24.91,25.1,24.5,24.84,2763,20.5000331430343,20.6563963022947,20.1626179046303,20.4424256633068,3357.37652323682,0.0,1.0
2019-03-13,24.75,24.99,24.56,24.58,9008,20.3683589036571,20.5658702627229,20.2119957443967,20.2284550243189,10945.8008401438,0.0,1.0
2019-03-14,24.5,24.8,24.5,24.8,1116,20.1626179046303,20.4095071034625,20.1626179046303,20.4095071034625,1356.07390515103,0.0,1.0
2019-03-15,24.75,24.8465,24.48,24.8465,3338,20.3683589036571,20.4477749292815,20.1461586247082,20.4477749292815,4056.07051558614,0.0,1.0
2019-03-18,24.6,24.9,24.05,24.4,7965,20.4506553032679,20.7000535386736,19.9934252050241,20.2843898129974,9581.06217597292,0.25,1.0
2019-03-19,24.6,24.6,24.3973,24.3973,1206,20.4506553032679,20.4506553032679,20.2821452288788,20.2821452288788,1450.69190009081,0.0,1.0
2019-03-20,24.25,24.25,23.61,23.63,1750,20.1596906952946,20.1596906952946,19.6276411264291,19.6442676754561,2105.06701920309,0.0,1.0
2019-03-21,24.45,24.54,24.21,24.21,711,20.325956185565,20.4007756561867,20.1264375972405,20.1264375972405,855.258657516228,0.0,1.0
2019-03-22,24.85,24.85,24.05,24.05,1317,20.658487166106,20.658487166106,19.9934252050241,19.9934252050241,1584.21329388027,0.0,1.0
2019-03-25,24.56,24.68,24.14,24.14,3845,20.4174022052138,20.5171614993761,20.0682446756458,20.0682446756458,4625.13296504907,0.0,1.0
2019-03-26,25.05,25.11,24.5,24.5,4157,20.8247526563764,20.8746323034576,20.3675225581327,20.3675225581327,5000.43634218701,0.0,1.0
2019-03-27,24.73,25.1,24.48,25.1,5207,20.5587278719437,20.8663190289441,20.3508960091056,20.8663190289441,6263.47655370885,0.0,1.0
2019-03-28,25.0,25.23,24.5,24.5,7877,20.7831862838088,20.9743915976199,20.3675225581327,20.3675225581327,9475.20737729301,0.0,1.0
2019-03-29,24.75,25.22,24.71,25.22,4993,20.5753544209707,20.9660783231063,20.5421013229166,20.9660783231063,6006.05692964631,0.0,1.0
2019-04-01,25.01,25.01,24.44,24.7,5122,20.7914995583224,20.7914995583224,20.3176429110515,20.5337880484031,6161.23044134754,0.0,1.0
2019-04-02,24.69,24.95,24.56,24.81,10672,20.5254747738896,20.7416199112412,20.4174022052138,20.6252340680519,12837.3001308202,0.0,1.0
2019-04-03,24.85,25.1,24.45,24.7,5355,20.658487166106,20.8663190289441,20.325956185565,20.5337880484031,6441.50507876145,0.0,1.0
2019-04-04,24.8,24.8,24.65,24.65,2501,20.6169207935384,20.6169207935384,20.4922216758355,20.4922216758355,3008.4414943011,0.0,1.0
2019-04-05,24.85,25.09,24.85,25.09,1701,20.658487166106,20.8580057544305,20.658487166106,20.8580057544305,2046.1251426654,0.0,1.0
2019-04-08,24.67,24.71,24.64,24.64,451,20.5088482248626,20.5421013229166,20.483908401322,20.483908401322,542.505843234624,0.0,1.0
2019-04-09,24.48,24.48,24.48,24.48,563,20.3508960091056,20.3508960091056,20.3508960091056,20.3508960091056,677.230132463623,0.0,1.0
2019-04-10,24.76,24.76,24.46,24.5,1143,20.5836676954843,20.5836676954843,20.3342694600786,20.3675225581327,1374.9094873995,0.0,1.0
2019-04-11,25.0,25.0,25.0,25.0,497,20.7831862838088,20.7831862838088,20.7831862838088,20.7831862838088,597.839033453679,0.0,1.0
2019-04-12,25.1,25.1,25.1,25.1,508,20.8663190289441,20.8663190289441,20.8663190289441,20.8663190289441,611.070883288667,0.0,1.0
2019-04-15,25.1,25.1,25.1,25.1,23,20.8663190289441,20.8663190289441,20.8663190289441,20.8663190289441,27.6665951095263,0.0,1.0
2019-04-16,24.85,25.07,24.54,24.54,1663,20.658487166106,20.8413792054035,20.4007756561867,20.4007756561867,2000.41511596271,0.0,1.0
2019-04-17,24.9,24.95,24.7,24.7,2049,20.7000535386736,20.7416199112412,20.5337880484031,20.5337880484031,2464.73275562693,0.0,1.0
2019-04-18,24.55,24.69,24.55,24.69,622,20.4090889307003,20.5254747738896,20.4090889307003,20.5254747738896,748.200963396754,0.0,1.0
2019-04-22,24.35,24.75,24.35,24.54,3830,20.2428234404298,20.5753544209707,20.2428234404298,20.4007756561867,4607.08953345591,0.0,1.0
2019-04-23,24.71,24.96,24.42,24.42,2280,20.5421013229166,20.7499331857547,20.3010163620245,20.3010163620245,2742.60160216175,0.0,1.0
2019-04-24,24.9,24.9,24.65,24.7,1391,20.7000535386736,20.7000535386736,20.4922216758355,20.5337880484031,1673.22755640657,0.0,1.0
2019-04-25,25.07,25.07,25.07,25.07,202,20.8413792054035,20.8413792054035,20.8413792054035,20.8413792054035,242.984878788014,0.0,1.0
2019-04-26,24.8738,24.8738,24.8738,24.8738,184,20.6782727594482,20.6782727594482,20.6782727594482,20.6782727594482,221.33276087621,0.0,1.0
2019-04-29,25.29,25.29,24.92,24.92,221,21.024271244701,21.024271244701,20.7166800877006,20.7166800877006,265.839892139362,0.0,1.0
2019-04-30,24.94,24.99,24.75,24.99,904,20.7333066367277,20.7748730092953,20.5753544209707,20.7748730092953,1087.41747734834,0.0,1.0
2019-05-01,24.95,25.15,24.95,25.15,482,20.7416199112412,20.9078854015117,20.7416199112412,20.9078854015117,579.795601860508,0.0,1.0
2019-05-02,24.74,25.05,24.74,25.05,476,20.5670411464572,20.8247526563764,20.5670411464572,20.8247526563764,572.578229223241,0.0,1.0
2019-05-03,25.06,25.06,24.86,24.99,665,20.83306593089,20.83306593089,20.6668004406195,20.7748730092953,799.925467297173,0.0,1.0
2019-05-06,24.75,25.21,24.75,25.21,576,20.5753544209707,20.9577650485928,20.5753544209707,20.9577650485928,692.867773177704,0.0,1.0
2019-05-07,24.75,24.75,24.75,24.75,1,20.5753544209707,20.5753544209707,20.5753544209707,20.5753544209707,1.20289543954463,0.0,1.0
2019-05-08,25.01,25.01,24.87,24.87,231,20.7914995583224,20.7914995583224,20.675113715133,20.675113715133,277.868846534807,0.0,1.0
2019-05-09,25.01,25.01,25.01,25.01,0,20.7914995583224,20.7914995583224,20.7914995583224,20.7914995583224,0,0.0,1.0
2019-05-10,25.2,25.2,24.87,24.87,894,20.9494517740793,20.9494517740793,20.675113715133,20.675113715133,1075.38852295289,0.0,1.0
2019-05-13,25.0,25.08,25.0,25.08,868,20.7831862838088,20.849692479917,20.7831862838088,20.849692479917,1044.11324152473,0.0,1.0
2019-05-14,24.82,25.0,24.82,25.0,743,20.6335473425654,20.7831862838088,20.6335473425654,20.7831862838088,893.751311581655,0.0,1.0
2019-05-15,24.75,25.26,24.75,25.14,1460,20.5753544209707,20.9993314211604,20.5753544209707,20.8995721269982,1756.22734173515,0.0,1.0
2019-05-16,24.84,24.84,24.84,24.84,640,20.6501738915925,20.6501738915925,20.6501738915925,20.6501738915925,769.853081308557,0.0,1.0
2019-05-17,24.82,24.82,24.82,24.82,420,20.6335473425654,20.6335473425654,20.6335473425654,20.6335473425654,505.216084608742,0.0,1.0
2019-05-20,24.92,24.92,24.76,24.76,301,20.7166800877006,20.7166800877006,20.5836676954843,20.5836676954843,362.071527302932,0.0,1.0
2019-05-21,24.92,24.92,24.92,24.92,80,20.7166800877006,20.7166800877006,20.7166800877006,20.7166800877006,96.23163516357,0.0,1.0
2019-05-22,24.92,25.2,24.8,25.2,445,20.7166800877006,20.9494517740793,20.6169207935384,20.9494517740793,535.288470597358,0.0,1.0
2019-05-23,24.4,24.6,24.4,24.6,1241,20.2843898129974,20.4506553032679,20.2843898129974,20.4506553032679,1492.79324047488,0.0,1.0
2019-05-24,24.61,24.61,24.5,24.5,604,20.4589685777814,20.4589685777814,20.3675225581327,20.3675225581327,726.548845484953,0.0,1.0
2019-05-28,24.61,24.61,24.61,24.61,162,20.4589685777814,20.4589685777814,20.4589685777814,20.4589685777814,194.869061206229,0.0,1.0
2019-05-29,24.45,24.6,24.45,24.6,635,20.325956185565,20.4506553032679,20.325956185565,20.4506553032679,763.838604110837,0.0,1.0
2019-05-30,24.48,24.5,24.48,24.48,1415,20.3508960091056,20.3675225581327,20.3508960091056,20.3508960091056,1702.09704695564,0.0,1.0
2019-05-31,24.74,24.94,24.34,24.34,2281,20.5670411464572,20.7333066367277,20.2345101659163,20.2345101659163,2743.80449760129,0.0,1.0
2019-06-03,23.79,23.91,23.51,23.51,3603,19.7772800676725,19.8770393618348,19.5445083812938,19.5445083812938,4334.03226867927,0.0,1.0
2019-06-04,24.005,24.1,23.8567,23.98,2818,19.9560154697132,20.0349915775917,19.8327296086777,19.9352322834294,3389.75934863675,0.0,1.0
2019-06-05,24.1,24.2,23.88,24.13,1828,20.0349915775917,20.1181243227269,19.8520995382942,20.0599314011323,2198.89286348757,0.0,1.0
2019-06-06,23.85,23.85,23.5,23.5,474,19.8271597147536,19.8271597147536,19.5361951067803,19.5361951067803,570.172438344152,0.0,1.0
2019-06-07,24.09,24.16,23.91,23.91,1769,20.0266783030782,20.0848712246729,19.8770393618348,19.8770393618348,2127.92203255444,0.0,1.0
2019-06-10,24.1,24.14,24.1,24.14,2167,20.0349915775917,20.0682446756458,20.0349915775917,20.0682446756458,2606.6744174932,0.0,1.0
2019-06-11,24.41,24.68,24.02,24.2,1149,20.2927030875109,20.5171614993761,19.9684853814835,20.1181243227269,1382.12686003677,0.0,1.0
2019-06-12,24.41,24.41,24.41,24.41,1401,20.2927030875109,20.2927030875109,20.2927030875109,20.2927030875109,1685.25651080202,0.0,1.0
2019-06-13,24.51,24.51,24.51,24.51,1915,20.3758358326462,20.3758358326462,20.3758358326462,20.3758358326462,2303.54476672795,0.0,1.0
2019-06-14,24.5,24.5,24.47,24.5,3829,20.3675225581327,20.3675225581327,20.3425827345921,20.3675225581327,4605.88663801635,0.0,1.0
2019-06-17,24.97,24.97,24.93,24.93,2606,20.7582464602683,20.7582464602683,20.7249933622142,20.7249933622142,3134.74551545328,0.0,1.0
2019-06-18,25.19,25.19,24.8,24.86,4057,21.1489703624039,21.1489703624039,20.8215349340062,20.8719096152981,4832.18938079707,0.25,1.0
2019-06-19,25.1,25.1,25.1,25.1,3169,21.0734083404659,21.0734083404659,21.0734083404659,21.0734083404659,3774.51519540201,0.0,1.0
2019-06-20,25.39,25.67,23.71,23.71,7765,21.3168859667104,21.5519678127395,19.9063948905358,19.9063948905358,9248.69374954134,0.0,1.0
2019-06-21,25.0,25.0,24.9,24.9,4376,20.9894505383127,20.9894505383127,20.9054927361594,20.9054927361594,5212.14215685679,0.0,1.0
2019-06-24,24.65,24.85,24.2,24.55,4959,20.6955982307763,20.8635138350828,20.3177881210867,20.6116404286231,5906.53860965558,0.0,1.0
2019-06-25,24.39,24.95,24.39,24.91,2263,20.4773079451779,20.9474716372361,20.4773079451779,20.9138885163748,2695.40166841108,0.0,1.0
2019-06-26,24.25,24.6,23.81,23.81,1573,20.3597670221633,20.6536193296997,19.990352692689,19.990352692689,1873.56024057032,0.0,1.0
2019-06-27,24.4,24.4,24.11,24.11,868,20.4857037253932,20.4857037253932,20.2422260991488,20.2422260991488,1033.85269473302,0.0,1.0
2019-06-28,24.75,24.75,24.0,24.03,2433,20.7795560329296,20.7795560329296,20.1498725167802,20.1750598574262,2897.88433903852,0.0,1.0
2019-07-01,24.75,24.75,24.75,24.75,131,20.7795560329296,20.7795560329296,20.7795560329296,20.7795560329296,156.030763836435,0.0,1.0
2019-07-02,24.75,24.75,24.75,24.75,685,20.7795560329296,20.7795560329296,20.7795560329296,20.7795560329296,815.88605517525,0.0,1.0
2019-07-03,24.75,24.75,24.75,24.75,22,20.7795560329296,20.7795560329296,20.7795560329296,20.7795560329296,26.2036397282562,0.0,1.0
2019-07-05,24.75,24.75,24.75,24.75,509,20.7795560329296,20.7795560329296,20.7795560329296,20.7795560329296,606.2569373492,0.0,1.0
2019-07-08,24.43,24.98,24.43,24.98,672,20.5108910660392,20.972658977882,20.5108910660392,20.972658977882,800.402086244917,0.0,1.0
2019-07-09,24.65,24.65,24.65,24.65,175,20.6955982307763,20.6955982307763,20.6955982307763,20.6955982307763,208.438043292948,0.0,1.0
2019-07-10,24.65,24.71,24.59,24.71,706,20.6955982307763,20.7459729120683,20.6452235494844,20.7459729120683,840.898620370406,0.0,1.0
2019-07-11,24.53,24.53,24.4,24.5,1439,20.5948488681924,20.5948488681924,20.4857037253932,20.5696615275464,1713.95625313458,0.0,1.0
2019-07-12,24.0,24.54,24.0,24.54,2217,20.1498725167802,20.6032446484077,20.1498725167802,20.6032446484077,2640.61223988837,0.0,1.0
2019-07-15,24.71,24.71,24.02,24.02,2893,20.7459729120683,20.7459729120683,20.1666640772108,20.1666640772108,3445.77862426569,0.0,1.0
2019-07-16,24.71,24.71,24.71,24.71,1922,20.7459729120683,20.7459729120683,20.7459729120683,20.7459729120683,2289.24525262311,0.0,1.0
2019-07-17,24.52,24.52,24.52,24.52,385,20.5864530879771,20.5864530879771,20.5864530879771,20.5864530879771,458.563695244484,0.0,1.0
2019-07-18,24.52,24.52,24.52,24.52,7,20.5864530879771,20.5864530879771,20.5864530879771,20.5864530879771,8.33752173171789,0.0,1.0
2019-07-19,24.27,24.48,24.17,24.36,3128,20.376558582594,20.5528699671158,20.2926007804407,20.4521206045319,3725.68113954479,0.0,1.0
2019-07-22,24.1,24.48,23.95,23.95,2860,20.2338303189334,20.5528699671158,20.1078936157036,20.1078936157036,3406.47316467332,0.0,1.0
2019-07-23,24.48,24.48,24.14,24.14,534,20.5528699671158,20.5528699671158,20.2674134397947,20.2674134397947,636.033800676765,0.0,1.0
2019-07-24,25.38,25.38,24.48,24.48,1045,21.308490186495,21.308490186495,20.5528699671158,20.5528699671158,1244.67288709217,0.0,1.0
2019-07-25,24.9,24.9,24.51,24.51,700,20.9054927361594,20.9054927361594,20.5780573077618,20.5780573077618,833.752173171791,0.0,1.0
2019-07-26,25.3,25.3,24.72,24.78,3527,21.2413239447724,21.2413239447724,20.7543686922836,20.8047433735755,4200.91987825273,0.0,1.0
2019-07-29,25.5,26.78,25.22,25.22,3961,21.4092395490789,22.4838994166406,21.1741577030498,21.1741577030498,4717.84622561924,0.0,1.0
2019-07-30,27.0,27.0,25.4,25.4,607,22.6686065813777,22.6686065813777,21.3252817469257,21.3252817469257,722.982241593252,0.0,1.0
2019-07-31,25.61,26.8,25.61,26.8,5022,21.5015931314475,22.5006909770712,21.5015931314475,22.5006909770712,5981.57630524105,0.0,1.0
2019-08-01,25.4,26.41,25.4,26.22,4689,21.3252817469257,22.1732555486735,21.3252817469257,22.0137357245823,5584.94848571789,0.0,1.0
2019-08-02,26.7,26.7,25.8,25.9,3610,22.416733174918,22.416733174918,21.6611129555387,21.7450707576919,4299.77906450022,0.0,1.0
2019-08-05,25.64,25.64,25.64,25.64,217,21.5267804720935,21.5267804720935,21.5267804720935,21.5267804720935,258.463173683255,0.0,1.0
2019-08-06,25.33,25.63,25.11,25.63,2842,21.2665112854184,21.5183846918782,21.0818041206813,21.5183846918782,3385.03382307747,0.0,1.0
2019-08-07,25.3,25.64,24.99,25.27,3313,21.2413239447724,21.5267804720935,20.9810547580974,21.2161366041265,3946.02992816878,0.0,1.0
2019-08-08,25.0,25.0,25.0,25.0,319,20.9894505383127,20.9894505383127,20.9894505383127,20.9894505383127,379.952776059716,0.0,1.0
2019-08-09,25.2,25.2,24.75,24.75,1684,21.1573661426192,21.1573661426192,20.7795560329296,20.7795560329296,2005.76951374471,0.0,1.0
2019-08-12,25.2,25.2,24.75,24.75,700,21.1573661426192,21.1573661426192,20.7795560329296,20.7795560329296,833.75217317179,0.0,1.0
2019-08-13,24.75,24.75,24.75,24.75,7,20.7795560329296,20.7795560329296,20.7795560329296,20.7795560329296,8.33752173171788,0.0,1.0
2019-08-14,24.92,24.92,24.75,24.75,680,20.9222842965901,20.9222842965901,20.7795560329296,20.7795560329296,809.930682509738,0.0,1.0
2019-08-15,24.43,24.75,24.43,24.75,1002,20.5108910660392,20.7795560329296,20.5108910660392,20.7795560329296,1193.45668216876,0.0,1.0
2019-08-16,24.6078,24.7981,24.4,24.4,722,20.6601680382676,20.8199397357653,20.4857037253932,20.4857037253932,859.955812900048,0.0,1.0
2019-08-19,24.43,24.43,24.43,24.43,205,20.5108910660392,20.5108910660392,20.5108910660392,20.5108910660392,244.170279286024,0.0,1.0
2019-08-20,24.51,25.5,24.1,24.77,6532,20.5780573077618,21.4092395490789,20.2338303189334,20.7963475933602,7780.09885022589,0.0,1.0
2019-08-21,24.51,24.51,24.51,24.51,79,20.5780573077618,20.5780573077618,20.5780573077618,20.5780573077618,94.0948881151018,0.0,1.0
2019-08-22,24.5,24.62,24.5,24.62,390,20.5696615275464,20.6704108901303,20.5696615275464,20.6704108901303,464.519067909998,0.0,1.0
2019-08-23,24.0,24.5,24.0,24.24,6592,20.1498725167802,20.5696615275464,20.1498725167802,20.351371241948,7851.56332221205,0.0,1.0
2019-08-26,24.9,25.3,24.0,24.0,4936,20.9054927361594,21.2413239447724,20.1498725167802,20.1498725167802,5879.14389539423,0.0,1.0
2019-08-27,24.5,24.9,24.5,24.9,1950,20.5696615275464,20.9054927361594,20.5696615275464,20.9054927361594,2322.59533954999,0.0,1.0
2019-08-28,24.5,24.5,24.5,24.5,66,20.5696615275464,20.5696615275464,20.5696615275464,20.5696615275464,78.6109191847689,0.0,1.0
2019-08-29,24.95,25.31,24.74,24.74,2742,20.9474716372361,21.2497197249878,20.7711602527142,20.7711602527142,3265.92636976721,0.0,1.0
2019-08-30,25.11,25.5,24.35,24.35,2617,21.0818041206813,21.4092395490789,20.4437248243166,20.4437248243166,3117.04205312939,0.0,1.0
2019-09-03,25.11,25.11,25.11,25.11,3,21.0818041206813,21.0818041206813,21.0818041206813,21.0818041206813,3.57322359930766,0.0,1.0
2019-09-04,24.75,24.75,24.75,24.75,374,20.7795560329296,20.7795560329296,20.7795560329296,20.7795560329296,445.461875380355,0.0,1.0
2019-09-05,25.25,25.25,25.05,25.05,1208,21.1993450436958,21.1993450436958,21.0314294393893,21.0314294393893,1438.81803598789,0.0,1.0
2019-09-06,25.75,25.75,24.95,24.95,361,21.6191340544621,21.6191340544621,20.9474716372361,20.9474716372361,429.977906450022,0.0,1.0
2019-09-09,25.57,25.57,25.09,25.18,2027,21.4680100105862,21.4680100105862,21.0650125602506,21.1405745821885,2414.30807859888,0.0,1.0
2019-09-10,24.85,25.27,24.39,24.48,2970,20.8635138350828,21.2161366041265,20.4773079451779,20.5528699671158,3537.4913633146,0.0,1.0
2019-09-11,25.97,25.98,25.28,25.85,978,21.8038412191992,21.8122369994145,21.2245323843418,21.7030918566153,1164.8708933743,0.0,1.0
2019-09-12,25.54,25.54,24.9,24.9,4679,21.4428226699402,21.4428226699402,20.9054927361594,20.9054927361594,5573.03774038688,0.0,1.0
2019-09-13,24.81,25.54,24.81,25.36,1227,20.8299307142215,21.4428226699402,20.8299307142215,21.2916986260644,1461.44845211684,0.0,1.0
2019-09-16,25.45,25.45,25.0,25.0,688,21.3672606480023,21.3672606480023,20.9894505383127,20.9894505383127,819.45927877456,0.0,1.0
2019-09-17,25.0,25.0,24.32,24.8,6202,20.9894505383127,20.9894505383127,20.4185374836706,20.8215349340062,7387.04425430206,0.0,1.0
2019-09-18,24.5,24.99,24.5,24.58,1611,20.5696615275464,20.9810547580974,20.5696615275464,20.636827769269,1918.82107282822,0.0,1.0
2019-09-19,23.57,24.84,23.55,24.84,3940,19.9987484729043,21.0763221072102,19.981778809372,21.0763221072102,4643.58057834574,0.25,1.0
2019-09-20,24.38,24.38,23.5,24.18,3639,20.6860198459655,20.6860198459655,19.939354650541,20.5163232106418,4288.82987934014,0.0,1.0
2019-09-23,24.24,24.24,23.54,23.54,2409,20.5672322012389,20.5672322012389,19.9732939776058,19.9732939776058,2839.18416579565,0.0,1.0
2019-09-24,23.52,24.0,23.51,23.75,1175,19.9563243140734,20.3635962388504,19.9478394823072,20.1514754446957,1384.82415724778,0.0,1.0
2019-09-25,23.5,23.87,23.5,23.51,2568,19.939354650541,20.25329342589,19.939354650541,19.9478394823072,3026.57739218068,0.0,1.0
2019-09-26,23.55,23.98,23.25,23.57,5912,19.981778809372,20.346626575318,19.7272338563863,19.9987484729043,6967.72801502029,0.0,1.0
2019-09-27,23.72,24.03,23.72,23.9,1846,20.1260209493971,20.389050734149,20.1260209493971,20.2787479211885,2175.64714406758,0.0,1.0
2019-09-30,23.72,23.72,23.71,23.71,328,20.1260209493971,20.1260209493971,20.117536117631,20.117536117631,386.572190278529,0.0,1.0
2019-10-01,23.31,23.38,23.26,23.26,833,19.7781428469834,19.8375366693468,19.7357186881525,19.7357186881525,981.751934457362,0.0,1.0
2019-10-02,23.28,24.0,23.28,23.55,3368,19.7526883516849,20.3635962388504,19.7526883516849,19.981778809372,3969.43639286001,0.0,1.0
2019-10-03,23.74,23.76,23.15,23.38,3561,20.1429906129295,20.1599602764619,19.6423855387244,19.8375366693468,4196.90112677391,0.0,1.0
2019-10-04,23.49,23.86,23.46,23.85,3926,19.9308698187748,20.2448085941238,19.9054153234763,20.2363237623576,4627.08054583385,0.0,1.0
2019-10-07,23.62,23.75,23.45,23.75,915,20.0411726317353,20.1514754446957,19.8969304917101,20.1514754446957,1078.39498202699,0.0,1.0
2019-10-08,23.45,23.72,23.42,23.72,5929,19.8969304917101,20.1260209493971,19.8714759964115,20.1260209493971,6987.76376878473,0.0,1.0
2019-10-09,23.4,23.4,23.4,23.4,607,19.8545063328791,19.8545063328791,19.8545063328791,19.8545063328791,715.394266765448,0.0,1.0
2019-10-10,23.0,23.0,23.0,23.0,334,19.5151130622316,19.5151130622316,19.5151130622316,19.5151130622316,393.643632783624,0.0,1.0
2019-10-11,23.0,23.2,23.0,23.0,2879,19.5151130622316,19.6848096975554,19.5151130622316,19.5151130622316,3393.11382869477,0.0,1.0
2019-10-14,23.64,23.87,23.01,23.11,2440,20.0581422952676,20.25329342589,19.5235978939978,19.6084462116597,2875.71995207199,0.0,1.0
2019-10-15,23.07,23.4,23.02,23.4,1097,19.5745068845949,19.8545063328791,19.532082725764,19.8545063328791,1292.89540468154,0.0,1.0
2019-10-16,22.8,23.0,22.75,23.0,2651,19.3454164269079,19.5151130622316,19.3029922680769,19.5151130622316,3124.39901350115,0.0,1.0
2019-10-17,22.71,23.02,22.71,22.89,931,19.2690529410122,19.532082725764,19.2690529410122,19.4217799128036,1097.25216204058,0.0,1.0
2019-10-18,22.11,22.74,22.11,22.71,5036,18.7599630350409,19.2945074363108,18.7599630350409,19.2690529410122,5935.29740927644,0.0,1.0
2019-10-21,22.88,22.88,22.4,22.7,859,19.4132950810374,19.4132950810374,19.0060231562604,19.260568109246,1012.39485197944,0.0,1.0
2019-10-22,21.91,22.9,21.06,22.9,2718,18.5902663997172,19.4302647445698,17.8690556995912,19.4302647445698,3203.36345480804,0.0,1.0
2019-10-23,21.75,22.0,21.5,22.0,2288,18.4545090914582,18.6666298856129,18.2423882973035,18.6666298856129,2696.5767419429,0.0,1.0
2019-10-24,21.6,21.9,21.6,21.7,3397,18.3272366149654,18.581781567951,18.3272366149654,18.4120849326272,4003.61503163463,0.0,1.0
2019-10-25,21.7,21.9,21.6,21.6,1941,18.4120849326272,18.581781567951,18.3272366149654,18.3272366149654,2287.61165039825,0.0,1.0
2019-10-28,22.09,22.38,21.5,22.0,3345,18.7429933715086,18.989053492728,18.2423882973035,18.6666298856129,3942.32919659047,0.0,1.0
2019-10-29,22.3,22.4,22.25,22.25,1064,18.9211748385985,19.0060231562604,18.8787506797676,18.8787506797676,1254.00247090352,0.0,1.0
2019-10-30,22.5,22.5,22.36,22.37,1248,19.0908714739222,19.0908714739222,18.9720838291956,18.9805686609618,1470.86004105977,0.0,1.0
2019-10-31,22.73,22.73,22.09,22.5,1722,19.2860226045446,19.2860226045446,18.7429933715086,19.0908714739222,2029.50399896227,0.0,1.0
2019-11-01,23.14,23.14,22.89,22.89,2456,19.6339007069583,19.6339007069583,19.4217799128036,19.4217799128036,2894.57713208556,0.0,1.0
2019-11-04,23.0,23.18,22.77,23.05,1992,19.5151130622316,19.667840034023,19.3199619316093,19.5575372210626,2347.71891169155,0.0,1.0
2019-11-05,22.5,22.75,22.5,22.75,1135,19.0908714739222,19.3029922680769,19.0908714739222,19.3029922680769,1337.68120721381,0.0,1.0
2019-11-06,22.55,22.55,22.5,22.5,2039,19.1332956327532,19.1332956327532,19.0908714739222,19.0908714739222,2403.11187798146,0.0,1.0
2019-11-07,22.49,22.49,22.0,22.1,4000,19.0823866421561,19.0823866421561,18.6666298856129,18.7514782032747,4714.29500339668,0.0,1.0
2019-11-08,22.11,22.45,22.11,22.45,606,18.7599630350409,19.0484473150913,18.7599630350409,19.0484473150913,714.215693014599,0.0,1.0
2019-11-11,22.23,22.3,22.04,22.04,1724,18.8617810162352,18.9211748385985,18.7005692126776,18.7005692126776,2031.86114646397,0.0,1.0
2019-11-12,22.4,22.6,22.11,22.2,2454,19.0060231562604,19.1757197915841,18.7599630350409,18.8363265209366,2892.21998458386,0.0,1.0
2019-11-13,22.0,23.4,22.0,23.4,8814,18.6666298856129,19.8545063328791,18.6666298856129,19.8545063328791,10387.9490399846,0.0,1.0
2019-11-14,22.0,22.0,22.0,22.0,258,18.6666298856129,18.6666298856129,18.6666298856129,18.6666298856129,304.072027719086,0.0,1.0
2019-11-15,21.71,22.18,21.1,21.84,4730,18.4205697643934,18.8193568574042,17.902995026656,18.5308725773539,5574.65384151659,0.0,1.0
2019-11-18,21.33,21.59,21.33,21.59,639,18.0981461572783,18.3187517831992,18.0981461572783,18.3187517831992,753.10862679262,0.0,1.0
2019-11-19,21.33,21.33,21.33,21.33,38,18.0981461572783,18.0981461572783,18.0981461572783,18.0981461572783,44.7858025322685,0.0,1.0
2019-11-20,21.9,22.28,21.79,21.79,2337,18.581781567951,18.9042051750661,18.4884484185229,18.4884484185229,2754.32685573451,0.0,1.0
2019-11-21,21.34,22.0,21.34,22.0,3521,18.1066309890445,18.6666298856129,18.1066309890445,18.6666298856129,4149.75817673993,0.0,1.0
2019-11-22,22.0,22.0,21.43,21.43,853,18.6666298856129,18.6666298856129,18.1829944749402,18.1829944749402,1005.32340947434,0.0,1.0
2019-11-25,21.9,22.2,21.9,22.2,328,18.581781567951,18.8363265209366,18.581781567951,18.8363265209366,386.572190278528,0.0,1.0
2019-11-26,22.15,22.15,22.0,22.0,380,18.7939023621057,18.7939023621057,18.6666298856129,18.6666298856129,447.858025322685,0.0,1.0
2019-11-27,21.5,22.4,21.5,22.4,4101,18.2423882973035,19.0060231562604,18.2423882973035,19.0060231562604,4833.33095223245,0.0,1.0
2019-11-29,21.74,21.97,21.63,21.97,1107,18.446024259692,18.6411753903143,18.3526911102639,18.6411753903143,1304.68114219003,0.0,1.0
2019-12-02,21.5,21.52,21.5,21.51,1217,18.2423882973035,18.2593579608359,18.2423882973035,18.2508731290697,1434.32425478344,0.0,1.0
2019-12-03,21.0,21.45,21.0,21.45,2760,17.8181467089941,18.1999641384725,17.8181467089941,18.1999641384725,3252.86355234371,0.0,1.0
2019-12-04,20.52,21.03,20.52,21.03,1568,17.4108747842171,17.8436012042927,17.4108747842171,17.8436012042927,1848.0036413315,0.0,1.0
2019-12-05,20.0,21.0,20.0,20.97,5059,16.9696635323753,17.8181467089941,16.9696635323753,17.7926922136955,5962.40460554597,0.0,1.0
2019-12-06,20.5,20.75,20.5,20.72,1858,17.3939051206847,17.6060259148394,17.3939051206847,17.5805714195408,2189.79002907776,0.0,1.0
2019-12-09,20.35,20.4,20.24,20.24,1421,17.2666326441919,17.3090568030228,17.1732994947638,17.1732994947638,1674.75329995667,0.0,1.0
2019-12-10,20.45,21.07,20.38,20.38,5842,17.3514809618538,17.8775405313574,17.2920871394905,17.2920871394905,6885.22785246085,0.0,1.0
2019-12-11,20.45,20.45,20.45,20.45,184,17.3514809618538,17.3514809618538,17.3514809618538,17.3514809618538,216.857570156247,0.0,1.0
2019-12-12,20.25,20.94,20.13,20.13,5354,17.18178432653,17.767237718397,17.0799663453358,17.0799663453358,6310.08386204647,0.0,1.0
2019-12-13,20.57,20.57,20.25,20.25,1188,17.453298943048,17.453298943048,17.18178432653,17.18178432653,1400.14561600882,0.0,1.0
2019-12-16,21.98,22.07,20.6,20.79,5629,18.6496602220805,18.7260237079762,17.4787534383466,17.6399652419042,6634.19164352998,0.0,1.0
2019-12-17,21.96,21.96,21.96,21.96,987,18.6326905585481,18.6326905585481,18.6326905585481,18.6326905585481,1163.25229208813,0.0,1.0
2019-12-18,22.74,22.99,22.74,22.99,927,19.2945074363108,19.5066282304654,19.2945074363108,19.5066282304654,1092.53786703718,0.0,1.0
2019-12-19,21.88,22.65,21.88,22.65,5276,18.5648119044186,19.2181439504151,18.5648119044186,19.2181439504151,6218.15510948023,0.0,1.0
2019-12-20,21.25,22.29,21.25,22.25,10781,18.2423882973035,19.1351922422068,18.2423882973035,19.1008536289413,12558.4570543246,0.25,1.0
2019-12-23,20.89,21.83,20.64,20.64,4123,17.9333407779139,18.7402981896534,17.7187244450044,17.7187244450044,4802.75655644007,0.0,1.0
2019-12-24,21.73,22.28,21.73,22.2,1112,18.6544516564896,19.1266075888904,18.6544516564896,19.0579303623594,1295.33477825888,0.0,1.0
2019-12-26,21.15,21.33,20.9,21.03,2271,18.1565417641397,18.3110655238345,17.9419254312302,18.0535259243432,2645.41841854849,0.0,1.0
2019-12-27,21.5,21.51,21.15,21.33,2319,18.4570046302129,18.4655892835293,18.1565417641397,18.3110655238345,2701.33214998413,0.0,1.0
2019-12-30,21.79,21.79,20.8,21.73,5100,18.7059595763879,18.7059595763879,17.8560788980665,18.6544516564896,5940.83396503623,0.0,1.0
2019-12-31,21.6,21.6,21.15,21.42,3130,18.5428511633767,18.5428511633767,18.1565417641397,18.3883274036819,3646.04123736538,0.0,1.0
2020-01-02,21.68,21.78,21.0,21.0,1888,18.6115283899077,18.6973749230715,18.027771964394,18.027771964394,2199.27343646832,0.0,1.0
2020-01-03,21.5,21.66,21.26,21.26,1125,18.4570046302129,18.594359083275,18.2509729506199,18.2509729506199,1310.4780805227,0.0,1.0
2020-01-06,21.52,21.52,21.28,21.28,449,18.4741739368457,18.4741739368457,18.2681422572526,18.2681422572526,523.02636280417,0.0,1.0
2020-01-07,21.4,21.44,21.25,21.44,4087,18.3711580970492,18.4054967103147,18.2423882973035,18.4054967103147,4760.82125786334,0.0,1.0
2020-01-08,20.9,21.37,20.9,21.37,2301,17.9419254312302,18.3454041371,17.9419254312302,18.3454041371,2680.36450069577,0.0,1.0
2020-01-09,21.0,21.35,21.0,21.35,3003,18.027771964394,18.3282348304673,18.027771964394,18.3282348304673,3498.10282294193,0.0,1.0
2020-01-10,20.88,20.93,20.75,20.75,742,17.9247561245975,17.9676793911794,17.8131556314846,17.8131556314846,864.333098442526,0.0,1.0
2020-01-13,20.77,20.94,20.6,20.65,2064,17.8303249381173,17.9762640444958,17.6843858317389,17.7273090983208,2404.29045173231,0.0,1.0
2020-01-14,20.9,20.9,20.45,20.45,499,17.9419254312302,17.9419254312302,17.5556160319932,17.5556160319932,581.269833049625,0.0,1.0
2020-01-15,20.74,20.74,20.52,20.52,357,17.8045709781682,17.8045709781682,17.6157086052079,17.6157086052079,415.858377552536,0.0,1.0
2020-01-16,20.62,20.8,20.62,20.8,907,17.7015551383717,17.8560788980665,17.7015551383717,17.8560788980665,1056.53655025252,0.0,1.0
2020-01-17,20.51,20.75,20.49,20.75,4182,17.6071239518915,17.8131556314846,17.5899546452587,17.8131556314846,4871.48385132971,0.0,1.0
2020-01-21,20.95,21.0,20.36,20.87,1550,17.9848486978121,18.027771964394,17.4783541521458,17.9161714712811,1805.54757760905,0.0,1.0
2020-01-22,20.7,21.0,20.36,21.0,1402,17.7702323649027,18.027771964394,17.4783541521458,18.027771964394,1633.14690568251,0.0,1.0
2020-01-23,20.38,20.63,20.38,20.63,586,17.4955234587786,17.710139791688,17.4955234587786,17.710139791688,682.613471276712,0.0,1.0
2020-01-24,20.5,20.52,20.16,20.3,2447,17.5985392985751,17.6157086052079,17.3066610858183,17.4268462322476,2850.43543381249,0.0,1.0
2020-01-27,20.95,20.95,20.04,20.04,2385,17.9848486978121,17.9848486978121,17.2036452460217,17.2036452460217,2778.21353070813,0.0,1.0
2020-01-28,20.5,20.67,20.15,20.67,2381,17.5985392985751,17.7444784049536,17.2980764325019,17.7444784049536,2773.55405308849,0.0,1.0
2020-01-29,20.63,20.68,20.5,20.5,3565,17.710139791688,17.7530630582699,17.5985392985751,17.5985392985751,4152.75942850083,0.0,1.0
2020-01-30,20.6063,20.6063,20.2,20.452,2532,17.6897941633282,17.6897941633282,17.3409996990838,17.5573329626565,2949.44933322976,0.0,1.0
2020-01-31,20.5,20.5,20.5,20.5,808,17.5985392985751,17.5985392985751,17.5985392985751,17.5985392985751,941.214479166526,0.0,1.0
2020-02-03,20.55,20.58,20.5,20.5,549,17.641462565157,17.6672165251061,17.5985392985751,17.5985392985751,639.513303295077,0.0,1.0
2020-02-04,20.63,20.63,20.43,20.43,1118,17.710139791688,17.710139791688,17.5384467253605,17.5384467253605,1302.32399468834,0.0,1.0
2020-02-05,20.755,20.8709,20.6,20.7923,609,17.8174479581428,17.9169440900796,17.6843858317389,17.8494687150129,709.405467589619,0.0,1.0
2020-02-06,20.76,20.9,20.75,20.75,2613,17.821740284801,17.9419254312302,17.8131556314846,17.8131556314846,3043.80375502738,0.0,1.0
2020-02-07,21.51,21.51,20.78,20.78,2282,18.4655892835293,18.4655892835293,17.8389095914337,17.8389095914337,2658.23198200249,0.0,1.0
2020-02-10,21.2,21.5,21.0,21.5,908,18.1994650307216,18.4570046302129,18.027771964394,18.4570046302129,1057.70141965743,0.0,1.0
2020-02-11,21.75,21.93,21.34,21.34,2009,18.6716209631224,18.8261447228172,18.3196501771509,18.3196501771509,2340.22263446231,0.0,1.0
2020-02-12,21.36,22.0,21.25,21.25,946,18.3368194837836,18.8862372960318,18.2423882973035,18.2423882973035,1101.96645704398,0.0,1.0
2020-02-13,22.02,22.02,21.33,21.95,3010,18.9034066026646,18.9034066026646,18.3110655238345,18.8433140294499,3506.25690877629,0.0,1.0
2020-02-14,22.74,22.74,22.0,22.0,2965,19.5215016414438,19.5215016414438,18.8862372960318,18.8862372960318,3453.83778555538,0.0,1.0
2020-02-18,22.89,22.9,22.05,22.9,3274,19.6502714411895,19.6588560945059,18.9291605626137,19.6588560945059,3813.78243167228,0.0,1.0
2020-02-19,22.35,22.42,22.35,22.4,1700,19.1867001621051,19.2467927353197,19.1867001621051,19.229623428687,1980.27798834541,0.0,1.0
2020-02-20,22.35,22.35,22.35,22.35,3,19.1867001621051,19.1867001621051,19.1867001621051,19.1867001621051,3.49460821472719,0.0,1.0
2020-02-21,22.55,22.69,22.25,22.69,1049,19.3583932284326,19.4785783748619,19.1008536289413,19.4785783748619,1221.94800574961,0.0,1.0
2020-02-24,22.04,22.64,22.04,22.64,1297,18.9205759092974,19.43565510828,18.9205759092974,19.43565510828,1510.83561816705,0.0,1.0
2020-02-25,22.25,22.89,21.9,22.89,2573,19.1008536289413,19.6502714411895,18.8003907628681,19.6502714411895,2997.20897883102,0.0,1.0
2020-02-26,22.0,22.08,22.0,22.0,1603,18.8862372960318,18.9549145225629,18.8862372960318,18.8862372960318,1867.28565606924,0.0,1.0
2020-02-27,21.23,21.28,21.11,21.24,1094,18.2252189906707,18.2681422572526,18.1222031508742,18.2338036439871,1274.36712897052,0.0,1.0
2020-02-28,21.4,21.63,21.0,21.16,2019,18.3711580970492,18.5686051233258,18.027771964394,18.1651264174561,2351.8713285114,0.0,1.0
2020-03-02,21.85,22.05,21.85,22.05,795,18.7574674962862,18.9291605626137,18.7574674962862,18.9291605626137,926.071176902705,0.0,1.0
2020-03-03,22.21,22.21,22.21,22.21,1683,19.0665150156758,19.0665150156758,19.0665150156758,19.0665150156758,1960.47520846195,0.0,1.0
2020-03-04,21.6,22.1,21.6,22.1,1057,18.5428511633767,18.9720838291956,18.5428511633767,18.9720838291956,1231.26696098888,0.0,1.0
2020-03-05,21.3,21.3,21.3,21.3,252,18.2853115638854,18.2853115638854,18.2853115638854,18.2853115638854,293.547090037084,0.0,1.0
2020-03-06,21.22,21.41,20.5,20.53,5165,18.2166343373543,18.3797427503655,17.5985392985751,17.6242932585243,6016.55047635534,0.0,1.0
2020-03-09,19.87,20.6,19.84,20.01,2566,17.0577061396433,17.6843858317389,17.0319521796942,17.1778912860726,2989.05489299666,0.0,1.0
2020-03-10,21.14,21.14,19.92,20.14,1115,18.1479571108233,18.1479571108233,17.1006294062252,17.2894917791855,1298.82938647361,0.0,1.0
2020-03-11,20.0,20.73,19.67,19.67,920,17.1693066327562,17.7959863248518,16.8860130733157,16.8860130733157,1071.67985251634,0.0,1.0
2020-03-12,17.95,19.84,17.95,18.83,3418,15.4094527028987,17.0319521796942,15.4094527028987,16.16490219474,3981.52362597919,0.0,1.0
2020-03-13,20.0,20.41,19.11,19.11,5364,17.1693066327562,17.5212774187277,16.4052724875986,16.4052724875986,6248.35948793223,0.0,1.0
2020-03-16,19.63,20.13,19.5,20.13,1637,16.8516744600502,17.2809071258691,16.7400739669373,17.2809071258691,1906.89121583614,0.0,1.0
2020-03-17,20.0,20.01,19.5,19.5,2950,17.1693066327562,17.1778912860726,16.7400739669373,16.7400739669373,3436.36474448175,0.0,1.0
2020-03-18,19.5,20.25,19.5,19.51,10066,16.7400739669373,17.3839229656657,16.7400739669373,16.7486586202537,11725.5754298147,0.0,1.0
2020-03-19,20.69,20.7,19.5,19.5,1250,17.7616477115863,17.7702323649027,16.7400739669373,16.7400739669373,1456.08675613633,0.0,1.0
2020-03-20,20.34,20.74,20.2,20.74,2894,17.4611848455131,17.8045709781682,17.3409996990838,17.8045709781682,3371.13205780683,0.0,1.0
2020-03-23,17.68,19.25,16.84,19.25,4521,15.3922833962659,16.7591320915226,14.6609758140904,16.7591320915226,5192.94492845623,0.25,1.0
2020-03-24,18.11,18.31,17.73,17.73,1799,15.7666432299987,15.9407640828976,15.4358136094907,15.4358136094907,2066.38087288049,0.0,1.0
2020-03-25,17.59,18.8,17.59,17.61,1249,15.3139290124614,16.3673601725,15.3139290124614,15.3313410977513,1434.63574776417,0.0,1.0
2020-03-26,17.1,18.63,17.1,17.47,4302,14.887332922859,16.2193574475359,14.887332922859,15.2094565007221,4941.3955059099,0.0,1.0
2020-03-27,17.5,17.63,16.8,17.0,5394,15.2355746286569,15.3487531830412,14.6261516435106,14.8002724964096,6195.69673614086,0.0,1.0
2020-03-30,18.01,18.24,16.62,18.24,1844,15.6795828035492,15.879821784383,14.4694428759016,15.879821784383,2118.06911039001,0.0,1.0
2020-03-31,18.13,19.15,18.05,18.45,1463,15.7840553152886,16.6720716650731,15.714406974129,16.0626486799269,1680.44203280943,0.0,1.0
2020-04-01,18.16,18.16,18.16,18.16,151,15.8101734432234,15.8101734432234,15.8101734432234,15.8101734432234,173.442752531937,0.0,1.0
2020-04-02,17.45,18.01,17.45,18.01,1247,15.1920444154322,15.6795828035492,15.1920444154322,15.6795828035492,1432.33849276374,0.0,1.0
2020-04-03,17.84,17.84,17.7,17.76,1674,15.5315800785851,15.5315800785851,15.4096954815558,15.4619317374255,1922.80243535406,0.0,1.0
2020-04-06,17.5,17.5,16.77,16.77,1175,15.2355746286569,15.2355746286569,14.6000335155758,14.6000335155758,1349.63731274852,0.0,1.0
2020-04-07,17.5,17.5,17.5,17.5,138,15.2355746286569,15.2355746286569,15.2355746286569,15.2355746286569,158.510595029188,0.0,1.0
2020-04-08,18.08,18.08,17.5,17.5,813,15.7405251020638,15.7405251020638,15.2355746286569,15.2355746286569,933.834157671954,0.0,1.0
2020-04-09,18.4,19.31,18.08,18.08,834,16.0191184667021,16.8113683473923,15.7405251020638,15.7405251020638,957.955335176396,0.0,1.0
2020-04-13,18.75,18.75,18.75,18.75,327,16.3238299592753,16.3238299592753,16.3238299592753,16.3238299592753,375.601192569161,0.0,1.0
2020-04-14,19.03,19.03,19.03,19.03,351,16.5675991533338,16.5675991533338,16.5675991533338,16.5675991533338,403.168252574237,0.0,1.0
2020-04-15,19.75,19.75,19.65,19.65,1091,17.1944342237699,17.1944342237699,17.1073737973205,17.1073737973205,1253.15260273075,0.0,1.0
2020-04-16,18.92,19.5,18.51,18.76,3845,16.4718326842394,16.9767831576463,16.1148849357965,16.3325360019202,4416.47273831322,0.0,1.0
2020-04-17,18.7,18.7,18.7,18.7,165,16.2802997460505,16.2802997460505,16.2802997460505,16.2802997460505,189.523537534898,0.0,1.0
2020-04-20,18.7,19.24,18.7,19.13,1605,16.2802997460505,16.7504260488776,16.2802997460505,16.6546595797832,1843.54713783947,0.0,1.0
2020-04-21,18.36,18.99,18.25,18.26,3881,15.9842942961223,16.532774982754,15.8885278270279,15.8972338696729,4457.82332832086,0.0,1.0
2020-04-22,19.39,19.39,18.51,18.51,1367,16.8810166885519,16.8810166885519,16.1148849357965,16.1148849357965,1570.17379278912,0.0,1.0
2020-04-23,19.27,19.27,19.27,19.27,201,16.7765441768125,16.7765441768125,16.7765441768125,16.7765441768125,230.874127542512,0.0,1.0
2020-04-24,18.51,19.11,18.01,19.11,2926,16.1148849357965,16.6372474944933,15.6795828035492,16.6372474944933,3360.88406561887,0.0,1.0
2020-04-27,18.6,18.8,17.5,18.55,5571,16.1932393196011,16.3673601725,15.2355746286569,16.1497091063763,6399.00380367827,0.0,1.0
2020-04-28,19.25,19.25,18.99,18.99,464,16.7591320915226,16.7591320915226,16.532774982754,16.532774982754,532.963160098138,0.0,1.0
2020-04-29,19.45,19.45,19.0,19.0,839,16.9332529444215,16.9332529444215,16.5414810253989,16.5414810253989,963.698472677454,0.0,1.0
2020-04-30,19.01,19.01,18.5,18.99,496,16.5501870680439,16.5501870680439,16.1061788931516,16.532774982754,569.719240104905,0.0,1.0
2020-05-01,18.75,18.75,18.5,18.5,430,16.3238299592753,16.3238299592753,16.1061788931516,16.1061788931516,493.909825090946,0.0,1.0
2020-05-04,18.06,18.06,18.06,18.06,190,15.7231130167739,15.7231130167739,15.7231130167739,15.7231130167739,218.239225040186,0.0,1.0
2020-05-05,18.45,18.45,18.25,18.25,446,16.0626486799269,16.0626486799269,15.8885278270279,15.8885278270279,512.287865094329,0.0,1.0
2020-05-06,18.55,18.59,18.04,18.35,1739,16.1497091063763,16.1845332769561,15.705700931484,15.9755882534774,1997.46322286781,0.0,1.0
2020-05-07,18.73,18.85,18.5,18.53,1342,16.3064178739854,16.4108903857247,16.1061788931516,16.1322970210864,1541.45810528384,0.0,1.0
2020-05-08,18.69,18.98,18.2,18.71,4021,16.2715937034056,16.524068940109,15.8449976138032,16.2890057886955,4618.63117835045,0.0,1.0
2020-05-11,18.75,18.8,18.73,18.8,908,16.3238299592753,16.3673601725,16.3064178739854,16.3673601725,1042.95377019204,0.0,1.0
2020-05-12,18.57,18.76,18.57,18.67,813,16.1671211916662,16.3325360019202,16.1671211916662,16.2541816181157,933.834157671954,0.0,1.0
2020-05-13,17.65,18.04,16.78,18.04,4160,15.3661652683311,15.705700931484,14.6087395582207,15.705700931484,4778.29040087986,0.0,1.0
2020-05-14,17.5,17.89,17.5,17.89,367,15.2355746286569,15.5751102918098,15.2355746286569,15.5751102918098,421.546292577622,0.0,1.0
2020-05-15,18.01,18.01,17.09,17.41,3360,15.6795828035492,15.6795828035492,14.8786268802141,15.1572202448524,3859.38840071065,0.0,1.0
2020-05-18,18.1,18.49,17.91,17.96,1891,15.7579371873537,16.0974728505066,15.5925223770997,15.6360525903245,2172.05460289996,0.0,1.0
2020-05-19,18.49,18.49,18.0,18.1,697,16.0974728505066,16.0974728505066,15.6708767609042,15.7579371873537,800.59336764742,0.0,1.0
2020-05-20,19.0,19.0,18.32,18.4,2256,16.5414810253989,16.5414810253989,15.9494701255425,16.0191184667021,2591.30364047716,0.0,1.0
2020-05-21,19.0,19.15,18.4,18.4,1541,16.5414810253989,16.6720716650731,16.0191184667021,16.0191184667021,1770.03497782593,0.0,1.0
2020-05-22,19.0,19.0,18.6,18.8,758,16.5414810253989,16.5414810253989,16.1932393196011,16.3673601725,870.659645160322,0.0,1.0
2020-05-26,19.3,19.3,19.13,19.13,476,16.8026623047473,16.8026623047473,16.6546595797832,16.6546595797832,546.746690100677,0.0,1.0
2020-05-27,19.01,19.01,18.61,18.61,881,16.5501870680439,16.5501870680439,16.201945362246,16.201945362246,1011.94082768633,0.0,1.0
2020-05-28,18.76,19.19,18.76,19.19,482,16.3325360019202,16.7068958356529,16.3325360019202,16.7068958356529,553.638455101945,0.0,1.0
2020-05-29,18.76,18.76,18.76,18.76,92,16.3325360019202,16.3325360019202,16.3325360019202,16.3325360019202,105.673730019458,0.0,1.0
2020-06-01,18.8,18.8,18.8,18.8,827,16.3673601725,16.3673601725,16.3673601725,16.3673601725,949.914942674914,0.0,1.0
2020-06-02,18.81,19.44,18.6,19.08,2805,16.3760662151449,16.9245469017766,16.1932393196011,16.6111293665585,3221.90013809328,0.0,1.0
2020-06-03,19.58,19.58,18.83,18.83,733,17.0464314988058,17.0464314988058,16.3934783004348,16.3934783004348,841.943957655035,0.0,1.0
2020-06-04,19.49,19.49,18.91,19.12,2980,16.9680771150013,16.9680771150013,16.4631266415944,16.6459535371383,3422.90995063029,0.0,1.0
2020-06-05,19.5,19.5,19.11,19.49,1947,16.9767831576463,16.9767831576463,16.6372474944933,16.9680771150013,2236.37774291179,0.0,1.0
2020-06-08,19.79,20.0,19.79,20.0,4961,17.2292583943497,17.4120852898936,17.2292583943497,17.4120852898936,5698.34102854928,0.0,1.0
2020-06-09,20.0,20.0,19.86,19.86,1228,17.4120852898936,17.4120852898936,17.2902006928644,17.2902006928644,1410.51457025973,0.0,1.0
2020-06-10,19.72,19.73,19.56,19.73,1155,17.1683160958351,17.17702213848,17.0290194135159,17.17702213848,1326.66476274429,0.0,1.0
2020-06-11,18.91,19.4,18.91,19.35,1402,16.4631266415944,16.8897227311968,16.4631266415944,16.8461925179721,1610.37575529653,0.0,1.0
2020-06-12,18.83,19.12,18.8,19.12,3782,16.3934783004348,16.6459535371383,16.3673601725,16.6459535371383,4344.10920579992,0.0,1.0
2020-06-15,18.98,18.98,18.6,18.6,476,16.524068940109,16.524068940109,16.1932393196011,16.1932393196011,546.746690100677,0.0,1.0
2020-06-16,18.99,19.64,18.91,19.39,2500,16.532774982754,17.0986677546755,16.4631266415944,16.8810166885519,2871.56875052876,0.0,1.0
2020-06-17,19.34,19.34,19.09,19.23,655,16.8374864753271,16.8374864753271,16.6198354092034,16.7417200062327,752.351012638536,0.0,1.0
2020-06-18,18.65,18.65,18.65,18.65,136,16.4544205989495,16.4544205989495,16.4544205989495,16.4544205989495,154.14702600722,0.25,1.0
2020-06-19,18.7,19.0,18.65,18.85,1454,16.4985343270968,16.7632166959807,16.4544205989495,16.6308755115387,1648.01305745954,0.0,1.0
2020-06-22,18.65,18.8,18.65,18.65,521,16.4544205989495,16.5867617833914,16.4544205989495,16.4544205989495,590.519121689422,0.0,1.0
2020-06-23,17.94,18.6,17.64,18.6,3791,15.8280056592575,16.4103068708021,15.5633232903736,16.4103068708021,4296.84834995127,0.0,1.0
2020-06-24,17.54,17.61,17.27,17.49,3795,15.475095834079,15.5368550534853,15.2368817020835,15.4309821059317,4301.3820860103,0.0,1.0
2020-06-25,17.1,17.63,16.77,17.63,3013,15.0868950263826,15.5545005447442,14.7957444206103,15.5545005447442,3415.03668646878,0.0,1.0
2020-06-26,16.81,17.25,16.75,17.1,7430,14.8310354031282,15.2192362108246,14.7780989293514,15.0868950263826,8421.41472965914,0.0,1.0
2020-06-29,17.7,17.7,17.1501,17.1501,5185,15.6162597641504,15.6162597641504,15.1310969819862,15.1310969819862,5876.85536652527,0.0,1.0
2020-06-30,17.32,17.48,17.16,17.48,3257,15.2809954302308,15.4221593603022,15.1398315001594,15.4221593603022,3691.59458606997,0.0,1.0
2020-07-01,17.22,17.45,17.17,17.4,1983,15.1927679739362,15.3956911234138,15.1486542457889,15.3515773952665,2247.59965126704,0.0,1.0
2020-07-02,17.42,17.51,17.39,17.51,2243,15.3692228865254,15.4486275971906,15.3427546496371,15.4486275971906,2542.29249510438,0.0,1.0
2020-07-06,18.01,18.01,17.52,17.85,3652,15.8897648786638,15.8897648786638,15.4574503428201,15.7486009485924,4139.30102189976,0.0,1.0
2020-07-07,17.79,17.79,17.31,17.66,1000,15.6956644748156,15.6956644748156,15.2721726846013,15.5809687816326,1133.43401475897,0.0,1.0
2020-07-08,17.97,17.97,17.3,17.95,758,15.8544738961459,15.8544738961459,15.2633499389719,15.836828404887,859.142983187302,0.0,1.0
2020-07-09,17.55,17.99,17.55,17.76,4214,15.4839185797085,15.8721193874049,15.4839185797085,15.6691962379272,4776.2909381943,0.0,1.0
2020-07-10,18.29,18.29,17.98,17.98,3568,16.1368017562888,16.1368017562888,15.8632966417754,15.8632966417754,4044.09256466,0.0,1.0
2020-07-13,18.29,18.29,18.29,18.29,419,16.1368017562888,16.1368017562888,16.1368017562888,16.1368017562888,474.908852184008,0.0,1.0
2020-07-14,18.0,18.08,17.75,18.04,2205,15.8809421330343,15.95152409807,15.6603734922977,15.9162331155522,2499.22200254354,0.0,1.0
2020-07-15,18.0,18.0,17.82,17.82,374,15.8809421330343,15.8809421330343,15.722132711704,15.722132711704,423.904321519856,0.0,1.0
2020-07-16,18.14,18.14,18.14,18.14,128,16.0044605718468,16.0044605718468,16.0044605718468,16.0044605718468,145.079553889148,0.0,1.0
2020-07-17,18.16,18.18,17.7,18.15,2136,16.0221060631057,16.0397515543647,15.6162597641504,16.0132833174763,2421.01505552517,0.0,1.0
2020-07-20,17.74,18.15,17.74,18.15,841,15.6515507466683,16.0132833174763,15.6515507466683,16.0132833174763,953.218006412293,0.0,1.0
2020-07-21,17.95,17.96,17.79,17.81,1370,15.836828404887,15.8456511505165,15.6956644748156,15.7133099660745,1552.80460021979,0.0,1.0
2020-07-22,17.95,17.95,17.95,17.95,0,15.836828404887,15.836828404887,15.836828404887,15.836828404887,0,0.0,1.0
2020-07-23,17.75,17.75,17.62,17.62,703,15.6603734922977,15.6603734922977,15.5456777991147,15.5456777991147,796.804112375559,0.0,1.0
2020-07-24,17.75,17.75,17.75,17.75,128,15.6603734922977,15.6603734922977,15.6603734922977,15.6603734922977,145.079553889149,0.0,1.0
2020-07-27,18.9,18.9,17.9501,18.0,1794,16.674989239686,16.674989239686,15.8369166323433,15.8809421330343,2033.3806224776,0.0,1.0
2020-07-28,18.7119,19.0,18.43,18.43,810,16.5090333943958,16.7632166959807,16.2603201951013,16.2603201951013,918.081551954769,0.0,1.0
2020-07-29,18.6,18.9999,18.6,18.9999,4228,16.4103068708021,16.7631284685244,16.4103068708021,16.7631284685244,4792.15901440094,0.0,1.0
2020-07-30,18.795,19.17,18.5825,18.75,2250,16.5823504105767,16.9132033716816,16.3948670659506,16.5426480552441,2550.22653320768,0.0,1.0
2020-07-31,18.63,18.63,18.41,18.49,1867,16.4367751076905,16.4367751076905,16.2426747038423,16.313256668878,2116.121305555,0.0,1.0
2020-08-03,18.84,18.84,18.84,18.84,258,16.6220527659093,16.6220527659093,16.6220527659093,16.6220527659093,292.425975807814,0.0,1.0
2020-08-04,18.84,18.84,18.84,18.84,379,16.6220527659093,16.6220527659093,16.6220527659093,16.6220527659093,429.571491593649,0.0,1.0
2020-08-05,18.84,18.935,18.84,18.935,764,16.6220527659093,16.7058688493892,16.6220527659093,16.7058688493892,865.943587275852,0.0,1.0
2020-08-06,18.84,18.8402,18.84,18.8402,679,16.6220527659093,16.6222292208219,16.6220527659093,16.6222292208219,769.60169602134,0.0,1.0
2020-08-07,18.75,18.8668,18.25,18.25,1082,16.5426480552441,16.6456977241962,16.1015107737709,16.1015107737709,1226.37560396921,0.0,1.0
2020-08-10,18.6,18.7999,18.44,18.7999,828,16.4103068708021,16.5866735559351,16.2691429407307,16.5866735559351,938.483364220431,0.0,1.0
2020-08-11,18.2,18.2,18.2,18.2,185,16.0573970456236,16.0573970456236,16.0573970456236,16.0573970456236,209.68529273041,0.0,1.0
2020-08-12,18.2886,18.305,17.935,17.935,696,16.1355665719006,16.150035874733,15.8235942864428,15.8235942864428,788.870074272246,0.0,1.0
2020-08-13,18.0,18.295,17.75,18.28,3382,15.8809421330343,16.1412131291035,15.6603734922977,16.1279790106593,3833.27383791485,0.0,1.0
2020-08-14,17.83,17.83,17.83,17.83,280,15.7309554573334,15.7309554573334,15.7309554573334,15.7309554573334,317.361524132513,0.0,1.0
2020-08-17,17.45,18.01,17.45,18.01,1479,15.3956911234138,15.8897648786638,15.3956911234138,15.8897648786638,1676.34890782852,0.0,1.0
2020-08-18,17.45,17.45,17.2,17.2,1162,15.3956911234138,15.3956911234138,15.1751224826772,15.1751224826772,1317.05032514993,0.0,1.0
2020-08-19,17.3491,17.65,17.22,17.65,1058,15.3066696200125,15.5721460360031,15.1927679739362,15.5721460360031,1199.173187615,0.0,1.0
2020-08-20,17.13,17.685,17.102,17.14,1499,15.113363263271,15.6030256457062,15.0886595755085,15.1221860089005,1699.0175881237,0.0,1.0
2020-08-21,17.68,17.68,17.2949,17.2949,1091,15.5986142728915,15.5986142728915,15.2588503387009,15.2588503387009,1236.57651010204,0.0,1.0
2020-08-24,17.606,17.65,17.606,17.65,1029,15.5333259552335,15.5721460360031,15.5333259552335,15.5721460360031,1166.30360118698,0.0,1.0
2020-08-25,17.11,17.1956,17.11,17.11,721,15.0957177720121,15.1712404746003,15.0957177720121,15.0957177720121,817.205924641217,0.0,1.0
2020-08-26,17.165,17.2168,17.165,17.2168,1354,15.1442428729741,15.1899446953347,15.1442428729741,15.1899446953347,1534.66965598365,0.0,1.0
2020-08-27,17.1941,17.295,17.07,17.295,1004,15.1699170627559,15.2589385661572,15.0604267894942,15.2589385661572,1137.967750818,0.0,1.0
2020-08-28,17.3001,17.5399,17.2,17.2,2088,15.2634381664282,15.4750076066227,15.1751224826772,15.1751224826772,2366.61022281673,0.0,1.0
2020-08-31,17.36,17.5,17.14,17.19,1698,15.3162864127487,15.4398048515612,15.1221860089005,15.1662997370478,1924.57095706073,0.0,1.0
2020-09-01,16.55,17.125,16.53,17.04,4874,14.6016440167621,15.1089518904563,14.5839985255032,15.0339585526058,5524.35738793523,0.0,1.0
2020-09-02,16.8873,16.9985,16.26,16.73,8600,14.8992352268439,14.9973441582436,14.3457843935077,14.7604534380925,9747.53252692717,0.0,1.0
2020-09-03,16.7873,16.88,16.65,16.85,1892,14.8110077705493,14.8927946225344,14.6898714730568,14.866326385646,2144.45715592397,0.0,1.0
2020-09-04,17.19,17.19,16.3,16.3,1852,15.1662997370478,15.1662997370478,14.3810753760255,14.3810753760255,2099.11979533361,0.0,1.0
2020-09-08,16.741,17.19,16.6,17.0,2754,14.7701584582849,15.1662997370478,14.6457577449094,14.998667570088,3121.4772766462,0.0,1.0
2020-09-09,16.51,17.05,15.97,15.97,6241,14.5663530342443,15.0427812982353,14.0899247702532,14.0899247702532,7073.76168611072,0.0,1.0
2020-09-10,16.75,16.76,16.52,16.52,2469,14.7780989293514,14.7869216749809,14.5751757798737,14.5751757798737,2798.4485824399,0.0,1.0
2020-09-11,16.69,16.69,16.2242,16.2242,1822,14.7251624555746,14.7251624555746,14.3141989641542,14.3141989641542,2065.11677489085,0.0,1.0
2020-09-14,16.75,16.83,16.5,16.5,2796,14.7780989293514,14.8486808943871,14.5575302886148,14.5575302886148,3169.08150526608,0.0,1.0
2020-09-15,16.59,16.92,16.25,16.92,6973,14.63693499928,14.9280856050523,14.3369616478782,14.9280856050523,7903.43538491429,0.0,1.0
2020-09-16,19.2,19.96,16.61,16.99,29525,16.93967160857,17.6102002764092,14.6545804905389,14.9898448244585,33464.6392857585,0.0,1.0
2020-09-17,18.9,19.4899,18.745,19.12,9381,16.674989239686,17.1954430043681,16.5382366824294,16.8690896435342,10632.7444924539,0.0,1.0
2020-09-18,18.65,18.8295,18.35,18.6,7187,16.4544205989495,16.6127888829983,16.1897382300656,16.4103068708021,8145.9902640727,0.0,1.0
2020-09-21,18.02,20.4054,18.02,19.0263,17035,15.8985876242933,18.0031653667455,15.8985876242933,16.7864205169862,19308.048441419,0.0,1.0
2020-09-22,19.24,19.24,18.25,18.25,7844,16.9749625910878,16.9749625910878,16.1015107737709,16.1015107737709,8890.65641176937,0.0,1.0
2020-09-23,19.08,20.33,18.77,19.24,3848,16.8337986610164,17.9366418646993,16.560293546503,16.9749625910878,4361.45408879252,0.0,1.0
2020-09-24,18.98,18.99,18.03,18.49,4665,16.7455712047218,16.7543939503512,15.9074103699227,16.313256668878,5287.46967885059,0.0,1.0
2020-09-25,19.4,19.45,19.1,19.1,7923,17.1161265211592,17.1602402493065,16.8514441522753,16.8514441522753,8980.19769893534,0.0,1.0
2020-09-28,18.63,19.41,18.63,19.41,6564,16.4367751076905,17.1249492667887,16.4367751076905,17.1249492667887,7439.8608728779,0.0,1.0
2020-09-29,18.975,19.38,18.7,19.38,743,16.741159831907,17.0984810299003,16.4985343270968,17.0984810299003,842.141472965917,0.0,1.0
2020-09-30,18.9973,19.058,18.8,19.058,678,16.7608345546607,16.8143886206316,16.5867617833914,16.8143886206316,768.468262006584,0.0,1.0
2020-10-01,18.755,19.0,18.53,18.99,2395,16.5470594280588,16.7632166959807,16.3485476513959,16.7543939503512,2714.57446534774,0.0,1.0
2020-10-02,18.39,18.39,17.5,18.2,703,16.44559785332,16.44559785332,15.6496988816259,16.2756868368909,786.117361941335,0.25,1.0
2020-10-05,18.01,18.8,18.01,18.8,1493,16.1057758204618,16.8122479414038,16.1057758204618,16.8122479414038,1669.52094079433,0.0,1.0
2020-10-06,17.93,18.1552,17.8,17.9,1226,16.0342343398601,16.235623607754,15.9179794338823,16.0074062846345,1370.95289578958,0.0,1.0
2020-10-07,18.4,18.4,18.4,18.4,313,16.4545405383952,16.4545405383952,16.4545405383952,16.4545405383952,350.006734406313,0.0,1.0
2020-10-08,18.3,18.4994,18.22,18.23,2813,16.3651136876431,16.5434308280428,16.2935722070413,16.3025148921166,3145.58768014363,0.0,1.0
2020-10-09,18.3,18.3,18.3,18.3,668,16.3651136876431,16.3651136876431,16.3651136876431,16.3651136876431,746.979228701011,0.0,1.0
2020-10-12,18.16,18.16,18.02,18.02,648,16.2399160965901,16.2399160965901,16.114718505537,16.114718505537,724.614581135112,0.0,1.0
2020-10-13,18.0,18.16,18.0,18.0,896,16.0968331353866,16.2399160965901,16.0968331353866,16.0968331353866,1001.93621095226,0.0,1.0
2020-10-14,18.14,18.2,17.4826,18.2,875,16.2220307264396,16.2756868368909,15.634138609595,16.2756868368909,978.453331008065,0.0,1.0
2020-10-15,17.56,18.17,17.56,17.9713,1280,15.7033549920772,16.2488587816653,15.7033549920772,16.0711676292208,1431.33744421751,0.0,1.0
2020-10-16,17.56,17.56,17.56,17.56,222,15.7033549920772,15.7033549920772,15.7033549920772,15.7033549920772,248.247587981474,0.0,1.0
2020-10-19,17.77,18.0,17.77,17.77,2668,15.8911513786567,16.0968331353866,15.8911513786567,15.8911513786567,2983.44398529087,0.0,1.0
2020-10-20,18.17,18.18,17.74,17.9,4366,16.2488587816653,16.2578014667405,15.864323323431,16.0074062846345,4882.20256363565,0.0,1.0
2020-10-21,18.052,18.052,17.78,17.78,653,16.1433350977777,16.1433350977777,15.9000940637319,15.9000940637319,730.20574302659,0.0,1.0
2020-10-22,17.78,18.3,17.78,18.3,658,15.9000940637319,16.3651136876431,15.9000940637319,16.3651136876431,735.796904918063,0.0,1.0
2020-10-23,18.25,18.25,17.78,17.78,4148,16.320400262267,16.320400262267,15.9000940637319,15.9000940637319,4638.42790516736,0.0,1.0
2020-10-26,18.155,18.3,18.0101,18.18,4184,16.2354447540525,16.3651136876431,16.1058652473126,16.2578014667405,4678.68427078597,0.0,1.0
2020-10-27,18.29,18.3,18.039,18.3,1971,16.3561710025678,16.3651136876431,16.13170960718,16.3651136876431,2204.03601761931,0.0,1.0
2020-10-28,18.3,18.3,18.0101,18.0101,1223,16.3651136876431,16.3651136876431,16.1058652473126,16.1058652473126,1367.5981986547,0.0,1.0
2020-10-29,18.31,18.35,18.232,18.3,1195,16.3740563727183,16.4098271130191,16.3043034291316,16.3651136876431,1336.28769206244,0.0,1.0
2020-10-30,18.8454,19.1599,18.6441,18.6441,2618,16.8528477316453,17.1340951772608,16.6728314810812,16.6728314810812,2927.53236637612,0.0,1.0
2020-11-02,19.11,19.11,18.94,18.96,1520,17.0894711787355,17.0894711787355,16.9374455324568,16.9553309026072,1699.71321500829,0.0,1.0
2020-11-03,19.11,19.11,19.11,19.11,124,17.0894711787355,17.0894711787355,17.0894711787355,17.0894711787355,138.660814908571,0.0,1.0
2020-11-04,19.1,19.14,18.41,18.46,3933,17.0805284936602,17.1162992339611,16.4634832234704,16.5081966488465,4398.00794383397,0.0,1.0
2020-11-05,18.75,18.75,18.53,18.53,413,16.7675345160277,16.7675345160277,16.570795444373,16.570795444373,461.829972235807,0.0,1.0
2020-11-06,18.49,18.91,18.49,18.91,3090,16.5350247040721,16.9106174772312,16.5350247040721,16.9106174772312,3455.33804893134,0.0,1.0
2020-11-09,18.39,18.71,18.39,18.71,5243,16.44559785332,16.7317637757269,16.44559785332,16.7317637757269,5862.89235940031,0.0,1.0
2020-11-10,18.51,18.5901,18.2868,18.4,2656,16.5529100742226,16.624540981675,16.3533093433438,16.4545405383952,2970.02519675133,0.0,1.0
2020-11-11,18.584,18.584,18.58,18.58,355,16.6190859437792,16.6190859437792,16.6155088697491,16.6155088697491,396.972494294699,0.0,1.0
2020-11-12,18.9,18.9,18.6,18.7736,3248,16.901674792156,16.901674792156,16.6333942398995,16.7886392528052,3632.01876470192,0.0,1.0
2020-11-13,19.11,19.11,18.9,18.9,7475,17.0894711787355,17.0894711787355,16.901674792156,16.901674792156,8358.78702775458,0.0,1.0
2020-11-16,19.1,19.38,19.04,19.11,6782,17.0805284936602,17.3309236757663,17.026872383209,17.0894711787355,7583.85198959623,0.0,1.0
2020-11-17,18.87,19.2,18.69,19.015,2721,16.8748467369303,17.1699553444124,16.7138784055764,17.0045156705209,3042.7103013405,0.0,1.0
2020-11-18,19.039,19.18,18.58,18.88,3033,17.0259781147014,17.152069974262,16.6155088697491,16.8837894220055,3391.59880336853,0.0,1.0
2020-11-19,19.0,19.1012,18.79,18.79,703,16.9911016429081,17.0816016158693,16.8033052563286,16.8033052563286,786.117361941335,0.0,1.0
2020-11-20,19.18,19.3114,18.6,18.6,1430,17.152069974262,17.2695768561503,16.6333942398995,16.6333942398995,1599.07230096174,0.0,1.0
2020-11-23,19.2,19.32,19.08,19.2236,3467,17.1699553444124,17.277267565315,17.0626431235098,17.1910600811899,3876.91165554852,0.0,1.0
2020-11-24,19.0,19.0,19.0,19.0,417,16.9911016429081,16.9911016429081,16.9911016429081,16.9911016429081,466.302901748985,0.0,1.0
2020-11-25,19.0716,19.2,19.0,19.0,994,17.0551312680466,17.1699553444124,16.9911016429081,16.9911016429081,1111.52298402516,0.0,1.0
2020-11-27,19.131,19.131,18.987,18.987,459,17.1082508173934,17.1082508173934,16.9794761523103,16.9794761523103,513.268661637373,0.0,1.0
2020-11-30,19.0001,19.45,18.79,18.87,2418,16.9911910697589,17.3935224712928,16.8033052563286,16.8748467369303,2703.88589071713,0.0,1.0
2020-12-01,18.9006,19.1,18.9006,19.1,1062,16.9022113532605,17.0805284936602,16.9022113532605,17.0805284936602,1187.56278574921,0.0,1.0
2020-12-02,20.75,21.2,19.195,19.44,50996,18.5560715310707,18.9584923594554,17.1654840018748,17.3845797862176,57025.3783635282,0.0,1.0
2020-12-03,20.62,21.0,20.62,21.0,12356,18.4398166250929,18.7796386579511,18.4398166250929,18.7796386579511,13816.8792662121,0.0,1.0
2020-12-04,20.62,20.8,20.0,20.45,19892,18.4398166250929,18.6007849564468,17.8853701504296,18.2877909788142,22243.8784690427,0.0,1.0
2020-12-07,21.81,23.0,20.9,23.0,20193,19.5039961490435,20.568175672994,18.6902118071989,20.568175672994,22580.4664149094,0.0,1.0
2020-12-08,21.0783,22.0,20.98,22.0,24022,18.84965988209,19.6739071654725,18.7617532878006,19.6739071654725,26862.1781914008,0.0,1.0
2020-12-09,20.9,21.8093,20.9,21.8093,6736,18.6902118071989,19.5033701610882,18.6902118071989,19.5033701610882,7532.41330019464,0.0,1.0
2020-12-10,20.5,20.999,20.5,20.999,6268,18.3325044041903,18.7787443894435,18.3325044041903,18.7787443894435,7009.08054715262,0.0,1.0
2020-12-11,21.0,21.0,20.5,20.5,23578,18.7796386579511,18.7796386579511,18.3325044041903,18.3325044041903,26365.6830154378,0.0,1.0
2020-12-14,20.905,21.0,20.73,21.0,8460,18.6946831497365,18.7796386579511,18.5381861609203,18.7796386579511,9460.24592037511,0.0,1.0
2020-12-15,20.88,21.0,20.88,21.0,3998,18.6723264370485,18.7796386579511,18.6723264370485,18.7796386579511,4470.69304842312,0.0,1.0
2020-12-16,20.86,21.0,20.6226,20.89,3273,18.654441066898,18.7796386579511,18.4421417232125,18.6812691221237,3659.97457415931,0.0,1.0
2020-12-17,21.0,21.0,20.795,21.0,5756,18.7796386579511,18.7796386579511,18.5963136139092,18.7796386579511,6436.5455694656,0.0,1.0
2020-12-18,20.74,21.0399,20.74,20.925,11647,18.5471288459955,18.8153199714012,18.5471288459955,18.7125685198869,13024.052510001,0.0,1.0
2020-12-21,20.9347,20.9347,20.25,20.2703,4046,18.9448100512903,18.9448100512903,18.3251923141305,18.3435627538331,4470.97627110973,0.25,1.0
2020-12-22,20.01,20.57,19.76,20.46,8155,18.1080048496667,18.6147756000822,17.881767907517,18.5152313455363,9011.56981979732,0.0,1.0
2020-12-23,19.68,20.0,19.68,19.74,21850,17.8093720860291,18.0989553719808,17.8093720860291,17.863668952145,24145.0399218358,0.0,1.0
2020-12-24,19.68,19.9762,19.68,19.835,1254,17.8093720860291,18.0774176150881,17.8093720860291,17.9496389901619,1385.71533464449,0.0,1.0
2020-12-28,19.42,19.9543,19.31,19.6,10562,17.5740856661933,18.0575992589558,17.4745414116474,17.7369762645411,11671.3918377314,0.0,1.0
2020-12-29,19.25,19.7699,19.0,19.65,6173,17.4202445455315,17.8907268904261,17.1940076033817,17.7822236529711,6821.38816647562,0.0,1.0
2020-12-30,19.0135,19.5,19.01,19.5,7252,17.2062243982578,17.6464814876812,17.2030570810677,17.6464814876812,8013.72217451503,0.0,1.0
2020-12-31,18.915,19.02,18.6,19.02,16932,17.1170870430508,17.2121065587537,16.8320284959421,17.2121065587537,18710.4721261567,0.0,1.0
2021-01-04,19.2944,19.38,18.87,18.87,4387,17.4604242264573,17.5378877554493,17.0763643934638,17.0763643934638,4847.79359895165,0.0,1.0
2021-01-05,19.47,19.47,19.3,19.3,1247,17.6193330546233,17.6193330546233,17.4654919339614,17.4654919339614,1377.98008158028,0.0,1.0
2021-01-06,19.51,19.96,19.4059,19.73,4236,17.6555309653672,18.0627574612368,17.5613259026561,17.854619474459,4680.93313999527,0.0,1.0
2021-01-07,20.0,20.0,19.52,19.705,2583,18.0989553719808,18.0989553719808,17.6645804430532,17.831995780244,2854.30838069116,0.0,1.0
2021-01-08,19.8211,20.0,19.305,19.56,3799,17.9370602161784,18.0989553719808,17.4700166728044,17.7007783537972,4198.03234155854,0.0,1.0
2021-01-11,19.287,19.287,19.287,19.287,495,17.4537276129696,17.4537276129696,17.4537276129696,17.4537276129696,546.992895254405,0.0,1.0
2021-01-12,19.4,19.4,19.4,19.4,461,17.5559867108213,17.5559867108213,17.5559867108213,17.5559867108213,509.421666085415,0.0,1.0
2021-01-13,19.8501,19.94,19.7369,19.7369,2396,17.9633037014678,18.0446585058648,17.8608636140623,17.8608636140623,2647.66662026171,0.0,1.0
2021-01-14,19.89,19.89,19.61,19.73,2003,17.9994111174349,17.9994111174349,17.7460257422271,17.854619474459,2213.38741251428,0.0,1.0
2021-01-15,18.93,19.8381,18.8401,19.75,23980,17.1306612595798,17.9524443282446,17.0493064551827,17.872718429831,26498.7669256578,0.0,1.0
2021-01-19,18.96,19.0,18.8801,18.94,16716,17.1578096926378,17.1940076033817,17.0855043659267,17.1397107372658,18471.7843173184,0.0,1.0
2021-01-20,18.95,19.0,18.95,19.0,7843,17.1487602149518,17.1940076033817,17.1487602149518,17.1940076033817,8666.79854036421,0.0,1.0
2021-01-21,19.05,19.19,18.9,18.9,7928,17.2392549918117,17.3659476794155,17.1035128265218,17.1035128265218,8760.72661328668,0.0,1.0
2021-01-22,19.39,19.43,19.055,19.055,2855,17.5469372331353,17.5831351438793,17.2437797306547,17.2437797306547,3154.87821404308,0.0,1.0
2021-01-25,19.49,19.69,19.21,19.506,5754,17.6374320099952,17.8184215637151,17.3840466347875,17.6519111742928,6358.37801877545,0.0,1.0
2021-01-26,19.25,19.565,19.25,19.565,3918,17.4202445455315,17.7053030926402,17.4202445455315,17.7053030926402,4329.53164365,0.0,1.0
2021-01-27,19.0,19.4626,19.0,19.29,14068,17.1940076033817,17.6126364411356,17.1940076033817,17.4564424562754,15545.6485867454,0.0,1.0
2021-01-28,19.3829,19.3829,19.2272,19.37,816,17.5405121039783,17.5405121039783,17.3996117364074,17.5288382777634,901.709500055744,0.0,1.0
2021-01-29,19.02,19.0549,19.02,19.0339,1749,17.2121065587537,17.2436892358778,17.2121065587537,17.2246853327372,1932.70822989889,0.0,1.0
2021-02-01,19.2,19.3023,18.7715,19.2072,3023,17.3749971571015,17.4675733138292,16.9872270382568,17.3815127810354,3340.52428758397,0.0,1.0
2021-02-02,19.32,19.32,19.2093,19.31,1101,17.4835908893334,17.4835908893334,17.3834131713495,17.4745414116474,1216.64480338404,0.0,1.0
2021-02-03,19.21,19.63,19.21,19.63,1311,17.3840466347875,17.7641246975991,17.3840466347875,17.7641246975991,1448.70239531015,0.0,1.0
2021-02-04,19.339,19.339,19.19,19.21,1914,17.5007848969368,17.5007848969368,17.3659476794155,17.3840466347875,2115.03919498369,0.0,1.0
2021-02-05,19.3336,19.4999,19.0,19.0,17841,17.4958981789864,17.6463909929044,17.1940076033817,17.1940076033817,19714.9499883511,0.0,1.0
2021-02-08,19.9049,19.94,19.624,19.8179,4874,18.012894839187,18.0446585058648,17.7586950109875,17.9341643833189,5385.94620498982,0.0,1.0
2021-02-09,20.0,20.15,19.21,19.94,9561,18.0989553719808,18.2346975372706,17.3840466347875,18.0446585058648,10565.2506495502,0.0,1.0
2021-02-10,20.627,20.8,20.0462,20.1018,11274,18.6663576228923,18.82291358686,18.14076395889,18.1910790548241,12458.1775779761,0.0,1.0
2021-02-11,20.13,20.67,20.13,20.67,4065,18.2165985818986,18.7052703769421,18.2165985818986,18.7052703769421,4491.97195799829,0.0,1.0
2021-02-12,20.25,20.26,20.2,20.252,1292,18.3251923141305,18.3342417918165,18.2799449257006,18.3270022096677,1427.7067084216,0.0,1.0
2021-02-16,20.55,20.7,20.2,20.48,2928,18.5966766447102,18.7324188100001,18.2799449257006,18.5333303009083,3235.54585314121,0.0,1.0
2021-02-17,19.6087,20.0882,19.0835,19.94,11210,17.7448493101279,18.1787717651712,17.2695707420597,18.0446585058648,12387.4552642462,0.0,1.0
2021-02-18,19.1042,19.5699,19.1042,19.19,2949,17.2883031608697,17.7097373367063,17.2883031608697,17.3659476794155,3258.75161233382,0.0,1.0
2021-02-19,19.5,19.5,19.02,19.0238,4621,17.6464814876812,17.6464814876812,17.2121065587537,17.2155453602744,5106.37205852648,0.0,1.0
2021-02-22,19.25,19.5,19.15,19.15,3815,17.4202445455315,17.6464814876812,17.3297497686716,17.3297497686716,4215.71291999101,0.0,1.0
2021-02-23,19.1748,19.48,19.1748,19.26,1138,17.3521924733328,17.6283825323093,17.3521924733328,17.4292940232175,1257.53114100912,0.0,1.0
2021-02-24,19.1,19.1154,19.1,19.1154,2195,17.2845023802416,17.298438575878,17.2845023802416,17.298438575878,2425.55435370387,0.0,1.0
2021-02-25,19.26,19.31,18.98,19.1,6260,17.4292940232175,17.4745414116474,17.1759086480097,17.2845023802416,6917.52631170215,0.0,1.0
2021-02-26,19.3,19.31,19.25,19.25,780,17.4654919339614,17.4745414116474,17.4202445455315,17.4202445455315,861.928198582699,0.0,1.0
2021-03-01,19.155,19.4,19.155,19.39,1244,17.3342745075146,17.5559867108213,17.3342745075146,17.5469372331353,1374.6649731242,0.0,1.0
2021-03-02,18.7985,19.19,18.4501,18.76,6621,17.011660628009,17.3659476794155,16.6963768254291,16.9768201389179,7316.44436258467,0.0,1.0
2021-03-03,19.01,19.1396,18.7,18.72,4610,17.2030570810677,17.3203383118781,16.922523272802,16.940622228174,5094.21666085415,0.0,1.0
2021-03-04,18.6,19.11,18.6,19.11,3567,16.8320284959421,17.2935518579276,16.8320284959421,17.2935518579276,3941.6639542878,0.0,1.0
2021-03-05,18.9583,19.11,18.95,19.11,1682,17.1562712814311,17.2935518579276,17.1487602149518,17.2935518579276,1858.67080771295,0.0,1.0
2021-03-08,18.41,19.0,18.25,19.0,6072,16.6600884199083,17.1940076033817,16.5152967769324,17.1940076033817,6709.77951512068,0.0,1.0
2021-03-09,18.45,19.0,18.45,18.75,15385,16.6962863306522,17.1940076033817,16.6962863306522,16.967770661232,17000.9811989677,0.0,1.0
2021-03-10,15.25,17.12,14.94,16.61,121004,13.8004534711353,15.4927057984155,13.5199196628696,15.03118243643,133713.794540129,0.0,1.0
2021-03-11,15.55,15.7,15.1,15.3,39744,14.071937801715,14.2076799670049,13.6647113058455,13.8457008595653,43918.5568262446,0.0,1.0
2021-03-12,15.26,15.4784,15.1898,15.39,12490,13.8095029488213,14.0071435414833,13.7459756154657,13.9271461587392,13801.9015388435,0.0,1.0
2021-03-15,15.25,15.54,15.03,15.26,25058,13.8004534711353,14.062888324029,13.6013649620435,13.8095029488213,27689.9958975452,0.0,1.0
2021-03-16,15.6332,15.8,15.2027,15.25,20069,14.1472294560625,14.2981747438648,13.7576494416806,13.8004534711353,22176.9705350719,0.0,1.0
2021-03-17,16.0,16.0,15.6819,15.97,13820,14.4791642975846,14.4791642975846,14.1913004123932,14.4520158645266,15271.5996210422,0.0,1.0
2021-03-18,16.37,16.4544,15.71,15.71,10261,14.8139949719662,14.890372563636,14.2167294446909,14.2167294446909,11338.7759559706,0.0,1.0
2021-03-19,16.0,16.78,16.0,16.48,11245,14.4791642975846,15.1850235570919,14.4791642975846,14.9135392265121,12426.1315295672,0.0,1.0
2021-03-22,16.66,16.6874,16.0,16.0,13416,15.07642982486,15.1012253937196,14.4791642975846,14.4791642975846,14825.1650156224,0.0,1.0
2021-03-23,16.31,16.598,16.0002,16.598,13806,14.7596981058503,15.0203230632068,14.4793452871383,15.0203230632068,15256.1291149137,0.0,1.0
2021-03-24,16.3572,16.553,16.35,16.39,8864,14.8024116405282,14.9796004136199,14.7958960165943,14.8320939273382,9795.04045158592,0.0,1.0
2021-03-25,16.0,16.1861,15.5,16.0141,6253,14.4791642975846,14.6475750773209,14.0266904132851,14.4919240611218,6909.79105863796,0.0,1.0
2021-03-26,16.0051,16.94,15.87,16.94,1594,14.4837795312045,15.3298152000677,14.3615210876667,15.3298152000677,1761.42762633438,0.0,1.0
2021-03-29,15.45,16.12,15.2641,16.12,2552,13.9814430248551,14.5877580298165,13.8132132346726,14.5877580298165,2820.05225997827,0.0,1.0
2021-03-30,15.36,15.83,14.49,15.23,45610,13.8999977256812,14.3253231769228,13.1126931670001,13.7823545157633,50400.6988940473,0.0,1.0
2021-03-31,15.2,16.21,14.86,15.5,40960,13.7552060827054,14.6692033289904,13.4475238413817,14.0266904132851,45262.2807871118,0.0,1.0
2021-04-01,15.7976,16.04,14.88,15.015,45864,14.2960028692202,14.5153622083286,13.4656227967537,13.5877907455145,50681.3780766624,0.0,1.0
2021-04-05,15.95,16.19,15.71,15.91,11912,14.4339169091546,14.6511043736184,14.2167294446909,14.3977189984107,13163.1906429707,0.0,1.0
2021-04-06,16.3,16.47,15.2506,15.97,55244,14.7506486281643,14.9044897488261,13.8009964397965,14.4520158645266,61046.6171826956,0.0,1.0
2021-04-07,16.0,16.345,16.0,16.15,1982,14.4791642975846,14.7913712777513,14.4791642975846,14.6149064628745,2190.18165332167,0.0,1.0
2021-04-08,15.66,16.1165,15.66,16.0,2137,14.1714820562609,14.5845907126264,14.1714820562609,14.4791642975846,2361.46225688619,0.0,1.0
2021-04-09,15.79,16.3,15.16,15.5,29166,14.2891252661788,14.7506486281643,13.7190081719614,14.0266904132851,32229.4844100807,0.0,1.0
2021-04-12,16.21,16.24,15.94,16.24,5073,14.6692033289904,14.6963517620484,14.4248674314687,14.6963517620484,5605.84839924362,0.0,1.0
2021-04-13,16.1,16.23,15.94,16.0,2229,14.5696590744445,14.6873022843624,14.4248674314687,14.4791642975846,2463.12558287286,0.0,1.0
2021-04-14,16.15,16.28,16.11,16.1977,2568,14.6149064628745,14.7325496727923,14.5787085521305,14.6580724714366,2837.73283841072,0.0,1.0
2021-04-15,16.04,16.2799,16.0,16.2,6160,14.5153622083286,14.7324591780155,14.4791642975846,14.6601538513044,6807.02269649923,0.0,1.0
2021-04-16,15.83,16.28,15.78,16.28,2744,14.3253231769228,14.7325496727923,14.2800757884928,14.7325496727923,3032.21920116784,0.0,1.0
2021-04-19,15.81,16.16,15.81,16.04,2174,14.3072242215508,14.6239559405604,14.3072242215508,14.5153622083286,2402.34859451126,0.0,1.0
2021-04-20,16.19,16.19,15.995,16.11,5742,14.6511043736184,14.6511043736184,14.4746395587416,14.5787085521305,6345.1175849511,0.0,1.0
2021-04-21,16.27,16.27,16.1,16.14,2568,14.7235001951063,14.7235001951063,14.5696590744445,14.6058569851885,2837.73283841073,0.0,1.0
2021-04-22,16.07,16.2,16.0,16.1001,1372,14.5425106413865,14.6601538513044,14.4791642975846,14.5697495692214,1516.10960058393,0.0,1.0
2021-04-23,16.07,16.138,16.07,16.07,468,14.5425106413865,14.6040470896513,14.5425106413865,14.5425106413865,517.15691914962,0.0,1.0
2021-04-26,15.5,16.1,15.3,15.92,6767,14.0266904132851,14.5696590744445,13.8457008595653,14.4067684760967,7477.7796407809,0.0,1.0
2021-04-27,15.795,15.795,15.6001,15.6001,1094,14.2936500050218,14.2936500050218,14.1172756849218,14.1172756849218,1208.90955031983,0.0,1.0
2021-04-28,15.87,15.87,15.6425,15.6425,984,14.3615210876667,14.3615210876667,14.1556454703104,14.1556454703104,1087.35557359664,0.0,1.0
2021-04-29,15.61,16.0,15.61,15.71,2879,14.126234667831,14.4791642975846,14.126234667831,14.2167294446909,3181.39908169177,0.0,1.0
2021-04-30,15.15,15.8432,15.15,15.6,5054,13.7099586942754,14.3372684874683,13.7099586942754,14.117185190145,5584.85271235507,0.0,1.0
2021-05-03,15.05,15.3783,15.05,15.2,10590,13.6194639174155,13.9165582698466,13.6194639174155,13.7552060827054,11702.3328499882,0.0,1.0
2021-05-04,15.231,15.231,15.0,15.03,2762,13.7832594635319,13.7832594635319,13.5742165289856,13.6013649620435,3052.10985190438,0.0,1.0
2021-05-05,15.3455,15.39,14.99,15.185,1155,13.8868759830365,13.9271461587392,13.5651670512996,13.7416318661764,1276.31675559361,0.0,1.0
2021-05-06,15.0002,15.0002,15.0002,15.0002,512,13.5743975185393,13.5743975185393,13.5743975185393,13.5743975185393,565.778509838898,0.0,1.0
2021-05-07,15.185,15.49,15.185,15.49,1288,13.7416318661764,14.0176409355991,13.7416318661764,14.0176409355991,1423.28656381348,0.0,1.0
2021-05-10,15.02,15.195,15.02,15.13,2556,13.5923154843575,13.7506813438624,13.5923154843575,13.6918597389034,2824.47240458639,0.0,1.0
2021-05-11,15.195,15.39,15.033,15.033,1513,13.7506813438624,13.9271461587392,13.6040798053493,13.6040798053493,1671.91969802002,0.0,1.0
2021-05-12,14.85,15.5,14.71,15.23,19989,13.4384743636957,14.0266904132851,13.3117816760918,13.7823545157633,22088.5676429097,0.0,1.0
2021-05-13,14.85,15.1565,14.85,15.0153,1791,13.4384743636957,13.7158408547713,13.4384743636957,13.5880622298451,1979.11974828412,0.0,1.0
2021-05-14,14.9,14.97,14.77,14.77,1825,13.4837217521257,13.5470680959276,13.3660785422078,13.3660785422078,2016.6909774531,0.0,1.0
2021-05-17,14.82,15.0,14.82,15.0,1281,13.4113259306377,13.5742165289856,13.4113259306377,13.5742165289856,1415.55131074928,0.0,1.0
2021-05-18,14.87,15.1436,14.79,14.85,4984,13.4565733190677,13.7041670285564,13.3841774975798,13.4384743636957,5507.50018171302,0.0,1.0
2021-05-19,15.0,15.15,14.75,15.15,3261,13.5742165289856,13.7099586942754,13.3479795868358,13.7099586942754,3603.52289176688,0.0,1.0
2021-05-20,14.9,14.95,14.9,14.9499,1932,13.4837217521257,13.5289691405556,13.4837217521257,13.5288786457788,2134.92984572021,0.0,1.0
2021-05-21,15.26,15.4531,14.9874,14.9874,6474,13.8095029488213,13.9842483629378,13.5628141871012,13.5628141871012,7154.00404823639,0.0,1.0
2021-05-24,15.156,15.2499,15.156,15.2499,1048,13.715388380887,13.8003629763585,13.715388380887,13.8003629763585,1158.0778873265,0.0,1.0
2021-05-25,14.71,15.14,14.71,15.14,6917,13.3117816760918,13.7009092165894,13.3117816760918,13.7009092165894,7643.5350635853,0.0,1.0
2021-05-26,14.75,14.825,14.7,14.825,1905,13.3479795868358,13.4158506694807,13.3027321984059,13.4158506694807,2105.09386961543,0.0,1.0
2021-05-27,14.845,15.05,14.7,14.7,1485,13.4339496248527,13.6194639174155,13.3027321984059,13.3027321984059,1640.97868576321,0.0,1.0
2021-05-28,14.7119,14.8,14.7,14.7,4091,13.3135010768522,13.3932269752658,13.3027321984059,13.3027321984059,4520.70289795104,0.0,1.0
2021-06-01,14.9,15.01,14.65,14.65,2449,13.4837217521257,13.5832660066716,13.2574848099759,13.2574848099759,2706.23353631926,0.0,1.0
2021-06-02,14.75,15.05,14.75,14.9,1228,13.3479795868358,13.6194639174155,13.3479795868358,13.4837217521257,1356.98439469173,0.0,1.0
2021-06-03,14.888,15.02,14.825,15.02,2158,13.4728623789025,13.5923154843575,13.4158506694807,13.5923154843575,2384.66801607879,0.0,1.0
2021-06-04,14.95,15.02,14.9281,15.02,824,13.5289691405556,13.5923154843575,13.5091507844233,13.5923154843575,910.549789271978,0.0,1.0
2021-06-07,14.8333,15.1,14.8013,14.8013,7325,13.4233617359601,13.6647113058455,13.3944034073649,13.3944034073649,8094.38981361315,0.0,1.0
2021-06-08,15.0,15.099,14.95,14.95,1187,13.5742165289856,13.6638063580769,13.5289691405556,13.5289691405556,1311.67791245854,0.0,1.0
2021-06-09,15.41,15.49,15.1,15.1,16085,13.9452451141112,14.0176409355991,13.6647113058455,13.6647113058455,17774.506505388,0.0,1.0
2021-06-10,15.33,15.375,15.3001,15.3546,617,13.8728492926232,13.9135719422102,13.8457913543421,13.8951110077308,681.807305801956,0.0,1.0
2021-06-11,15.33,15.33,15.33,15.33,170,13.8728492926232,13.8728492926232,13.8728492926232,13.8728492926232,187.856145844947,0.0,1.0
2021-06-14,15.33,15.33,15.33,15.33,162,13.8728492926232,13.8728492926232,13.8728492926232,13.8728492926232,179.015856628715,0.0,1.0
2021-06-15,15.095,15.2999,15.0403,15.2999,1882,13.6601865670025,13.8456103647884,13.6106859240601,13.8456103647884,2079.67803811876,0.0,1.0
2021-06-16,15.0,15.27,15.0,15.27,627,13.5742165289856,13.8185524265073,13.5742165289856,13.8185524265073,692.857667322243,0.0,1.0
2021-06-17,14.859,14.859,14.7227,14.7227,1004,13.4466188936131,13.4466188936131,13.3232745127531,13.3232745127531,1109.45629663722,0.0,1.0
2021-06-18,14.9,14.9,14.72,14.72,5773,13.4837217521257,13.4837217521257,13.3208311537778,13.3208311537778,6379.37370566397,0.0,1.0
2021-06-21,15.175,15.25,15.0,15.0,1709,13.7325823884904,13.8004534711353,13.5742165289856,13.5742165289856,1888.50678381773,0.0,1.0
2021-06-22,15.175,15.175,15.175,15.175,85,13.7325823884904,13.7325823884904,13.7325823884904,13.7325823884904,93.9280729224734,0.0,1.0
2021-06-23,15.03,15.03,14.5026,14.8828,4288,13.6013649620435,13.6013649620435,13.1240955088844,13.4681566505058,4738.39501990079,0.0,1.0
2021-06-24,14.9,14.97,14.55,14.97,1925,13.4837217521257,13.5470680959276,13.166990033116,13.5470680959276,2127.19459265601,0.0,1.0
2021-06-25,15.8,15.8,14.78,14.78,6030,14.2981747438648,14.2981747438648,13.3751280198938,13.3751280198938,6663.36799673546,0.0,1.0
2021-06-28,15.3,15.45,14.8,15.45,3341,13.8457008595653,13.9814430248551,13.3932269752658,13.9814430248551,3691.92578392921,0.0,1.0
2021-06-29,15.1152,15.2899,15.1152,15.2899,637,13.6784665119282,13.8365608871024,13.6784665119282,13.8365608871024,703.908028842535,0.0,1.0
2021-06-30,14.82,15.09,14.8,15.0,4333,13.4113259306377,13.6556618281595,13.3932269752658,13.5742165289856,4788.1216467421,0.0,1.0
2021-07-01,14.87,15.0,14.5,14.87,18919,13.4565733190677,13.5742165289856,13.121742644686,13.4565733190677,20906.1789602385,0.0,1.0
2021-07-02,15.0499,15.0499,14.7751,14.7751,1176,13.6193734226387,13.6193734226387,13.3706937758276,13.3706937758276,1299.52251478622,0.0,1.0
2021-07-06,14.99,14.99,14.8,14.84,1491,13.5651670512996,13.5651670512996,13.3932269752658,13.4294248860097,1647.60890267538,0.0,1.0
2021-07-07,15.3,15.4,14.51,14.9,16776,13.8457008595653,13.9361956364252,13.130792122372,13.4837217521257,18538.0864864401,0.0,1.0
2021-07-08,15.0,15.39,15.0,15.38,838,13.5742165289856,13.9271461587392,13.5742165289856,13.9180966810532,926.020295400383,0.0,1.0
2021-07-09,14.955,14.9938,14.955,14.9885,476,13.5334938793986,13.5686058528202,13.5334938793986,13.5638096296467,525.997208365851,0.0,1.0
2021-07-12,15.0,15.0622,14.9399,14.9399,5088,13.5742165289856,13.6305042801924,13.5198291680928,13.5198291680928,5622.42394152404,0.0,1.0
2021-07-13,15.12,15.12,15.0,15.0,855,13.6828102612174,13.6828102612174,13.5742165289856,13.5742165289856,944.805909984883,0.0,1.0
2021-07-14,15.19,15.3499,15.19,15.3499,1731,13.7461566050194,13.8908577532184,13.7461566050194,13.8908577532184,1912.81757916237,0.0,1.0
2021-07-15,15.3,15.3,14.8001,14.8001,746,13.8457008595653,13.8457008595653,13.3933174700426,13.3933174700426,824.356969413706,0.0,1.0
2021-07-16,14.78,15.05,14.78,15.05,1636,13.3751280198938,13.6194639174155,13.3751280198938,13.6194639174155,1807.8391447196,0.0,1.0
2021-07-19,14.97,15.21,14.79,15.21,2018,13.5470680959276,13.7642555603914,13.3841774975798,13.7642555603914,2229.96295479472,0.0,1.0
2021-07-20,14.81,15.24,14.81,15.0,5289,13.4022764529517,13.7914039934493,13.4022764529517,13.5742165289856,5844.53620808193,0.0,1.0
2021-07-21,14.95,15.2999,14.95,15.2999,3489,13.5289691405556,13.8456103647884,13.5289691405556,13.8456103647884,3855.47113442953,0.0,1.0
2021-07-22,15.0795,15.0994,14.8,15.01,14980,13.6461598765892,13.6641683371843,13.3932269752658,13.5832660066716,16553.4415573959,0.0,1.0
2021-07-23,15.0795,15.0795,15.0795,15.0795,180,13.6461598765892,13.6461598765892,13.6461598765892,13.6461598765892,198.906507365238,0.0,1.0
2021-07-26,14.99,14.99,14.6614,14.8554,27829,13.5651670512996,13.5651670512996,13.2678012145379,13.4433610816461,30752.0510748177,0.0,1.0
2021-07-27,14.6997,14.9188,14.5027,14.76,9209,13.3024607140753,13.5007347701753,13.1241860036613,13.3570290645218,10176.277924036,0.0,1.0
2021-07-28,14.9,15.2,14.9,14.9535,21862,13.4837217521257,13.7552060827054,13.4837217521257,13.5321364577457,24158.3003556601,0.0,1.0
2021-07-29,15.11,15.11,14.8,15.04,4774,13.6737607835315,13.6737607835315,13.3932269752658,13.6104144397295,5275.4425897869,0.0,1.0
2021-07-30,15.07,15.123,15.05,15.05,1538,13.6375628727875,13.6855251045232,13.6194639174155,13.6194639174155,1699.54560182075,0.0,1.0
2021-08-02,15.14,15.3,14.9,15.105,27627,13.7009092165894,13.8457008595653,13.4837217521257,13.6692360446885,30528.833772108,0.0,1.0
2021-08-03,15.02,15.13,14.9,15.13,3776,13.5923154843575,13.6918597389034,13.4837217521257,13.6918597389034,4172.61651006189,0.0,1.0
2021-08-04,14.82,14.95,14.8,14.94,4416,13.4113259306377,13.5289691405556,13.3932269752658,13.5199196628696,4879.83964736052,0.0,1.0
2021-08-05,14.7985,15.0,14.67,15.0,3500,13.3918695536129,13.5742165289856,13.2755837653479,13.5742165289856,3867.62653210183,0.0,1.0
2021-08-06,14.95,14.99,14.8628,14.99,2291,13.5289691405556,13.5651670512996,13.4500576951338,13.5651670512996,2531.63782429867,0.0,1.0
2021-08-09,14.918,14.9377,14.8426,14.8426,520,13.5000108119604,13.5178382830018,13.4317777502081,13.4317777502081,574.618799055133,0.0,1.0
2021-08-10,14.8841,14.966,14.76,14.76,917,13.4693330826049,13.5434483048532,13.3570290645218,13.3570290645218,1013.31815141069,0.0,1.0
2021-08-11,14.91,14.99,14.8796,14.8796,1894,13.4927712298117,13.5651670512996,13.4652608176462,13.4652608176462,2092.93847194311,0.0,1.0
2021-08-12,14.77,14.81,14.5,14.81,10555,13.3660785422078,13.4022764529517,13.121742644686,13.4022764529517,11663.6565846671,0.0,1.0
2021-08-13,14.615,14.7063,14.5,14.7063,1241,13.2258116380749,13.308433369348,13.121742644686,13.308433369348,1371.34986466812,0.0,1.0
2021-08-16,14.4206,14.65,14.4206,14.65,696,13.0498897918593,13.2574848099759,13.0498897918593,13.2574848099759,769.105161812252,0.0,1.0
2021-08-17,14.35,14.99,14.27,14.68,52484,12.9860004793962,13.5651670512996,12.9136046579083,13.2846332430339,57996.7174030952,0.0,1.0
2021-08-18,14.4141,14.4653,14.37,14.37,689,13.0440076313634,13.0903409571157,13.0040994347682,13.0040994347682,761.369908748048,0.0,1.0
2021-08-19,14.31,14.9,14.03,14.26,30195,12.9498025686522,13.4837217521257,12.6964171934445,12.9045551802223,33366.5666105187,0.0,1.0
2021-08-20,14.9011,14.98,14.23,14.87,4403,13.4847171946711,13.5561175736136,12.8774067471643,13.4565733190677,4865.47417738413,0.0,1.0
2021-08-23,14.485,14.81,14.485,14.81,390,13.1081684281571,13.4022764529517,13.1081684281571,13.4022764529517,430.964099291347,0.0,1.0
2021-08-24,14.15,14.343,14.1252,14.343,1699,12.8050109256764,12.979665845016,12.7825682210151,12.979665845016,1877.45642229744,0.0,1.0
2021-08-25,14.34,14.3992,14.32,14.3992,1143,12.9769510017102,13.0305239096113,12.9588520463382,13.0305239096113,1263.05632176926,0.0,1.0
2021-08-26,14.47,14.47,14.0501,14.22,11283,13.0945942116281,13.0945942116281,12.7146066435933,12.8683572694783,12468.1229033443,0.0,1.0
2021-08-27,14.11,14.605,14.11,14.6041,786,12.7688130149324,13.2167621603889,12.7688130149324,13.2159477073972,868.558415494873,0.0,1.0
2021-08-30,14.4,14.56,14.18,14.18,1416,13.0312478678261,13.176039510802,12.8321593587344,12.8321593587344,1564.73119127321,0.0,1.0
2021-08-31,14.35,14.67,14.29,14.29,1491,12.9860004793962,13.2755837653479,12.9317036132802,12.9317036132802,1647.60890267539,0.0,1.0
2021-09-01,14.35,14.35,14.35,14.35,323,12.9860004793962,12.9860004793962,12.9860004793962,12.9860004793962,356.926677105399,0.0,1.0
2021-09-02,14.1116,14.2257,14.1116,14.2257,1581,12.7702609313622,12.8735154717593,12.7702609313622,12.8735154717593,1747.062156358,0.0,1.0
2021-09-03,14.33,14.33,14.2501,14.33,1389,12.9679015240242,12.9679015240242,12.8955961973131,12.9679015240242,1534.89521516842,0.0,1.0
2021-09-07,14.03,14.15,14.03,14.06,6043,12.6964171934445,12.8050109256764,12.6964171934445,12.7235656265025,6677.73346671184,0.0,1.0
2021-09-08,13.91,14.26,13.91,14.12,3381,12.5878234612126,12.9045551802223,12.5878234612126,12.7778624926184,3736.12723001039,0.0,1.0
2021-09-09,13.75,13.9918,13.75,13.9918,9046,12.4430318182368,12.661848188684,12.4430318182368,12.661848188684,9996.1570312552,0.0,1.0
2021-09-10,14.02,14.5,13.99,14.5,2847,12.6873677157585,13.121742644686,12.6602192827005,13.121742644686,3146.03792482685,0.0,1.0
2021-09-13,14.32,14.43,14.01,14.4137,2151,12.9588520463382,13.0583963008841,12.6783182380725,13.0436456522559,2376.9327630146,0.0,1.0
2021-09-14,13.975,14.34,13.9,14.03,3466,12.6466450661715,12.9769510017102,12.5787739835266,12.6964171934445,3830.05530293287,0.0,1.0
2021-09-15,14.2,14.2,13.89,14.06,2017,12.8502583141063,12.8502583141063,12.5697245058406,12.7235656265025,2228.8579186427,0.0,1.0
2021-09-16,13.81,14.05,13.81,13.9629,3640,12.4973286843527,12.7145161488165,12.4973286843527,12.6356951981715,4022.33159338592,0.0,1.0
2021-09-17,14.51,14.51,13.8194,13.8839,8515,13.130792122372,13.130792122372,12.5058351933775,12.5642043244522,9409.3828345278,0.0,1.0
2021-09-20,13.93,14.395,13.81,14.26,5191,12.6059224165846,13.0267231289831,12.4973286843527,12.9045551802223,5736.24266518305,0.0,1.0
2021-09-21,13.72,14.3799,13.72,14.175,2050,12.4158833851788,13.0130584176773,12.4158833851788,12.8276346198914,2265.32411165965,0.0,1.0
2021-09-22,14.08,14.18,13.8,13.8,3600,12.7416645818744,12.8321593587344,12.4882792066667,12.4882792066667,3978.13014730477,0.0,1.0
2021-09-23,14.2803,14.2803,14.0,14.1999,1749,12.9229256199248,12.9229256199248,12.6692687603865,12.8501678193295,1932.7082298989,0.0,1.0
2021-09-24,13.9001,14.4999,13.9001,14.4999,3650,12.5788644783035,13.1216521499092,12.5788644783035,13.1216521499092,4033.38195490621,0.0,1.0
2021-09-27,15.05,15.155,14.29,14.29,19046,13.6194639174155,13.7144834331184,12.9317036132802,12.9317036132802,21046.5185515462,0.0,1.0
2021-09-28,15.19,15.21,15.0101,15.15,3862,13.7461566050194,13.7642555603914,13.5833565014484,13.7099586942754,4267.64961913637,0.0,1.0
2021-09-29,14.5299,15.2383,14.5299,15.2383,1305,13.1488005829672,13.7898655822427,13.1488005829672,13.7898655822427,1442.07217839797,0.0,1.0
2021-09-30,14.55,14.55,14.525,14.5349,2480,13.166990033116,13.166990033116,13.144366338901,13.1533253218102,2740.48965703216,0.0,1.0
2021-10-01,14.5499,14.55,14.5499,14.55,843,13.1668995383391,13.166990033116,13.1668995383391,13.166990033116,931.545476160533,0.0,1.0
2021-10-04,14.76,14.8117,14.589,14.6256,2747,13.3570290645218,13.4038148641584,13.2022829960914,13.2354040844221,3035.53430962393,0.0,1.0
2021-10-05,14.8399,14.84,14.8192,14.8192,922,13.4293343912329,13.4294248860097,13.4106019724229,13.4106019724229,1018.84333217083,0.0,1.0
2021-10-06,14.96,14.96,14.83,14.83,1291,13.5380186182416,13.5380186182416,13.4203754083237,13.4203754083237,1426.60167226957,0.0,1.0
2021-10-07,14.665,14.9,14.665,14.7,1596,13.2710590265049,13.4837217521257,13.2710590265049,13.3027321984059,1763.63769863844,0.0,1.0
2021-10-08,14.65,14.845,14.5843,14.5843,2012,13.2574848099759,13.4339496248527,13.1980297415789,13.1980297415789,2223.33273788255,0.0,1.0
2021-10-11,14.73,14.7352,14.5192,14.63,1956,13.3298806314638,13.3345863598605,13.1391176418431,13.2393858546039,2161.45071336892,0.0,1.0
2021-10-12,14.5,14.5,14.5,14.5,3722,13.121742644686,13.121742644686,13.121742644686,13.121742644686,4112.94455785232,0.0,1.0
2021-10-13,14.5,14.5,14.46,14.46,3381,13.121742644686,13.121742644686,13.0855447339421,13.0855447339421,3736.1272300104,0.0,1.0
2021-10-14,14.61,14.62,14.5,14.51,3339,13.2212868992319,13.2303363769179,13.121742644686,13.130792122372,3689.71571162517,0.0,1.0
2021-10-15,14.52,14.83,14.52,14.7,1024,13.139841600058,13.4203754083237,13.139841600058,13.3027321984059,1131.5570196778,0.0,1.0
2021-10-18,14.85,14.85,14.5712,14.58,8596,13.4384743636957,13.4384743636957,13.1861749258103,13.194138466174,9498.89076284214,0.0,1.0
2021-10-19,14.95,14.95,14.65,14.8999,3537,13.5289691405556,13.5289691405556,13.2574848099759,13.4836312573488,3908.51286972693,0.0,1.0
2021-10-20,14.91,14.97,14.91,14.92,2607,13.4927712298117,13.5470680959276,13.4927712298117,13.5018207074976,2880.82924833985,0.0,1.0
2021-10-21,15.0,15.1,14.97,14.98,6271,13.5742165289856,13.6647113058455,13.5470680959276,13.5561175736136,6929.68170937446,0.0,1.0
2021-10-22,15.03,15.09,15.03,15.09,385,13.6013649620435,13.6556618281595,13.6013649620435,13.6556618281595,425.438918531204,0.0,1.0
2021-10-25,15.01,15.15,15.0,15.0,4890,13.5832660066716,13.7099586942754,13.5742165289856,13.5742165289856,5403.62678342228,0.0,1.0
2021-10-26,15.14,15.14,14.8845,14.8845,1179,13.7009092165894,13.7009092165894,13.4696950617124,13.4696950617124,1302.83762324231,0.0,1.0
2021-10-27,14.95,14.99,14.64,14.64,479,13.5289691405556,13.5651670512996,13.2484353322899,13.2484353322899,529.312316821939,0.0,1.0
2021-10-28,15.1338,15.1338,14.83,14.83,1313,13.6952985404241,13.6952985404241,13.4203754083237,13.4203754083237,1450.91246761421,0.0,1.0
2021-10-29,15.13,15.15,14.93,14.95,1215,13.6918597389034,13.7099586942754,13.5108701851836,13.5289691405556,1342.61892471536,0.0,1.0
2021-11-01,14.95,14.97,14.8475,14.97,800,13.5289691405556,13.5470680959276,13.4362119942742,13.5470680959276,884.02892162328,0.0,1.0
2021-11-02,14.95,14.95,14.79,14.8327,1402,13.5289691405556,13.5289691405556,13.3841774975798,13.4228187672989,1549.2606851448,0.0,1.0
2021-11-03,14.79,15.0,14.79,15.0,696,13.3841774975798,13.5742165289856,13.3841774975798,13.5742165289856,769.105161812251,0.0,1.0
2021-11-04,15.15,15.15,15.14,15.14,571,13.7099586942754,13.7099586942754,13.7009092165894,13.7009092165894,630.975642808616,0.0,1.0
2021-11-05,14.77,14.95,14.77,14.95,1037,13.3660785422078,13.5289691405556,13.3660785422078,13.5289691405556,1145.92248965417,0.0,1.0
2021-11-08,16.5,16.57,15.0,15.0,10337,14.9316381818841,14.9949845256861,13.5742165289856,13.5742165289856,11422.7587035248,0.0,1.0
2021-11-09,15.95,16.0,15.7,15.75,3181,14.4339169091546,14.4791642975846,14.2076799670049,14.2529273554348,3515.11999960458,0.0,1.0
2021-11-10,16.01,16.47,16.01,16.47,1070,14.4882137752706,14.9044897488261,14.4882137752706,14.9044897488261,1182.38868267114,0.0,1.0
2021-11-11,15.5,16.0,15.48,16.0,2785,14.0266904132851,14.4791642975846,14.0085914579131,14.4791642975846,3077.52568340104,0.0,1.0
2021-11-12,15.4999,15.5,15.49,15.5,514,14.0265999185082,14.0266904132851,14.0176409355991,14.0266904132851,567.988582142958,0.0,1.0
2021-11-15,15.1665,15.5724,14.8165,15.4,1562,13.7248903324573,14.0922086317317,13.4081586134476,13.9361956364252,1726.06646946945,0.0,1.0
2021-11-16,14.9694,15.59,14.93,14.93,14580,13.5465251272664,14.108135712459,13.5108701851836,13.5108701851836,16111.4270965843,0.0,1.0
2021-11-17,15.01,15.74,14.8,14.81,11216,13.5832660066716,14.2438778777489,13.3932269752658,13.4022764529517,12394.0854811583,0.0,1.0
2021-11-18,15.7128,15.7128,14.92,15.33,4446,14.219263298443,14.219263298443,13.5018207074976,13.8728492926232,4912.99073192136,0.0,1.0
2021-11-19,15.0475,15.5,14.95,15.5,3430,13.617201547994,14.0266904132851,13.5289691405556,14.0266904132851,3790.27400145981,0.0,1.0
2021-11-22,14.65,14.81,14.5,14.81,6966,13.2574848099759,13.4022764529517,13.121742644686,13.4022764529517,7697.6818350347,0.0,1.0
2021-11-23,14.0,14.3434,13.25,13.25,12633,12.6692687603865,12.9800278241234,11.9905579339372,11.9905579339372,13959.9217085836,0.0,1.0
2021-11-24,14.42,14.48,14.105,14.2399,4526,13.0493468231981,13.1036436893141,12.7642882760894,12.8863657300734,5001.39362408371,0.0,1.0
2021-11-26,14.62,14.77,14.62,14.77,1037,13.2303363769179,13.3660785422078,13.2303363769179,13.3660785422078,1145.92248965418,0.0,1.0
2021-11-29,14.9983,15.0,14.4922,15.0,3883,13.5726781177789,13.5742165289856,13.114684052091,13.5742165289856,4290.85537832901,0.0,1.0
2021-11-30,14.72,15.0,14.35,15.0,35931,13.3208311537778,13.5742165289856,12.9860004793962,13.5742165289856,39705.0539785577,0.0,1.0
2021-12-01,14.33,15.0,14.33,14.9353,1947,12.9679015240242,13.5742165289856,12.9679015240242,13.5156664083572,2151.50538800066,0.0,1.0
2021-12-02,14.64,14.7803,14.33,14.4655,4301,13.2484353322899,13.3753995042244,12.9679015240242,13.0905219466694,4752.76048987716,0.0,1.0
2021-12-03,14.36,14.8995,14.02,14.54,1825,12.9950499570822,13.4832692782414,12.6873677157585,13.15794055543,2016.6909774531,0.0,1.0
2021-12-06,14.2873,14.36,14.02,14.36,3710,12.929260254305,12.9950499570822,12.6873677157585,12.9950499570822,4099.68412402797,0.0,1.0
2021-12-07,14.33,14.5473,14.195,14.5473,3135,12.9679015240242,13.1645466741408,12.8457335752633,13.1645466741408,3464.28833661123,0.0,1.0
2021-12-08,14.0,14.48,14.0,14.255,6507,12.6692687603865,13.1036436893141,12.6692687603865,12.9000304413793,7190.47024125336,0.0,1.0
2021-12-09,14.1,14.19,13.9491,14.0,4875,12.7597635372464,12.8412088364203,12.6232069189648,12.6692687603865,5387.05124114187,0.0,1.0
2021-12-10,13.98,14.0399,13.9399,14.0399,2972,12.6511698050145,12.7053761763536,12.6148813994937,12.7053761763536,3284.16744383049,0.0,1.0
2021-12-13,13.36,13.9,13.36,13.9,8196,12.0901021884831,12.5787739835266,12.0901021884831,12.5787739835266,9056.87630203053,0.0,1.0
2021-12-14,13.16,13.3175,13.05,13.05,4973,11.9091126347633,12.0516419083177,11.8095683802174,11.8095683802174,5495.34478404073,0.0,1.0
2021-12-15,12.88,13.1,12.84,13.1,22068,11.6557272595556,11.8548157686474,11.6195293488116,11.8548157686474,24385.9378029782,0.0,1.0
2021-12-16,13.25,13.4059,12.91,13.0101,24647,11.9905579339372,12.1316392910618,11.6828756926136,11.7734609642503,27235.8260390613,0.0,1.0
2021-12-17,12.94,13.3,12.93,13.3,4252,11.7100241256715,12.0358053223672,11.7009746479856,12.0358053223672,4698.61371842775,0.0,1.0
2021-12-20,13.0,13.2353,13.0,13.005,1543,11.7643209917875,11.9772552017388,11.7643209917875,11.7688457306305,1705.0707825809,0.0,1.0
2021-12-21,13.0,13.25,12.8,13.0,8672,11.7643209917875,11.9905579339372,11.5833314380677,11.7643209917875,9582.87351039634,0.0,1.0
2021-12-22,12.99,12.99,12.95,12.95,684,11.7552715141015,11.7552715141015,11.7190736033575,11.7190736033575,755.844727987904,0.0,1.0
2021-12-23,13.0772,13.125,13.0,13.0233,1525,11.8341829595233,11.8774394628624,11.7643209917875,11.7854062747958,1685.18013184438,0.0,1.0
2021-12-27,13.01,13.09,12.8,12.82,5716,11.7733704694735,11.8457662909614,11.5833314380677,11.6014303934397,6316.38664499832,0.0,1.0
2021-12-28,13.04,13.04,12.81,12.81,4762,11.8005189025314,11.8005189025314,11.5923809157537,11.5923809157537,5262.18215596259,0.0,1.0
2021-12-29,13.29,13.3088,12.76,12.76,8069,12.0267558446812,12.0437688627309,11.5471335273237,11.5471335273237,8916.53671072281,0.0,1.0
2021-12-30,13.6001,14.0,13.05,13.05,4589,12.3073801477238,12.6692687603865,11.8095683802174,11.8095683802174,5071.01090166152,0.0,1.0
2021-12-31,14.2099,14.2099,13.8,14.2,1938,12.8592172970155,12.8592172970155,12.4882792066667,12.8502583141063,2141.56006263239,0.0,1.0
2022-01-03,14.2099,14.2099,14.2099,14.2099,189,12.8592172970155,12.8592172970155,12.8592172970155,12.8592172970155,208.851832733499,0.0,1.0
2022-01-04,13.3,13.9899,13.25,13.2501,4414,12.0358053223672,12.6601287879237,11.9905579339372,11.9906484287141,4877.62957505644,0.0,1.0
2022-01-05,13.35,13.775,13.0002,13.0002,1535,12.0810527107972,12.4656555124517,11.7645019813412,11.7645019813412,1696.23049336466,0.0,1.0
2022-01-06,13.38,13.492,13.1,13.34,3057,12.1082011438551,12.2095552939382,11.8548157686474,12.0720032331112,3378.09551675296,0.0,1.0
2022-01-07,13.15,13.15,13.15,13.15,163,11.9000631570773,11.9000631570773,11.9000631570773,11.9000631570773,180.120892780744,0.0,1.0
2022-01-10,13.45,13.59,13.01,13.15,1711,12.1715474876571,12.2982401752609,11.7733704694735,11.9000631570773,1890.71685612178,0.0,1.0
2022-01-11,13.45,13.45,13.45,13.45,60,12.1715474876571,12.1715474876571,12.1715474876571,12.1715474876571,66.3021691217457,0.0,1.0
2022-01-12,13.07,13.4001,13.07,13.4,1042,11.8276673355894,12.126390594004,11.8276673355894,12.1263000992271,1151.44767041432,0.0,1.0
2022-01-13,13.25,13.25,13.25,13.25,506,11.9905579339372,11.9905579339372,11.9905579339372,11.9905579339372,559.148292926726,0.0,1.0
2022-01-14,13.15,13.15,13.0201,13.0201,1842,11.9000631570773,11.9000631570773,11.7825104419363,11.7825104419363,2035.47659203761,0.0,1.0
2022-01-18,13.07,13.21,13.0,13.0,3766,11.8276673355894,11.9543600231933,11.7643209917875,11.7643209917875,4161.56614854159,0.0,1.0
2022-01-19,13.02,13.02,13.02,13.02,493,11.7824199471595,11.7824199471595,11.7824199471595,11.7824199471595,544.782822950344,0.0,1.0
2022-01-20,13.02,13.15,13.01,13.01,1316,11.7824199471595,11.9000631570773,11.7733704694735,11.7733704694735,1454.22757607029,0.0,1.0
2022-01-21,13.01,13.04,13.01,13.04,797,11.7733704694735,11.8005189025314,11.7733704694735,11.8005189025314,880.71381316719,0.0,1.0
2022-01-24,13.01,13.205,13.01,13.01,6173,11.7733704694735,11.9498352843503,11.7733704694735,11.7733704694735,6821.38816647562,0.0,1.0
2022-01-25,13.01,13.01,13.01,13.01,2185,11.7733704694735,11.7733704694735,11.7733704694735,11.7733704694735,2414.50399218358,0.0,1.0
2022-01-26,13.49,13.6699,13.455,13.6699,1491,12.207745398401,12.370545501972,12.1760722265001,12.370545501972,1647.60890267539,0.0,1.0
2022-01-27,13.08,13.08,13.01,13.01,481,11.8367168132754,11.8367168132754,11.7733704694735,11.7733704694735,531.522389125997,0.0,1.0
2022-01-28,13.0427,13.045,13.039,13.039,794,11.8029622615067,11.8050436413744,11.7996139547629,11.7996139547629,877.398704711102,0.0,1.0
2022-01-31,13.05,13.43,13.0102,13.04,3519,11.8095683802174,12.1534485322851,11.7735514590272,11.8005189025314,3888.62221899041,0.0,1.0
2022-02-01,13.2501,13.2501,13.01,13.01,1642,11.9906484287141,11.9906484287141,11.7733704694735,11.7733704694735,1814.46936163178,0.0,1.0
2022-02-02,13.05,13.1936,13.05,13.1936,539,11.8095683802174,11.9395188797883,11.8095683802174,11.9395188797883,595.614485943687,0.0,1.0
2022-02-03,13.1,13.2,13.01,13.105,8367,11.8548157686474,11.9453105455073,11.7733704694735,11.8593405074904,9245.83748402747,0.0,1.0
2022-02-04,13.26,13.26,12.92,12.92,333,11.9996074116232,11.9996074116232,11.6919251702996,11.6919251702996,367.977038625691,0.0,1.0
2022-02-07,13.39,13.6666,13.03,13.25,1725,12.1172506215411,12.3675591743356,11.7914694248455,11.9905579339372,1906.1873622502,0.0,1.0
2022-02-08,13.3999,13.4,13.03,13.4,1370,12.1262096044502,12.1263000992271,11.7914694248455,12.1263000992271,1513.89952827987,0.0,1.0
2022-02-09,13.4409,13.4409,13.4409,13.4409,515,12.1633124629628,12.1633124629628,12.1633124629628,12.1633124629628,569.093618294986,0.0,1.0
2022-02-10,13.4409,13.4409,13.4409,13.4409,254,12.1633124629628,12.1633124629628,12.1633124629628,12.1633124629628,280.679182615391,0.0,1.0
2022-02-11,13.4409,13.4409,13.4409,13.4409,185,12.1633124629628,12.1633124629628,12.1633124629628,12.1633124629628,204.431688125383,0.0,1.0
2022-02-14,13.66,13.66,13.66,13.66,233,12.3615865190629,12.3615865190629,12.3615865190629,12.3615865190629,257.473423422779,0.0,1.0
2022-02-15,13.0,13.13,13.0,13.07,2641,11.7643209917875,11.8819642017054,11.7643209917875,11.8276673355894,2918.40047750885,0.0,1.0
2022-02-16,12.92,13.35,12.92,13.35,474,11.6919251702996,12.0810527107972,11.6919251702996,12.0810527107972,523.787136061791,0.0,1.0
2022-02-17,13.275,13.32,13.275,13.32,870,12.0131816281522,12.0539042777392,12.0131816281522,12.0539042777392,961.381452265318,0.0,1.0
2022-02-18,13.01,13.25,13.01,13.25,444,11.7733704694735,11.9905579339372,11.7733704694735,11.9905579339372,490.636051500919,0.0,1.0
2022-02-22,13.0,13.0,13.0,13.0,1463,11.7643209917875,11.7643209917875,11.7643209917875,11.7643209917875,1616.66789041857,0.0,1.0
2022-02-23,13.0,13.0,13.0,13.0,323,11.7643209917875,11.7643209917875,11.7643209917875,11.7643209917875,356.926677105399,0.0,1.0
2022-02-24,13.05,13.05,12.95,12.95,796,11.8095683802174,11.8095683802174,11.7190736033575,11.7190736033575,879.608777015166,0.0,1.0
2022-02-25,13.05,13.0711,13.0,13.01,4718,11.8095683802174,11.8286627781349,11.7643209917875,11.7733704694735,5213.56056527331,0.0,1.0
2022-02-28,13.05,13.05,13.02,13.02,328,11.8095683802174,11.8095683802174,11.7824199471595,11.7824199471595,362.451857865546,0.0,1.0
2022-03-01,13.06,13.06,13.0,13.0,4340,11.8186178579034,11.8186178579034,11.7643209917875,11.7643209917875,4795.8568998063,0.0,1.0
2022-03-02,13.06,13.06,13.06,13.06,109,11.8186178579034,11.8186178579034,11.8186178579034,11.8186178579034,120.448940571172,0.0,1.0
2022-03-03,13.3999,13.3999,13.0,13.0,2005,12.1262096044502,12.1262096044502,11.7643209917875,11.7643209917875,2215.59748481835,0.0,1.0
2022-03-04,13.0,13.0,12.93,12.93,1206,11.7643209917875,11.7643209917875,11.7009746479856,11.7009746479856,1332.67359934709,0.0,1.0
2022-03-07,13.1,13.27,12.95,12.95,3756,11.8548157686474,12.0086568893092,11.7190736033575,11.7190736033575,4150.51578702129,0.0,1.0
2022-03-08,13.05,13.25,13.05,13.25,3043,11.8095683802174,11.9905579339372,11.8095683802174,11.9905579339372,3362.62501062456,0.0,1.0
2022-03-09,13.12,13.3,13.06,13.3,1332,11.8729147240194,12.0358053223672,11.8186178579034,12.0358053223672,1471.90815450276,0.0,1.0
2022-03-10,13.26,13.26,13.05,13.07,1434,11.9996074116232,11.9996074116232,11.8095683802174,11.8276673355894,1584.62184200973,0.0,1.0
2022-03-11,13.05,13.09,13.05,13.06,1370,11.8095683802174,11.8457662909614,11.8095683802174,11.8186178579034,1513.89952827987,0.0,1.0
2022-03-14,13.05,13.06,13.05,13.05,3032,11.8095683802174,11.8186178579034,11.8095683802174,11.8095683802174,3350.46961295224,0.0,1.0
2022-03-15,13.0,13.69,13.0,13.69,487,11.7643209917875,12.3887349521208,11.7643209917875,12.3887349521208,538.152606038171,0.0,1.0
2022-03-16,13.25,13.68,13.25,13.3,2168,11.9905579339372,12.3796854744348,11.9905579339372,12.0358053223672,2395.7183775991,0.0,1.0
2022-03-17,13.295,13.72,13.295,13.5,1681,12.0312805835242,12.4158833851788,12.0312805835242,12.216794876087,1857.56577156092,0.0,1.0
2022-03-18,13.7,13.7,13.375,13.375,2433,12.3977844298068,12.3977844298068,12.1036764050121,12.1036764050121,2688.5529578868,0.0,1.0
2022-03-21,13.69,13.93,13.18,13.93,4970,12.3887349521208,12.6059224165846,11.9272115901353,12.6059224165846,5492.02967558463,0.0,1.0
2022-03-22,13.8499,13.8499,13.32,13.32,874,12.5334361003198,12.5334361003198,12.0539042777392,12.0539042777392,965.801596873433,0.0,1.0
2022-03-23,13.9,13.92,13.6,13.87,2920,12.5787739835266,12.5968729388986,12.3072896529469,12.5516255504686,3226.70556392497,0.0,1.0
2022-03-24,14.15,14.15,13.94,13.94,515,12.8050109256764,12.8050109256764,12.6149718942706,12.6149718942706,569.093618294985,0.0,1.0
2022-03-25,14.33,14.34,13.2,13.2,1221,12.9679015240242,12.9769510017102,11.9453105455073,11.9453105455073,1349.24914162753,0.0,1.0
2022-03-28,13.99,14.1,13.955,14.1,1603,12.6602192827005,12.7597635372464,12.6285461107996,12.7597635372464,1771.37295170265,0.0,1.0
2022-03-29,13.87,13.87,13.85,13.85,660,12.5516255504686,12.5516255504686,12.5335265950967,12.5335265950967,729.323860339208,0.0,1.0
2022-03-30,14.33,14.33,13.51,13.51,1520,12.9679015240242,12.9679015240242,12.225844353773,12.225844353773,1679.65495108423,0.0,1.0
2022-03-31,13.9,13.9,13.9,13.9,222,12.5787739835266,12.5787739835266,12.5787739835266,12.5787739835266,245.31802575046,0.0,1.0
2022-04-01,13.86,13.94,13.5,13.5,1309,12.5425760727827,12.6149718942706,12.216794876087,12.216794876087,1446.49232300609,0.0,1.0
2022-04-04,13.415,13.8468,13.25,13.5,1388,12.1398743157561,12.5306307622372,11.9905579339372,12.216794876087,1533.79017901639,0.0,1.0
2022-04-05,13.17,13.82,13.17,13.24,2496,11.9181621124493,12.5063781620387,11.9181621124493,11.9815084562513,2758.17023546464,0.0,1.0
2022-04-06,13.82,13.82,13.42,13.7626,3675,12.5063781620387,12.5063781620387,12.1443990545991,12.4544341601211,4061.00785870694,0.0,1.0
2022-04-07,13.5,13.7367,13.5,13.7367,1414,12.216794876087,12.4309960129144,12.216794876087,12.4309960129144,1562.52111896915,0.0,1.0
2022-04-08,13.5,13.5,13.3701,13.3701,1363,12.216794876087,12.216794876087,12.099242160946,12.099242160946,1506.16427521566,0.0,1.0
2022-04-11,13.86,13.865,13.11,13.4733,8120,12.5425760727827,12.5471008116257,11.8638652463334,12.1926327706654,8972.89355447626,0.0,1.0
2022-04-12,13.55,13.86,13.3683,13.55,3158,12.262042264517,12.5425760727827,12.0976132549625,12.262042264517,3489.70416810788,0.0,1.0
2022-04-13,13.4,13.99,13.19,13.255,8584,12.1263000992271,12.6602192827005,11.9362610678213,11.9950826727802,9485.63032901779,0.0,1.0
2022-04-14,13.4,14.0,13.3,13.35,9201,12.1263000992271,12.6692687603865,12.0358053223672,12.0810527107972,10167.4376348197,0.0,1.0
2022-04-18,13.07,13.66,13.07,13.35,3925,11.8276673355894,12.3615865190629,11.8276673355894,12.0810527107972,4337.26689671422,0.0,1.0
2022-04-19,13.4001,13.64,13.2,13.2,1319,12.126390594004,12.3434875636909,11.9453105455073,11.9453105455073,1457.54268452638,0.0,1.0
2022-04-20,13.7,13.7,13.22,13.3,2510,12.3977844298068,12.3977844298068,11.9634095008793,12.0358053223672,2773.64074159304,0.0,1.0
2022-04-21,13.7,13.7,13.7,13.7,41,12.3977844298068,12.3977844298068,12.3977844298068,12.3977844298068,45.3064822331931,0.0,1.0
2022-04-22,13.3,13.85,13.0701,13.45,6824,12.0358053223672,12.5335265950967,11.8277578303663,12.1715474876571,7540.76670144657,0.0,1.0
2022-04-25,13.21,13.501,13.09,13.15,2141,11.9543600231933,12.2176998238556,11.8457662909614,11.9000631570773,2365.8824014943,0.0,1.0
2022-04-26,13.06,13.25,13.06,13.25,1509,11.8186178579034,11.9905579339372,11.8186178579034,11.9905579339372,1667.49955341191,0.0,1.0
2022-04-27,13.24,13.25,13.24,13.24,2299,11.9815084562513,11.9905579339372,11.9815084562513,11.9815084562513,2540.47811351489,0.0,1.0
2022-04-28,13.1194,13.24,13.1194,13.24,1455,11.8723717553582,11.9815084562513,11.8723717553582,11.9815084562513,1607.82760120234,0.0,1.0
2022-04-29,13.06,13.21,13.0,13.21,4483,11.8186178579034,11.9543600231933,11.7643209917875,11.9543600231933,4953.87706954646,0.0,1.0
2022-05-02,13.1,13.5,13.1,13.19,2504,11.8548157686474,12.216794876087,11.8548157686474,11.9362610678213,2767.01052468086,0.0,1.0
2022-05-03,13.18,13.65,13.14,13.4815,5231,11.9272115901353,12.3525370413769,11.8910136793914,12.2000533423679,5780.44411126422,0.0,1.0
2022-05-04,13.81,13.81,13.75,13.75,1092,12.4973286843527,12.4973286843527,12.4430318182368,12.4430318182368,1206.69947801578,0.0,1.0
2022-05-05,13.62,13.62,13.25,13.35,1491,12.3253886083189,12.3253886083189,11.9905579339372,12.0810527107972,1647.60890267539,0.0,1.0
2022-05-06,13.49,13.49,13.24,13.4,1402,12.207745398401,12.207745398401,11.9815084562513,12.1263000992271,1549.2606851448,0.0,1.0
2022-05-09,13.6,13.61,12.91,13.06,3175,12.3072896529469,12.3163391306329,11.6828756926136,11.8186178579034,3508.48978269239,0.0,1.0
2022-05-10,13.6,13.6,13.6,13.6,366,12.3072896529469,12.3072896529469,12.3072896529469,12.3072896529469,404.443231642651,0.0,1.0
2022-05-11,13.12,13.25,13.1116,13.25,1269,11.8729147240194,11.9905579339372,11.8653131627631,11.9905579339372,1402.29087692492,0.0,1.0
2022-05-12,13.2782,13.3746,13.2782,13.3746,204,12.0160774610117,12.1033144259047,12.0160774610117,12.1033144259047,225.427375013937,0.0,1.0
2022-05-13,13.58,13.58,13.58,13.58,171,12.2891906975749,12.2891906975749,12.2891906975749,12.2891906975749,188.961181996976,0.0,1.0
2022-05-16,12.75,12.75,12.75,12.75,219,11.5380840496377,11.5380840496377,11.5380840496377,11.5380840496377,242.002917294373,0.0,1.0
2022-05-17,13.35,13.67,13.23,13.35,4674,12.0810527107972,12.3706359967488,11.9724589785653,12.0810527107972,5164.93897458399,0.0,1.0
2022-05-18,13.13,13.46,12.3935,13.46,3312,11.8819642017054,12.180596965343,11.2154701701322,12.180596965343,3659.87973552036,0.0,1.0
2022-05-19,13.05,13.06,12.95,13.06,1148,11.8095683802174,11.8186178579034,11.7190736033575,11.8186178579034,1268.58150252941,0.0,1.0
2022-05-20,13.25,13.375,13.19,13.1999,2191,11.9905579339372,12.1036764050121,11.9362610678213,11.9452200507304,2421.13420909577,0.0,1.0
2022-05-23,14.566,14.87,13.4,13.48,19093,13.1814691974136,13.4565733190677,12.1263000992271,12.198695920715,21098.4552506916,0.0,1.0
2022-05-24,13.63,15.0,13.63,15.0,4069,12.3344380860049,13.5742165289856,12.3344380860049,13.5742165289856,4496.3921026064,0.0,1.0
2022-05-25,13.64,14.0,13.6,13.6,1809,12.3434875636909,12.6692687603865,12.3072896529469,12.3072896529469,1999.01039902064,0.0,1.0
2022-05-26,14.04,14.3298,13.6664,13.6664,2410,12.7054666711305,12.9677205344705,12.3673781847819,12.3673781847819,2663.13712639013,0.0,1.0
2022-05-27,14.04,14.04,14.04,14.04,22,12.7054666711305,12.7054666711305,12.7054666711305,12.7054666711305,24.3107953446402,0.0,1.0
2022-05-31,13.85,13.85,13.725,13.8499,2448,12.5335265950967,12.5335265950967,12.4204081240218,12.5334361003198,2705.12850016723,0.0,1.0
2022-06-01,13.85,13.88,13.85,13.88,414,12.5335265950967,12.5606750281546,12.5335265950967,12.5606750281546,457.484966940046,0.0,1.0
2022-06-02,13.9,14.08,13.5,13.61,2742,12.5787739835266,12.7416645818744,12.216794876087,12.3163391306329,3030.0091288638,0.0,1.0
2022-06-03,14.47,14.88,14.325,14.325,1975,13.0945942116281,13.4656227967537,12.9633767851812,12.9633767851812,2182.44640025747,0.0,1.0
2022-06-06,14.55,14.55,14.55,14.55,489,13.166990033116,13.166990033116,13.166990033116,13.166990033116,540.362678342229,0.0,1.0
2022-06-07,14.48,15.0,14.446,14.446,2862,13.1036436893141,13.5742165289856,13.0728754651817,13.0728754651817,3162.61346710727,0.0,1.0
2022-06-08,14.45,14.585,14.3101,14.42,1539,13.0764952562561,13.198663205017,12.9498930634291,13.0493468231981,1700.65063797278,0.0,1.0
2022-06-09,14.36,15.02,14.36,14.99,3975,12.9950499570822,13.5923154843575,12.9950499570822,13.5651670512996,4392.51870431566,0.0,1.0
2022-06-10,14.45,14.84,13.9501,13.9501,3273,13.0764952562561,13.4294248860097,12.6241118667334,12.6241118667334,3616.78332559124,0.0,1.0
2022-06-13,14.45,14.45,14.45,14.45,3060,13.0764952562561,13.0764952562561,13.0764952562561,13.0764952562561,3381.41062520904,0.0,1.0
2022-06-14,13.74,14.6,13.74,14.56,748,12.4339823405508,13.2122374215459,12.4339823405508,13.176039510802,826.567041717765,0.0,1.0
2022-06-15,14.68,14.68,13.77,13.77,1318,13.2846332430339,13.2846332430339,12.4611307736087,12.4611307736087,1456.43764837435,0.0,1.0
2022-06-16,14.325,14.78,14.0,14.68,1818,12.9633767851812,13.3751280198938,12.6692687603865,13.2846332430339,2008.9557243889,0.0,1.0
2022-06-17,14.54,14.6599,13.76,13.76,1777,13.15794055543,13.266443792885,12.4520812959228,12.4520812959228,1963.64924215571,0.0,1.0
2022-06-21,14.2899,14.2899,13.5401,13.6,655,12.9316131185034,12.9316131185034,12.2530832816078,12.3072896529469,723.798679579059,0.0,1.0
2022-06-22,14.2899,14.2899,14.2899,14.2899,210,12.9316131185034,12.9316131185034,12.9316131185034,12.9316131185034,232.057591926111,0.0,1.0
2022-06-23,15.65,15.79,13.7996,13.7996,31634,14.1624325785749,14.2891252661788,12.4879172275593,12.4879172275593,34956.7136332886,0.0,1.0
2022-06-24,15.37,15.76,15.37,15.65,5557,13.9090472033672,14.2619768331208,13.9090472033672,14.1624325785749,6140.68589682571,0.0,1.0
2022-06-27,14.03,15.76,13.5701,15.76,24072,12.6964171934445,14.2619768331208,12.2802317146658,14.2619768331208,26600.4302516445,0.0,1.0
2022-06-28,14.21,14.43,14.21,14.43,804,12.8593077917923,13.0583963008841,12.8593077917923,13.0583963008841,888.449066231397,0.0,1.0
2022-06-29,13.93,14.1,13.5,13.7,2167,12.6059224165846,12.7597635372464,12.216794876087,12.3977844298068,2394.61334144706,0.0,1.0
2022-06-30,14.24,14.24,13.5,13.5,1796,12.8864562248503,12.8864562248503,12.216794876087,12.216794876087,1984.64492904426,0.0,1.0
2022-07-01,14.25,14.25,14.25,14.25,601,12.8955057025363,12.8955057025363,12.8955057025363,12.8955057025363,664.126727369488,0.0,1.0
2022-07-05,14.0,14.0,14.0,14.0,392,12.6692687603865,12.6692687603865,12.6692687603865,12.6692687603865,433.174171595408,0.0,1.0
2022-07-06,13.76,13.76,13.366,13.61,845,12.4520812959228,12.4520812959228,12.0955318750947,12.3163391306329,933.755548464585,0.0,1.0
2022-07-07,14.0,14.0,14.0,14.0,126,12.6692687603865,12.6692687603865,12.6692687603865,12.6692687603865,139.234555155667,0.0,1.0
2022-07-08,14.0,14.0,14.0,14.0,62,12.6692687603865,12.6692687603865,12.6692687603865,12.6692687603865,68.5122414258043,0.0,1.0
2022-07-11,13.5,13.5,13.5,13.5,561,12.216794876087,12.216794876087,12.216794876087,12.216794876087,619.925281288325,0.0,1.0
2022-07-12,13.1701,13.4,13.1701,13.4,1639,11.9182526072262,12.1263000992271,11.9182526072262,12.1263000992271,1811.15425317569,0.0,1.0
2022-07-13,13.1701,13.1701,13.1701,13.1701,252,11.9182526072262,11.9182526072262,11.9182526072262,11.9182526072262,278.469110311333,0.0,1.0
2022-07-14,13.1701,13.1701,13.1701,13.1701,290,11.9182526072262,11.9182526072262,11.9182526072262,11.9182526072262,320.460484088438,0.0,1.0
2022-07-15,14.0899,14.0899,13.55,13.89,2212,12.7506235647836,12.7506235647836,12.262042264517,12.5697245058406,2444.33996828836,0.0,1.0
2022-07-18,14.0,14.1,14.0,14.0,1295,12.6692687603865,12.7597635372464,12.6692687603865,12.6692687603865,1431.02181687769,0.0,1.0
2022-07-19,13.82,13.98,13.82,13.89,1057,12.5063781620387,12.6511698050145,12.5063781620387,12.5697245058406,1168.02321269476,0.0,1.0
2022-07-20,13.9,13.9,13.9,13.9,639,12.5787739835266,12.5787739835266,12.5787739835266,12.5787739835266,706.118101146596,0.0,1.0
2022-07-21,13.77,14.03,13.77,13.95,2634,12.4611307736087,12.6964171934445,12.4611307736087,12.6240213719566,2910.66522444466,0.0,1.0
2022-07-22,13.59,13.75,13.59,13.75,1711,12.2982401752609,12.4430318182368,12.2982401752609,12.4430318182368,1890.71685612179,0.0,1.0
2022-07-25,13.6,14.0,13.58,13.73,2980,12.3072896529469,12.6692687603865,12.2891906975749,12.4249328628648,3293.00773304672,0.0,1.0
2022-07-26,13.355,13.58,13.33,13.58,1639,12.0855774496401,12.2891906975749,12.0629537554252,12.2891906975749,1811.1542531757,0.0,1.0
2022-07-27,13.21,13.42,13.21,13.22,1472,11.9543600231933,12.1443990545991,11.9543600231933,11.9634095008793,1626.61321578683,0.0,1.0
2022-07-28,13.8049,13.8049,13.8049,13.8049,285,12.4927134507329,12.4927134507329,12.4927134507329,12.4927134507329,314.935303328292,0.0,1.0
2022-07-29,13.46,13.87,13.23,13.23,1951,12.180596965343,12.5516255504686,11.9724589785653,11.9724589785653,2155.92553260878,0.0,1.0
2022-08-01,13.61,13.9999,13.21,13.28,1535,12.3163391306329,12.6691782656097,11.9543600231933,12.0177063669952,1696.23049336467,0.0,1.0
2022-08-02,13.3,13.6399,13.29,13.29,1563,12.0358053223672,12.343397068914,12.0267558446812,12.0267558446812,1727.17150562148,0.0,1.0
2022-08-03,13.5,13.5,13.27,13.27,1433,12.216794876087,12.216794876087,12.0086568893092,12.0086568893092,1583.5168058577,0.0,1.0
2022-08-04,13.45,13.45,13.28,13.45,680,12.1715474876571,12.1715474876571,12.0177063669952,12.1715474876571,751.424583379784,0.0,1.0
2022-08-05,14.3599,14.3599,13.23,13.23,5850,12.9949594623053,12.9949594623053,11.9724589785653,11.9724589785653,6464.46148937024,0.0,1.0
2022-08-08,14.1,14.355,13.73,13.73,4494,12.7597635372464,12.9905252182392,12.4249328628648,12.4249328628648,4966.03246721878,0.0,1.0
2022-08-09,13.67,13.8512,13.67,13.8512,533,12.3706359967488,12.534612532419,12.3706359967488,12.534612532419,588.984269031512,0.0,1.0
2022-08-10,13.905,14.1552,13.905,14.1552,906,12.5832987223696,12.8097166540731,12.5832987223696,12.8097166540731,1001.16275373837,0.0,1.0
2022-08-11,13.89,13.91,13.56,13.56,621,12.5697245058406,12.5878234612126,12.2710917422029,12.2710917422029,686.227450410072,0.0,1.0
2022-08-12,13.83,13.83,13.56,13.56,882,12.5154276397247,12.5154276397247,12.2710917422029,12.2710917422029,974.641886089665,0.0,1.0
2022-08-15,13.6,14.0,13.42,13.7,3676,12.3072896529469,12.6692687603865,12.1443990545991,12.3977844298068,4062.11289485897,0.0,1.0
2022-08-16,13.55,13.81,13.41,13.51,2499,12.262042264517,12.4973286843527,12.1353495769131,12.225844353773,2761.48534392071,0.0,1.0
2022-08-17,13.55,13.55,13.55,13.55,1596,12.262042264517,12.262042264517,12.262042264517,12.262042264517,1763.63769863844,0.0,1.0
2022-08-18,13.67,13.67,13.67,13.67,678,12.3706359967488,12.3706359967488,12.3706359967488,12.3706359967488,749.214511075732,0.0,1.0
2022-08-19,13.5913,13.5913,13.51,13.51,1233,12.2994166073601,12.2994166073601,12.225844353773,12.225844353773,1362.50957545188,0.0,1.0
2022-08-22,13.51,13.54,13.41,13.42,3325,12.225844353773,12.252992786831,12.1353495769131,12.1443990545991,3674.24520549675,0.0,1.0
2022-08-23,13.6,14.1,13.5,13.5,11772,12.3072896529469,12.7597635372464,12.216794876087,12.216794876087,13008.4855816866,0.0,1.0
2022-08-24,13.65,13.8999,13.6,13.6,643,12.3525370413769,12.5786834887498,12.3072896529469,12.3072896529469,710.538245754709,0.0,1.0
2022-08-25,14.28,14.5,13.96,13.96,3710,12.9226541355943,13.121742644686,12.6330708496426,12.6330708496426,4099.68412402794,0.0,1.0
2022-08-26,14.085,14.29,14.085,14.25,1479,12.7461893207174,12.9317036132802,12.7461893207174,12.8955057025363,1634.34846885104,0.0,1.0
2022-08-29,14.95,15.54,13.81,13.81,9866,13.5289691405556,14.062888324029,12.4973286843527,12.4973286843527,10902.2866759191,0.0,1.0
2022-08-30,14.89,15.03,14.68,14.92,2882,13.4746722744397,13.6013649620435,13.2846332430339,13.5018207074976,3184.71419014786,0.0,1.0
2022-08-31,14.88,14.88,14.6,14.72,1080,13.4656227967537,13.4656227967537,13.2122374215459,13.3208311537778,1193.43904419143,0.0,1.0
2022-09-01,14.77,15.32,14.77,15.27,1582,13.3660785422078,13.8637998149373,13.3660785422078,13.8185524265073,1748.16719251003,0.0,1.0
2022-09-02,14.55,14.7,14.06,14.06,1905,13.166990033116,13.3027321984059,12.7235656265025,12.7235656265025,2105.09386961543,0.0,1.0
2022-09-06,14.03,14.03,13.93,13.93,362,12.6964171934445,12.6964171934445,12.6059224165846,12.6059224165846,400.023087034534,0.0,1.0
2022-09-07,14.43,14.53,14.03,14.03,1711,13.0583963008841,13.148891077744,12.6964171934445,12.6964171934445,1890.71685612179,0.0,1.0
2022-09-08,13.86,14.5,13.86,14.5,696,12.5425760727827,13.121742644686,12.5425760727827,13.121742644686,769.105161812251,0.0,1.0
2022-09-09,14.3,14.3,13.99,13.99,873,12.9407530909662,12.9407530909662,12.6602192827005,12.6602192827005,964.696560721406,0.0,1.0
2022-09-12,13.77,14.3,13.77,14.3,1653,12.4611307736087,12.9407530909662,12.4611307736087,12.9407530909662,1826.62475930411,0.0,1.0
2022-09-13,14.2157,14.5,13.75,13.75,4236,12.8644659940733,13.121742644686,12.4430318182368,12.4430318182368,4680.93313999528,0.0,1.0
2022-09-14,14.2,15.0,14.2,14.46,4716,12.8502583141063,13.5742165289856,12.8502583141063,13.0855447339421,5211.35049296924,0.0,1.0
2022-09-15,14.8,14.97,13.94,13.94,6875,13.3932269752658,13.5470680959276,12.6149718942706,12.6149718942706,7597.12354520003,0.0,1.0
2022-09-16,15.39,15.39,14.21,14.8,5785,13.9271461587392,13.9271461587392,12.8593077917923,13.3932269752658,6392.63413948833,0.0,1.0
2022-09-19,14.81,15.14,14.81,15.14,1005,13.4022764529517,13.7009092165894,13.4022764529517,13.7009092165894,1110.56133278925,0.0,1.0
2022-09-20,14.766,14.766,14.75,14.75,1132,13.3624587511334,13.3624587511334,13.3479795868358,13.3479795868358,1250.90092409694,0.0,1.0
2022-09-21,14.7501,14.965,14.7501,14.8707,1808,13.3480700816127,13.5425433570846,13.3480700816127,13.4572067825057,1997.90536286861,0.0,1.0
2022-09-22,14.85,14.85,14.75,14.75,1678,13.4384743636957,13.4384743636957,13.3479795868358,13.3479795868358,1854.25066310483,0.0,1.0
2022-09-23,13.4995,14.75,13.2,13.5,8949,12.2163424022027,13.3479795868358,11.9453105455073,12.216794876087,9888.96852450841,0.0,1.0
2022-09-26,13.06,13.5,13.05,13.5,5930,11.8186178579034,12.216794876087,11.8095683802174,12.216794876087,6552.86438153257,0.0,1.0
2022-09-27,13.52,14.01,13.24,13.59,5154,12.234893831459,12.6783182380725,11.9815084562513,12.2982401752609,5695.35632755797,0.0,1.0
2022-09-28,14.05,14.06,14.05,14.05,895,12.7145161488165,12.7235656265025,12.7145161488165,12.7145161488165,989.007356066042,0.0,1.0
2022-09-29,13.98,14.645,13.67,14.645,2934,12.6511698050145,13.2529600711329,12.3706359967488,13.2529600711329,3242.17607005339,0.0,1.0
2022-09-30,13.79,14.25,13.67,14.22,6633,12.4792297289807,12.8955057025363,12.3706359967488,12.8683572694783,7329.70479640903,0.0,1.0
2022-10-03,13.59,14.2,13.5012,14.2,9871,12.2982401752609,12.8502583141063,12.2178808134093,12.8502583141063,10907.8118566793,0.0,1.0
2022-10-04,13.57,13.78,13.57,13.72,2167,12.2801412198889,12.4701802512947,12.2801412198889,12.4158833851788,2394.61334144707,0.0,1.0
2022-10-05,13.5894,13.59,13.21,13.59,1727,12.2976972065998,12.2982401752609,11.9543600231933,12.2982401752609,1908.39743455425,0.0,1.0
2022-10-06,13.27,13.27,13.27,13.27,461,12.0086568893092,12.0086568893092,12.0086568893092,12.0086568893092,509.421666085416,0.0,1.0
2022-10-07,13.1,13.69,13.1,13.69,2945,11.8548157686474,12.3887349521208,11.8548157686474,12.3887349521208,3254.33146772569,0.0,1.0
2022-10-10,13.45,13.45,13.11,13.11,775,12.1715474876571,12.1715474876571,11.8638652463334,11.8638652463334,856.403017822548,0.0,1.0
2022-10-11,13.17,13.5,13.09,13.11,10570,11.9181621124493,12.216794876087,11.8457662909614,11.8638652463334,11680.2321269476,0.0,1.0
2022-10-12,13.05,13.2516,13.05,13.2129,3837,11.8095683802174,11.992005850367,11.8095683802174,11.9569843717222,4240.02371533567,0.0,1.0
2022-10-13,13.3,13.3,13.11,13.11,387,12.0358053223672,12.0358053223672,11.8638652463334,11.8638652463334,427.648990835261,0.0,1.0
2022-10-14,14.18,14.25,13.05,13.3,11585,12.8321593587344,12.8955057025363,11.8095683802174,12.0358053223672,12801.8438212571,0.0,1.0
2022-10-17,13.85,14.28,13.65,14.28,7095,12.5335265950967,12.9226541355943,12.3525370413769,12.9226541355943,7840.23149864644,0.0,1.0
2022-10-18,13.95,14.15,13.89,14.15,4064,12.6240213719566,12.8050109256764,12.5697245058406,12.8050109256764,4490.86692184625,0.0,1.0
2022-10-19,13.76,14.2,13.76,14.17,2348,12.4520812959228,12.8502583141063,12.4520812959228,12.8231098810484,2594.62488496432,0.0,1.0
2022-10-20,13.88,14.387,13.51,14.387,7769,12.5606750281546,13.0194835468344,12.225844353773,13.0194835468344,8585.0258651141,0.0,1.0
2022-10-21,13.87,13.96,13.39,13.96,2435,12.5516255504686,12.6330708496426,12.1172506215411,12.6330708496426,2690.76303019087,0.0,1.0
2022-10-24,13.25,14.005,13.25,13.47,2659,11.9905579339372,12.6737934992295,11.9905579339372,12.189646443029,2938.29112824539,0.0,1.0
2022-10-25,13.4,13.5215,13.33,13.46,1642,12.1263000992271,12.2362512531119,12.0629537554252,12.180596965343,1814.46936163178,0.0,1.0
2022-10-26,13.3,13.7399,13.15,13.15,2277,12.0358053223672,12.4338918457739,11.9000631570773,11.9000631570773,2516.16731817026,0.0,1.0
2022-10-27,13.8,13.92,13.44,13.84,5767,12.4882792066667,12.5968729388986,12.1624980099711,12.5244771174107,6372.74348875182,0.0,1.0
2022-10-28,13.6451,13.6451,13.6451,13.6451,702,12.3481027973107,12.3481027973107,12.3481027973107,12.3481027973107,775.735378724429,0.0,1.0
2022-10-31,13.39,13.8,13.39,13.5,10937,12.1172506215411,12.4882792066667,12.1172506215411,12.216794876087,12085.7803947423,0.0,1.0
2022-11-01,13.3,13.33,13.3,13.33,724,12.0358053223672,12.0629537554252,12.0358053223672,12.0629537554252,800.046174069068,0.0,1.0
2022-11-02,13.05,13.16,13.05,13.14,4509,11.8095683802174,11.9091126347633,11.8095683802174,11.8910136793914,4982.60800949923,0.0,1.0
2022-11-03,13.36,13.4234,13.1,13.1,953,12.0901021884831,12.1474758770123,11.8548157686474,11.8548157686474,1053.09945288374,0.0,1.0
2022-11-04,13.1,13.4,13.1,13.35,2623,11.8548157686474,12.1263000992271,11.8548157686474,12.0810527107972,2898.50982677233,0.0,1.0
2022-11-07,13.02,13.27,13.02,13.27,2618,11.7824199471595,12.0086568893092,11.7824199471595,12.0086568893092,2892.98464601217,0.0,1.0
2022-11-08,13.05,13.13,13.05,13.13,1112,11.8095683802174,11.8819642017054,11.8095683802174,11.8819642017054,1228.80020105636,0.0,1.0
2022-11-09,13.5,13.58,13.03,13.1,6211,12.216794876087,12.2891906975749,11.7914694248455,11.8548157686474,6863.37954025274,0.0,1.0
2022-11-10,13.14,13.1704,13.02,13.02,804,11.8910136793914,11.9185240915568,11.7824199471595,11.7824199471595,888.449066231392,0.0,1.0
2022-11-11,13.8711,14.1399,13.35,13.39,21084,12.5526209930141,12.7958709532135,12.0810527107972,12.1172506215411,23298.5822293815,0.0,1.0
2022-11-14,13.89,13.89,13.12,13.12,2454,12.5697245058406,12.5697245058406,11.8729147240194,11.8729147240194,2711.75871707942,0.0,1.0
2022-11-15,13.35,13.51,13.35,13.5,2786,12.0810527107972,12.225844353773,12.0810527107972,12.216794876087,3078.63071955306,0.0,1.0
2022-11-16,13.79,13.79,13.22,13.22,781,12.4792297289807,12.4792297289807,11.9634095008793,11.9634095008793,863.033234734728,0.0,1.0
2022-11-17,13.5,13.5,13.33,13.33,627,12.216794876087,12.216794876087,12.0629537554252,12.0629537554252,692.857667322245,0.0,1.0
2022-11-18,13.74,13.8,13.5939,13.8,2916,12.4339823405508,12.4882792066667,12.3017694715585,12.4882792066667,3222.28541931685,0.0,1.0
2022-11-21,13.6757,13.75,13.1301,13.1301,3048,12.3757941990299,12.4430318182368,11.8820546964822,11.8820546964822,3368.15019138468,0.0,1.0
2022-11-22,13.47,13.57,13.32,13.32,4469,12.189646443029,12.2801412198889,12.0539042777392,12.0539042777392,4938.40656341806,0.0,1.0
2022-11-23,13.2,13.465,13.2,13.465,653,11.9453105455073,12.185121704186,11.9453105455073,12.185121704186,721.588607275001,0.0,1.0
2022-11-25,13.285,13.365,13.1611,13.1611,696,12.0222311058382,12.0946269273261,11.9101080773088,11.9101080773088,769.105161812254,0.0,1.0
2022-11-28,13.65,13.65,13.12,13.3,2979,12.3525370413769,12.3525370413769,11.8729147240194,12.0358053223672,3291.90269689468,0.0,1.0
2022-11-29,13.65,14.0,13.2887,13.2887,5705,12.3525370413769,12.6692687603865,12.025579412582,12.025579412582,6304.23124732599,0.0,1.0
2022-11-30,13.55,13.75,13.13,13.13,2728,12.262042264517,12.4430318182368,11.8819642017054,11.8819642017054,3014.53862273537,0.0,1.0
2022-12-01,13.45,13.46,13.2,13.41,2268,12.1715474876571,12.180596965343,11.9453105455073,12.1353495769131,2506.22199280199,0.0,1.0
2022-12-02,13.42,13.42,13.1101,13.42,691,12.1443990545991,12.1443990545991,11.8639557411102,12.1443990545991,763.579981052106,0.0,1.0
2022-12-05,13.27,14.0,13.25,13.75,1216,12.0086568893092,12.6692687603865,11.9905579339372,12.4430318182368,1343.72396086739,0.0,1.0
2022-12-06,13.2,13.22,13.2,13.2,2159,11.9453105455073,11.9634095008793,11.9453105455073,11.9453105455073,2385.77305223082,0.0,1.0
2022-12-07,13.2845,13.2845,13.25,13.25,415,12.0217786319539,12.0217786319539,11.9905579339372,11.9905579339372,458.590003092077,0.0,1.0
2022-12-08,13.32,13.45,13.2,13.4499,3623,12.0539042777392,12.1715474876571,11.9453105455073,12.1714569928802,4003.54597880142,0.0,1.0
2022-12-09,13.44,13.7,13.12,13.34,9165,12.1624980099711,12.3977844298068,11.8729147240194,12.0720032331112,10127.6563333467,0.0,1.0
2022-12-12,13.285,13.42,13.285,13.42,4451,12.0222311058382,12.1443990545991,12.0222311058382,12.1443990545991,4918.51591268153,0.0,1.0
2022-12-13,13.31,13.42,13.294,13.31,3988,12.0448548000532,12.1443990545991,12.0303756357556,12.0448548000532,4406.88417429204,0.0,1.0
2022-12-14,13.15,13.3,13.15,13.3,966,11.9000631570773,12.0358053223672,11.9000631570773,12.0358053223672,1067.46492286011,0.0,1.0
2022-12-15,13.12,13.1988,13.12,13.1988,761,11.8729147240194,11.944224608185,11.8729147240194,11.944224608185,840.932511694142,0.0,1.0
2022-12-16,13.42,13.42,13.12,13.2754,587,12.1443990545991,12.1443990545991,11.8729147240194,12.0135436072597,648.65622124108,0.0,1.0
2022-12-19,13.49,13.5,13.2,13.2,11131,12.207745398401,12.216794876087,11.9453105455073,11.9453105455073,12300.1574082359,0.0,1.0
2022-12-20,13.99,14.09,13.53,13.53,2672,12.6602192827005,12.7507140595604,12.243943309145,12.243943309145,2952.65659822176,0.0,1.0
2022-12-21,13.8,14.25,13.75,13.75,4989,12.4882792066667,12.8955057025363,12.4430318182368,12.4430318182368,5513.02536247318,0.0,1.0
2022-12-22,13.95,13.96,13.95,13.96,1417,12.6240213719566,12.6330708496426,12.6240213719566,12.6330708496426,1565.83622742523,0.0,1.0
2022-12-23,14.016,14.49,13.97,14.49,2098,12.6837479246841,13.1126931670001,12.6421203273286,13.1126931670001,2318.36584695705,0.0,1.0
2022-12-27,14.04,14.37,13.79,13.79,1265,12.7054666711305,13.0040994347682,12.4792297289807,12.4792297289807,1397.87073231681,0.0,1.0
2022-12-28,13.79,13.79,13.79,13.79,214,12.4792297289807,12.4792297289807,12.4792297289807,12.4792297289807,236.477736534228,0.0,1.0
2022-12-29,14.0001,14.0001,14.0001,14.0001,214,12.6693592551634,12.6693592551634,12.6693592551634,12.6693592551634,236.477736534227,0.0,1.0
2022-12-30,14.2,14.2,13.93,13.99,1574,12.8502583141063,12.8502583141063,12.6059224165846,12.6602192827005,1739.32690329381,0.0,1.0
2023-01-03,14.57,15.09,14.1688,14.1688,4852,13.185088988488,13.6556618281595,12.822023943726,12.822023943726,5361.63540964518,0.0,1.0
2023-01-04,14.75,14.8238,14.6935,14.6935,4054,13.3479795868358,13.4147647321584,13.29685003791,13.29685003791,4479.81656032597,0.0,1.0
2023-01-05,15.51,15.75,14.69,15.0,38684,14.0357398909711,14.2529273554348,13.2936827207199,13.5742165289856,42747.2185050936,0.0,1.0
2023-01-06,15.54,15.78,15.49,15.5,4379,14.062888324029,14.2800757884928,14.0176409355991,14.0266904132851,4838.95330973544,0.0,1.0
2023-01-09,15.35,15.6517,15.34,15.6517,4559,13.8909482479952,14.1639709897816,13.8818987703092,14.1639709897816,5037.85981710067,0.0,1.0
2023-01-10,15.02,15.55,15.0,15.55,5412,13.5923154843575,14.071937801715,13.5742165289856,14.071937801715,5980.4556547815,0.0,1.0
2023-01-11,15.0,15.11,15.0,15.02,1041,13.5742165289856,13.6737607835315,13.5742165289856,13.5923154843575,1150.34263426229,0.0,1.0
2023-01-12,14.66,15.55,14.66,15.3656,12513,13.2665342876619,14.071937801715,13.2665342876619,13.9050654331854,13827.3173703401,0.0,1.0
2023-01-13,15.29,15.385,14.98,15.05,6399,13.8366513818793,13.9226214198962,13.5561175736136,13.6194639174155,7071.1263368342,0.0,1.0
2023-01-17,15.56,15.56,15.05,15.3,4809,14.080987279401,14.080987279401,13.6194639174155,13.8457008595653,5314.11885510795,0.0,1.0
2023-01-18,15.5999,15.7063,15.04,15.3167,2136,14.1170946953681,14.2133811379471,13.6104144397295,13.8608134873009,2360.35722073416,0.0,1.0
2023-01-19,15.2543,15.2543,15.2543,15.2543,692,13.8043447465403,13.8043447465403,13.8043447465403,13.8043447465403,764.685017204137,0.0,1.0
2023-01-20,15.32,15.8,15.0629,15.7178,4881,13.8637998149373,14.2981747438648,13.6311377436304,14.223788037286,5393.68145805401,0.0,1.0
2023-01-23,15.82,16.3,15.18,15.7072,8821,14.3162736992368,14.7506486281643,13.7371071273334,14.2141955909388,9747.52389704866,0.0,1.0
2023-01-24,15.7227,16.0,15.65,15.9,3890,14.2282222813521,14.4791642975846,14.1624325785749,14.3886695207247,4298.59063139319,0.0,1.0
2023-01-25,15.535,15.82,15.535,15.82,2024,14.058363585186,14.3162736992368,14.058363585186,14.3162736992368,2236.5931717069,0.0,1.0
2023-01-26,16.01,16.5,15.8653,16.02,2894,14.4882137752706,14.9316381818841,14.3572678331543,14.4972632529566,3197.97462397221,0.0,1.0
2023-01-27,15.61,16.01,15.61,15.96,1855,14.126234667831,14.4882137752706,14.126234667831,14.4429663868406,2049.84206201398,0.0,1.0
2023-01-30,15.61,15.61,15.61,15.61,792,14.126234667831,14.126234667831,14.126234667831,14.126234667831,875.188632407045,0.0,1.0
2023-01-31,16.03,16.21,16.0,16.0027,1121,14.5063127306426,14.6692033289904,14.4791642975846,14.4816076565598,1238.74552642462,0.0,1.0
2023-02-01,16.03,16.05,15.98,15.99,1871,14.5063127306426,14.5244116860146,14.4610653422126,14.4701148198986,2067.52264044644,0.0,1.0
2023-02-02,16.1,16.5277,16.0013,16.02,825,14.5696590744445,14.9567052350743,14.4803407296838,14.4972632529566,911.654825424007,0.0,1.0
2023-02-03,16.18,16.18,16.0,16.1001,3308,14.6420548959324,14.6420548959324,14.4791642975846,14.5697495692214,3655.45959091227,0.0,1.0
2023-02-06,16.16,16.6811,16.14,16.2,2583,14.6239559405604,15.0955242227774,14.6058569851885,14.6601538513044,2854.30838069117,0.0,1.0
2023-02-07,16.4267,16.5,16.1103,16.5,1996,14.8653055104458,14.9316381818841,14.5789800364611,14.9316381818841,2205.65215945008,0.0,1.0
2023-02-08,16.33,16.33,16.05,16.25,8416,14.7777970612223,14.7777970612223,14.5244116860146,14.7054012397344,9299.98425547689,0.0,1.0
2023-02-09,16.32,16.45,16.25,16.33,4551,14.7687475835363,14.8863907934542,14.7054012397344,14.7777970612223,5029.01952788443,0.0,1.0
2023-02-10,16.3,16.3,16.3,16.3,9176,14.7506486281643,14.7506486281643,14.7506486281643,14.7506486281643,10139.811731019,0.0,1.0
2023-02-13,17.3,17.3,16.01,16.01,8875,15.6555963967634,15.6555963967634,14.4882137752706,14.4882137752706,9807.19584925822,0.0,1.0
2023-02-14,17.91,18.54,17.01,17.51,13871,16.2076145356088,16.7777316298262,15.3931615438696,15.8456354281691,15327.9564647956,0.0,1.0
2023-02-15,18.48,18.87,17.6656,18.0,8532,16.7234347637102,17.0763643934638,15.9864453009632,16.2890598347827,9428.16844911228,0.0,1.0
2023-02-16,19.0,19.2399,18.2,18.85,14440,17.1940076033817,17.4111045730686,16.4700493885025,17.0582654380919,15956.7220353002,0.0,1.0
2023-02-17,19.3,19.77,19.015,19.09,38724,17.4654919339614,17.890817385203,17.2075818199107,17.2754529025556,42791.4199511749,0.0,1.0
2023-02-21,19.92,20.59,19.02,19.49,59555,18.0265595504928,18.6328745554542,17.2121065587537,17.6374320099952,65810.4280340931,0.0,1.0
2023-02-22,19.5,19.97,19.302,19.9,24903,17.6464814876812,18.0718069389228,17.4673018294986,18.0084605951208,27518.7152939807,0.0,1.0
2023-02-23,20.01,20.4154,19.15,19.78,11453,18.1080048496667,18.4748706750568,17.3297497686716,17.899866862889,12655.9790491893,0.0,1.0
2023-02-24,19.25,19.9483,18.5282,19.5,16697,17.4202445455315,18.0521695723442,16.7670532461567,17.6464814876812,18450.7886304298,0.0,1.0
2023-02-27,20.365,20.49,19.918,20.47,31160,18.4292613075194,18.5423797785943,18.0247496549556,18.5242808232223,34432.9264972267,0.0,1.0
2023-02-28,19.67,20.37,19.4,20.16,8199,17.8003226083431,18.4337860463624,17.5559867108213,18.2437470149566,9060.19141048657,0.0,1.0
2023-03-01,19.88,19.8899,19.25,19.37,4682,17.9903616397489,17.999320622658,17.4202445455315,17.5288382777634,5173.77926380023,0.0,1.0
2023-03-02,19.9899,19.9899,19.55,19.55,2615,18.0898153995179,18.0898153995179,17.6917288761112,17.6917288761112,2889.66953755609,0.0,1.0
2023-03-03,19.8509,20.03,19.85,19.99,6817,17.9640276596826,18.1261038050387,17.9632132066909,18.0899058942948,7533.03144838238,0.0,1.0
2023-03-06,19.61,20.0,19.61,20.0,8374,17.7460257422271,18.0989553719808,17.7460257422271,18.0989553719808,9253.57273709169,0.0,1.0
2023-03-07,19.6494,20.025,18.91,19.61,12368,17.7816806843099,18.1215790661957,17.1125623042078,17.7460257422271,13667.0871282959,0.0,1.0
2023-03-08,19.89,19.9789,19.46,19.5491,5224,17.9994111174349,18.0798609740633,17.6102835769373,17.6909144231194,5772.7088582,0.0,1.0
2023-03-09,19.395,19.9,19.33,19.9,3396,17.5514619719783,18.0084605951208,17.4926403670194,18.0084605951208,3752.70277229083,0.0,1.0
2023-03-10,18.6042,19.98,18.6042,19.44,11651,16.8358292765702,18.0808564166088,16.8358292765702,17.5921846215653,12874.776207291,0.0,1.0
2023-03-13,19.0,19.29,18.35,19.29,12441,17.1940076033817,17.4564424562754,16.6057915537923,17.4564424562754,13747.754767394,0.0,1.0
2023-03-14,19.32,19.9246,19.0,19.1392,27065,17.4835908893334,18.0307223102284,17.1940076033817,17.3199763327707,29907.8034546676,0.0,1.0
2023-03-15,19.65,20.13,18.37,19.2,13870,17.7822236529711,18.2165985818986,16.6238905091643,17.3749971571015,15326.8514286436,0.0,1.0
2023-03-16,19.65,19.65,19.55,19.65,4890,17.7822236529711,17.7822236529711,17.6917288761112,17.7822236529711,5403.62678342229,0.0,1.0
2023-03-17,20.22,20.25,19.99,20.24,7736,18.2980438810725,18.3251923141305,18.0899058942948,18.3161428364445,8548.55967209713,0.0,1.0
2023-03-20,20.22,20.56,19.77,20.56,9632,18.2980438810725,18.6057261223962,17.890817385203,18.6057261223962,10643.7082163443,0.0,1.0
2023-03-21,19.92,20.0,19.92,19.9596,3056,18.0265595504928,18.0989553719808,18.0265595504928,18.0623954821294,3376.99048060093,0.0,1.0
2023-03-22,20.05,20.24,19.5127,20.0,1064,18.1442027604107,18.3161428364445,17.6579743243424,18.0989553719808,1175.75846575896,0.0,1.0
2023-03-23,19.46,20.0,19.46,19.755,2796,17.7007783537972,18.1919613091441,17.7007783537972,17.9691097831071,3073.88516552595,0.1,1.0
2023-03-24,19.1199,19.4999,18.815,19.45,3539,17.3914240517352,17.7370713166089,17.1140876015773,17.6916823731426,3890.7294709572,0.0,1.0
2023-03-27,19.38,20.2489,18.7908,19.11,11435,17.6280105085606,18.4183602676364,17.0920753283932,17.3824190308872,12571.4867195241,0.0,1.0
2023-03-28,19.5699,19.74,19.1501,19.1501,1742,17.8007431811909,17.9554658121252,17.418893913312,17.418893913312,1915.1316016975,0.0,1.0
2023-03-29,19.81,20.1,19.4459,20.0997,5790,18.0191376767072,18.2829211156898,17.6879530210742,18.2826482362701,6365.44889427584,0.0,1.0
2023-03-30,20.12,20.25,19.75,19.75,2227,18.3011130769989,18.4193608255084,17.9645617927798,17.9645617927798,2448.33414292786,0.0,1.0
2023-03-31,20.25,20.25,20.05,20.2,3872,18.4193608255084,18.4193608255084,18.2374412124169,18.3738809222355,4256.82523637928,0.0,1.0
2023-04-03,20.73,20.99,20.2477,20.5,21672,18.8559678969278,19.0924633939467,18.4172687499578,18.6467603418727,23825.908192875,0.0,1.0
2023-04-04,20.51,20.9999,20.51,20.98,4284,18.6558563225272,19.1014684147947,18.6558563225272,19.0833674132921,4709.77254975436,0.0,1.0
2023-04-05,20.5,20.51,20.05,20.51,3109,18.6467603418727,18.6558563225272,18.2374412124169,18.6558563225272,3417.99319728904,0.0,1.0
2023-04-06,20.85,20.85,20.45,20.49,2337,18.9651196647827,18.9651196647827,18.6012804385998,18.6376643612181,2569.26667805227,0.0,1.0
2023-04-10,20.53,20.86,20.35,20.85,7963,18.6740482838364,18.9742156454373,18.5103206320541,18.9651196647827,8754.41615632444,0.0,1.0
2023-04-11,20.53,20.75,20.2501,20.34,4788,18.6740482838364,18.874159858237,18.4194517853149,18.5012246513995,5263.86343796074,0.0,1.0
2023-04-12,20.9,20.9,20.6,20.6,2250,19.0105995680555,19.0105995680555,18.7377201484184,18.7377201484184,2473.6200366357,0.0,1.0
2023-04-13,21.58,21.63,20.6539,20.9,9155,19.6291262525664,19.6746061558393,18.7867474841465,19.0105995680555,10064.8850823999,0.0,1.0
2023-04-14,21.47,21.71,21.15,21.16,3558,19.5290704653662,19.7473740010759,19.2379990844198,19.2470950650744,3911.61781793323,0.0,1.0
2023-04-17,22.54,22.9599,21.3,21.3,7302,20.5023403954054,20.8842806230908,19.3744387942384,19.3744387942384,8027.72155889501,0.0,1.0
2023-04-18,22.43,22.5599,21.8501,22.4,5842,20.4022846082051,20.520441396908,19.8748086900464,20.3749966662414,6422.61700178919,0.0,1.0
2023-04-19,22.56,22.56,22.2,22.4,3210,20.5205323567145,20.5205323567145,20.1930770531499,20.3749966662414,3529.03125226692,0.0,1.0
2023-04-20,22.13,22.56,22.0623,22.56,1927,20.1294051885679,20.5205323567145,20.0678253995365,20.5205323567145,2118.5181380431,0.0,1.0
2023-04-21,22.47,22.47,21.71,21.82,2838,20.4386685308234,20.4386685308234,19.7473740010759,19.8474297882762,3120.05940620981,0.0,1.0
2023-04-24,22.2557,22.5999,21.52,21.52,8821,20.2437416653959,20.5568253195263,19.574550368639,19.574550368639,9697.68993029484,0.0,1.0
2023-04-25,22.0,22.39,21.655,22.39,2218,20.0111574400585,20.3659006855868,19.6973461074757,20.3659006855868,2438.43966278131,0.0,1.0
2023-04-26,21.6001,22.0,21.6,22.0,2750,19.6474091736821,20.0111574400585,19.6473182138756,20.0111574400585,3023.31337811029,0.0,1.0
2023-04-27,22.01,22.49,21.49,21.6,2962,20.020253420713,20.4568604921325,19.5472624266753,19.6473182138756,3256.38335489552,0.0,1.0
2023-04-28,22.1221,22.47,21.805,22.41,3615,20.1222193638508,20.4386685308234,19.8337858172943,20.3840926468959,3974.28285886134,0.0,1.0
2023-05-01,22.22,22.51,22.05,22.05,8862,20.2112690144591,20.4750524534416,20.0566373433313,20.0566373433313,9742.76478429575,0.0,1.0
2023-05-02,21.8,22.46,21.53,22.05,15521,19.829237826967,20.4295725501688,19.5836463492936,20.0566373433313,17063.5807060545,0.0,1.0
2023-05-03,21.32,22.36,21.32,22.1,3583,19.3926307555476,20.3386127436231,19.3926307555476,20.1021172466042,3939.10248500696,0.0,1.0
2023-05-04,21.01,22.0,21.01,21.31,9536,19.1106553552558,20.0111574400585,19.1106553552558,19.383534774893,10483.7514086036,0.0,1.0
2023-05-05,21.45,21.89,20.5801,21.0,3314,19.510878504057,19.9111016528582,18.7196191469158,19.1015593746013,3643.36746729364,0.0,1.0
2023-05-08,20.51,21.75,20.51,21.75,4129,18.6558563225272,19.7837579236942,18.6558563225272,19.7837579236942,4539.36761389724,0.0,1.0
2023-05-09,20.07,20.51,19.51,20.51,22425,18.2556331737261,18.6558563225272,17.74625825707,18.6558563225272,24653.7463651357,0.0,1.0
2023-05-10,20.48,21.0,19.7,19.72,6338,18.6285683805635,19.1015593746013,17.9190818895069,17.937273850816,6967.91279653201,0.0,1.0
2023-05-11,20.73,20.9999,20.0,20.0,4044,18.8559678969278,19.1014684147947,18.1919613091441,18.1919613091441,4445.91974584655,0.0,1.0
2023-05-12,20.71,21.0,20.2601,21.0,3429,18.8377759356187,19.1015593746013,18.4285477659695,19.1015593746013,3769.79693583279,0.0,1.0
2023-05-15,20.79,21.0,20.63,20.63,6473,18.9105437808553,19.1015593746013,18.7650080903821,18.7650080903821,7116.32999873013,0.0,1.0
2023-05-16,20.71,20.95,20.0925,20.95,2183,18.8377759356187,19.0560794713284,18.2760991301989,19.0560794713284,2399.96112887809,0.0,1.0
2023-05-17,19.83,20.99,19.7101,20.99,6625,18.0373296380163,19.0924633939467,17.928268829968,19.0924633939467,7283.43677453844,0.0,1.0
2023-05-18,18.81,19.1999,17.68,18.84,13836,17.10953961125,17.4641918969718,16.0816937972834,17.1368275532137,15211.1141452851,0.0,1.0
2023-05-19,18.02,18.65,17.6,17.6,13139,16.3909571395388,16.9640039207768,16.0089259520468,16.0089259520468,14444.8416272695,0.0,1.0
2023-05-22,17.12,17.84,17.03,17.77,16341,15.5723188806273,16.2272294877565,15.4904550547362,16.1635576231745,17965.0777860728,0.0,1.0
2023-05-23,17.4,17.5,16.715,17.05,7565,15.8270063389553,15.9179661455011,15.2039316641172,15.5086470160453,8316.86025651068,0.0,1.0
2023-05-24,17.0997,17.0997,16.83,16.87,3422,15.5538540398985,15.5538540398985,15.3085354416447,15.344919364263,3762.10122905216,0.0,1.0
2023-05-25,16.6029,17.16,16.39,16.56,13966,15.1019657209794,15.6087028032456,14.9083122928436,15.0629439639713,15354.0344140685,0.0,1.0
2023-05-26,16.3,16.77,15.81,16.3521,52466,14.8264484669524,15.2539595577173,14.3807454148784,14.8738385261627,57680.4217076126,0.0,1.0
2023-05-30,17.37,17.75,16.4,16.43,15277,15.7997183969916,16.1453656618654,14.9174082734981,14.9446962154618,16795.3303554149,0.0,1.0
2023-05-31,16.9,17.53,16.8,17.53,2604,15.3722073062267,15.9452540874648,15.281247499681,15.9452540874648,2862.80292239971,0.0,1.0
2023-06-01,16.4494,17.225,16.41,16.41,9289,14.9623424179317,15.6678266775003,14.9265042541527,14.9265042541527,10212.2028979151,0.0,1.0
2023-06-02,16.8,17.3,16.06,16.9,9544,15.281247499681,15.7360465324096,14.6081449312427,15.3722073062267,10492.5465020671,0.0,1.0
2023-06-05,16.54,17.25,16.3901,17.0,4367,15.0447520026621,15.6905666291368,14.9084032526501,15.4631671127725,4801.02164443915,0.0,1.0
2023-06-06,16.9,17.1714,16.6,16.6,2453,15.3722073062267,15.6190722211918,15.0993278865896,15.0993278865896,2696.79553327438,0.0,1.0
2023-06-07,16.93,17.81,16.93,17.19,1928,15.3994952481905,16.1999415457928,15.3994952481905,15.6359907452093,2119.61752472604,0.0,1.0
2023-06-08,17.5,17.5,16.9418,17.16,2309,15.9179661455011,15.9179661455011,15.4102285053628,15.6087028032456,2538.48385092969,0.0,1.0
2023-06-09,16.87,17.9014,16.7,17.5,8391,15.344919364263,16.2830788089756,15.1902876931353,15.9179661455011,9224.95365662671,0.0,1.0
2023-06-12,17.18,17.195,16.9,16.9,2297,15.6268947645548,15.6405387355366,15.3722073062267,15.3722073062267,2525.29121073429,0.0,1.0
2023-06-13,17.58,17.6557,17.215,17.3,5410,15.9907339907376,16.0595905642927,15.6587306968458,15.7360465324096,5947.68195475516,0.0,1.0
2023-06-14,17.53,17.64,17.355,17.5,3028,15.9452540874648,16.0453098746651,15.7860744260098,15.9179661455011,3328.94287597016,0.0,1.0
2023-06-15,17.2282,18.55,17.2282,17.57,18802,15.6707373913098,16.8730441142311,15.6707373913098,15.9816380100831,20670.6684128108,0.0,1.0
2023-06-16,17.65,17.92,16.65,17.51,22382,16.0544058553196,16.2999973329931,15.1448077898624,15.9270621261556,24606.472737769,0.0,1.0
2023-06-20,17.42,17.935,17.26,17.26,5815,15.8451983002645,16.3136413039749,15.6996626097913,15.6996626097913,6392.93356134957,0.0,1.0
2023-06-21,18.06,18.06,17.59,17.89,2142,16.4273410621571,16.4273410621571,15.9998299713922,16.2727093910294,2354.88627487718,0.0,1.0
2023-06-22,17.8,17.8,17.8,17.8,1623,16.2818053716839,16.2818053716839,16.2818053716839,16.2818053716839,1774.33640437947,0.1,1.0
2023-06-23,19.0,19.0,19.0,19.0,1010,17.3794551720222,17.3794551720222,17.3794551720222,17.3794551720222,1104.17730648383,0.0,1.0
2023-06-26,17.75,18.72,17.6501,18.6,9947,16.2360699633365,17.1233368852766,16.1446906174584,17.0135719052428,10874.5066015789,0.0,1.0
2023-06-27,17.11,18.11,17.11,17.74,8019,15.6506567364894,16.565364903438,15.6506567364894,16.226922881667,8766.73051553851,0.0,1.0
2023-06-28,17.1,17.51,17.1,17.51,2316,15.64150965482,16.0165400032689,15.64150965482,16.0165400032689,2531.95509090748,0.0,1.0
2023-06-29,17.0941,17.37,16.58,16.58,1684,15.636112876635,15.8884808598961,15.1658614080067,15.1658614080067,1841.02434071166,0.0,1.0
2023-06-30,16.745,17.09,16.01,16.88,6350,15.3167882555532,15.6323625731505,14.6444777528461,15.4402738580913,6942.10484769541,0.0,1.0
2023-07-03,16.94,18.0,16.52,18.0,4328,15.4951563481082,16.4647470050736,15.1109789179898,16.4647470050736,4731.56374501192,0.0,1.0
2023-07-05,16.0463,16.94,15.81,16.6098,12470,14.6776816593063,15.4951563481082,14.4615361194564,15.1931197113818,13632.7633780727,0.0,1.0
2023-07-06,15.82,16.3992,15.82,16.03,7386,14.4706832011258,15.0004821714224,14.4706832011258,14.662771916185,8074.70652048478,0.0,1.0
2023-07-07,16.32,16.33,15.85,15.85,3111,14.9280372846001,14.9371843662696,14.4981244461343,14.4981244461343,3401.08475294179,0.0,1.0
2023-07-10,16.36,16.75,15.83,15.83,7537,14.964625611278,15.321361796388,14.4798302827953,14.4798302827953,8239.7864940284,0.0,1.0
2023-07-11,16.4,16.4,16.07,16.37,3056,15.001213937956,15.001213937956,14.699360242863,14.9737726929475,3340.95628575703,0.0,1.0
2023-07-12,16.58,16.58,16.5,16.5,2318,15.1658614080067,15.1658614080067,15.0926847546508,15.0926847546508,2534.1415806233,0.0,1.0
2023-07-13,16.58,16.58,16.56,16.56,747,15.1658614080067,15.1658614080067,15.1475672446678,15.1475672446678,816.653908854877,0.0,1.0
2023-07-14,16.52,16.52,15.96,16.0908,3541,15.1109789179898,15.1109789179898,14.5987423444986,14.7183861727355,3871.18004184085,0.0,1.0
2023-07-17,15.93,16.49,15.93,16.49,3739,14.5713010994902,15.0835376729814,14.5713010994902,15.0835376729814,4087.64252370599,0.0,1.0
2023-07-18,16.179,16.179,15.8,15.8,2728,14.7990634330604,14.7990634330604,14.4523890377869,14.4523890377869,2982.37197236425,0.0,1.0
2023-07-19,16.09,16.09,16.09,16.09,443,14.7176544062019,14.7176544062019,14.7176544062019,14.7176544062019,484.307472051822,0.0,1.0
2023-07-20,16.1,16.1,16.1,16.1,558,14.7268014878714,14.7268014878714,14.7268014878714,14.7268014878714,610.030630710872,0.0,1.0
2023-07-21,15.74,16.1099,15.74,16.1099,4750,14.39750654777,14.7358570987242,14.39750654777,14.7358570987242,5192.91307504772,0.0,1.0
2023-07-24,16.08,16.08,15.69,15.75,5232,14.7085073245325,14.7085073245325,14.3517711394225,14.4066536294394,5719.85709655783,0.0,1.0
2023-07-25,16.05,16.44,16.05,16.44,3099,14.681066079524,15.0378022646339,14.681066079524,15.0378022646339,3387.96581464693,0.0,1.0
2023-07-26,15.88,16.05,15.88,16.0499,2509,14.5255656911428,14.681066079524,14.5255656911428,14.6809746087073,2742.9513484831,0.0,1.0
2023-07-27,16.13,16.1821,16.1,16.1,1695,14.7542427328799,14.8018990283779,14.7268014878714,14.7268014878714,1853.05003414861,0.0,1.0
2023-07-28,16.244,16.38,16.244,16.38,1932,14.858519463912,14.982919774617,14.858519463912,14.982919774617,2112.14906547205,0.0,1.0
2023-07-31,16.4,16.4,16.1,16.24,3621,15.001213937956,15.001213937956,14.7268014878714,14.8548606312442,3958.63963047323,0.0,1.0
2023-08-01,16.6,16.6,16.1101,16.1722,1898,15.1841555713457,15.1841555713457,14.7360400403576,14.7928434175251,2074.97874030328,0.0,1.0
2023-08-02,16.65,16.9299,16.65,16.9299,1029,15.2298909796931,15.485917795622,15.2298909796931,15.485917795622,1124.94895878403,0.0,1.0
2023-08-03,16.97,16.9808,16.91,16.91,1807,15.5225975931167,15.5324764413197,15.4677151030997,15.4677151030997,1975.49345823394,0.0,1.0
2023-08-04,17.16,17.16,16.86,16.97,2571,15.6963921448369,15.6963921448369,15.4219796947523,15.5225975931167,2810.7325296732,0.0,1.0
2023-08-07,16.98,17.14,16.87,16.87,821,15.5317446747861,15.6780979814979,15.4311267764218,15.4311267764218,897.554028339832,0.0,1.0
2023-08-08,16.67,17.16,16.67,17.16,2085,15.2481851430321,15.6963921448369,15.2481851430321,15.6963921448369,2279.41552873148,0.0,1.0
2023-08-09,16.18,16.79,15.84,16.34,9989,14.7999781412273,15.3579501230659,14.4889773644648,14.9463314479391,10920.4228856109,0.0,1.0
2023-08-10,15.7501,16.28,15.7501,16.28,6965,14.4067451002561,14.8914489579222,14.4067451002561,14.8914489579222,7614.45043530686,0.0,1.0
2023-08-11,15.7938,15.7938,15.7938,15.7938,585,14.4467178471518,14.4467178471518,14.4467178471518,14.4467178471518,639.548241874299,0.0,1.0
2023-08-14,15.78,15.9,15.78,15.8,2280,14.4340948744479,14.5438598544817,14.4340948744479,14.4523890377869,2492.59827602291,0.0,1.0
2023-08-15,15.0162,15.5299,14.9,15.39,7201,13.7354407765326,14.2053263618941,13.6291516875332,14.077358689338,7872.45622177237,0.0,1.0
2023-08-16,15.25,15.2699,14.7366,15.0,7062,13.9492995459652,13.9675022384874,13.4796883730538,13.720622504228,7720.49518652359,0.0,1.0
2023-08-17,15.0,15.415,15.0,15.0,1910,13.720622504228,14.1002263935117,13.720622504228,13.720622504228,2088.09767859815,0.0,1.0
2023-08-18,15.2206,15.35,14.755,14.755,7019,13.9224071258569,14.04077036266,13.4965190033256,13.4965190033256,7673.48565763369,0.0,1.0
2023-08-21,15.01,15.27,14.94,15.27,6605,13.7297695858975,13.9675937093041,13.6657400142111,13.9675937093041,7220.88228646113,0.0,1.0
2023-08-22,14.96,14.96,14.77,14.77,1397,13.6840341775501,13.6840341775501,13.5102396258299,13.5102396258299,1527.26306649299,0.0,1.0
2023-08-23,15.3985,15.3985,15.3985,15.3985,384,14.085133708757,14.085133708757,14.085133708757,14.085133708757,419.806025435439,0.0,1.0
2023-08-24,15.6748,15.6748,15.6748,15.6748,559,14.3378675752849,14.3378675752849,14.3378675752849,14.3378675752849,611.123875568776,0.0,1.0
2023-08-25,15.6748,15.6748,15.6748,15.6748,602,14.3378675752849,14.3378675752849,14.3378675752849,14.3378675752849,658.133404458682,0.0,1.0
2023-08-28,15.8011,15.8011,15.8011,15.8011,170,14.4533952167705,14.4533952167705,14.4533952167705,14.4533952167705,185.851625843814,0.0,1.0
2023-08-29,15.81,16.21,15.3518,15.9,1873,14.4615361194564,14.8274193862358,14.0424168373605,14.5438598544817,2047.64761885566,0.0,1.0
2023-08-30,16.23,16.405,15.79,15.79,3586,14.8457135495747,15.0057874787907,14.4432419561174,14.4432419561174,3920.37606044658,0.0,1.0
2023-08-31,16.8172,16.8357,16.2837,16.2837,3958,15.3828301852069,15.3997522862955,14.8948333781399,14.8948333781399,4327.06314758715,0.0,1.0
2023-09-01,17.5,17.72,16.33,17.0312,20183,16.0073929215994,16.2086287183281,14.9371843662696,15.5785777329339,22064.9609670923,0.0,1.0
2023-09-05,16.85,17.4899,16.85,17.0,3131,15.4128326130828,15.9981543691132,15.4128326130828,15.5500388381251,3422.94965009989,0.0,1.0
2023-09-06,17.083,17.35,17.0,17.35,3000,15.6259596159818,15.8701866965571,15.5500388381251,15.8701866965571,3279.73457371437,0.0,1.0
2023-09-07,16.9005,17.0,16.7189,17.0,2950,15.4590253755137,15.5500388381251,15.2929143723959,15.5500388381251,3225.07233081913,0.0,1.0
2023-09-08,16.5427,16.5427,16.45,16.45,600,15.1317427933795,15.1317427933795,15.0469493463034,15.0469493463034,655.946914742874,0.0,1.0
2023-09-11,16.6137,16.65,16.4,16.65,3681,15.1966870732329,15.2298909796931,15.001213937956,15.2298909796931,4024.23432194752,0.0,1.0
2023-09-12,16.01,16.4701,15.61,16.4701,5241,14.6444777528461,15.0653349804591,14.2785944860666,15.0653349804591,5729.69630027897,0.0,1.0
2023-09-13,16.0,16.225,16.0,16.15,7328,14.6353306711766,14.84114000874,14.6353306711766,14.7725368962189,8011.29831872626,0.0,1.0
2023-09-14,16.0,16.35,15.875,16.0,6175,14.6353306711766,14.9554785296086,14.520992150308,14.6353306711766,6750.78699756205,0.0,1.0
2023-09-15,15.47,16.2999,15.47,15.9999,6447,14.1505353426939,14.9096516504444,14.1505353426939,14.6352392003599,7048.14959891213,0.0,1.0
2023-09-18,15.825,15.95,15.59,15.74,6143,14.4752567419606,14.5895952628291,14.2603003227277,14.39750654777,6715.80316210909,0.0,1.0
2023-09-19,15.2301,15.825,15.23,15.75,8654,13.9310968534429,14.4752567419606,13.9310053826262,14.4066536294394,9460.94100030802,0.0,1.0
2023-09-20,15.625,15.7,15.575,15.575,4217,14.2923151085709,14.360918221092,14.2465797002234,14.2465797002234,4610.21356578448,0.0,1.0
2023-09-21,15.15,15.58,15.15,15.58,3484,13.8578287292703,14.2511532410582,13.8578287292703,14.2511532410582,3808.86508494028,0.0,1.0
2023-09-22,16.5001,16.99,15.66,16.0,29385,15.0927762254675,15.5408917564556,14.3243298944141,14.6353306711766,32125.0001495322,0.0,1.0
2023-09-25,16.26,16.5,15.64,16.5,11975,14.8731547945832,15.0926847546508,14.3060357310751,15.0926847546508,13091.6071734098,0.0,1.0
2023-09-26,15.9,16.55,15.66,16.02,3213,14.5438598544817,15.1384201629983,14.3243298944141,14.6536248345155,3512.59572844808,0.0,1.0
2023-09-27,16.0,16.026,15.8024,16.0,7033,14.6353306711766,14.6591130835172,14.4545843373875,14.6353306711766,7688.79108564435,0.0,1.0
2023-09-28,16.1,16.1336,15.75,15.95,2932,14.7268014878714,14.7575356822809,14.4066536294394,14.5895952628291,3205.39392337684,0.0,1.0
2023-09-29,16.15,16.151,15.9174,15.95,7213,14.9097431212611,14.9106663251696,14.6950058921586,14.7251023395737,7813.00851748994,0.15,1.0
2023-10-02,15.97,16.37,15.36,16.09,11530,14.7435664177424,15.1128479811173,14.1804120335957,14.8543508867549,12489.115237302,0.0,1.0
2023-10-03,15.51,16.1697,15.46,15.88,2569,14.3188926198613,14.9279302382573,14.2727324244395,14.6604780659831,2782.70052425227,0.0,1.0
2023-10-04,15.3,15.51,15.3,15.51,2083,14.1250197990895,14.3188926198613,14.1250197990895,14.3188926198613,2256.27294356461,0.0,1.0
2023-10-05,15.25,15.67,15.15,15.3,3413,14.0788596036676,14.4666052452113,13.9865392128239,14.1250197990895,3696.90809236007,0.0,1.0
2023-10-06,15.11,15.76,14.99,14.99,5645,13.9496110564864,14.5496935969706,13.838826587474,13.838826587474,6114.57549996266,0.0,1.0
2023-10-09,15.7,15.799,14.86,14.86,7375,14.4943013624644,14.5856985493997,13.7188100793771,13.7188100793771,7988.48437771913,0.0,1.0
2023-10-10,15.6,16.22,15.5,15.8,13674,14.4019809716207,14.9743673948517,14.3096605807769,14.5866217533081,14811.4624245331,0.0,1.0
2023-10-11,15.5,15.9,15.5,15.5,6461,14.3096605807769,14.6789421441518,14.3096605807769,14.3096605807769,6998.45390704319,0.0,1.0
2023-10-12,15.5,15.8,15.15,15.27,12886,14.3096605807769,14.5866217533081,13.9865392128239,14.0973236818364,13957.9131784799,0.0,1.0
2023-10-13,15.06,15.6,15.05,15.47,4441,13.9034508610646,14.4019809716207,13.8942188219802,14.2819644635238,4810.42157578991,0.0,1.0
2023-10-16,14.76,15.49,14.69,15.15,14962,13.6264896885334,14.3004285416926,13.5618654149428,13.9865392128239,16206.6038317876,0.0,1.0
2023-10-17,15.01,15.5,14.79,14.79,7586,13.8572906656427,14.3096605807769,13.6541858057865,13.6541858057865,8217.03626974609,0.0,1.0
2023-10-18,15.05,15.4899,14.8,15.2987,26642,13.8942188219802,14.3003362213017,13.6634178448709,14.1238196340085,28858.1967174499,0.0,1.0
2023-10-19,15.04,15.38,14.96,15.02,13714,13.8849867828958,14.1988761117645,13.8111304702208,13.8665227047271,14854.7897974292,0.0,1.0
2023-10-20,15.263,15.263,14.9625,15.16,9953,14.0908612544773,14.0908612544773,13.8134384799919,13.9957712519083,10780.933560873,0.0,1.0
2023-10-23,15.3211,15.39,15.05,15.2,11587,14.1444994015575,14.2081081508488,13.8942188219802,14.0326994082458,12550.8567436789,0.0,1.0
2023-10-24,15.75,16.15,15.23,15.32,10188,14.5404615578862,14.9097431212611,14.0603955254989,14.1434838772582,11035.4818766377,0.0,1.0
2023-10-25,15.64,15.81,15.2003,15.81,3787,14.4389091279582,14.5958537923925,14.0329763694183,14.5958537923925,4102.01902893862,0.0,1.0
2023-10-26,15.69,16.39,15.44,15.7,12373,14.48506932338,15.1313120592861,14.2542683462707,14.4943013624644,13402.2396210873,0.0,1.0
2023-10-27,15.7,15.99,15.4568,15.54,4614,14.4943013624644,14.7620304959112,14.2697781719325,14.3465887371144,4997.81246356557,0.0,1.0
2023-10-30,15.84,16.1415,15.5275,15.9258,13799,14.6235499096456,14.9018958880394,14.335048688259,14.7027608049895,14946.8604648334,0.0,1.0
2023-10-31,15.96,16.35,15.96,16.35,3587,14.7343343786581,15.0943839029486,14.7343343786581,15.0943839029486,3885.3821644581,0.0,1.0
2023-11-01,16.23,16.33,15.65,15.92,10598,14.9835994339361,15.0759198247798,14.4481411670425,14.6974062223206,11479.5874488227,0.0,1.0
2023-11-02,17.27,17.6099,16.4414,16.4414,15967,15.9437314987108,16.2575285071886,15.1787647401797,15.1787647401797,17295.2040758023,0.0,1.0
2023-11-03,17.125,17.3238,16.808,17.0,13270,15.8098669319874,15.9933998689847,15.5172112930128,15.6944664434328,14373.8559582825,0.0,1.0
2023-11-06,17.43,17.87,17.2,17.375,13851,16.0914441240608,16.4976538437732,15.8791072251202,16.0406679090967,15003.1860495983,0.0,1.0
2023-11-07,16.93,17.58,16.27,17.58,5703,15.6298421698422,16.2299247103264,15.0205275902736,16.2299247103264,6177.40019066199,0.0,1.0
2023-11-08,16.66,17.26,16.66,17.17,7017,15.3805771145641,15.9344994596265,15.3805771145641,15.8514111078671,7600.70439029902,0.0,1.0
2023-11-09,16.78,17.37,16.66,16.905,4685,15.4913615835766,16.0360518895545,15.3805771145641,15.6067620721312,5074.71855045615,0.0,1.0
2023-11-10,17.21,17.21,16.7002,16.7002,4436,15.8883392642046,15.8883392642046,15.4176899116833,15.4176899116833,4805.00565417791,0.0,1.0
2023-11-13,17.2225,17.29,16.86,17.27,2012,15.8998793130601,15.9621955768796,15.5652178962516,15.9437314987108,2179.36685667402,0.0,1.0
2023-11-14,18.39,18.685,16.84,16.84,16481,16.9777198761605,17.2500650291495,15.5467538180828,15.5467538180828,17851.9608175172,0.0,1.0
2023-11-15,18.2,18.71,18.2,18.55,9070,16.8023111335574,17.2731451268604,16.8023111335574,17.1254325015105,9824.48180419156,0.0,1.0
2023-11-16,18.075,18.7,17.88,18.7,9089,16.6869106450028,17.2639130877761,16.5068858828575,17.2639130877761,9845.06230631718,0.0,1.0
2023-11-17,17.9569,18.34,17.71,17.85,14119,16.5778802634164,16.9315596807387,16.3499412184232,16.4791897656044,15293.4794480022,0.0,1.0
2023-11-20,17.9105,18.355,17.6693,18.16,20849,16.5350436020649,16.9454077393652,16.3123668193498,16.76538297722,22583.3099377717,0.0,1.0
2023-11-21,17.82,18.08,16.82,18.08,22537,16.4514936483513,16.691526664545,15.5282897399141,16.691526664545,24411.7250739873,0.0,1.0
2023-11-22,17.6,18.04,17.24,17.75,13026,16.2483887884951,16.6545985082075,15.9160353814577,16.3868693747607,14109.5589836162,0.0,1.0
2023-11-24,17.6,17.6,17.6,17.6,276,16.2483887884951,16.2483887884951,16.2483887884951,16.2483887884951,298.958872983117,0.0,1.0
2023-11-27,17.44,18.05,16.5,16.8,15358,16.1006761631452,16.6638305472919,15.2328644892142,15.5098256617453,16635.544823459,0.0,1.0
2023-11-28,17.31,17.7899,16.948,17.2901,18861,15.9806596550483,16.4237052107073,15.646459840194,15.9622878972704,20429.9395048354,0.0,1.0
2023-11-29,18.19,18.19,17.0401,17.11,18591,16.7930790944731,16.7930790944731,15.7314869201611,15.7960188733609,20137.4797377866,0.0,1.0
2023-11-30,16.95,18.117,16.95,17.71,14337,15.6483062480109,16.7256852091571,15.6483062480109,16.3499412184232,15529.613630286,0.0,1.0
2023-12-01,18.09,18.15,17.0,17.59,20899,16.7007587036293,16.7561509381356,15.6944664434328,16.2391567494107,22637.4691538919,0.0,1.0
2023-12-04,18.07,18.07,17.51,17.87,13824,16.6822946254606,16.6822946254606,16.1653004367358,16.4976538437732,14973.9400728935,0.0,1.0
2023-12-05,17.95,18.07,17.65,17.9,11765,16.5715101564481,16.6822946254606,16.294548983917,16.5253499610263,12743.6635530666,0.0,1.0
2023-12-06,17.98,18.56,17.83,17.9863,21762,16.5992062737013,17.1346645405948,16.4607256874357,16.6050224583244,23572.2572241252,0.0,1.0
2023-12-07,17.86,18.25,17.6,18.1,10925,16.4884218046888,16.8484713289793,16.2483887884951,16.7099907427137,11833.7887222483,0.0,1.0
2023-12-08,17.42,18.1187,17.31,17.916,12016,16.0822120849764,16.7272546558015,15.9806596550483,16.5401212235613,13015.5428179896,0.0,1.0
2023-12-11,17.84,18.0377,17.6819,18.0299,14681,16.46995772652,16.6524751392181,16.3239991885961,16.6452741487323,15902.2290371925,0.0,1.0
2023-12-12,18.0,18.22,17.75,18.13,16803,16.61767035187,16.8207752117262,16.3868693747607,16.7376868599668,18200.7461693308,0.0,1.0
2023-12-13,17.89,18.09,17.7585,17.985,21869,16.5161179219419,16.7007587036293,16.3947166079824,16.6038222932434,23688.1579466224,0.0,1.0
2023-12-14,17.89,18.16,17.52,17.52,5020,16.6545985082075,16.905953544385,16.3101490141864,16.3101490141864,5392.37256039178,0.15,1.0
2023-12-15,18.0,18.0299,17.75,18.0299,9393,16.7570024118354,16.7848376547306,16.5242662672265,16.7848376547306,10089.7520836175,0.0,1.0
2023-12-18,18.9,19.09,17.83,18.31,15384,17.5948525324271,17.7717320023298,16.5987418335014,17.0455952311503,16525.1512886588,0.0,1.0
2023-12-19,19.29,19.29,18.6578,19.04,9514,17.9579209180169,17.9579209180169,17.3693777555301,17.7251847734081,10219.7275975234,0.0,1.0
2023-12-20,18.75,19.2246,17.8,19.125,23770,17.4552108456618,17.8970371425872,16.5708134961483,17.8043150625751,25533.2063267954,0.0,1.0
2023-12-21,18.76,18.9136,18.01,18.45,4364,17.4645202914462,17.6075133786938,16.7663118576197,17.1759274721312,4687.71192301788,0.0,1.0
2023-12-22,18.27,19.01,18.25,18.2988,6393,17.0083574480129,17.697256436055,16.9897385564442,17.0351686518718,6867.21868099296,0.0,1.0
2023-12-26,18.752,19.0923,18.6075,18.6498,3517,17.4570727348187,17.7738731748602,17.3225512432348,17.3619301989026,3777.88332567688,0.0,1.0
2023-12-27,18.26,19.113,18.26,19.113,16914,16.9990480022285,17.7931437276338,16.9990480022285,17.7931437276338,18168.6433239974,0.0,1.0
2023-12-28,18.34,18.94,18.34,18.77,5096,17.0735235685034,17.6320903155645,17.0735235685034,17.4738297372305,5474.01007325827,0.0,1.0
2023-12-29,18.7,18.95,18.5,18.5,8059,17.4086636167401,17.6413997613489,17.222474701053,17.222474701053,8656.79889725047,0.0,1.0
2024-01-02,18.77,18.94,18.5574,18.94,4190,17.4738297372305,17.6320903155645,17.2759109198552,17.6320903155645,4500.80498566567,0.0,1.0
2024-01-03,19.0,19.0,18.6,18.97,7897,17.6879469902707,17.6879469902707,17.3155691588965,17.6600186529176,8482.78209350873,0.0,1.0
2024-01-04,19.13,19.13,18.77,18.95,4993,17.8089697854672,17.8089697854672,17.4738297372305,17.6413997613489,5363.36975976818,0.0,1.0
2024-01-05,18.89,19.22,18.89,19.015,4635,17.5855430866428,17.8927547975264,17.5855430866428,17.7019111589472,4978.81410705496,0.0,1.0
2024-01-08,19.1208,19.195,18.89,19.085,4621,17.8004050953456,17.8694811830655,17.5855430866428,17.7670772794377,4963.77561784273,0.0,1.0
2024-01-09,19.133,19.15,19.065,19.15,2023,17.8117626192026,17.827588677036,17.748458387869,17.827588677036,2173.06169116983,0.0,1.0
2024-01-10,19.02,19.28,18.89,19.19,8571,17.7065658818394,17.9486114722325,17.5855430866428,17.8648264601734,9206.77793129839,0.0,1.0
2024-01-11,18.75,19.25,18.63,19.168,8915,17.4552108456618,17.9206831348795,17.3434974962496,17.8443456794478,9576.29509479938,0.0,1.0
2024-01-12,18.62,18.78,18.49,18.78,4392,17.3341880504652,17.4831391830149,17.2131652552687,17.4831391830149,4717.78890144239,0.0,1.0
2024-01-16,18.37,18.84,18.119,18.6,22736,17.1014519058564,17.538995857721,16.8677848166692,17.3155691588965,24422.5064806908,0.0,1.0
2024-01-17,18.3,18.82,17.97,17.97,11751,17.036285785366,17.5203769661523,16.7290740744823,16.7290740744823,12622.6633380804,0.0,1.0
2024-01-18,19.32,19.47,18.3301,18.3688,17464,17.98584925537,18.1254909421353,17.0643072171769,17.1003347723623,18759.4411144785,0.0,1.0
2024-01-19,20.35,20.6346,18.995,19.07,23940,18.9447221711583,19.209668998181,17.6832922673785,17.7531131107611,25715.8165529441,0.0,1.0
2024-01-22,21.31,21.86,19.92,19.94,36905,19.8384289664562,20.3504484845956,18.5444160024311,18.5630348939998,39642.5317412866,0.0,1.0
2024-01-23,21.04,22.2951,21.0,21.76,28710,19.5870739302787,20.7555024706728,19.5498361471413,20.2573540267521,30839.6446631171,0.0,1.0
2024-01-24,20.72,22.01,20.72,21.515,7736,19.2891716651794,20.4900901713609,19.2891716651794,20.0292726050354,8309.83946756789,0.0,1.0
2024-01-25,21.51,21.51,20.79,21.3,6826,20.0246178821433,20.0246178821433,19.3543377856698,19.8291195206718,7332.33766877176,0.0,1.0
2024-01-26,21.03,21.99,21.0098,21.72,4501,19.5777644844943,20.4714712797922,19.5589594040099,20.2201162436147,4834.87428173774,0.0,1.0
2024-01-29,21.37,21.4,20.9101,21.4,5485,19.8942856411623,19.9222139785154,19.4661442295399,19.9222139785154,5891.8652377986,0.0,1.0
2024-01-30,21.5,21.81,21.1264,21.29,9187,20.0153084363589,20.3039012556738,19.6675075418555,19.8198100748875,9868.47145663732,0.0,1.0
2024-01-31,22.0,22.08,21.47,21.47,5456,20.4807807255766,20.5552562918514,19.9873800990058,19.9873800990058,5860.71408157321,0.0,1.0
2024-02-01,22.5,22.98,21.51,21.56,15001,20.9462530147942,21.3931064124431,20.0246178821433,20.071165111065,16113.7411909237,0.0,1.0
2024-02-02,22.47,23.39,21.7,23.3,22274,20.9183246774411,21.7747936896016,20.201497352046,21.6910086775424,23926.2363366866,0.0,1.0
2024-02-05,22.15,22.17,21.68,22.17,7902,20.6204224123418,20.6390413039106,20.1828784604773,20.6390413039106,8488.15298251315,0.0,1.0
2024-02-06,22.1617,22.79,21.72,22.36,25355,20.6313144639095,21.2162269425404,20.2201162436147,20.8159207738133,27235.7781411821,0.0,1.0
2024-02-07,22.3,23.0,21.95,22.1,17313,20.7600640991071,21.4117253040119,20.4342334966548,20.5738751834201,18597.2402665465,0.0,1.0
2024-02-08,22.66,22.7,22.45,22.67,3387,21.0952041473438,21.1324419304813,20.8997057858724,21.1045135931282,3638.24021156315,0.0,1.0
2024-02-09,23.2,23.27,22.3201,22.72,12401,21.5979142196989,21.6630803401894,20.7787760851337,21.15106082205,13320.8789086491,0.0,1.0
2024-02-12,23.25,23.4876,22.5,23.0,14281,21.6444614486207,21.8656538804569,20.9462530147942,21.4117253040119,15340.3331742938,0.0,1.0
2024-02-13,25.0,26.0,23.9999,24.0,37676,23.2736144608824,24.2045590393177,22.3425767879893,22.3426698824472,40470.7228257612,0.0,1.0
2024-02-14,26.9,27.3199,24.27,24.65,29935,25.0424091599095,25.4333127883945,22.5940249186247,22.9477838584301,32155.5124691889,0.0,1.0
2024-02-15,25.95,26.5,25.5,26.5,14057,24.158011810396,24.6700313285354,23.7390867501001,24.6700313285354,15099.7173468979,0.0,1.0
2024-02-16,25.25,25.6,24.52,25.6,19703,23.5063506054913,23.8321812079436,22.8267610632335,23.8321812079436,21164.5252106373,0.0,1.0
2024-02-20,25.17,25.68,23.89,25.32,26214,23.4318750392165,23.9066567742185,22.2402659788193,23.5715167259817,28158.4968721335,0.0,1.0
2024-02-21,25.51,26.2499,24.8001,25.02,17049,23.7483961958844,24.4372020894687,23.0875186396532,23.2922333524512,18313.6573271155,0.0,1.0
2024-02-22,26.1102,26.62,25.5539,25.87,8527,24.3071491318613,24.7817446779476,23.7892646628778,24.0835362441212,9159.51410805992,0.0,1.0
2024-02-23,25.96,26.4425,25.3,25.91,6629,24.1673212561803,24.6165020152754,23.552897834413,24.1207740272586,7120.72464199944,0.0,1.0
2024-02-26,25.78,26.29,25.2001,26.29,20462,23.999751232062,24.474532967064,23.4598964710273,24.474532967064,21979.8261615013,0.0,1.0
2024-02-27,25.2,26.28,25.2,26.28,11821,23.4598033765695,24.4652235212796,23.4598033765695,24.4652235212796,12697.8557841417,0.0,1.0
2024-02-28,25.1671,25.92,24.4272,24.67,13362,23.429175299939,24.1300834730429,22.7403694063547,22.9664027499988,14353.1637752898,0.0,1.0
2024-02-29,25.2,26.278,25.08,25.4,22415,23.4598033765695,24.4633616321228,23.3480900271573,23.6459922922566,24077.6954066099,0.0,1.0
2024-03-01,25.1,25.6,24.71,25.49,13458,23.366708918726,23.8321812079436,23.0036405331362,23.7297773043157,14456.2848441738,0.0,1.0
2024-03-04,25.56,26.0,24.7,25.5,35445,23.7949434248062,24.2045590393177,22.9943310873519,23.7390867501001,38074.2321520094,0.0,1.0
2024-03-05,25.1,25.93,24.885,25.93,20274,23.366708918726,24.1393929188273,23.1665558343624,24.1393929188273,21777.8807349368,0.0,1.0
2024-03-06,25.4733,25.5,24.725,25.11,11778,23.7142305298559,23.7390867501001,23.0176047018127,23.3760183645103,12651.6661387041,0.0,1.0
2024-03-07,25.8,25.8,24.96,25.33,8813,24.0183701236307,24.0183701236307,23.236376677745,23.5808261717661,9466.72895911012,0.0,1.0
2024-03-08,25.35,25.79,25.29,25.29,2706,23.5994450633348,24.0090606778463,23.5435883886287,23.5435883886287,2906.72512916737,0.0,1.0
2024-03-11,25.62,25.78,24.9,25.05,8314,23.8508000995123,23.999751232062,23.1805200030389,23.3201616898042,8930.71423647358,0.0,1.0
2024-03-12,25.75,25.9999,25.1,25.1,13097,23.9718228947089,24.2044659448599,23.366708918726,23.366708918726,14068.506658058,0.0,1.0
2024-03-13,25.6,25.75,25.39,25.6,12550,23.8321812079436,23.9718228947089,23.6366828464722,23.8321812079436,13480.9314009795,0.0,1.0
2024-03-14,25.5999,25.7999,24.9,25.21,4580,23.8320881134858,24.0182770291728,23.1805200030389,23.4691128223539,4919.73432800685,0.0,1.0
2024-03-15,25.45,25.5,25.0,25.45,7598,23.6925395211783,23.7390867501001,23.2736144608824,23.6925395211783,8161.60293104718,0.0,1.0
2024-03-18,25.0,25.38,25.0,25.15,3804,23.2736144608824,23.6273734006879,23.2736144608824,23.4132561476477,4086.17235452797,0.0,1.0
2024-03-19,24.85,25.32,24.745,25.0,17831,23.1339727741172,23.5715167259817,23.0362235933814,23.2736144608824,19153.6643673996,0.0,1.0
2024-03-20,25.4,25.4,24.83,25.15,5732,23.6459922922566,23.6459922922566,23.1153538825484,23.4132561476477,6157.18715461468,0.0,1.0
2024-03-21,25.22,25.61,25.0655,25.3,14490,23.6413375693644,24.006925263736,23.4965085981326,23.7163299169278,15457.577175056,0.175,1.0
2024-03-22,25.4,25.73,25.1102,25.195,6450,23.8100703513821,24.1194137850811,23.5384105723336,23.6179024607508,6880.70205514912,0.0,1.0
2024-03-25,25.4,25.75,25.265,25.75,11107,23.8100703513821,24.138161871972,23.6835207648688,24.138161871972,11848.675616518,0.0,1.0
2024-03-26,25.5,25.68,25.39,25.4093,3131,23.9038107858363,24.072543567854,23.8006963079366,23.8187882117863,3340.07412940651,0.0,1.0
2024-03-27,25.08,25.75,25.08,25.36,21919,23.5101009611284,24.138161871972,23.5101009611284,23.7725741776004,23382.6524568704,0.0,1.0
2024-03-28,25.25,25.25,25.0373,25.15,3834,23.6694596997007,23.6694596997007,23.4700737956165,23.5757192652464,4090.01731464213,0.0,1.0
2024-04-01,25.4038,25.5,24.73,25.15,9454,23.8136324878913,23.9038107858363,23.1820094405385,23.5757192652464,10085.2956944775,0.0,1.0
2024-04-02,25.3,25.4499,24.82,24.85,12775,23.7163299169278,23.8568468281747,23.2663758315474,23.2944979618836,13628.057171245,0.0,1.0
2024-04-03,25.25,25.7499,25.15,25.4,6913,23.6694596997007,24.1380681315375,23.5757192652464,23.8100703513821,7374.61911740247,0.0,1.0
2024-04-04,25.21,25.51,24.9,25.51,6624,23.631963525919,23.9131848292817,23.3413681791108,23.9131848292817,7066.32099431129,0.0,1.0
2024-04-05,24.64,25.33,24.3451,25.01,15587,23.0976430495297,23.7444520472641,22.8212025083241,23.4444826570104,16627.8299121875,0.0,1.0
2024-04-08,24.46,24.97,24.22,24.83,9241,22.928910267512,23.4069864832287,22.7039332248218,23.2757498749928,9858.07251033073,0.0,1.0
2024-04-09,23.82,24.73,23.67,24.46,7698,22.3289714870048,23.1820094405385,22.1883608353234,22.928910267512,8212.03789465704,0.0,1.0
2024-04-10,22.84,23.7,21.81,23.61,8510,21.410315229353,22.2164829656596,20.4447887544741,22.1321165746508,9078.25961074715,0.0,1.0
2024-04-11,22.87,23.2,22.83,22.83,4841,21.4384373596893,21.7477807933883,21.4009411859076,21.4009411859076,5164.26025565534,0.0,1.0
2024-04-12,22.9,23.31,22.57,22.57,2079,21.4665594900256,21.850895271288,21.1572160563265,21.1572160563265,2217.82629033411,0.0,1.0
2024-04-15,22.97,23.54,22.12,23.08,22256,21.5321777941435,22.0664982705328,20.7353841012823,21.6352922720432,23742.155804558,0.0,1.0
2024-04-16,22.51,23.24,22.36,23.2,9628,21.1009717956539,21.78527696717,20.9603611439726,21.7477807933883,10270.9146336397,0.0,1.0
2024-04-17,22.5001,23.2,22.5001,22.8558,2232,21.091691492643,21.7477807933883,21.091691492643,21.4251262179968,2381.04294373533,0.0,1.0
2024-04-18,21.82,22.57,20.81,22.5,18820,20.4541627979195,21.1572160563265,19.5073844099315,21.0915977522085,20076.7151438616,0.0,1.0
2024-04-19,21.81,22.2169,20.9,20.9,20679,20.4447887544741,20.8262185822685,19.5917508009404,19.5917508009404,22059.8508214619,0.0,1.0
2024-04-22,21.82,22.51,21.82,22.05,13438,20.4541627979195,21.1009717956539,20.4541627979195,20.6697657971643,14335.3293359836,0.0,1.0
2024-04-23,22.69,22.74,22.14,22.36,5766,21.2697045776716,21.3165747948987,20.7541321881732,20.9603611439726,6151.0276046496,0.0,1.0
2024-04-24,22.76,23.59,22.67,22.88,5057,21.3353228817896,22.11336848776,21.2509564907808,21.4478114031347,5394.6837663394,0.0,1.0
2024-04-25,22.64,22.8889,22.38,22.5821,2703,21.2228343604445,21.4561543018011,20.9791092308634,21.1685586488955,2883.49421008808,0.0,1.0
2024-04-26,22.55,22.7755,22.25,22.25,2238,21.1384679694356,21.34985264913,20.8572466660729,20.8572466660729,2387.44359680989,0.0,1.0
2024-04-29,23.33,23.3675,22.34,22.72,12803,21.8696433581789,21.9047960210992,20.9416130570817,21.2978267080079,13657.9268855929,0.0,1.0
2024-04-30,25.3,25.475,23.3,23.44,54848,23.7163299169278,23.8803756772228,21.8415212278426,21.9727578360786,58510.5033055534,0.0,1.0
2024-05-01,24.99,25.49,24.8,25.35,16256,23.4257345701196,23.8944367423909,23.2476277446565,23.7632001341549,17341.5027300007,0.0,1.0
2024-05-02,25.0,26.0,24.83,25.39,16866,23.435108613565,24.3725129581076,23.2757498749928,23.8006963079366,17992.2357925807,0.0,1.0
2024-05-03,25.3,25.75,25.07,25.74,14634,23.7163299169278,24.138161871972,23.500726917683,24.1287878285265,15611.1928488453,0.0,1.0
2024-05-06,24.55,25.54,24.55,25.4,20841,23.0132766585208,23.941306959618,23.0132766585208,23.8100703513821,22232.6684544749,0.0,1.0
2024-05-07,24.55,25.2663,24.55,25.08,3598,23.0132766585208,23.6847393905167,23.0132766585208,23.5101009611284,3838.25829370956,0.0,1.0
2024-05-08,25.2,25.5,24.55,24.55,25794,23.6225894824735,23.9038107858363,23.0132766585208,23.0132766585208,27516.407567522,0.0,1.0
2024-05-09,25.37,25.75,24.88,24.88,20551,23.7819482210458,24.138161871972,23.3226200922199,23.3226200922199,21923.3035558713,0.0,1.0
2024-05-10,25.48,25.5,25.1,25.4,3633,23.8850626989455,23.9038107858363,23.5288490480193,23.8100703513821,3875.59543664446,0.0,1.0
2024-05-13,25.33,26.31,25.33,25.5,43322,23.7444520472641,24.6631083049158,23.7444520472641,23.9038107858363,46214.8487493288,0.0,1.0
2024-05-14,23.77,25.67,22.5896,24.0,48852,22.2821012697776,24.0631695244086,21.1755891814795,22.4977042690224,52114.1173330459,0.0,1.0
2024-05-15,22.9,23.41,22.1879,23.41,17808,21.4665594900256,21.9446357057423,20.7990338562768,21.9446357057423,18997.1383252861,0.0,1.0
2024-05-16,21.4,22.48,21.115,22.38,23895,20.0604529732117,21.0728496653177,19.793292735017,20.9791092308634,25490.6008694245,0.0,1.0
2024-05-17,22.02,22.95,21.4,21.99,21811,20.6416436668281,21.5134297072527,20.0604529732117,20.6135215364918,23267.4407015283,0.0,1.0
2024-05-20,20.97,21.8,20.32,21.59,38677,19.6573691050583,20.4354147110287,19.0480562811056,20.2385597986747,41259.6764941091,0.0,1.0
2024-05-21,20.83,21.34,20.65,21.14,9847,19.5261324968224,20.0042087125391,19.3573997148047,19.8167278436306,10504.538470861,0.0,1.0
2024-05-22,20.73,21.1715,20.5,20.8,6213,19.4323920623681,19.8462560804837,19.2167890631233,19.4980103664861,6627.87625870412,0.0,1.0
2024-05-23,21.2399,21.24,20.5402,20.5402,7575,19.9103745376504,19.9104682780848,19.2544727177739,19.2544727177739,8080.82450662863,0.0,1.0
2024-05-24,21.38,21.53,20.7,20.84,16758,20.0417048863208,20.1823155380022,19.4042699320318,19.5355065402678,17877.0240372386,0.0,1.0
2024-05-28,21.11,21.6,20.98,21.6,2565,19.7886057132943,20.2479338421202,19.6667431485038,20.2479338421202,2736.27918937326,0.0,1.0
2024-05-29,21.1523,21.2002,20.7,20.7,4647,19.8282579170685,19.873159585172,19.4042699320318,19.4042699320318,4957.30580624464,0.0,1.0
2024-05-30,21.2,21.31,20.77,21.31,5177,19.8729721043031,19.9760865822028,19.4698882361498,19.9760865822028,5522.69682783056,0.0,1.0
2024-05-31,21.0,21.81,20.9,21.01,28203,19.6854912353946,20.4447887544741,19.5917508009404,19.69486527884,30086.2697769568,0.0,1.0
2024-06-03,21.09,21.31,20.55,21.26,9839,19.7698576264035,19.9760865822028,19.2636592803504,19.9292163649757,10496.0042667616,0.0,1.0
2024-06-04,21.0,21.6,20.75,21.6,8540,19.6854912353946,20.2479338421202,19.451140149259,20.2479338421202,9110.26287611995,0.0,1.0
2024-06-05,20.61,20.9199,20.61,20.91,3165,19.319903541023,19.6104051473968,19.319903541023,19.6011248443858,3376.34449682899,0.0,1.0
2024-06-06,20.67,20.987,20.2,20.66,14772,19.3761478016956,19.6733049789156,18.9355677597605,19.3667737582501,15758.4078695601,0.0,1.0
2024-06-07,21.24,21.7699,20.76,20.79,17133,19.9104682780848,20.407198840258,19.4605141927044,19.4886363230407,18277.0648543985,0.0,1.0
2024-06-10,21.47,21.47,21.0,21.0,7588,20.1260712773296,20.1260712773296,19.6854912353946,19.6854912353946,8094.69258829019,0.0,1.0
2024-06-11,21.67,22.01,21.155,22.01,4826,20.3135521462382,20.6322696233826,19.8307889087987,20.6322696233826,5148.25862296894,0.0,1.0
2024-06-12,23.0499,23.0499,22.005,22.005,10906,21.6070764012725,21.6070764012725,20.6275826016599,20.6275826016599,11634.2537385204,0.0,1.0
2024-06-13,24.28,25.34,23.03,23.27,15645,22.7601774854943,23.7538260907095,21.5884220548161,21.8133990975063,16689.7028919083,0.0,1.0
2024-06-14,23.86,25.4019,23.605,24.4,28030,22.3664676607865,23.8118514196367,22.1274295529281,22.8726660068395,29901.717613307,0.0,1.0
2024-06-17,24.16,24.747,23.9433,24.747,3136,22.8351698330578,23.3899812855414,22.6303527261528,23.3899812855414,3317.94160297053,0.2,1.0
2024-06-18,22.93,24.3025,22.93,23.68,5001,21.6726177264907,22.969855747843,21.6726177264907,22.3814909622023,5291.14348101263,0.0,1.0
2024-06-20,22.3,23.24,22.3,23.24,5764,21.0771642084929,21.9656186639181,21.0771642084929,21.9656186639181,6098.4105228068,0.0,1.0
2024-06-21,21.91,22.65,21.4623,22.225,13549,20.7085501259228,21.4079717184916,20.2854000624187,21.0062768849217,14335.07359013,0.0,1.0
2024-06-24,21.78,22.16,21.32,21.73,17301,20.5856787650661,20.9448412044934,20.1509031804963,20.538420549352,18304.7537222555,0.0,1.0
2024-06-25,21.29,22.01,21.29,21.44,2445,20.1225482510679,20.803066557351,20.1225482510679,20.2643228982102,2586.8517918568,0.0,1.0
2024-06-26,21.17,21.56,21.0,21.06,8576,20.009128533354,20.3777426159241,19.848450599926,19.905160458783,9073.55458771533,0.0,1.0
2024-06-27,21.78,21.78,20.88,20.88,6933,20.5856787650661,20.5856787650661,19.7350308822122,19.7350308822122,7335.23250427128,0.0,1.0
2024-06-28,21.25,22.27,21.25,21.7,1033,20.0847416784966,21.0488092790644,20.0847416784966,20.5100656199236,1092.93165684584,0.0,1.0
2024-07-01,21.5001,21.5801,21.5,21.5,1240,20.3211272734986,20.3967404186411,20.3210327570671,20.3210327570671,1311.94119505212,0.0,1.0
2024-07-02,21.5,21.609,21.25,21.25,3701,20.3210327570671,20.4240556673239,20.0847416784966,20.0847416784966,3915.72126039348,0.0,1.0
2024-07-03,21.58,21.9699,21.58,21.9699,1501,20.3966459022097,20.7651654683483,20.3966459022097,20.7651654683483,1588.08365626874,0.0,1.0
2024-07-05,21.96,22.43,21.58,21.58,7300,20.7558083416369,21.2000355693496,20.3966459022097,20.3966459022097,7723.524777323,0.0,1.0
2024-07-08,22.2189,22.3799,21.78,22.15,2934,21.0005113826046,21.152682837204,20.5856787650661,20.9353895613505,3104.22215022817,0.0,1.0
2024-07-09,22.0776,22.35,21.94,22.35,2091,20.8669596649965,21.124422424207,20.7369050553513,21.124422424207,2212.31374101128,0.0,1.0
2024-07-10,21.95,22.08,21.95,22.08,527,20.7463566984941,20.8692280593508,20.7463566984941,20.8692280593508,557.575007897153,0.0,1.0
2024-07-11,22.0,22.0,21.77,21.77,620,20.7936149142082,20.7936149142082,20.5762271219233,20.5762271219233,655.970597526063,0.0,1.0
2024-07-12,22.94,22.94,22.1827,22.1827,3150,21.6820693696335,21.6820693696335,20.9662964344276,20.9662964344276,3332.75384226951,0.0,1.0
2024-07-15,21.68,22.75,21.68,22.75,6046,20.4911623336379,21.5024881499199,20.4911623336379,21.5024881499199,6396.7713429719,0.0,1.0
2024-07-16,21.8785,22.1899,21.75,21.9616,9659,20.6787774500229,20.9731016174904,20.5573238356377,20.7573206045398,10219.3870992004,0.0,1.0
2024-07-17,22.52,22.52,21.45,21.52,13477,21.285100357635,21.285100357635,20.273774541353,20.3399360433528,14258.8963594495,0.0,1.0
2024-07-18,22.18,22.34,21.83,21.83,9643,20.963744490779,21.1149707810642,20.6329369807802,20.6329369807802,10202.4588257158,0.0,1.0
2024-07-19,21.9,22.1,21.9,22.0,3477,20.69909848278,20.8881313456364,20.69909848278,20.7936149142082,3678.72543160987,0.0,1.0
2024-07-22,21.955,22.1262,21.7,22.0522,8940,20.7510825200655,20.9128946506706,20.5100656199236,20.8429524914138,9458.67280948871,0.0,1.0
2024-07-23,22.1,22.4499,22.0,22.0,7844,20.8881313456364,21.2188443392038,20.7936149142082,20.7936149142082,8299.08607579748,0.0,1.0
2024-07-24,21.75,21.9851,21.54,21.9851,9415,20.5573238356377,20.7795319659254,20.3588393296384,20.7795319659254,9961.23092856107,0.0,1.0
2024-07-25,21.9481,21.9599,21.0644,21.4725,4195,20.744560886297,20.7557138252055,19.9093191817658,20.2950407384244,4438.38170422875,0.0,1.0
2024-07-26,22.31,22.33,22.31,22.33,824,21.0866158516357,21.1055191379213,21.0866158516357,21.1055191379213,871.806084453992,0.0,1.0
2024-07-29,22.361,22.4995,21.93,22.304,2867,21.1348192316641,21.2657244891922,20.7274534122085,21.08094486575,3033.33500501164,0.0,1.0
2024-07-30,22.25,22.25,22.06,22.06,641,21.0299059927788,21.0299059927788,20.8503247730652,20.8503247730652,678.188956474524,0.0,1.0
2024-07-31,22.25,22.335,22.051,22.25,1358,21.0299059927788,21.1102449594928,20.8418182942366,21.0299059927788,1436.78721200063,0.0,1.0
2024-08-01,21.8,21.9,21.8,21.9,622,20.6045820513518,20.69909848278,20.6045820513518,20.69909848278,658.086631711629,0.0,1.0
2024-08-02,21.76,21.9,21.62,21.62,4197,20.5667754787805,20.69909848278,20.434452474781,20.434452474781,4440.49773841432,0.0,1.0
2024-08-05,20.84,22.025,20.5,21.56,9929,19.6972243096409,20.8172440220653,19.3758684427849,20.3777426159241,10505.051714252,0.0,1.0
2024-08-06,20.94,21.1999,20.85,20.9,4084,19.7917407410691,20.037388946351,19.7066759527837,19.7539341684978,4320.94180692974,0.0,1.0
2024-08-07,20.94,20.94,20.94,20.94,205,19.7917407410691,19.7917407410691,19.7917407410691,19.7917407410691,216.893504020714,0.0,1.0
2024-08-08,21.19,21.61,21.105,21.26,5664,20.0280318196396,20.4250008316382,19.9476928529257,20.0941933216394,5992.60881352843,0.0,1.0
2024-08-09,21.01,21.1239,20.5,21.12,5471,19.8579022430689,19.9655564584656,19.3758684427849,19.9618703176399,5788.41151462109,0.0,1.0
2024-08-12,20.76,21.0,20.76,21.0,5942,19.6216111644983,19.848450599926,19.6216111644983,19.848450599926,6286.73756532236,0.0,1.0
2024-08-13,20.84,20.84,20.77,20.77,554,19.6972243096409,19.6972243096409,19.6310628076411,19.6310628076411,586.141469402319,0.0,1.0
2024-08-14,22.1,22.5,20.9961,22.5,6305,20.8881313456364,21.2661970713493,19.8447644591003,21.2661970713493,6670.79777000295,0.0,1.0
2024-08-15,22.5,22.5,21.75,22.3,5722,21.2661970713493,21.2661970713493,20.5573238356377,21.0771642084929,6053.97380490989,0.0,1.0
2024-08-16,22.0,22.4999,22.0,22.34,2134,20.7936149142082,21.2661025549179,20.7936149142082,21.1149707810642,2257.808476001,0.0,1.0
2024-08-19,22.29,22.29,21.46,21.46,771,21.0677125653501,21.0677125653501,20.2832261844958,20.2832261844958,815.73117853644,0.0,1.0
2024-08-20,22.11,22.5,22.05,22.5,2686,20.8975829887793,21.2661970713493,20.8408731299223,21.2661970713493,2841.83391121774,0.0,1.0
2024-08-21,22.65,22.65,22.1,22.312,6103,21.4079717184916,21.4079717184916,20.8881313456364,21.0885061802643,6457.07831726059,0.0,1.0
2024-08-22,22.59,22.6,22.5,22.6,1594,21.3512618596347,21.3607135027775,21.2661970713493,21.3607135027775,1686.47924589765,0.0,1.0
2024-08-23,22.66,22.75,21.33,21.33,4876,21.4174233616345,21.5024881499199,20.1603548236391,20.1603548236391,5158.89134441463,0.0,1.0
2024-08-26,22.87,23.15,22.055,23.0,3700,21.6159078676337,21.8805538756327,20.8455989514937,21.7387792284904,3914.6632433007,0.0,1.0
2024-08-27,22.13,22.55,22.0,22.0,4341,20.9164862750649,21.3134552870634,20.7936149142082,20.7936149142082,4592.85219977522,0.0,1.0
2024-08-28,22.915,22.92,22.62,22.92,1690,21.6584402617764,21.6631660833478,21.3796167890632,21.6631660833478,1788.04888680491,0.0,1.0
2024-08-29,23.025,23.025,22.836,22.93,1454,21.7624083363475,21.7624083363475,21.5837722809481,21.6726177264907,1538.35685290789,0.0,1.0
2024-08-30,23.2,23.2,22.42,22.9,1174,21.9278120913468,21.9278120913468,21.1905839262067,21.6442627970622,1242.11206692838,0.0,1.0
2024-09-03,23.08,23.87,22.725,23.87,1137,21.814392373633,22.5610721819159,21.4788590420628,22.5610721819159,1202.96543449537,0.0,1.0
2024-09-04,23.04,23.445,22.32,22.32,1523,21.7765858010617,22.159377348346,21.0960674947785,21.0960674947785,1611.36003230999,0.0,1.0
2024-09-05,22.53,22.68,22.26,22.68,3276,21.2945520007778,21.4363266479201,21.0393576359216,21.4363266479201,3466.06399596029,0.0,1.0
2024-09-06,22.3,22.3,21.44,22.3,2818,21.0771642084929,21.0771642084929,20.2643228982102,21.0771642084929,2981.49216746523,0.0,1.0
2024-09-09,23.88,23.88,23.2,23.24,4633,22.5705238250587,22.5705238250587,21.9278120913468,21.9656186639181,4901.79319086815,0.0,1.0
2024-09-10,24.25,24.94,23.71,23.71,3672,22.9202346213432,23.5723979981979,22.4098458916308,22.4098458916308,3885.03876470273,0.0,1.0
2024-09-11,24.6841,25.0,24.02,24.88,12170,23.3305304501731,23.6291078570548,22.7028468290582,23.5156881393409,12876.0680191809,0.0,1.0
2024-09-12,24.97,25.0,24.7,25.0,3796,23.6007529276263,23.6291078570548,23.3455585627701,23.6291078570548,4016.23288420796,0.0,1.0
2024-09-13,24.82,25.0,24.7601,24.9999,3492,23.458978280484,23.6291078570548,23.4023629380585,23.6290133406234,3694.59568800163,0.0,1.0
2024-09-16,24.87,25.0,23.93,25.0,9019,23.5062364961981,23.6291078570548,22.6177820407728,23.6291078570548,9542.25615981864,0.0,1.0
2024-09-17,24.82,25.0,24.82,25.0,5666,23.458978280484,23.6291078570548,23.458978280484,23.6291078570548,5994.72484771398,0.0,1.0
2024-09-18,24.63,25.0,23.6501,24.8,5353,23.2793970607704,23.6291078570548,22.3532305492053,23.4400749941984,5663.56549767259,0.0,1.0
2024-09-19,25.45,25.7,24.85,24.85,20367,24.0544317984818,24.2907228770523,23.4873332099125,23.4873332099125,21548.6341287311,0.0,1.0
2024-09-20,23.75,25.65,23.75,24.99,39436,22.6839435427726,24.4986590261944,22.6839435427726,23.8682841740584,41289.3374661221,0.25,1.0
2024-09-23,23.32,24.27,22.5001,23.09,22665,22.2732447754719,23.1806025171828,21.4901472887048,22.0535686906366,23730.1661849492,0.0,1.0
2024-09-24,23.99,24.942,22.8128,22.92,18365,22.9131707617311,23.8224387302667,21.7888112527395,21.891199410541,19228.0830349258,0.0,1.0
2024-09-25,23.61,24.73,23.61,24.178,25418,22.5502276650468,23.6199546868533,22.5502276650468,23.0927320832487,26612.5463970456,0.0,1.0
2024-09-26,24.245,24.8,23.01,24.4337,7039,23.1567246818746,23.6868126257162,21.9771596176504,23.3369545827808,7369.80541698026,0.0,1.0
2024-09-27,24.81,25.1,23.6,23.6,25060,23.6963637598395,23.9733466494144,22.5406765309235,22.5406765309235,26237.7217999042,0.0,1.0
2024-09-30,30.09,31.998,27.32,27.32,159054,28.7393625769275,30.5617189676479,26.0936984247809,26.0936984247809,166528.914731123,0.0,1.0
2024-10-01,28.86,31.12,28.61,30.99,39373,27.5645730797649,29.7231293916246,27.3257947266831,29.598964648022,41223.3767129939,0.0,1.0
2024-10-02,30.24,30.25,28.86,29.39,42981,28.8826295887766,28.8921807228998,27.5645730797649,28.0707831882984,45000.9385746879,0.0,1.0
2024-10-03,28.81,29.8,28.7135,29.8,10570,27.5168174091486,28.4623796873526,27.424648964859,28.4623796873526,11066.7485804065,0.0,1.0
2024-10-04,30.22,30.8,28.81,29.38,19252,28.86352732053,29.4174930996798,27.5168174091486,28.0612320541751,20156.7685591283,0.0,1.0
2024-10-07,29.5,30.32,28.62,30.26,31803,28.1758456636544,28.9590386617628,27.3353458608064,28.9017318570231,33297.6163767898,0.0,1.0
2024-10-08,29.21,29.7,28.86,29.59,22892,27.8988627740795,28.3668683461198,27.5645730797649,28.2618058707638,23967.8342954272,0.0,1.0
2024-10-09,30.65,30.66,29.2,29.65,20763,29.2742260878307,29.283777221954,27.8893116399562,28.3191126755035,21738.7796381249,0.0,1.0
2024-10-10,31.0,31.23,29.735,30.35,32425,29.6085157821453,29.8281918669806,28.4002973155513,28.9876920641326,33948.8479394211,0.0,1.0
2024-10-11,31.61,31.61,30.01,30.6,36036,30.1911349636649,30.1911349636649,28.6629535039413,29.2264704172144,37729.5507893594,0.0,1.0
2024-10-14,31.87,32.9,31.0901,32.0,41277,30.43946445087,31.4232312655671,29.694571500596,30.5636291944726,43216.857251981,0.0,1.0
2024-10-15,30.82,32.2,30.82,32.2,11714,29.4365953679264,30.754651876938,29.4365953679264,30.754651876938,12264.512097529,0.0,1.0
2024-10-16,30.36,31.41,30.23,31.14,8161,28.9972431982558,30.0001122811995,28.8730784546533,29.7422316598711,8544.53502031198,0.0,1.0
2024-10-17,30.68,30.68,29.79,30.5,11266,29.3028794902006,29.3028794902006,28.4528285532293,29.1309590759817,11795.4578530615,0.0,1.0
2024-10-18,31.0,31.07,30.2109,30.67,11641,29.6085157821453,29.6753737210082,28.8548357884778,29.2933283560773,12188.0813835868,0.0,1.0
2024-10-21,30.32,31.66,30.32,31.62,15938,28.9590386617628,30.2388906342813,28.9590386617628,30.2006860977882,16687.023545366,0.0,1.0
2024-10-22,30.99,30.99,30.1,30.1,7313,29.598964648022,29.598964648022,28.7489137110508,28.7489137110508,7656.68234328409,0.0,1.0
2024-10-23,31.03,31.1625,30.6,30.6,5374,29.6371691845151,29.7637217116485,29.2264704172144,29.2264704172144,5626.55694144793,0.0,1.0
2024-10-24,31.2,32.0,30.88,30.96,11782,29.7995384646107,30.5636291944726,29.493902172666,29.5703112456522,12335.7078310643,0.0,1.0
2024-10-25,31.0,31.1,30.79,31.1,4446,29.6085157821453,29.704027123378,29.4079419655566,29.704027123378,4654.94457790798,0.0,1.0
2024-10-28,31.24,31.36,30.58,30.9,11396,29.8377430011038,29.9523566105831,29.2073681489678,29.5130044409126,11931.5673436436,0.0,1.0
2024-10-29,30.67,31.1,30.171,30.81,18300,29.2933283560773,29.704027123378,28.816726763326,29.4270442338031,19160.0282896347,0.0,1.0
2024-10-30,30.35,31.0,30.34,30.34,4464,28.9876920641326,29.6085157821453,28.9781409300093,28.9781409300093,4673.79050737319,0.0,1.0
2024-10-31,31.3,31.315,30.02,30.27,28224,29.8950498058435,29.9093765070284,28.6725046380646,28.9112829911464,29550.4174014563,0.0,1.0
2024-11-01,31.5,31.53,30.88,31.4,5514,30.0860724883089,30.1147258906787,29.493902172666,29.9905611470762,5773.13639284404,0.0,1.0
2024-11-04,32.8,32.9,31.64,31.64,29780,31.3277199243344,31.4232312655671,30.2197883660347,30.2197883660347,31179.5433041159,0.0,1.0
2024-11-05,32.75,32.9,32.26,32.9,15648,31.279964253718,31.4232312655671,30.8119586816776,31.4232312655671,16383.3946817598,0.0,1.0
2024-11-06,32.2,33.0,31.6601,32.55,32340,30.754651876938,31.5187426067998,30.2389861456225,31.0889415712526,33859.853272502,0.0,1.0
2024-11-07,31.63,32.63,31.63,31.94,34504,30.2102372319115,31.1653506442387,30.2102372319115,30.5063223897329,36125.5527926533,0.0,1.0
2024-11-08,31.98,32.81,31.63,31.79,17608,30.544526926226,31.3372710584576,30.2102372319115,30.3630553778838,18435.5070013054,0.0,1.0
2024-11-11,31.85,32.0,30.875,32.0,39856,30.4203621826235,30.5636291944726,29.4891266056044,30.5636291944726,41729.0758203104,0.0,1.0
2024-11-12,30.96,31.8,29.75,30.98,75846,29.5703112456522,30.3726065120071,28.4146240167362,29.5894135138987,79410.4647899254,0.0,1.0
2024-11-13,31.01,32.0,30.4199,30.67,28591,29.6180669162686,30.5636291944726,29.0544544916542,29.2933283560773,29934.6649633304,0.0,1.0
2024-11-14,30.14,32.0,29.64,31.33,37413,28.7871182475438,30.5636291944726,28.3095615413802,29.9237032082133,39171.2643934484,0.0,1.0
2024-11-15,29.63,30.13,28.0887,29.61,47077,28.3000104072569,28.7775671134206,26.8278941048369,28.2809081390104,49289.4345241057,0.0,1.0
2024-11-18,29.9,29.9,27.27,29.25,110486,28.5578910285853,28.5578910285853,26.0459427541646,27.9370673105726,115678.409049649,0.0,1.0
2024-11-19,30.01,31.86,29.43,29.43,57929,28.6629535039413,30.4299133167467,28.1089877247915,28.1089877247915,60651.4359994672,0.0,1.0
2024-11-20,29.65,29.99,28.75,29.99,33874,28.3191126755035,28.6438512356948,27.4595106044089,28.6438512356948,35465.9452613708,0.0,1.0
2024-11-21,28.94,30.35,28.3,30.16,71180,27.6409821527511,28.9876920641326,27.0297095688617,28.8062205157904,74525.1810741093,0.0,1.0
2024-11-22,29.48,31.1711,28.72,28.87,41534,28.1567433954078,29.7719356869945,27.4308572020391,27.5741242138882,43485.9352449011,0.0,1.0
2024-11-25,28.82,31.1,28.82,30.12,43576,27.5263685432719,29.704027123378,27.5263685432719,28.7680159792973,45623.9012431214,0.0,1.0
2024-11-26,30.39,30.59,28.71,28.8,37425,29.0258966006257,29.2169192830911,27.4213060679159,27.5072662750253,39183.8283464251,0.0,1.0
2024-11-27,30.02,30.59,29.8,30.5,10269,28.6725046380646,29.2169192830911,28.4623796873526,29.1309590759817,10751.6027599049,0.0,1.0
2024-11-29,30.18,30.66,30.0,30.0,7837,28.8253227840369,29.283777221954,28.653402369818,28.653402369818,8205.30828993812,0.0,1.0
2024-12-02,28.68,30.41,28.68,30.24,29649,27.392652665546,29.0449988688722,27.392652665546,28.8826295887766,31042.3868174525,0.0,1.0
2024-12-03,29.75,29.83,28.4,29.1,31318,28.4146240167362,28.4910330897224,27.1252209100944,27.7938002987235,32789.8232773104,0.0,1.0
2024-12-04,30.32,30.75,29.51,29.78,27219,28.9590386617628,29.3697374290635,28.1853967977777,28.443277419106,28498.1863396485,0.0,1.0
2024-12-05,29.66,30.4,29.5,30.02,19227,28.3286638096268,29.0354477347489,28.1758456636544,28.6725046380646,20130.5936570932,0.0,1.0
2024-12-06,29.87,30.52,29.54,29.97,18598,28.5292376262155,29.1500613442282,28.2140502001475,28.6247489674482,19472.0331218922,0.0,1.0
2024-12-09,29.35,29.92,28.8501,29.92,19947,28.0325786518053,28.5769932968318,27.5551174569829,28.5769932968318,20884.4308357019,0.0,1.0
2024-12-10,28.96,29.545,28.94,28.96,15110,27.6600844209977,28.2188257672091,27.6409821527511,27.6600844209977,15820.1107899661,0.0,1.0
2024-12-11,29.12,29.5,28.86,28.87,14710,27.81290256697,28.1758456636544,27.5645730797649,27.5741242138882,15401.3123574059,0.0,1.0
2024-12-12,28.57,29.5,28.57,29.11,11093,27.28759019019,28.1758456636544,27.28759019019,27.8033514328468,11614.3275309791,0.0,1.0
2024-12-13,28.52,29.0899,26.38,28.6,47598,27.2398345195737,27.784153653259,25.1958918171933,27.3162435925599,49834.9194825154,0.0,1.0
2024-12-16,27.94,29.47,27.7,28.54,14346,26.6858687404239,28.1471922612846,26.4566415214653,27.2589367878202,15020.2057837759,0.0,1.0
2024-12-17,27.71,28.095,27.56,27.77,12070,26.4661926555886,26.8339113193346,26.3229256437395,26.5234994603282,12637.2427025077,0.0,1.0
2024-12-18,27.42,28.04,27.42,28.04,14300,26.1892097660137,26.7813800816566,26.1892097660137,26.7813800816566,14972.0439640315,0.0,1.0
2024-12-19,28.08,28.08,27.44,27.5,18149,26.8195846181497,26.8195846181497,26.2083120342602,26.2656188389999,19001.9318813432,0.0,1.0
2024-12-20,27.76,28.83,27.44,27.44,14290,26.7527266792868,27.7839016629624,26.4443378991221,26.4443378991221,14828.0362131138,0.25,1.0
2024-12-23,27.9,28.2,27.0,27.56,29957,26.8876467706088,27.1767612520132,26.0203033263956,26.5599836916838,31084.9181830826,0.0,1.0
2024-12-24,28.7446,28.7446,27.6,28.4,16888,27.701600407256,27.701600407256,26.5985322892044,27.3695042396161,17523.8541334546,0.0,1.0
2024-12-26,30.02,31.0,28.66,28.66,27662,28.9307224391999,29.8751630784542,27.6200701234999,27.6200701234999,28703.5085883243,0.0,1.0
2024-12-27,30.775,31.75,29.395,30.0,44377,29.6583272174009,30.5979492819652,28.3284006029407,28.9114481404396,46047.8490573375,0.0,1.0
2024-12-30,30.25,30.5,29.172,30.04,35270,29.1523768749433,29.3933056094469,28.1134921717635,28.9499967379602,36597.959218791,0.0,1.0
2024-12-31,30.15,30.655,29.5,29.97,18486,29.0560053811418,29.5426814248392,28.4295906714323,28.8825366922991,19182.0208142492,0.0,1.0
2025-01-02,29.37,30.29,29.3,29.86,17634,28.3043077294904,29.1909254724638,28.2368476838293,28.7765280491175,18297.9419581559,0.0,1.0
2025-01-03,28.92,29.67,28.92,29.67,10312,27.8706360073838,28.5934222108948,27.8706360073838,28.5934222108948,10700.2595821994,0.0,1.0
2025-01-06,28.31,29.47,27.77,28.9,27389,27.2827698951948,28.4006792232918,26.7623638286669,27.8513617086235,28420.2297999282,0.0,1.0
2025-01-07,27.46,28.65,27.3,28.31,9166,26.4636121978824,27.6104329741198,26.3094178078,27.2827698951948,9511.11126167956,0.0,1.0
2025-01-08,27.6781,28.085,27.06,28.07,3387,26.6737984258634,27.0659340341415,26.0781262226765,27.0514783100713,3514.52474834265,0.0,1.0
2025-01-10,27.51,28.0,26.9,28.0,6671,26.5117979447831,26.9840182644103,25.9239318325942,26.9840182644103,6922.17141901205,0.0,1.0
2025-01-13,27.23,28.08,26.9342,27.02,16324,26.241957762139,27.0611154594515,25.9568908834743,26.0395776251559,16938.6188343506,0.0,1.0
2025-01-14,27.66,28.09,27.23,27.23,4662,26.6563551854853,27.0707526088316,26.241957762139,26.241957762139,4837.53007876393,0.0,1.0
2025-01-15,28.49,29.0019,28.0868,29.0019,10883,27.4562385840375,27.9495642608072,27.06766872103,27.9495642608072,11292.7584399802,0.0,1.0
2025-01-16,29.25,29.25,28.3583,28.5875,5436,28.1886619369286,28.1886619369286,27.3293173267009,27.5502007904939,5640.67213817261,0.0,1.0
2025-01-17,29.4,29.6,28.9323,29.19,6775,28.3332191776308,28.5259621652337,27.8824897011213,28.1308390406477,7030.08714792484,0.0,1.0
2025-01-21,28.42,29.45,28.42,29.45,17308,27.3887785383764,28.3814049245315,27.3887785383764,28.3814049245315,17959.667654064,0.0,1.0
2025-01-22,28.7,29.1,28.11,28.72,12272,27.6586187210205,28.0441046962264,27.0900269075919,27.6778930197808,12734.0560117098,0.0,1.0
2025-01-23,29.25,29.25,28.7001,29.1999,5870,28.1886619369286,28.1886619369286,27.6587150925143,28.1403798185341,6091.01277613562,0.0,1.0
2025-01-24,29.09,29.285,28.85,29.2657,7906,28.0344675468463,28.2223919597591,27.8031759617227,28.2037922614554,8203.67069985147,0.0,1.0
2025-01-27,28.75,29.0,28.61,28.97,5249,27.7068044679213,27.9477332024249,27.5718843765992,27.9188217542845,5446.63135637749,0.0,1.0
2025-01-28,29.0,29.0072,28.5,28.9639,4698,27.9477332024249,27.9546719499786,27.4658757334176,27.9129430931626,4874.8855233876,0.0,1.0
2025-01-29,29.08,29.1,28.51,29.1,13821,28.0248303974661,28.0441046962264,27.4755128827978,28.0441046962264,14341.3777817667,0.0,1.0
2025-01-30,28.29,28.8,28.29,28.58,4558,27.2634955964345,27.754990214822,27.2634955964345,27.5429729284588,4729.61434985114,0.0,1.0
2025-01-31,28.47,28.595,28.135,28.595,6862,27.4369642852772,27.557428652529,27.1141197810423,27.557428652529,7120.36280576535,0.0,1.0
2025-02-03,28.74,28.98,27.68,27.82,8559,27.6971673185411,27.9284589036646,26.6756294842456,26.8105495755676,8881.2569592751,0.0,1.0
2025-02-04,28.272,29.0,28.272,28.3,5564,27.2461487275503,27.9477332024249,27.2461487275503,27.2731327458147,5773.49149683451,0.0,1.0
2025-02-05,28.99,28.99,28.3814,28.665,4965,27.9380960530448,27.9380960530448,27.3515791417691,27.62488869819,5151.9384043464,0.0,1.0
2025-02-06,28.71,29.3,28.16,28.99,11664,27.6682558704007,28.2368476838293,27.1382126544926,27.9380960530448,12103.1640580657,0.0,1.0
2025-02-07,28.49,28.5988,28.08,28.2695,7285,27.4562385840375,27.5610907692935,27.0611154594515,27.2437394402052,7559.28928009335,0.0,1.0
2025-02-10,27.53,28.6,27.53,28.3,14430,26.5310722435434,27.5622472272191,26.5310722435434,27.2731327458147,14973.3073866503,0.0,1.0
2025-02-11,27.0,28.0,26.95,27.2361,10701,26.0203033263956,26.9840182644103,25.9721175794949,26.2478364232609,11103.9059143829,0.0,1.0
2025-02-12,26.66,26.9999,26.4158,26.57,35868,25.6926402474706,26.0202069549018,25.4573010596075,25.6059059030493,37218.4746600397,0.0,1.0
2025-02-13,26.73,26.88,25.4,25.4,64174,25.7601002931317,25.9046575338339,24.4783594255722,24.4783594255722,66590.2306466315,0.0,1.0
2025-02-14,25.75,27.37,25.75,26.43,28228,24.8156596538773,26.376877853461,24.8156596538773,25.4709858117273,29290.8191899074,0.0,1.0
2025-02-18,27.96,28.64,25.75,25.75,24708,26.9454696668897,27.6007958247397,24.8156596538773,24.8156596538773,25638.2868267051,0.0,1.0
2025-02-19,28.34,28.575,28.0961,28.28,5338,27.3116813433353,27.5381543537687,27.0766312699535,27.2538584470544,5538.98231669709,0.0,1.0
2025-02-20,28.4,28.5,28.1,28.3406,5620,27.3695042396161,27.4658757334176,27.0803897582117,27.3122595722981,5831.59996624911,0.0,1.0
2025-02-21,28.15,28.45,27.92,28.45,3228,27.1285755051125,27.4176899865169,26.9069210693691,27.4176899865169,3349.53820125482,0.0,1.0
2025-02-24,26.1,28.2,26.0,28.2,11123,25.1529598821824,27.1767612520132,25.056588388381,27.1767612520132,11541.7947374713,0.0,1.0
2025-02-25,26.02,26.5327,26.0,26.0,8592,25.0758626871413,25.5699593358614,25.056588388381,25.056588388381,8915.4994501801,0.0,1.0
2025-02-26,27.41,28.12,26.3714,26.6725,11919,26.4154264509816,27.099664056972,25.4145121163596,25.7046866841958,12367.76512415,0.0,1.0
2025-02-27,26.99,27.2749,26.745,27.1355,4855,26.0106661770155,26.2852285628559,25.7745560172019,26.1508867004966,5037.79676799632,0.0,1.0
2025-02-28,26.82,27.2,26.35,26.91,12127,25.846834637553,26.2130463139986,25.3938886166861,25.9335689819743,12583.5965819756,0.0,1.0
2025-03-03,26.25,26.7932,26.1101,26.58,8766,25.2975171228846,25.8210070772142,25.1626934030564,25.6155430524295,9096.05076586115,0.0,1.0
2025-03-04,25.7,26.33,25.66,26.33,5275,24.7674739069766,25.3746143179258,24.728925309456,25.3746143179258,5473.61028860569,0.0,1.0
2025-03-05,25.86,26.24,25.86,26.2,3059,24.9216682970589,25.2878799735045,24.9216682970589,25.2493313759839,3174.17514177153,0.0,1.0
2025-03-06,26.21,26.21,25.7234,25.9599,3099,25.2589685253641,25.2589685253641,24.7900248365261,25.0179434193666,3215.68119135337,0.0,1.0
2025-03-07,26.0,26.9482,26.0,26.5,13408,25.056588388381,25.9703828926065,25.056588388381,25.5384458573883,13912.8278198341,0.0,1.0
2025-03-10,25.42,26.23,25.18,25.96,13125,24.4976337243325,25.2782428241243,24.266342139209,25.0180397908604,13619.1725190426,0.0,1.0
2025-03-11,26.18,26.3567,25.16,25.8329,46952,25.2300570772236,25.4003455067708,24.2470678404487,24.8955516222387,48719.8009991686,0.0,1.0
2025-03-12,26.75,26.77,26.2,26.25,23104,25.779374591892,25.7986488906523,25.2493313759839,25.2975171228846,23973.8942384731,0.0,1.0
2025-03-13,26.5276,26.69,26.04,26.69,9052,25.5650443896775,25.7215516956111,25.0951369859016,25.7215516956111,9392.81902037132,0.0,1.0
2025-03-14,26.95,26.95,26.39,26.69,2336,25.9721175794949,25.9721175794949,25.4324372142067,25.7215516956111,2423.9532955797,0.0,1.0
2025-03-17,26.5,27.09,26.5,27.0,14699,25.5384458573883,26.1070376708169,25.5384458573883,26.0203033263956,15252.4355700882,0.0,1.0
2025-03-18,26.48,26.99,25.84,26.95,11729,25.519171558628,26.0106661770155,24.9023939982986,25.9721175794949,12170.6113886362,0.0,1.0
2025-03-19,26.5,26.94,26.41,26.86,24315,25.5384458573883,25.9624804301147,25.451711512967,25.8853832350736,25230.4898895635,0.0,1.0
2025-03-20,26.65,26.805,26.49,26.77,12164,25.6830030980905,25.8323789134828,25.5288087080082,25.7986488906523,12621.9896778388,0.0,1.0
2025-03-21,26.68,26.795,26.25,26.5,18694,25.9528432807346,26.0647089845309,25.5345628230616,25.7777491356622,19217.7756635335,0.25,1.0
2025-03-24,26.68,26.95,26.65,26.95,13316,25.9528432807346,26.2154844983432,25.9236609232225,26.2154844983432,13689.0927963845,0.0,1.0
2025-03-25,26.75,26.902,26.633,26.633,4815,26.0209354482628,26.1687927263239,25.9071242539657,25.9071242539657,4949.90851716666,0.0,1.0
2025-03-26,26.89,27.2754,26.8464,26.8464,9494,26.1571197833191,26.5320158028242,26.1147080904015,26.1147080904015,9760.00653415999,0.0,1.0
2025-03-27,27.63,27.65,27.0,27.18,13988,26.8769512686168,26.8964061736249,26.2641217608634,26.4392159059358,14379.9211501822,0.0,1.0
2025-03-28,27.28,27.75,27.02,27.75,20082,26.536490430976,26.9936806986651,26.2835766658714,26.9936806986651,20644.6651800085,0.0,1.0
2025-03-31,27.13,27.58,26.5,26.63,8266,26.3905786434157,26.8283140060967,25.7777491356622,25.9042060182145,8497.59995906534,0.0,1.0
2025-04-01,27.4,27.68,27.1,27.4,3567,26.6532198610243,26.9255885311369,26.3613962859036,26.6532198610243,3666.94157439948,0.0,1.0
2025-04-02,27.53,28.0,27.5,27.5,10177,26.7796767435766,27.2368670112657,26.7504943860645,26.7504943860645,10462.1430901776,0.0,1.0
2025-04-03,27.17,27.615,27.17,27.49,26931,26.4294884534318,26.8623600898608,26.4294884534318,26.7407669335605,27685.5630894736,0.0,1.0
2025-04-04,26.07,26.925,25.52,26.13,13588,25.3594686779892,26.1911658670832,24.8244587902679,25.4178333930133,13968.7137967312,0.0,1.0
2025-04-07,25.29,25.96,25.02,25.56,8546,24.6007273826753,25.2524667004449,24.3380861650667,24.863368600284,8785.44510648109,0.0,1.0
2025-04-08,25.0,26.41,25.0,25.83,17662,24.3186312600587,25.690202063126,24.3186312600587,25.1260098178926,18156.8606916298,0.0,1.0
2025-04-09,26.02,26.68,24.85,24.85,11873,25.3108314154691,25.9528432807346,24.1727194724983,24.1727194724983,12205.6622688099,0.0,1.0
2025-04-10,25.57,26.24,25.04,25.763,17446,24.873096052788,25.5248353705576,24.3575410700748,25.0608358861157,17934.8087207663,0.0,1.0
2025-04-11,28.37,29.44,26.3,26.3,65904,27.5967827539146,28.6376201718451,25.5832000855817,25.5832000855817,67750.5235545902,0.0,1.0
2025-04-14,28.6599,29.25,28.07,29.09,19854,27.8787816020062,28.4527985742686,27.3049591787939,28.2971593342043,20410.2769885415,0.0,1.0
2025-04-15,29.2336,29.5,28.55,28.55,5723,28.436845552162,28.6959848868692,27.771876898987,27.771876898987,5883.3492095005,0.0,1.0
2025-04-16,30.28,30.28,28.6911,28.76,17009,29.454726182183,29.454726182183,27.9091312538188,27.9761534015715,17485.5646871211,0.0,1.0
2025-04-17,29.12,30.46,28.86,30.33,15125,28.3263416917163,29.6298203272555,28.0734279266117,29.5033634447032,15548.7780523668,0.0,1.0
2025-04-21,29.39,30.0,29.12,29.3,8093,28.588982909325,29.1823575120704,28.3263416917163,28.5014358367888,8319.75277869778,0.0,1.0
2025-04-22,29.09,30.0,29.09,30.0,3786,28.2971593342043,29.1823575120704,28.2971593342043,29.1823575120704,3892.07760041391,0.0,1.0
2025-04-23,30.81,30.81,29.625,29.84,15445,29.9702811648963,29.9702811648963,28.8175780431695,29.026718272006,15877.7439351276,0.0,1.0
2025-04-24,31.1,31.1,30.3429,30.65,19788,30.252377287513,30.252377287513,29.5159118584334,29.8146419248319,20342.427775222,0.0,1.0
2025-04-25,31.1,31.21,30.42,30.57,17952,30.252377287513,30.3593792650572,29.5909105172394,29.7368223047997,18454.9860228818,0.0,1.0
2025-04-28,30.4,31.25,30.0,31.12,18185,29.5714556122313,30.3982890750733,29.1823575120704,30.271832192521,18694.5143062671,0.0,1.0
2025-04-29,31.15,31.4,30.04,30.26,20340,30.3010145500331,30.5442008626337,29.2212673220865,29.435271277175,20909.8939229844,0.0,1.0
2025-04-30,30.76,31.24,30.73,30.73,6990,29.9216439023762,30.3885616225693,29.8924615448641,29.8924615448641,7185.84850155659,0.0,1.0
2025-05-01,30.31,30.69,30.1782,30.37,2166,29.4839085396951,29.853551734848,29.3557007156921,29.5422732547193,2226.68781893728,0.0,1.0
2025-05-02,30.88,31.27,30.65,30.65,3745,30.0383733324245,30.4177439800814,29.8146419248319,29.8146419248319,3849.92884668518,0.0,1.0
2025-05-05,31.07,31.07,30.26,30.26,7860,30.2231949300009,30.2231949300009,29.435271277175,29.435271277175,8080.22449531257,0.0,1.0
2025-05-06,30.92,31.55,30.7201,31.41,13911,30.0772831424406,30.690112650194,29.8828313668851,30.5539283151377,14300.7637346429,0.0,1.0
2025-05-07,31.131,31.25,30.7,31.0,11027,30.2825323902754,30.3982890750733,29.863279187352,30.1551027624727,11335.9587162611,0.0,1.0
2025-05-08,31.36,31.65,30.3,31.05,13962,30.5052910526176,30.7873871752343,29.4741810871911,30.2037400249929,14353.1926722079,0.0,1.0
2025-05-09,31.3,31.4,30.955,31.075,13595,30.4469263375934,30.5442008626337,30.1113292262046,30.2280586562529,13975.9099254166,0.0,1.0
2025-05-12,31.64,32.0,31.23,32.0,14813,30.7776597227302,31.1278480128751,30.3788341700653,31.1278480128751,15228.036316675,0.0,1.0
2025-05-13,34.75,35.3,31.5,32.0,96711,33.8028974514815,34.3379073392028,30.6414753876739,31.1278480128751,99420.6858990044,0.0,1.0
2025-05-14,36.28,36.5,35.49,35.49,70549,35.2911976845971,35.5052016396856,34.5227289367793,34.5227289367793,72525.6689465403,0.0,1.0
2025-05-15,36.57,36.6,35.89,36.28,31063,35.5732938072138,35.6024761647259,34.9118270369402,35.2911976845971,31933.3350506227,0.0,1.0
2025-05-16,36.5,36.74,35.39,36.49,22358,35.5052016396856,35.7386604997822,34.425454411739,35.4954741871816,22984.4350211449,0.0,1.0
2025-05-19,36.24,36.805,35.41,36.55,39003,35.252287874581,35.8018889410584,34.4449093167471,35.5538389022058,40095.8010166255,0.0,1.0
2025-05-20,35.62,36.6,35.51,36.6,12634,34.6491858193316,35.6024761647259,34.5421838417873,35.6024761647259,12987.9842587505,0.0,1.0
2025-05-21,35.61,36.0,35.1,36.0,11628,34.6394583668276,35.0188290144845,34.1433582891224,35.0188290144845,11953.7977648212,0.0,1.0
2025-05-22,35.42,35.83,35.1,35.83,12294,34.4546367692511,34.8534623219161,34.1433582891224,34.8534623219161,12638.4580083171,0.0,1.0
2025-05-23,37.39,37.75,34.9,34.9,26006,36.3709449125437,36.7211332026886,33.9488092390419,33.9488092390419,26734.6460846182,0.0,1.0
2025-05-27,38.59,39.4116,37.46,37.46,39830,37.5382392130266,38.3374467107571,36.4390370800719,36.4390370800719,40945.9722198854,0.0,1.0
2025-05-28,38.53,38.89,37.63,38.85,38022,37.4798744980024,37.8300627881473,36.6044037726403,37.7911529781312,39087.3149822869,0.0,1.0
2025-05-29,38.2,38.53,37.6565,38.53,27307,37.1588685653696,37.4798744980024,36.630181521776,37.4798744980024,28072.0980017176,0.0,1.0
2025-05-30,36.6,37.9,36.426,37.72,17316,35.6024761647259,36.8670449902489,35.4332184911559,36.6919508451765,17801.1663308947,0.0,1.0
2025-06-02,36.75,37.3,36.1778,36.91,32567,35.7483879522862,36.2833978400075,35.191783120006,35.9040271923506,33479.4746995986,0.0,1.0
2025-06-03,38.0,38.0764,36.38,36.38,40562,36.9643195152892,37.0386372524199,35.3884722096374,35.3884722096374,41698.4816767008,0.0,1.0
2025-06-04,39.87,40.61,36.924,38.0,101781,38.7833531335415,39.5031846188393,35.9176456258562,36.9643195152892,104632.739103996,0.0,1.0
2025-06-05,37.87,39.87,37.6,39.87,27333,36.8378626327369,38.7833531335415,36.5752214151282,38.7833531335415,28098.8264796919,0.0,1.0
2025-06-06,37.72,38.8911,37.49,38.43,28845,36.6919508451765,37.8311328079227,36.468219437584,37.3825999729622,29653.1902757368,0.0,1.0
2025-06-09,40.04,40.76,38.34,38.34,47000,38.94871982611,39.6490964063996,37.295052900426,37.295052900426,48316.864030495,0.0,1.0
2025-06-10,40.81,41.6919,39.59,40.8,45675,39.6977336689198,40.5555977052496,38.5109844634289,39.6880062164157,46954.7396721885,0.0,1.0
2025-06-11,40.72,41.88,40.7,41.25,24382,39.6101865963835,40.7385710868503,39.5907316913755,40.1257415790968,25065.144229607,0.0,1.0
2025-06-12,40.75,41.177,40.635,40.88,18650,39.6393689538956,40.0547311758174,39.5275032500993,39.7658258364479,19172.5428546539,0.0,1.0
2025-06-13,40.88,41.216,40.5,40.99,47233,39.7658258364479,40.0926682405831,39.396182641295,39.8728278139922,48556.3923138803,0.0,1.0
2025-06-16,40.71,42.0,39.1601,41.8,50804,39.8436454564801,41.1061928069802,38.3267290700149,40.9104490317089,51908.6749293325,0.25,1.0
2025-06-17,40.55,40.7,40.104,40.7,17479,39.687050436263,39.8338582677165,39.250541817408,39.8338582677165,17859.0608828006,0.0,1.0
2025-06-18,40.95,40.95,39.88,40.36,18994,40.0785379868057,40.0785379868057,39.0313087891041,39.5010938497553,19407.0028267015,0.0,1.0
2025-06-20,40.98,41.53,39.88,41.53,20480,40.1078995530964,40.6461949350926,39.0313087891041,40.6461949350926,20925.3141987389,0.0,1.0
2025-06-23,40.0,41.99,39.695,41.0,34739,39.1487550542669,41.0964056182166,38.8502457969781,40.1274739306235,35494.3598608393,0.0,1.0
2025-06-24,41.22,41.4,39.18,40.0,27061,40.342792083422,40.5189614811662,38.3462055756544,39.1487550542669,27649.410524027,0.0,1.0
2025-06-25,42.3,42.6,41.22,42.0,47189,41.3998084698872,41.6934241327942,40.342792083422,41.1061928069802,48215.070884975,0.0,1.0
2025-06-26,45.72,45.91,42.75,45.0,78222,44.747027027027,44.9329836135348,41.8402319642477,44.0423494360502,79922.8480104371,0.0,1.0
2025-06-27,46.22,48.713,45.3,45.72,44769,45.2363864652054,47.6763326239625,44.3359650989572,44.747027027027,45742.450750163,0.0,1.0
2025-06-30,45.71,46.92,44.8215,46.92,39997,44.7372398382635,45.921489678655,43.8676481166206,45.921489678655,40866.6890628397,0.0,1.0
2025-07-01,45.34,45.58,44.4801,45.01,17665,44.3751138540115,44.6100063843371,43.5335134922324,44.0521366248138,18049.1052402696,0.0,1.0
2025-07-02,46.49,46.5368,44.9765,45.02,13744,45.5006405618217,45.5464446052352,44.0193495424558,44.0619238135774,14042.8475755599,0.0,1.0
2025-07-03,47.31,48.2397,45.7901,46.55,18627,46.3031900404341,47.2131049797829,44.8156352202596,45.5593636944031,19032.0228310502,0.0,1.0
2025-07-07,46.53,48.0,46.0,47.8,25879,45.5397893168759,46.9785060651202,45.0210683124069,46.7827622898489,26441.7092846271,0.0,1.0
2025-07-08,45.94,47.693,45.94,46.7,11539,44.9623451798255,46.6780393700787,44.9623451798255,45.7061715258566,11789.9023700805,0.0,1.0
2025-07-09,47.5,47.74,45.99,45.99,23295,46.4891466269419,46.7240391572675,45.0112811236433,45.0112811236433,23801.5231572081,0.0,1.0
2025-07-10,47.39,47.99,47.25,47.43,11640,46.3814875505427,46.9687188763567,46.2444669078527,46.4206363055969,11893.0984996738,0.0,1.0
2025-07-11,49.38,49.38,47.0001,47.25,21345,48.3291381144924,48.3291381144924,45.9998850606512,46.2444669078527,21809.1226353555,0.0,1.0
2025-07-14,49.0,49.29,48.08,49.17,37273,47.9572249414769,48.2410534156203,47.0568035752288,48.1236071504575,38083.4587953903,0.0,1.0
2025-07-15,49.38,49.38,47.92,48.25,40404,48.3291381144924,48.3291381144924,46.9002085550117,47.2231857842094,41282.5388127854,0.0,1.0
2025-07-16,51.39,52.43,49.5527,50.0,41729,50.2963630559694,51.3142306873803,48.4981628644392,48.9359438178336,42636.3494237877,0.0,1.0
2025-07-17,51.47,51.84,49.7363,51.08,36966,50.3746605660779,50.7367865503299,48.6778556501383,49.9929602042988,37769.7834311807,0.0,1.0
2025-07-18,49.43,51.5,49.31,51.5,27289,48.3780740583103,50.4040221323686,48.2606277931475,50.4040221323686,27882.3681235051,0.0,1.0
2025-07-21,50.49,50.87,49.28,49.96,21649,49.4155160672484,49.7874292402639,48.2312662268568,48.8967950627793,22119.732767993,0.0,1.0
2025-07-22,50.89,51.33,49.36,50.99,27006,49.807003617791,50.237639923388,48.3095637369653,49.9048755054267,27593.2146118722,0.0,1.0
2025-07-23,52.34,52.68,50.34,50.34,29909,51.2261459885082,51.5589104064695,49.2687082357949,49.2687082357949,30559.3370297891,0.0,1.0
2025-07-24,49.79,52.5106,49.6001,52.32,30326,48.7304128537987,51.3931154288146,48.5445541391785,51.2065716109811,30985.4042183083,0.0,1.0
2025-07-25,52.24,52.25,49.5,50.01,24217,51.1282741008725,51.1380612896361,48.4465843796552,48.9457310065971,24743.5709936943,0.0,1.0
2025-07-28,48.01,51.72,46.74,51.63,58065,46.9882932538838,50.6193402851671,45.7453202809108,50.531255586295,59327.5570776256,0.0,1.0
2025-07-29,47.01,48.7133,46.58,47.94,26228,46.0095743775271,47.6766262396254,45.5887252606938,46.9197829325388,26798.2978908459,0.0,1.0
2025-07-30,43.74,47.39,42.5501,47.0,62252,42.8091636518408,46.3814875505427,41.644586060864,45.9997871887636,63605.5986083932,0.0,1.0
2025-07-31,44.0,44.04,41.12,43.74,54881,43.0636305596936,43.1027793147478,40.2449201957863,42.8091636518408,56074.3246357903,0.0,1.0
2025-08-01,46.44,46.44,43.42,43.42,29467,45.4517046180038,45.4517046180038,42.4959736114067,42.4959736114067,30107.7262448359,0.0,1.0
2025-08-04,46.39,48.1438,46.39,47.06,20432,45.402768674186,47.1192458395403,45.402768674186,46.058510321345,20876.2704935856,0.0,1.0
2025-08-05,46.99,47.0,44.785,46.41,22732,45.99,45.9997871887636,43.8319248776335,45.4223430517131,23226.2813655142,0.0,1.0
2025-08-06,45.75,46.7797,43.931,46.23,19767,44.7763885933177,45.7841754203022,42.9960989572249,45.2461736539689,20196.810828441,0.0,1.0
2025-08-07,42.96,46.5099,42.68,45.85,33952,42.0457629282826,45.5201170674612,41.7717216429027,44.8742604809534,34690.2474450968,0.0,1.0
2025-08-08,43.03,45.0,41.78,42.51,22296,42.1142732496276,44.0423494360502,40.8908746541817,41.6053394339221,22780.8010437051,0.0,1.0
2025-08-11,44.89,46.3,42.9,42.9,15297,43.934690359651,45.3146839753139,41.9870397957012,41.9870397957012,15629.6157860404,0.0,1.0
2025-08-12,46.23,46.24,44.233,45.15,16535,45.2461736539689,45.2559608427325,43.2916720578847,44.1891572675037,16894.5346814525,0.0,1.0
2025-08-13,47.49,47.6782,45.5056,46.15,18687,46.4793594381783,46.6635543307087,44.5371896999362,45.1678761438604,19093.3274624919,0.0,1.0
2025-08-14,43.36,46.6702,43.36,46.47,17199,42.4372504788253,45.6770057033411,42.4372504788253,45.4810661842945,17572.9726027397,0.0,1.0
2025-08-15,45.9,45.9,43.22,43.22,30496,44.9231964247712,44.9231964247712,42.3002298361353,42.3002298361353,31159.1006740596,0.0,1.0
2025-08-18,45.78,46.536,44.61,46.52,12319,44.8057501596084,45.5456616301341,43.6606490742711,45.5300021281124,12586.8625788215,0.0,1.0
2025-08-19,44.99,45.9,43.15,45.03,25435,44.0325622472867,44.9231964247712,42.2317195147904,44.0717110023409,25988.0550119591,0.0,1.0
2025-08-20,45.11,45.85,43.2001,44.59,14913,44.1500085124495,44.8742604809534,42.2807533304958,43.641074696744,15237.2661448141,0.0,1.0
2025-08-21,45.67,46.48,43.6,45.03,16326,44.6980910832092,45.4908533730581,42.6721430091509,44.0717110023409,16680.9902152642,0.0,1.0
2025-08-22,47.0,48.58,46.03,46.03,23043,45.9997871887636,47.5461630134071,45.0504298786976,45.0504298786976,23544.0437051533,0.0,1.0
2025-08-25,45.86,46.98,44.3662,46.95,18878,44.884047669717,45.9802128112364,43.4220374122154,45.9508512449457,19288.4805392476,0.0,1.0
2025-08-26,45.18,47.0,45.1101,46.5,14148,44.2185188337944,45.9997871887636,44.1501063843371,45.5104277505852,14455.6320939335,0.0,1.0
2025-08-27,47.03,47.75,45.58,45.58,18421,46.0291487550543,46.7338263460311,44.6100063843371,44.6100063843371,18821.543596434,0.0,1.0
2025-08-28,47.26,47.83,46.5,47.35,14491,46.2542540966163,46.8121238561396,45.5104277505852,46.3423387954884,14806.090237008,0.0,1.0
2025-08-29,46.46,46.95,46.36,46.81,8807,45.471278995531,45.9508512449457,45.3734071078953,45.8138306022558,8998.49815177212,0.0,1.0
2025-09-02,46.46,46.46,45.24,46.46,20916,45.471278995531,45.471278995531,44.2772419663758,45.471278995531,21370.7945205479,0.0,1.0
2025-09-03,47.75,49.25,46.27,46.46,33701,46.7338263460311,48.2019046605661,45.2853224090232,45.471278995531,34433.7897368993,0.0,1.0
2025-09-04,49.22,49.22,47.9478,48.7999,14725,48.1725430942754,48.1725430942754,46.9274169397744,47.7613832943179,15045.1782996303,0.0,1.0
2025-09-05,50.12,51.75,48.96,49.72,16522,49.0533900829964,50.6487018514578,47.9180761864226,48.6619025324537,16881.2520113068,0.0,1.0
2025-09-08,47.95,49.67,46.0,49.67,33059,46.9295701213024,48.6129665886359,45.0210683124069,48.6129665886359,33777.830180474,0.0,1.0
2025-09-09,49.22,49.34,46.57,48.0,60437,48.1725430942754,48.2899893594382,45.5789380719302,46.9785060651202,61751.1335072842,0.0,1.0
2025-09-10,49.12,50.9999,48.8,49.29,30811,48.0746712066397,49.9145648223026,47.7614811662056,48.2410534156203,31480.9499891281,0.0,1.0
2025-09-11,49.81,51.0,49.2,50.1,30279,48.7499872313258,49.9146626941903,48.1529687167482,49.0338157054693,30937.3822570124,0.0,1.0
2025-09-12,52.54,52.54,49.8,49.95,41169,51.4218897637795,51.4218897637795,48.7402000425622,48.8870078740158,42064.172863666,0.0,1.0
2025-09-15,52.46,55.0,51.82,52.6,38140,51.343592253671,53.8295381996169,50.7172121728027,51.4806128963609,38969.3107197217,0.0,1.0
2025-09-16,51.71,52.944,50.77,52.46,30326,50.6095530964035,51.8172921898276,49.6895573526282,51.343592253671,30985.4042183083,0.0,1.0
2025-09-17,45.29,49.8183,43.1,49.5,165313,44.3261779101937,48.7581105979996,42.1827835709725,48.4465843796552,168907.542291802,0.0,1.0
2025-09-18,44.6,45.9387,42.27,45.73,82599,43.6508618855076,44.9610728452862,41.3704469035965,44.7568142157906,84395.020874103,0.0,1.0
2025-09-19,45.99,45.99,41.27,42.61,85485,45.99,45.99,41.27,42.61,85485,1.0,1.0
2025-09-22,43.61,44.665,41.0,43.64,67226,43.61,44.665,41.0,43.64,67226,0.0,1.0
2025-09-23,42.0,43.586,41.3,43.03,53448,42.0,43.586,41.3,43.03,53448,0.0,1.0
2025-09-24,40.9,41.91,39.65,41.91,41980,40.9,41.91,39.65,41.91,41980,0.0,1.0
2025-09-25,38.5,41.0263,38.3958,40.28,35966,38.5,41.0263,38.3958,40.28,35966,0.0,1.0
2025-09-26,39.2,40.24,37.9,38.5,37011,39.2,40.24,37.9,38.5,37011,0.0,1.0
2025-09-29,38.55,39.0,36.7601,39.0,66031,38.55,39.0,36.7601,39.0,66031,0.0,1.0
2025-09-30,39.61,39.65,37.15,37.65,45211,39.61,39.65,37.15,37.65,45211,0.0,1.0
2025-10-01,39.72,40.0644,38.9003,39.69,23093,39.72,40.0644,38.9003,39.69,23093,0.0,1.0
2025-10-02,39.59,40.0017,38.9,39.61,11804,39.59,40.0017,38.9,39.61,11804,0.0,1.0
2025-10-03,39.0,39.955,39.0,39.33,14323,39.0,39.955,39.0,39.33,14323,0.0,1.0
2025-10-06,38.0,39.25,37.85,39.25,21486,38.0,39.25,37.85,39.25,21486,0.0,1.0
2025-10-07,38.62,38.79,38.14,38.35,11630,38.62,38.79,38.14,38.35,11630,0.0,1.0
2025-10-08,38.43,38.99,38.2901,38.47,19546,38.43,38.99,38.2901,38.47,19546,0.0,1.0
2025-10-09,38.51,39.52,38.5,38.5,25763,38.51,39.52,38.5,38.5,25763,0.0,1.0
2025-10-10,38.18,39.94,37.35,38.92,19571,38.18,39.94,37.35,38.92,19571,0.0,1.0
2025-10-13,36.79,38.3301,36.33,38.02,29700,36.79,38.3301,36.33,38.02,29700,0.0,1.0
2025-10-14,36.85,37.34,36.07,36.07,16880,36.85,37.34,36.07,36.07,16880,0.0,1.0
2025-10-15,38.5,39.19,37.0,37.0,36570,38.5,39.19,37.0,37.0,36570,0.0,1.0
2025-10-16,36.5,38.97,36.03,38.51,22602,36.5,38.97,36.03,38.51,22602,0.0,1.0
2025-10-17,36.42,37.54,36.0001,36.45,18922,36.42,37.54,36.0001,36.45,18922,0.0,1.0
2025-10-20,37.7,38.06,36.63,36.63,8894,37.7,38.06,36.63,36.63,8894,0.0,1.0
2025-10-21,36.97,38.18,36.5,37.0,19292,36.97,38.18,36.5,37.0,19292,0.0,1.0
2025-10-22,37.35,37.73,36.5,36.87,18136,37.35,37.73,36.5,36.87,18136,0.0,1.0
2025-10-23,38.29,38.48,37.1501,37.3,31616,38.29,38.48,37.1501,37.3,31616,0.0,1.0
2025-10-24,38.98,39.207,38.0,38.0,6952,38.98,39.207,38.0,38.0,6952,0.0,1.0
2025-10-27,38.68,39.48,38.0,39.47,18183,38.68,39.48,38.0,39.47,18183,0.0,1.0
2025-10-28,37.77,38.8055,37.77,38.27,11922,37.77,38.8055,37.77,38.27,11922,0.0,1.0
2025-10-29,39.0,39.1499,37.6501,38.6884,9965,39.0,39.1499,37.6501,38.6884,9965,0.0,1.0
2025-10-30,38.35,39.3531,37.51,39.3531,12743,38.35,39.3531,37.51,39.3531,12743,0.0,1.0
2025-10-31,37.51,38.535,37.19,38.25,29009,37.51,38.535,37.19,38.25,29009,0.0,1.0
2025-11-03,39.4,39.82,37.65,38.0,25304,39.4,39.82,37.65,38.0,25304,0.0,1.0
2025-11-04,38.38,39.4,37.86,38.96,12144,38.38,39.4,37.86,38.96,12144,0.0,1.0
2025-11-05,37.33,38.7495,37.3,37.65,13720,37.33,38.7495,37.3,37.65,13720,0.0,1.0
2025-11-06,37.2,38.33,36.8176,37.44,10192,37.2,38.33,36.8176,37.44,10192,0.0,1.0
2025-11-07,37.57,38.27,37.01,38.0,8641,37.57,38.27,37.01,38.0,8641,0.0,1.0
2025-11-10,37.59,38.2499,37.1161,37.5,14128,37.59,38.2499,37.1161,37.5,14128,0.0,1.0
2025-11-11,37.88,38.05,37.115,38.05,20727,37.88,38.05,37.115,38.05,20727,0.0,1.0
2025-11-12,37.75,38.6,37.1,38.0,12340,37.75,38.6,37.1,38.0,12340,0.0,1.0
2025-11-13,38.1,38.6,37.76,38.6,12948,38.1,38.6,37.76,38.6,12948,0.0,1.0
2025-11-14,38.14,38.5,37.4738,37.89,13723,38.14,38.5,37.4738,37.89,13723,0.0,1.0
2025-11-17,38.31,39.45,38.205,38.45,20410,38.31,39.45,38.205,38.45,20410,0.0,1.0
2025-11-18,38.62,39.19,37.12,38.31,17295,38.62,39.19,37.12,38.31,17295,0.0,1.0
2025-11-19,38.65,39.43,38.65,39.05,11279,38.65,39.43,38.65,39.05,11279,0.0,1.0
2025-11-20,38.84,39.015,38.07,38.89,11326,38.84,39.015,38.07,38.89,11326,0.0,1.0
2025-11-21,38.0,38.5362,38.0,38.5362,1774,38.0,38.5362,38.0,38.5362,1774,0.0,1.0
2025-11-24,37.5,38.3799,37.5,37.87,18542,37.5,38.3799,37.5,37.87,18542,0.0,1.0
2025-11-25,38.57,38.95,37.5,37.5,11396,38.57,38.95,37.5,37.5,11396,0.0,1.0
2025-11-26,38.68,39.78,38.39,38.59,13208,38.68,39.78,38.39,38.59,13208,0.0,1.0