date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1994-02-11,22.5,23.5,22.5,23.5,1000,9.22607835012798,9.63612627680034,9.22607835012798,9.63612627680034,2438.7393154631,0.0,1.0
1994-02-14,25.0,25.0,22.5,23.5,3100,10.2511981668089,10.2511981668089,9.22607835012798,9.63612627680034,7560.09187793557,0.0,1.0
1994-02-15,24.5,24.5,22.5,22.5,1100,10.0461742034727,10.0461742034727,9.22607835012798,9.22607835012798,2682.6132470094,0.0,1.0
1994-02-16,25.0,25.0,22.5,25.0,12100,10.2511981668089,10.2511981668089,9.22607835012798,10.2511981668089,29508.7457171034,0.0,1.0
1994-02-17,24.5,24.5,24.5,24.5,900,10.0461742034727,10.0461742034727,10.0461742034727,10.0461742034727,2194.86538391678,0.0,1.0
1994-02-18,25.0,25.0,25.0,25.0,600,10.2511981668089,10.2511981668089,10.2511981668089,10.2511981668089,1463.24358927785,0.0,1.0
1994-02-22,23.5,24.5,22.0,24.0,6800,9.63612627680034,10.0461742034727,9.02105438679181,9.84115024013652,16583.427345149,0.0,1.0
1994-02-23,22.0,23.0,22.0,22.75,7800,9.02105438679181,9.43110231346416,9.02105438679181,9.32859033179607,19022.1666606121,0.0,1.0
1994-02-24,24.0,24.0,24.0,24.0,100,9.84115024013652,9.84115024013652,9.84115024013652,9.84115024013652,243.873931546309,0.0,1.0
1994-02-25,24.0,24.0,24.0,24.0,0,9.84115024013652,9.84115024013652,9.84115024013652,9.84115024013652,0,0.0,1.0
1994-02-28,25.0,25.0,22.0,22.0,2500,10.2511981668089,10.2511981668089,9.02105438679181,9.02105438679181,6096.84828865772,0.0,1.0
1994-03-01,25.0,25.0,24.0,24.0,1600,10.2511981668089,10.2511981668089,9.84115024013652,9.84115024013652,3901.98290474094,0.0,1.0
1994-03-02,25.0,25.0,25.0,25.0,0,10.2511981668089,10.2511981668089,10.2511981668089,10.2511981668089,0,0.0,1.0
1994-03-03,25.0,25.0,25.0,25.0,0,10.2511981668089,10.2511981668089,10.2511981668089,10.2511981668089,0,0.0,1.0
1994-03-04,23.5,23.5,22.5,22.5,700,9.63612627680034,9.63612627680034,9.22607835012798,9.22607835012798,1707.11752082417,0.0,1.0
1994-03-07,22.0,22.75,22.0,22.75,1400,9.02105438679181,9.32859033179607,9.02105438679181,9.32859033179607,3414.23504164833,0.0,1.0
1994-03-08,23.5,23.5,23.5,23.5,100,9.63612627680034,9.63612627680034,9.63612627680034,9.63612627680034,243.873931546309,0.0,1.0
1994-03-09,22.0,25.0,22.0,23.0,1100,9.02105438679181,10.2511981668089,9.02105438679181,9.43110231346416,2682.6132470094,0.0,1.0
1994-03-10,24.0,24.0,24.0,24.0,500,9.84115024013652,9.84115024013652,9.84115024013652,9.84115024013652,1219.36965773155,0.0,1.0
1994-03-11,24.0,24.0,24.0,24.0,0,9.84115024013652,9.84115024013652,9.84115024013652,9.84115024013652,0,0.0,1.0
1994-03-14,24.0,24.0,24.0,24.0,0,9.84115024013652,9.84115024013652,9.84115024013652,9.84115024013652,0,0.0,1.0
1994-03-15,23.0,23.0,23.0,23.0,500,9.43110231346416,9.43110231346416,9.43110231346416,9.43110231346416,1219.36965773155,0.0,1.0
1994-03-16,22.0,23.0,22.0,22.0,600,9.02105438679181,9.43110231346416,9.02105438679181,9.02105438679181,1463.24358927786,0.0,1.0
1994-03-17,25.0,25.0,25.0,25.0,200,10.2511981668089,10.2511981668089,10.2511981668089,10.2511981668089,487.747863092618,0.0,1.0
1994-03-18,22.0,24.25,22.0,23.38,1800,9.02105438679181,9.9436622218046,9.02105438679181,9.58692052559966,4389.73076783357,0.0,1.0
1994-03-21,22.0,22.0,22.0,22.0,0,9.02105438679181,9.02105438679181,9.02105438679181,9.02105438679181,0,0.0,1.0
1994-03-22,24.0,24.0,24.0,24.0,100,9.84115024013652,9.84115024013652,9.84115024013652,9.84115024013652,243.873931546309,0.0,1.0
1994-03-23,24.0,24.0,24.0,24.0,0,9.84115024013652,9.84115024013652,9.84115024013652,9.84115024013652,0,0.0,1.0
1994-03-24,23.0,23.0,23.0,23.0,900,9.43110231346416,9.43110231346416,9.43110231346416,9.43110231346416,2194.86538391679,0.0,1.0
1994-03-25,22.0,24.0,22.0,22.0,700,9.02105438679181,9.84115024013652,9.02105438679181,9.02105438679181,1707.11752082417,0.0,1.0
1994-03-28,22.0,22.0,22.0,22.0,0,9.02105438679181,9.02105438679181,9.02105438679181,9.02105438679181,0,0.0,1.0
1994-03-29,22.75,22.75,22.75,22.75,100,9.32859033179607,9.32859033179607,9.32859033179607,9.32859033179607,243.87393154631,0.0,1.0
1994-03-30,23.25,23.5,23.25,23.5,300,9.53361429513225,9.63612627680034,9.53361429513225,9.63612627680034,731.621794638929,0.0,1.0
1994-03-31,22.5,23.0,22.0,22.0,4200,9.22607835012798,9.43110231346416,9.02105438679181,9.02105438679181,10242.705124945,0.0,1.0
1994-04-04,22.5,22.5,22.5,22.5,0,9.22607835012798,9.22607835012798,9.22607835012798,9.22607835012798,0,0.0,1.0
1994-04-05,23.25,23.25,22.0,22.0,400,9.53361429513225,9.53361429513225,9.02105438679181,9.02105438679181,975.495726185238,0.0,1.0
1994-04-06,22.0,22.0,22.0,22.0,500,9.02105438679181,9.02105438679181,9.02105438679181,9.02105438679181,1219.36965773155,0.0,1.0
1994-04-07,22.0,22.0,22.0,22.0,0,9.02105438679181,9.02105438679181,9.02105438679181,9.02105438679181,0,0.0,1.0
1994-04-08,23.0,24.0,23.0,24.0,200,9.43110231346416,9.84115024013652,9.43110231346416,9.84115024013652,487.747863092619,0.0,1.0
1994-04-11,23.0,23.0,23.0,23.0,0,9.43110231346416,9.43110231346416,9.43110231346416,9.43110231346416,0,0.0,1.0
1994-04-12,23.25,23.25,23.25,23.25,500,9.53361429513225,9.53361429513225,9.53361429513225,9.53361429513225,1219.36965773155,0.0,1.0
1994-04-13,22.75,24.25,22.75,24.25,500,9.32859033179607,9.9436622218046,9.32859033179607,9.9436622218046,1219.36965773155,0.0,1.0
1994-04-14,22.25,22.25,22.25,22.25,400,9.12356636845989,9.12356636845989,9.12356636845989,9.12356636845989,975.495726185238,0.0,1.0
1994-04-15,22.0,23.25,22.0,23.25,600,9.06205917945904,9.57694890556467,9.06205917945904,9.57694890556467,1456.62257756167,0.1,1.0
1994-04-18,22.0,22.0,22.0,22.0,0,9.06205917945904,9.06205917945904,9.06205917945904,9.06205917945904,0,0.0,1.0
1994-04-19,22.75,22.75,22.75,22.75,600,9.37099301512242,9.37099301512242,9.37099301512242,9.37099301512242,1456.62257756167,0.0,1.0
1994-04-20,22.0,22.0,22.0,22.0,4700,9.06205917945904,9.06205917945904,9.06205917945904,9.06205917945904,11410.2101908997,0.0,1.0
1994-04-21,21.0,22.5,21.0,22.5,3400,8.65014739857454,9.26801506990129,8.65014739857454,9.26801506990129,8254.19460618278,0.0,1.0
1994-04-22,21.0,21.0,21.0,21.0,0,8.65014739857454,8.65014739857454,8.65014739857454,8.65014739857454,0,0.0,1.0
1994-04-25,20.0,20.0,20.0,20.0,1000,8.23823561769004,8.23823561769004,8.23823561769004,8.23823561769004,2427.70429593611,0.0,1.0
1994-04-26,21.0,21.0,20.0,21.0,1500,8.65014739857454,8.65014739857454,8.23823561769004,8.65014739857454,3641.55644390417,0.0,1.0
1994-04-28,21.0,21.5,20.0,21.0,2500,8.65014739857454,8.85610328901679,8.23823561769004,8.65014739857454,6069.26073984028,0.0,1.0
1994-04-29,21.0,21.0,21.0,21.0,0,8.65014739857454,8.65014739857454,8.65014739857454,8.65014739857454,0,0.0,1.0
1994-05-02,19.5,22.0,19.5,22.0,1200,8.03227972724779,9.06205917945904,8.03227972724779,9.06205917945904,2913.24515512333,0.0,1.0
1994-05-03,20.0,20.0,20.0,20.0,1000,8.23823561769004,8.23823561769004,8.23823561769004,8.23823561769004,2427.70429593611,0.0,1.0
1994-05-04,18.5,18.5,18.5,18.5,2600,7.62036794636328,7.62036794636328,7.62036794636328,7.62036794636328,6312.0311694339,0.0,1.0
1994-05-05,20.0,20.0,20.0,20.0,300,8.23823561769004,8.23823561769004,8.23823561769004,8.23823561769004,728.311288780834,0.0,1.0
1994-05-06,20.0,20.0,19.5,19.75,7000,8.23823561769004,8.23823561769004,8.03227972724779,8.13525767246891,16993.9300715528,0.0,1.0
1994-05-09,20.0,20.0,19.5,19.75,0,8.23823561769004,8.23823561769004,8.03227972724779,8.13525767246891,0,0.0,1.0
1994-05-10,20.0,20.0,19.5,19.75,0,8.23823561769004,8.23823561769004,8.03227972724779,8.13525767246891,0,0.0,1.0
1994-05-11,20.0,20.0,20.0,20.0,200,8.23823561769004,8.23823561769004,8.23823561769004,8.23823561769004,485.540859187222,0.0,1.0
1994-05-12,17.5,17.5,17.5,17.5,100,7.20845616547878,7.20845616547878,7.20845616547878,7.20845616547878,242.770429593611,0.0,1.0
1994-05-13,17.5,17.5,17.5,17.5,0,7.20845616547878,7.20845616547878,7.20845616547878,7.20845616547878,0,0.0,1.0
1994-05-16,17.5,17.5,17.5,17.5,0,7.20845616547878,7.20845616547878,7.20845616547878,7.20845616547878,0,0.0,1.0
1994-05-17,20.0,20.0,18.5,18.5,1300,8.23823561769004,8.23823561769004,7.62036794636328,7.62036794636328,3156.01558471695,0.0,1.0
1994-05-18,18.0,18.5,18.0,18.5,2200,7.41441205592103,7.62036794636328,7.41441205592103,7.62036794636328,5340.94945105945,0.0,1.0
1994-05-19,18.0,18.5,18.0,18.5,0,7.41441205592103,7.62036794636328,7.41441205592103,7.62036794636328,0,0.0,1.0
1994-05-20,18.0,18.5,18.0,18.5,0,7.41441205592103,7.62036794636328,7.41441205592103,7.62036794636328,0,0.0,1.0
1994-05-23,18.0,18.5,18.0,18.5,0,7.41441205592103,7.62036794636328,7.41441205592103,7.62036794636328,0,0.0,1.0
1994-05-24,18.38,18.38,17.0,18.0,1400,7.57093853265714,7.57093853265714,7.00250027503653,7.41441205592103,3398.78601431056,0.0,1.0
1994-05-25,18.5,18.5,18.5,18.5,400,7.62036794636328,7.62036794636328,7.62036794636328,7.62036794636328,971.081718374446,0.0,1.0
1994-05-26,18.5,18.5,18.5,18.5,200,7.62036794636328,7.62036794636328,7.62036794636328,7.62036794636328,485.540859187223,0.0,1.0
1994-05-27,18.5,18.5,18.5,18.5,0,7.62036794636328,7.62036794636328,7.62036794636328,7.62036794636328,0,0.0,1.0
1994-05-31,20.0,20.0,19.25,19.25,300,8.23823561769004,8.23823561769004,7.92930178202666,7.92930178202666,728.311288780834,0.0,1.0
1994-06-01,20.0,20.0,19.25,19.25,0,8.23823561769004,8.23823561769004,7.92930178202666,7.92930178202666,0,0.0,1.0
1994-06-02,17.0,18.5,17.0,18.5,900,7.00250027503653,7.62036794636328,7.00250027503653,7.62036794636328,2184.9338663425,0.0,1.0
1994-06-03,17.0,18.5,17.0,18.5,0,7.00250027503653,7.62036794636328,7.00250027503653,7.62036794636328,0,0.0,1.0
1994-06-06,17.0,18.5,17.0,18.5,0,7.00250027503653,7.62036794636328,7.00250027503653,7.62036794636328,0,0.0,1.0
1994-06-07,18.0,18.0,18.0,18.0,1100,7.41441205592103,7.41441205592103,7.41441205592103,7.41441205592103,2670.47472552973,0.0,1.0
1994-06-08,18.75,18.75,17.5,17.5,700,7.72334589158441,7.72334589158441,7.20845616547878,7.20845616547878,1699.39300715528,0.0,1.0
1994-06-09,18.75,18.75,17.5,17.5,0,7.72334589158441,7.72334589158441,7.20845616547878,7.20845616547878,0,0.0,1.0
1994-06-10,20.0,20.0,20.0,20.0,100,8.23823561769004,8.23823561769004,8.23823561769004,8.23823561769004,242.770429593611,0.0,1.0
1994-06-13,20.0,20.0,20.0,20.0,0,8.23823561769004,8.23823561769004,8.23823561769004,8.23823561769004,0,0.0,1.0
1994-06-14,20.0,20.0,20.0,20.0,0,8.23823561769004,8.23823561769004,8.23823561769004,8.23823561769004,0,0.0,1.0
1994-06-15,20.0,20.0,20.0,20.0,100,8.23823561769004,8.23823561769004,8.23823561769004,8.23823561769004,242.770429593611,0.0,1.0
1994-06-16,17.5,19.5,17.5,19.5,3000,7.20845616547878,8.03227972724779,7.20845616547878,8.03227972724779,7283.11288780834,0.0,1.0
1994-06-17,18.75,18.75,18.75,18.75,100,7.72334589158441,7.72334589158441,7.72334589158441,7.72334589158441,242.770429593611,0.0,1.0
1994-06-20,18.75,18.75,18.75,18.75,0,7.72334589158441,7.72334589158441,7.72334589158441,7.72334589158441,0,0.0,1.0
1994-06-21,18.5,18.5,18.5,18.5,300,7.62036794636328,7.62036794636328,7.62036794636328,7.62036794636328,728.311288780834,0.0,1.0
1994-06-22,18.5,18.5,18.5,18.5,0,7.62036794636328,7.62036794636328,7.62036794636328,7.62036794636328,0,0.0,1.0
1994-06-23,18.0,18.0,18.0,18.0,200,7.41441205592103,7.41441205592103,7.41441205592103,7.41441205592103,485.540859187223,0.0,1.0
1994-06-24,18.63,18.63,18.63,18.63,100,7.67391647787827,7.67391647787827,7.67391647787827,7.67391647787827,242.770429593611,0.0,1.0
1994-06-27,18.63,18.63,18.63,18.63,0,7.67391647787827,7.67391647787827,7.67391647787827,7.67391647787827,0,0.0,1.0
1994-06-28,19.5,19.5,18.5,18.5,200,8.03227972724779,8.03227972724779,7.62036794636328,7.62036794636328,485.540859187222,0.0,1.0
1994-06-29,17.0,17.0,17.0,17.0,100,7.00250027503653,7.00250027503653,7.00250027503653,7.00250027503653,242.770429593611,0.0,1.0
1994-06-30,20.0,20.0,18.5,19.5,30900,8.23823561769004,8.23823561769004,7.62036794636328,8.03227972724779,75016.0627444259,0.0,1.0
1994-07-01,19.25,19.25,18.5,18.5,200,7.92930178202666,7.92930178202666,7.62036794636328,7.62036794636328,485.540859187223,0.0,1.0
1994-07-05,18.0,18.0,18.0,18.0,300,7.41441205592103,7.41441205592103,7.41441205592103,7.41441205592103,728.311288780834,0.0,1.0
1994-07-06,18.0,18.0,18.0,18.0,0,7.41441205592103,7.41441205592103,7.41441205592103,7.41441205592103,0,0.0,1.0
1994-07-07,18.5,20.38,18.5,20.38,3500,7.62036794636328,8.39476209442615,7.62036794636328,8.39476209442615,8496.9650357764,0.0,1.0
1994-07-08,18.5,20.38,18.5,20.38,0,7.62036794636328,8.39476209442615,7.62036794636328,8.39476209442615,0,0.0,1.0
1994-07-11,18.5,18.5,18.5,18.5,0,7.62036794636328,7.62036794636328,7.62036794636328,7.62036794636328,0,0.0,1.0
1994-07-12,18.5,18.5,18.5,18.5,0,7.62036794636328,7.62036794636328,7.62036794636328,7.62036794636328,0,0.0,1.0
1994-07-13,18.5,20.38,18.5,20.38,0,7.62036794636328,8.39476209442615,7.62036794636328,8.39476209442615,0,0.0,1.0
1994-07-14,18.5,18.5,18.5,18.5,0,7.62036794636328,7.62036794636328,7.62036794636328,7.62036794636328,0,0.0,1.0
1994-07-15,18.38,20.38,18.38,20.38,0,7.62036794636329,8.44957011680543,7.62036794636329,8.44957011680543,0,0.12,1.0
1994-07-18,19.25,19.25,19.25,19.25,100,7.98107089050562,7.98107089050562,7.98107089050562,7.98107089050562,241.195702482734,0.0,1.0
1994-07-19,18.0,18.0,18.0,18.0,1800,7.46281953397928,7.46281953397928,7.46281953397928,7.46281953397928,4341.52264468921,0.0,1.0
1994-07-20,18.0,18.0,18.0,18.0,0,7.46281953397928,7.46281953397928,7.46281953397928,7.46281953397928,0,0.0,1.0
1994-07-21,20.5,20.5,20.5,20.5,300,8.49932224703196,8.49932224703196,8.49932224703196,8.49932224703196,723.587107448201,0.0,1.0
1994-07-22,20.5,20.5,20.5,20.5,0,8.49932224703196,8.49932224703196,8.49932224703196,8.49932224703196,0,0.0,1.0
1994-07-25,18.75,19.5,18.75,19.0,4400,7.77377034789508,8.08472116181088,7.77377034789508,7.87742061920035,10612.6109092403,0.0,1.0
1994-07-26,18.75,19.5,18.75,19.0,0,7.77377034789508,8.08472116181088,7.77377034789508,7.87742061920035,0,0.0,1.0
1994-07-27,18.75,18.75,18.75,18.75,0,7.77377034789508,7.77377034789508,7.77377034789508,7.77377034789508,0,0.0,1.0
1994-07-28,19.0,19.0,19.0,19.0,1000,7.87742061920035,7.87742061920035,7.87742061920035,7.87742061920035,2411.95702482734,0.0,1.0
1994-07-29,19.0,20.0,19.0,20.0,200,7.87742061920035,8.29202170442142,7.87742061920035,8.29202170442142,482.391404965468,0.0,1.0
1994-08-01,19.0,19.0,19.0,19.0,0,7.87742061920035,7.87742061920035,7.87742061920035,7.87742061920035,0,0.0,1.0
1994-08-02,20.0,20.0,18.5,18.75,7800,8.29202170442142,8.29202170442142,7.67012007658981,7.77377034789508,18813.2647936532,0.0,1.0
1994-08-03,20.0,20.0,18.78,19.0,9200,8.29202170442142,8.29202170442142,7.78620838045171,7.87742061920035,22190.0046284115,0.0,1.0
1994-08-04,20.0,20.25,19.53,19.75,14700,8.29202170442142,8.39567197572669,8.09715919436752,8.18837143311615,35455.7682649619,0.0,1.0
1994-08-05,19.5,19.5,19.5,19.5,300,8.08472116181088,8.08472116181088,8.08472116181088,8.08472116181088,723.587107448202,0.0,1.0
1994-08-08,19.5,19.5,19.5,19.5,100,8.08472116181088,8.08472116181088,8.08472116181088,8.08472116181088,241.195702482734,0.0,1.0
1994-08-09,19.5,19.5,19.5,19.5,100,8.08472116181088,8.08472116181088,8.08472116181088,8.08472116181088,241.195702482734,0.0,1.0
1994-08-10,20.0,20.0,20.0,20.0,100,8.29202170442142,8.29202170442142,8.29202170442142,8.29202170442142,241.195702482734,0.0,1.0
1994-08-11,19.75,19.75,19.75,19.75,400,8.18837143311615,8.18837143311615,8.18837143311615,8.18837143311615,964.782809930936,0.0,1.0
1994-08-12,19.75,19.75,19.75,19.75,0,8.18837143311615,8.18837143311615,8.18837143311615,8.18837143311615,0,0.0,1.0
1994-08-15,20.0,20.0,18.13,18.13,500,8.29202170442142,8.29202170442142,7.51671767505802,7.51671767505802,1205.97851241367,0.0,1.0
1994-08-16,20.0,20.0,18.13,18.13,0,8.29202170442142,8.29202170442142,7.51671767505802,7.51671767505802,0,0.0,1.0
1994-08-17,18.13,18.13,18.13,18.13,200,7.51671767505802,7.51671767505802,7.51671767505802,7.51671767505802,482.391404965467,0.0,1.0
1994-08-18,18.13,18.13,18.13,18.13,0,7.51671767505802,7.51671767505802,7.51671767505802,7.51671767505802,0,0.0,1.0
1994-08-19,18.0,19.0,18.0,19.0,1800,7.46281953397928,7.87742061920035,7.46281953397928,7.87742061920035,4341.52264468921,0.0,1.0
1994-08-22,18.0,18.0,18.0,18.0,500,7.46281953397928,7.46281953397928,7.46281953397928,7.46281953397928,1205.97851241367,0.0,1.0
1994-08-23,18.0,18.0,18.0,18.0,0,7.46281953397928,7.46281953397928,7.46281953397928,7.46281953397928,0,0.0,1.0
1994-08-24,18.0,18.0,18.0,18.0,300,7.46281953397928,7.46281953397928,7.46281953397928,7.46281953397928,723.587107448201,0.0,1.0
1994-08-25,18.0,18.0,18.0,18.0,0,7.46281953397928,7.46281953397928,7.46281953397928,7.46281953397928,0,0.0,1.0
1994-08-26,18.0,18.0,18.0,18.0,2700,7.46281953397928,7.46281953397928,7.46281953397928,7.46281953397928,6512.28396703381,0.0,1.0
1994-08-29,18.0,18.0,18.0,18.0,200,7.46281953397928,7.46281953397928,7.46281953397928,7.46281953397928,482.391404965467,0.0,1.0
1994-08-30,19.0,19.0,17.38,17.38,1700,7.87742061920035,7.87742061920035,7.20576686114221,7.20576686114221,4100.32694220647,0.0,1.0
1994-08-31,19.0,19.0,17.38,17.38,0,7.87742061920035,7.87742061920035,7.20576686114221,7.20576686114221,0,0.0,1.0
1994-09-01,19.0,19.0,17.38,17.38,0,7.87742061920035,7.87742061920035,7.20576686114221,7.20576686114221,0,0.0,1.0
1994-09-02,19.0,19.0,17.38,17.38,0,7.87742061920035,7.87742061920035,7.20576686114221,7.20576686114221,0,0.0,1.0
1994-09-06,18.0,18.0,18.0,18.0,400,7.46281953397928,7.46281953397928,7.46281953397928,7.46281953397928,964.782809930935,0.0,1.0
1994-09-07,18.0,18.0,18.0,18.0,0,7.46281953397928,7.46281953397928,7.46281953397928,7.46281953397928,0,0.0,1.0
1994-09-08,17.5,17.5,16.0,16.0,1500,7.25551899136874,7.25551899136874,6.63361736353714,6.63361736353714,3617.93553724101,0.0,1.0
1994-09-09,17.0,17.0,17.0,17.0,200,7.04821844875821,7.04821844875821,7.04821844875821,7.04821844875821,482.391404965467,0.0,1.0
1994-09-12,17.0,17.0,17.0,17.0,0,7.04821844875821,7.04821844875821,7.04821844875821,7.04821844875821,0,0.0,1.0
1994-09-13,17.0,17.0,17.0,17.0,0,7.04821844875821,7.04821844875821,7.04821844875821,7.04821844875821,0,0.0,1.0
1994-09-14,17.0,17.0,17.0,17.0,0,7.04821844875821,7.04821844875821,7.04821844875821,7.04821844875821,0,0.0,1.0
1994-09-15,17.0,17.0,17.0,17.0,0,7.04821844875821,7.04821844875821,7.04821844875821,7.04821844875821,0,0.0,1.0
1994-09-16,18.5,18.5,18.5,18.5,400,7.67012007658981,7.67012007658981,7.67012007658981,7.67012007658981,964.782809930936,0.0,1.0
1994-09-19,17.0,17.0,17.0,17.0,500,7.04821844875821,7.04821844875821,7.04821844875821,7.04821844875821,1205.97851241367,0.0,1.0
1994-09-20,16.75,16.75,16.75,16.75,300,6.94456817745294,6.94456817745294,6.94456817745294,6.94456817745294,723.587107448201,0.0,1.0
1994-09-21,16.75,16.75,16.75,16.75,0,6.94456817745294,6.94456817745294,6.94456817745294,6.94456817745294,0,0.0,1.0
1994-09-22,16.75,16.75,16.75,16.75,0,6.94456817745294,6.94456817745294,6.94456817745294,6.94456817745294,0,0.0,1.0
1994-09-23,16.75,16.75,16.75,16.75,0,6.94456817745294,6.94456817745294,6.94456817745294,6.94456817745294,0,0.0,1.0
1994-09-26,16.75,16.75,16.75,16.75,0,6.94456817745294,6.94456817745294,6.94456817745294,6.94456817745294,0,0.0,1.0
1994-09-27,16.75,16.75,16.75,16.75,0,6.94456817745294,6.94456817745294,6.94456817745294,6.94456817745294,0,0.0,1.0
1994-09-28,16.75,16.75,16.75,16.75,0,6.94456817745294,6.94456817745294,6.94456817745294,6.94456817745294,0,0.0,1.0
1994-09-29,16.75,16.75,16.75,16.75,0,6.94456817745294,6.94456817745294,6.94456817745294,6.94456817745294,0,0.0,1.0
1994-09-30,16.75,16.75,16.75,16.75,0,6.94456817745294,6.94456817745294,6.94456817745294,6.94456817745294,0,0.0,1.0
1994-10-03,16.75,16.75,16.75,16.75,0,6.94456817745294,6.94456817745294,6.94456817745294,6.94456817745294,0,0.0,1.0
1994-10-04,18.0,18.0,18.0,18.0,0,7.46281953397928,7.46281953397928,7.46281953397928,7.46281953397928,0,0.0,1.0
1994-10-05,18.0,18.0,18.0,18.0,0,7.46281953397928,7.46281953397928,7.46281953397928,7.46281953397928,0,0.0,1.0
1994-10-06,17.5,17.5,17.5,17.5,1100,7.25551899136874,7.25551899136874,7.25551899136874,7.25551899136874,2653.15272731007,0.0,1.0
1994-10-07,15.5,15.5,15.5,15.5,900,6.4263168209266,6.4263168209266,6.4263168209266,6.4263168209266,2170.7613223446,0.0,1.0
1994-10-10,15.5,15.5,15.5,15.5,0,6.4263168209266,6.4263168209266,6.4263168209266,6.4263168209266,0,0.0,1.0
1994-10-11,15.5,15.5,15.5,15.5,0,6.4263168209266,6.4263168209266,6.4263168209266,6.4263168209266,0,0.0,1.0
1994-10-12,15.5,15.5,15.5,15.5,0,6.4263168209266,6.4263168209266,6.4263168209266,6.4263168209266,0,0.0,1.0
1994-10-13,15.5,15.5,15.5,15.5,100,6.4263168209266,6.4263168209266,6.4263168209266,6.4263168209266,241.195702482734,0.0,1.0
1994-10-14,15.5,15.5,15.5,15.5,0,6.4263168209266,6.4263168209266,6.4263168209266,6.4263168209266,0,0.0,1.0
1994-10-17,15.5,15.5,15.5,15.5,0,6.47606895115313,6.47606895115313,6.47606895115313,6.47606895115313,0,0.12,1.0
1994-10-18,17.0,17.0,15.5,15.5,2600,7.10278530126472,7.10278530126472,6.47606895115313,6.47606895115313,6222.91088991945,0.0,1.0
1994-10-19,17.0,17.0,17.0,17.0,0,7.10278530126472,7.10278530126472,7.10278530126472,7.10278530126472,0,0.0,1.0
1994-10-20,17.0,17.0,17.0,17.0,0,7.10278530126472,7.10278530126472,7.10278530126472,7.10278530126472,0,0.0,1.0
1994-10-21,16.0,17.25,16.0,17.0,4000,6.68497440119033,7.20723802628332,6.68497440119033,7.10278530126472,9573.70906141452,0.0,1.0
1994-10-24,16.0,16.0,16.0,16.0,0,6.68497440119033,6.68497440119033,6.68497440119033,6.68497440119033,0,0.0,1.0
1994-10-25,16.0,16.0,16.0,16.0,0,6.68497440119033,6.68497440119033,6.68497440119033,6.68497440119033,0,0.0,1.0
1994-10-26,16.0,16.0,16.0,16.0,0,6.68497440119033,6.68497440119033,6.68497440119033,6.68497440119033,0,0.0,1.0
1994-10-27,17.5,17.5,17.5,17.5,200,7.31169075130192,7.31169075130192,7.31169075130192,7.31169075130192,478.685453070726,0.0,1.0
1994-10-28,17.5,17.5,17.5,17.5,0,7.31169075130192,7.31169075130192,7.31169075130192,7.31169075130192,0,0.0,1.0
1994-10-31,18.5,18.5,16.0,16.0,200,7.72950165137632,7.72950165137632,6.68497440119033,6.68497440119033,478.685453070726,0.0,1.0
1994-11-01,18.5,18.5,16.0,16.0,0,7.72950165137632,7.72950165137632,6.68497440119033,6.68497440119033,0,0.0,1.0
1994-11-02,18.5,18.5,16.0,16.0,0,7.72950165137632,7.72950165137632,6.68497440119033,6.68497440119033,0,0.0,1.0
1994-11-03,18.0,18.0,18.0,18.0,1000,7.52059620133912,7.52059620133912,7.52059620133912,7.52059620133912,2393.42726535363,0.0,1.0
1994-11-04,18.0,18.0,18.0,18.0,0,7.52059620133912,7.52059620133912,7.52059620133912,7.52059620133912,0,0.0,1.0
1994-11-07,18.0,18.0,18.0,18.0,0,7.52059620133912,7.52059620133912,7.52059620133912,7.52059620133912,0,0.0,1.0
1994-11-08,18.25,18.25,18.25,18.25,900,7.62504892635772,7.62504892635772,7.62504892635772,7.62504892635772,2154.08453881827,0.0,1.0
1994-11-09,18.25,18.25,18.25,18.25,0,7.62504892635772,7.62504892635772,7.62504892635772,7.62504892635772,0,0.0,1.0
1994-11-10,18.25,18.25,18.25,18.25,0,7.62504892635772,7.62504892635772,7.62504892635772,7.62504892635772,0,0.0,1.0
1994-11-11,18.5,18.5,17.5,17.5,600,7.72950165137632,7.72950165137632,7.31169075130192,7.31169075130192,1436.05635921218,0.0,1.0
1994-11-14,18.25,18.25,18.0,18.0,2700,7.62504892635772,7.62504892635772,7.52059620133912,7.52059620133912,6462.2536164548,0.0,1.0
1994-11-15,18.25,18.25,18.25,18.25,0,7.62504892635772,7.62504892635772,7.62504892635772,7.62504892635772,0,0.0,1.0
1994-11-16,18.25,18.25,18.25,18.25,0,7.62504892635772,7.62504892635772,7.62504892635772,7.62504892635772,0,0.0,1.0
1994-11-17,18.25,18.25,17.0,17.0,0,7.62504892635772,7.62504892635772,7.10278530126472,7.10278530126472,0,0.0,1.0
1994-11-18,18.25,18.25,17.0,17.0,0,7.62504892635772,7.62504892635772,7.10278530126472,7.10278530126472,0,0.0,1.0
1994-11-21,18.25,18.25,17.0,17.0,0,7.62504892635772,7.62504892635772,7.10278530126472,7.10278530126472,0,0.0,1.0
1994-11-22,18.25,18.25,18.25,18.25,0,7.62504892635772,7.62504892635772,7.62504892635772,7.62504892635772,0,0.0,1.0
1994-11-23,18.25,18.25,18.25,18.25,0,7.62504892635772,7.62504892635772,7.62504892635772,7.62504892635772,0,0.0,1.0
1994-11-25,18.25,18.25,18.25,18.25,0,7.62504892635772,7.62504892635772,7.62504892635772,7.62504892635772,0,0.0,1.0
1994-11-28,18.25,18.25,18.25,18.25,0,7.62504892635772,7.62504892635772,7.62504892635772,7.62504892635772,0,0.0,1.0
1994-11-29,18.25,18.25,18.25,18.25,0,7.62504892635772,7.62504892635772,7.62504892635772,7.62504892635772,0,0.0,1.0
1994-11-30,18.25,18.25,18.25,18.25,0,7.62504892635772,7.62504892635772,7.62504892635772,7.62504892635772,0,0.0,1.0
1994-12-01,18.25,18.25,18.25,18.25,0,7.62504892635772,7.62504892635772,7.62504892635772,7.62504892635772,0,0.0,1.0
1994-12-02,16.5,16.5,16.5,16.5,0,6.89387985122752,6.89387985122752,6.89387985122752,6.89387985122752,0,0.0,1.0
1994-12-05,18.25,18.25,18.25,18.25,0,7.62504892635772,7.62504892635772,7.62504892635772,7.62504892635772,0,0.0,1.0
1994-12-06,19.0,19.0,19.0,19.0,100,7.93840710141351,7.93840710141351,7.93840710141351,7.93840710141351,239.342726535363,0.0,1.0
1994-12-07,19.0,19.0,19.0,19.0,0,7.93840710141351,7.93840710141351,7.93840710141351,7.93840710141351,0,0.0,1.0
1994-12-08,19.0,19.0,19.0,19.0,0,7.93840710141351,7.93840710141351,7.93840710141351,7.93840710141351,0,0.0,1.0
1994-12-09,19.0,19.0,19.0,19.0,0,7.93840710141351,7.93840710141351,7.93840710141351,7.93840710141351,0,0.0,1.0
1994-12-12,19.0,19.0,19.0,19.0,100,7.93840710141351,7.93840710141351,7.93840710141351,7.93840710141351,239.342726535363,0.0,1.0
1994-12-13,17.88,17.88,17.0,17.0,600,7.47045889333019,7.47045889333019,7.10278530126472,7.10278530126472,1436.05635921218,0.0,1.0
1994-12-14,19.0,19.0,19.0,19.0,100,7.93840710141351,7.93840710141351,7.93840710141351,7.93840710141351,239.342726535363,0.0,1.0
1994-12-15,16.75,19.0,16.75,17.5,10000,6.99833257624612,7.93840710141351,6.99833257624612,7.31169075130192,23934.2726535363,0.0,1.0
1994-12-16,17.88,19.5,17.88,18.5,8200,7.47045889333019,8.14731255145071,7.47045889333019,7.72950165137632,19626.1035758998,0.0,1.0
1994-12-19,18.0,19.0,18.0,19.0,1200,7.52059620133912,7.93840710141351,7.52059620133912,7.93840710141351,2872.11271842436,0.0,1.0
1994-12-20,18.0,18.0,18.0,18.0,0,7.52059620133912,7.52059620133912,7.52059620133912,7.52059620133912,0,0.0,1.0
1994-12-21,18.0,18.5,18.0,18.0,700,7.52059620133912,7.72950165137632,7.52059620133912,7.52059620133912,1675.39908574754,0.0,1.0
1994-12-22,18.0,18.0,18.0,18.0,0,7.52059620133912,7.52059620133912,7.52059620133912,7.52059620133912,0,0.0,1.0
1994-12-23,18.0,18.0,18.0,18.0,3100,7.52059620133912,7.52059620133912,7.52059620133912,7.52059620133912,7419.62452259626,0.0,1.0
1994-12-27,17.0,17.0,17.0,17.0,0,7.10278530126472,7.10278530126472,7.10278530126472,7.10278530126472,0,0.0,1.0
1994-12-28,17.0,18.0,17.0,18.0,0,7.10278530126472,7.52059620133912,7.10278530126472,7.52059620133912,0,0.0,1.0
1994-12-29,17.0,17.0,17.0,17.0,0,7.10278530126472,7.10278530126472,7.10278530126472,7.10278530126472,0,0.0,1.0
1994-12-30,19.5,19.75,18.0,18.0,9100,8.14731255145071,8.25176527646931,7.52059620133912,7.52059620133912,21780.1881147181,0.0,1.0
1995-01-03,18.0,21.0,18.0,21.0,2700,7.52059620133912,8.7740289015623,7.52059620133912,8.7740289015623,6462.2536164548,0.0,1.0
1995-01-04,18.0,18.0,18.0,18.0,200,7.52059620133912,7.52059620133912,7.52059620133912,7.52059620133912,478.685453070726,0.0,1.0
1995-01-05,18.0,18.0,18.0,18.0,0,7.52059620133912,7.52059620133912,7.52059620133912,7.52059620133912,0,0.0,1.0
1995-01-06,20.0,20.5,20.0,20.5,2400,8.35621800148791,8.56512345152511,8.35621800148791,8.56512345152511,5744.22543684872,0.0,1.0
1995-01-09,20.0,20.0,20.0,20.0,100,8.35621800148791,8.35621800148791,8.35621800148791,8.35621800148791,239.342726535363,0.0,1.0
1995-01-10,21.0,21.0,20.5,20.5,4200,8.7740289015623,8.7740289015623,8.56512345152511,8.56512345152511,10052.3945144853,0.0,1.0
1995-01-11,21.0,21.0,20.5,20.5,13200,8.7740289015623,8.7740289015623,8.56512345152511,8.56512345152511,31593.239902668,0.0,1.0
1995-01-12,20.5,20.5,20.5,20.5,5800,8.56512345152511,8.56512345152511,8.56512345152511,8.56512345152511,13881.8781390511,0.0,1.0
1995-01-13,20.5,22.0,20.5,22.0,600,8.56512345152511,9.1918398016367,8.56512345152511,9.1918398016367,1436.05635921218,0.0,1.0
1995-01-16,20.5,20.5,20.5,20.5,0,8.56512345152511,8.56512345152511,8.56512345152511,8.56512345152511,0,0.0,1.0
1995-01-17,21.0,21.0,20.0,21.0,900,8.82416620957123,8.82416620957123,8.40396781863927,8.82416620957123,2141.84542212044,0.12,1.0
1995-01-18,21.5,22.0,20.0,20.0,5500,9.03426540503721,9.24436460050319,8.40396781863927,8.40396781863927,13089.0553574027,0.0,1.0
1995-01-19,21.5,21.5,21.5,21.5,1000,9.03426540503721,9.03426540503721,9.03426540503721,9.03426540503721,2379.82824680049,0.0,1.0
1995-01-20,21.0,21.0,21.0,21.0,100,8.82416620957123,8.82416620957123,8.82416620957123,8.82416620957123,237.982824680049,0.0,1.0
1995-01-23,21.5,21.5,21.5,21.5,200,9.03426540503721,9.03426540503721,9.03426540503721,9.03426540503721,475.965649360097,0.0,1.0
1995-01-24,21.0,21.0,21.0,21.0,800,8.82416620957123,8.82416620957123,8.82416620957123,8.82416620957123,1903.86259744039,0.0,1.0
1995-01-25,21.0,21.0,21.0,21.0,0,8.82416620957123,8.82416620957123,8.82416620957123,8.82416620957123,0,0.0,1.0
1995-01-26,21.5,21.5,21.5,21.5,300,9.03426540503721,9.03426540503721,9.03426540503721,9.03426540503721,713.948474040146,0.0,1.0
1995-01-27,22.0,22.0,21.5,21.5,13000,9.24436460050319,9.24436460050319,9.03426540503721,9.03426540503721,30937.7672084063,0.0,1.0
1995-01-30,21.0,21.63,21.0,21.0,5800,8.82416620957123,9.08889119585837,8.82416620957123,8.82416620957123,13803.0038314428,0.0,1.0
1995-01-31,22.0,22.0,21.0,21.63,3300,9.24436460050319,9.24436460050319,8.82416620957123,9.08889119585837,7853.43321444161,0.0,1.0
1995-02-01,21.5,21.75,21.5,21.75,2200,9.03426540503721,9.13931500277021,9.03426540503721,9.13931500277021,5235.62214296107,0.0,1.0
1995-02-02,21.5,21.5,21.5,21.5,0,9.03426540503721,9.03426540503721,9.03426540503721,9.03426540503721,0,0.0,1.0
1995-02-03,21.5,21.5,21.5,21.5,0,9.03426540503721,9.03426540503721,9.03426540503721,9.03426540503721,0,0.0,1.0
1995-02-06,22.25,22.25,22.0,22.0,6100,9.34941419823619,9.34941419823619,9.24436460050319,9.24436460050319,14516.952305483,0.0,1.0
1995-02-07,22.25,22.25,22.0,22.0,0,9.34941419823619,9.34941419823619,9.24436460050319,9.24436460050319,0,0.0,1.0
1995-02-08,22.5,22.5,22.25,22.25,2500,9.45446379596918,9.45446379596918,9.34941419823619,9.34941419823619,5949.57061700121,0.0,1.0
1995-02-09,22.25,22.25,21.5,21.5,6200,9.34941419823619,9.34941419823619,9.03426540503721,9.03426540503721,14754.935130163,0.0,1.0
1995-02-10,22.0,22.0,22.0,22.0,0,9.24436460050319,9.24436460050319,9.24436460050319,9.24436460050319,0,0.0,1.0
1995-02-13,22.0,22.5,21.5,21.5,0,9.24436460050319,9.45446379596918,9.03426540503721,9.03426540503721,0,0.0,1.0
1995-02-14,22.0,22.5,21.5,21.5,0,9.24436460050319,9.45446379596918,9.03426540503721,9.03426540503721,0,0.0,1.0
1995-02-15,23.0,23.0,21.0,21.5,1700,9.66456299143516,9.66456299143516,8.82416620957123,9.03426540503721,4045.70801956083,0.0,1.0
1995-02-16,21.13,21.25,20.5,20.5,3300,8.87879200039239,8.92921580730422,8.61406701410525,8.61406701410525,7853.4332144416,0.0,1.0
1995-02-17,19.5,19.5,19.5,19.5,200,8.19386862317329,8.19386862317329,8.19386862317329,8.19386862317329,475.965649360097,0.0,1.0
1995-02-21,19.5,19.5,19.5,19.5,500,8.19386862317329,8.19386862317329,8.19386862317329,8.19386862317329,1189.91412340024,0.0,1.0
1995-02-22,22.5,22.5,22.5,22.5,100,9.45446379596918,9.45446379596918,9.45446379596918,9.45446379596918,237.982824680049,0.0,1.0
1995-02-23,19.5,19.5,19.5,19.5,400,8.19386862317329,8.19386862317329,8.19386862317329,8.19386862317329,951.931298720194,0.0,1.0
1995-02-24,21.5,21.5,19.5,19.5,3900,9.03426540503721,9.03426540503721,8.19386862317329,8.19386862317329,9281.3301625219,0.0,1.0
1995-02-27,18.5,18.5,18.5,18.5,400,7.77367023224132,7.77367023224132,7.77367023224132,7.77367023224132,951.931298720195,0.0,1.0
1995-02-28,20.0,21.0,20.0,21.0,1400,8.40396781863927,8.82416620957123,8.40396781863927,8.82416620957123,3331.75954552068,0.0,1.0
1995-03-01,20.5,20.5,20.0,20.5,1000,8.61406701410525,8.61406701410525,8.40396781863927,8.61406701410525,2379.82824680049,0.0,1.0
1995-03-02,20.5,20.5,20.5,20.5,0,8.61406701410525,8.61406701410525,8.61406701410525,8.61406701410525,0,0.0,1.0
1995-03-03,20.5,20.5,20.0,20.5,0,8.61406701410525,8.61406701410525,8.40396781863927,8.61406701410525,0,0.0,1.0
1995-03-06,20.5,20.5,20.5,20.5,0,8.61406701410525,8.61406701410525,8.61406701410525,8.61406701410525,0,0.0,1.0
1995-03-07,20.5,20.5,20.5,20.5,0,8.61406701410525,8.61406701410525,8.61406701410525,8.61406701410525,0,0.0,1.0
1995-03-08,20.5,20.5,20.5,20.5,300,8.61406701410525,8.61406701410525,8.61406701410525,8.61406701410525,713.948474040146,0.0,1.0
1995-03-09,20.5,20.5,20.5,20.5,0,8.61406701410525,8.61406701410525,8.61406701410525,8.61406701410525,0,0.0,1.0
1995-03-10,18.5,18.5,18.5,18.5,100,7.77367023224132,7.77367023224132,7.77367023224132,7.77367023224132,237.982824680049,0.0,1.0
1995-03-13,19.5,19.5,18.5,18.5,3400,8.19386862317329,8.19386862317329,7.77367023224132,7.77367023224132,8091.41603912165,0.0,1.0
1995-03-14,19.25,19.25,19.25,19.25,200,8.0888190254403,8.0888190254403,8.0888190254403,8.0888190254403,475.965649360097,0.0,1.0
1995-03-15,19.25,19.25,19.25,19.25,0,8.0888190254403,8.0888190254403,8.0888190254403,8.0888190254403,0,0.0,1.0
1995-03-16,19.25,19.25,19.25,19.25,0,8.0888190254403,8.0888190254403,8.0888190254403,8.0888190254403,0,0.0,1.0
1995-03-17,18.5,18.5,18.5,18.5,500,7.77367023224132,7.77367023224132,7.77367023224132,7.77367023224132,1189.91412340024,0.0,1.0
1995-03-20,18.5,18.5,18.5,18.5,0,7.77367023224132,7.77367023224132,7.77367023224132,7.77367023224132,0,0.0,1.0
1995-03-21,18.5,18.5,18.5,18.5,0,7.77367023224132,7.77367023224132,7.77367023224132,7.77367023224132,0,0.0,1.0
1995-03-22,18.5,18.5,18.5,18.5,1000,7.77367023224132,7.77367023224132,7.77367023224132,7.77367023224132,2379.82824680049,0.0,1.0
1995-03-23,18.5,18.5,18.5,18.5,2500,7.77367023224132,7.77367023224132,7.77367023224132,7.77367023224132,5949.57061700122,0.0,1.0
1995-03-24,18.0,18.0,18.0,18.0,300,7.56357103677534,7.56357103677534,7.56357103677534,7.56357103677534,713.948474040146,0.0,1.0
1995-03-27,18.0,18.0,18.0,18.0,0,7.56357103677534,7.56357103677534,7.56357103677534,7.56357103677534,0,0.0,1.0
1995-03-28,18.0,18.0,18.0,18.0,300,7.56357103677534,7.56357103677534,7.56357103677534,7.56357103677534,713.948474040146,0.0,1.0
1995-03-29,18.0,18.0,18.0,18.0,500,7.56357103677534,7.56357103677534,7.56357103677534,7.56357103677534,1189.91412340024,0.0,1.0
1995-03-30,18.5,18.5,18.0,18.0,900,7.77367023224132,7.77367023224132,7.56357103677534,7.56357103677534,2141.84542212044,0.0,1.0
1995-03-31,18.75,18.75,18.0,18.0,3300,7.87871982997431,7.87871982997431,7.56357103677534,7.56357103677534,7853.43321444161,0.0,1.0
1995-04-03,18.75,18.75,18.0,18.0,0,7.87871982997431,7.87871982997431,7.56357103677534,7.56357103677534,0,0.0,1.0
1995-04-04,18.63,19.0,18.63,19.0,600,7.82829602306248,7.9837694277073,7.82829602306248,7.9837694277073,1427.89694808029,0.0,1.0
1995-04-05,18.0,19.0,18.0,19.0,2300,7.56357103677534,7.9837694277073,7.56357103677534,7.9837694277073,5473.60496764112,0.0,1.0
1995-04-06,18.0,19.0,18.0,19.0,0,7.56357103677534,7.9837694277073,7.56357103677534,7.9837694277073,0,0.0,1.0
1995-04-07,18.0,18.63,18.0,18.63,300,7.56357103677534,7.82829602306248,7.56357103677534,7.82829602306248,713.948474040146,0.0,1.0
1995-04-10,18.63,18.63,18.0,18.0,3100,7.82829602306248,7.82829602306248,7.56357103677534,7.56357103677534,7377.46756508151,0.0,1.0
1995-04-11,18.5,18.5,18.5,18.5,1000,7.77367023224132,7.77367023224132,7.77367023224132,7.77367023224132,2379.82824680049,0.0,1.0
1995-04-12,18.63,18.63,18.63,18.63,200,7.82829602306248,7.82829602306248,7.82829602306248,7.82829602306248,475.965649360097,0.0,1.0
1995-04-13,18.63,18.63,18.63,18.63,0,7.82829602306248,7.82829602306248,7.82829602306248,7.82829602306248,0,0.0,1.0
1995-04-17,18.5,18.63,18.5,18.63,0,7.77367023224132,7.82829602306248,7.77367023224132,7.82829602306248,0,0.0,1.0
1995-04-18,18.5,18.5,17.5,17.5,3800,7.82409403915316,7.82409403915316,7.40117003703677,7.40117003703677,8985.06582975694,0.12,1.0
1995-04-19,18.5,18.5,17.5,17.5,0,7.82409403915316,7.82409403915316,7.40117003703677,7.40117003703677,0,0.0,1.0
1995-04-20,18.5,18.5,18.5,18.5,600,7.82409403915316,7.82409403915316,7.82409403915316,7.82409403915316,1418.69460469846,0.0,1.0
1995-04-21,18.5,18.5,18.5,18.5,600,7.82409403915316,7.82409403915316,7.82409403915316,7.82409403915316,1418.69460469846,0.0,1.0
1995-04-24,18.5,18.5,17.5,17.5,1700,7.82409403915316,7.82409403915316,7.40117003703677,7.40117003703677,4019.63471331231,0.0,1.0
1995-04-25,18.5,18.5,18.5,18.5,0,7.82409403915316,7.82409403915316,7.82409403915316,7.82409403915316,0,0.0,1.0
1995-04-26,18.5,18.5,18.5,18.5,0,7.82409403915316,7.82409403915316,7.82409403915316,7.82409403915316,0,0.0,1.0
1995-04-27,18.5,18.5,18.5,18.5,0,7.82409403915316,7.82409403915316,7.82409403915316,7.82409403915316,0,0.0,1.0
1995-04-28,18.5,18.5,17.5,17.5,0,7.82409403915316,7.82409403915316,7.40117003703677,7.40117003703677,0,0.0,1.0
1995-05-01,20.0,20.0,18.5,18.5,12100,8.45848004232774,8.45848004232774,7.82409403915316,7.82409403915316,28610.3411947524,0.0,1.0
1995-05-02,17.5,17.5,17.5,17.5,300,7.40117003703677,7.40117003703677,7.40117003703677,7.40117003703677,709.347302349232,0.0,1.0
1995-05-03,18.75,18.75,18.5,18.5,500,7.92982503968226,7.92982503968226,7.82409403915316,7.82409403915316,1182.24550391539,0.0,1.0
1995-05-04,18.75,18.75,18.75,18.75,0,7.92982503968226,7.92982503968226,7.92982503968226,7.92982503968226,0,0.0,1.0
1995-05-05,18.75,18.75,18.5,18.5,0,7.92982503968226,7.92982503968226,7.82409403915316,7.82409403915316,0,0.0,1.0
1995-05-08,20.25,20.25,20.25,20.25,600,8.56421104285684,8.56421104285684,8.56421104285684,8.56421104285684,1418.69460469846,0.0,1.0
1995-05-09,20.25,20.25,20.25,20.25,200,8.56421104285684,8.56421104285684,8.56421104285684,8.56421104285684,472.898201566155,0.0,1.0
1995-05-10,19.5,19.5,18.0,18.0,2100,8.24701804126955,8.24701804126955,7.61263203809497,7.61263203809497,4965.43111644462,0.0,1.0
1995-05-11,18.5,18.5,18.5,18.5,200,7.82409403915316,7.82409403915316,7.82409403915316,7.82409403915316,472.898201566155,0.0,1.0
1995-05-12,18.5,18.5,18.5,18.5,0,7.82409403915316,7.82409403915316,7.82409403915316,7.82409403915316,0,0.0,1.0
1995-05-15,20.0,20.0,18.25,18.25,300,8.45848004232774,8.45848004232774,7.71836303862406,7.71836303862406,709.347302349232,0.0,1.0
1995-05-16,20.0,20.0,18.25,18.25,0,8.45848004232774,8.45848004232774,7.71836303862406,7.71836303862406,0,0.0,1.0
1995-05-17,20.0,20.0,18.25,18.25,0,8.45848004232774,8.45848004232774,7.71836303862406,7.71836303862406,0,0.0,1.0
1995-05-18,20.0,20.0,18.25,18.25,0,8.45848004232774,8.45848004232774,7.71836303862406,7.71836303862406,0,0.0,1.0
1995-05-19,17.5,17.5,17.5,17.5,400,7.40117003703677,7.40117003703677,7.40117003703677,7.40117003703677,945.79640313231,0.0,1.0
1995-05-22,17.5,17.5,17.5,17.5,0,7.40117003703677,7.40117003703677,7.40117003703677,7.40117003703677,0,0.0,1.0
1995-05-23,18.25,18.25,17.88,17.88,700,7.71836303862406,7.71836303862406,7.561881157841,7.561881157841,1655.14370548154,0.0,1.0
1995-05-24,16.5,18.5,16.5,18.5,800,6.97824603492039,7.82409403915316,6.97824603492039,7.82409403915316,1891.59280626462,0.0,1.0
1995-05-25,17.5,17.5,17.5,17.5,100,7.40117003703677,7.40117003703677,7.40117003703677,7.40117003703677,236.449100783077,0.0,1.0
1995-05-26,19.0,19.0,19.0,19.0,100,8.03555604021135,8.03555604021135,8.03555604021135,8.03555604021135,236.449100783077,0.0,1.0
1995-05-30,19.0,19.0,19.0,19.0,100,8.03555604021135,8.03555604021135,8.03555604021135,8.03555604021135,236.449100783077,0.0,1.0
1995-05-31,19.0,19.0,19.0,19.0,0,8.03555604021135,8.03555604021135,8.03555604021135,8.03555604021135,0,0.0,1.0
1995-06-01,19.0,19.0,19.0,19.0,0,8.03555604021135,8.03555604021135,8.03555604021135,8.03555604021135,0,0.0,1.0
1995-06-02,17.5,17.5,16.63,17.25,1000,7.40117003703677,7.40117003703677,7.03322615519552,7.29543903650768,2364.49100783077,0.0,1.0
1995-06-05,16.5,16.5,16.5,16.5,2300,6.97824603492039,6.97824603492039,6.97824603492039,6.97824603492039,5438.32931801077,0.0,1.0
1995-06-06,16.5,16.5,16.5,16.5,300,6.97824603492039,6.97824603492039,6.97824603492039,6.97824603492039,709.347302349232,0.0,1.0
1995-06-07,16.5,16.5,16.5,16.5,0,6.97824603492039,6.97824603492039,6.97824603492039,6.97824603492039,0,0.0,1.0
1995-06-08,16.0,16.0,16.0,16.0,100,6.76678403386219,6.76678403386219,6.76678403386219,6.76678403386219,236.449100783077,0.0,1.0
1995-06-09,16.0,16.0,16.0,16.0,100,6.76678403386219,6.76678403386219,6.76678403386219,6.76678403386219,236.449100783077,0.0,1.0
1995-06-12,17.0,17.0,17.0,17.0,400,7.18970803597858,7.18970803597858,7.18970803597858,7.18970803597858,945.796403132309,0.0,1.0
1995-06-13,17.0,17.0,17.0,17.0,0,7.18970803597858,7.18970803597858,7.18970803597858,7.18970803597858,0,0.0,1.0
1995-06-14,16.0,16.5,16.0,16.0,2800,6.76678403386219,6.97824603492039,6.76678403386219,6.76678403386219,6620.57482192617,0.0,1.0
1995-06-15,16.5,16.5,14.75,16.0,20900,6.97824603492039,6.97824603492039,6.23812903121671,6.76678403386219,49417.8620636631,0.0,1.0
1995-06-16,15.0,16.5,15.0,16.5,2300,6.34386003174581,6.97824603492039,6.34386003174581,6.97824603492039,5438.32931801077,0.0,1.0
1995-06-19,16.25,16.25,16.25,16.25,200,6.87251503439129,6.87251503439129,6.87251503439129,6.87251503439129,472.898201566155,0.0,1.0
1995-06-20,15.75,15.75,15.75,15.75,700,6.6610530333331,6.6610530333331,6.6610530333331,6.6610530333331,1655.14370548154,0.0,1.0
1995-06-21,15.75,15.75,15.75,15.75,0,6.6610530333331,6.6610530333331,6.6610530333331,6.6610530333331,0,0.0,1.0
1995-06-22,15.75,15.75,15.75,15.75,0,6.6610530333331,6.6610530333331,6.6610530333331,6.6610530333331,0,0.0,1.0
1995-06-23,15.75,15.75,15.75,15.75,0,6.6610530333331,6.6610530333331,6.6610530333331,6.6610530333331,0,0.0,1.0
1995-06-26,16.5,16.5,16.5,16.5,100,6.97824603492039,6.97824603492039,6.97824603492039,6.97824603492039,236.449100783077,0.0,1.0
1995-06-27,15.5,16.5,15.0,16.5,8200,6.555322032804,6.97824603492039,6.34386003174581,6.97824603492039,19388.8262642123,0.0,1.0
1995-06-28,15.5,15.5,15.5,15.5,0,6.555322032804,6.555322032804,6.555322032804,6.555322032804,0,0.0,1.0
1995-06-29,15.0,16.0,15.0,16.0,3400,6.34386003174581,6.76678403386219,6.34386003174581,6.76678403386219,8039.26942662462,0.0,1.0
1995-06-30,15.13,16.0,15.0,15.38,9200,6.39884015202094,6.76678403386219,6.34386003174581,6.50457115255003,21753.3172720431,0.0,1.0
1995-07-03,15.75,15.75,15.0,15.0,2400,6.6610530333331,6.6610530333331,6.34386003174581,6.34386003174581,5674.77841879385,0.0,1.0
1995-07-05,15.38,15.38,15.38,15.38,300,6.50457115255003,6.50457115255003,6.50457115255003,6.50457115255003,709.347302349232,0.0,1.0
1995-07-06,16.38,16.38,16.38,16.38,300,6.92749515466642,6.92749515466642,6.92749515466642,6.92749515466642,709.347302349232,0.0,1.0
1995-07-07,16.38,16.38,16.0,16.0,1000,6.92749515466642,6.92749515466642,6.76678403386219,6.76678403386219,2364.49100783077,0.0,1.0
1995-07-10,17.0,17.0,15.0,15.0,400,7.18970803597858,7.18970803597858,6.34386003174581,6.34386003174581,945.796403132309,0.0,1.0
1995-07-11,17.0,17.0,17.0,17.0,0,7.18970803597858,7.18970803597858,7.18970803597858,7.18970803597858,0,0.0,1.0
1995-07-12,16.38,16.38,16.38,16.38,300,6.92749515466642,6.92749515466642,6.92749515466642,6.92749515466642,709.347302349232,0.0,1.0
1995-07-13,16.38,16.38,16.38,16.38,0,6.92749515466642,6.92749515466642,6.92749515466642,6.92749515466642,0,0.0,1.0
1995-07-14,17.0,17.0,15.0,15.0,1400,7.18970803597858,7.18970803597858,6.34386003174581,6.34386003174581,3310.28741096308,0.0,1.0
1995-07-17,17.0,17.0,17.0,17.0,0,7.18970803597858,7.18970803597858,7.18970803597858,7.18970803597858,0,0.0,1.0
1995-07-18,17.0,17.0,17.0,17.0,0,7.18970803597858,7.18970803597858,7.18970803597858,7.18970803597858,0,0.0,1.0
1995-07-19,15.25,15.25,15.25,15.25,1200,6.4495910322749,6.4495910322749,6.4495910322749,6.4495910322749,2837.38920939693,0.0,1.0
1995-07-20,15.25,15.25,15.25,15.25,0,6.50034191252887,6.50034191252887,6.50034191252887,6.50034191252887,0,0.12,1.0
1995-07-21,15.75,15.75,15.75,15.75,100,6.71346787687408,6.71346787687408,6.71346787687408,6.71346787687408,234.603044043066,0.0,1.0
1995-07-24,17.0,17.0,15.25,16.13,3400,7.2462827877371,7.2462827877371,6.50034191252887,6.87544360977643,7976.50349746425,0.0,1.0
1995-07-25,17.0,17.0,16.25,17.0,800,7.2462827877371,7.2462827877371,6.92659384121928,7.2462827877371,1876.82435234453,0.0,1.0
1995-07-26,15.13,15.25,15.13,15.25,2700,6.44919168108602,6.50034191252887,6.44919168108602,6.50034191252887,6334.28218916279,0.0,1.0
1995-07-27,15.75,15.75,15.25,15.25,3100,6.71346787687408,6.71346787687408,6.50034191252887,6.50034191252887,7272.69436533505,0.0,1.0
1995-07-28,16.0,16.75,16.0,16.75,800,6.82003085904668,7.13971980556449,6.82003085904668,7.13971980556449,1876.82435234453,0.0,1.0
1995-07-31,16.75,16.75,16.75,16.75,800,7.13971980556449,7.13971980556449,7.13971980556449,7.13971980556449,1876.82435234453,0.0,1.0
1995-08-01,16.5,16.75,16.5,16.75,1000,7.03315682339189,7.13971980556449,7.03315682339189,7.13971980556449,2346.03044043066,0.0,1.0
1995-08-02,16.5,16.75,15.75,16.5,4800,7.03315682339189,7.13971980556449,6.71346787687408,7.03315682339189,11260.9461140672,0.0,1.0
1995-08-03,16.5,16.5,16.5,16.5,0,7.03315682339189,7.03315682339189,7.03315682339189,7.03315682339189,0,0.0,1.0
1995-08-04,16.25,16.25,16.25,16.25,2300,6.92659384121928,6.92659384121928,6.92659384121928,6.92659384121928,5395.87001299053,0.0,1.0
1995-08-07,16.75,17.0,16.75,17.0,1100,7.13971980556449,7.2462827877371,7.13971980556449,7.2462827877371,2580.63348447373,0.0,1.0
1995-08-08,16.75,17.0,16.75,17.0,0,7.13971980556449,7.2462827877371,7.13971980556449,7.2462827877371,0,0.0,1.0
1995-08-09,16.75,16.75,16.75,16.75,0,7.13971980556449,7.13971980556449,7.13971980556449,7.13971980556449,0,0.0,1.0
1995-08-10,16.75,16.75,16.75,16.75,0,7.13971980556449,7.13971980556449,7.13971980556449,7.13971980556449,0,0.0,1.0
1995-08-11,16.75,16.75,16.75,16.75,0,7.13971980556449,7.13971980556449,7.13971980556449,7.13971980556449,0,0.0,1.0
1995-08-14,16.75,16.75,16.75,16.75,0,7.13971980556449,7.13971980556449,7.13971980556449,7.13971980556449,0,0.0,1.0
1995-08-15,16.0,16.5,16.0,16.5,1200,6.82003085904668,7.03315682339189,6.82003085904668,7.03315682339189,2815.2365285168,0.0,1.0
1995-08-16,16.0,16.0,16.0,16.0,0,6.82003085904668,6.82003085904668,6.82003085904668,6.82003085904668,0,0.0,1.0
1995-08-17,16.0,16.0,16.0,16.0,0,6.82003085904668,6.82003085904668,6.82003085904668,6.82003085904668,0,0.0,1.0
1995-08-18,16.0,16.0,16.0,16.0,0,6.82003085904668,6.82003085904668,6.82003085904668,6.82003085904668,0,0.0,1.0
1995-08-21,17.5,17.5,16.5,16.5,1000,7.45940875208231,7.45940875208231,7.03315682339189,7.03315682339189,2346.03044043066,0.0,1.0
1995-08-22,17.5,17.5,17.5,17.5,300,7.45940875208231,7.45940875208231,7.45940875208231,7.45940875208231,703.809132129199,0.0,1.0
1995-08-23,17.5,17.5,17.5,17.5,0,7.45940875208231,7.45940875208231,7.45940875208231,7.45940875208231,0,0.0,1.0
1995-08-24,17.0,17.0,17.0,17.0,100,7.2462827877371,7.2462827877371,7.2462827877371,7.2462827877371,234.603044043066,0.0,1.0
1995-08-25,17.0,17.0,17.0,17.0,400,7.2462827877371,7.2462827877371,7.2462827877371,7.2462827877371,938.412176172265,0.0,1.0
1995-08-28,18.5,18.5,18.5,18.5,600,7.88566068077272,7.88566068077272,7.88566068077272,7.88566068077272,1407.6182642584,0.0,1.0
1995-08-29,18.5,18.5,18.5,18.5,0,7.88566068077272,7.88566068077272,7.88566068077272,7.88566068077272,0,0.0,1.0
1995-08-30,17.0,17.0,17.0,17.0,100,7.2462827877371,7.2462827877371,7.2462827877371,7.2462827877371,234.603044043066,0.0,1.0
1995-08-31,17.0,17.0,17.0,17.0,0,7.2462827877371,7.2462827877371,7.2462827877371,7.2462827877371,0,0.0,1.0
1995-09-01,18.0,18.5,18.0,18.5,200,7.67253471642752,7.88566068077272,7.67253471642752,7.88566068077272,469.206088086132,0.0,1.0
1995-09-05,18.5,18.5,17.75,18.5,3500,7.88566068077272,7.88566068077272,7.56597173425491,7.88566068077272,8211.10654150733,0.0,1.0
1995-09-06,17.75,18.75,17.0,18.75,800,7.56597173425491,7.99222366294533,7.2462827877371,7.99222366294533,1876.82435234453,0.0,1.0
1995-09-07,17.75,17.75,17.75,17.75,0,7.56597173425491,7.56597173425491,7.56597173425491,7.56597173425491,0,0.0,1.0
1995-09-08,18.0,18.75,18.0,18.75,400,7.67253471642752,7.99222366294533,7.67253471642752,7.99222366294533,938.412176172265,0.0,1.0
1995-09-11,18.0,18.75,17.0,17.0,1000,7.67253471642752,7.99222366294533,7.2462827877371,7.2462827877371,2346.03044043066,0.0,1.0
1995-09-12,18.0,18.75,18.0,18.75,800,7.67253471642752,7.99222366294533,7.67253471642752,7.99222366294533,1876.82435234453,0.0,1.0
1995-09-13,18.0,18.75,18.0,18.75,1100,7.67253471642752,7.99222366294533,7.67253471642752,7.99222366294533,2580.63348447373,0.0,1.0
1995-09-14,18.75,18.75,18.75,18.75,300,7.99222366294533,7.99222366294533,7.99222366294533,7.99222366294533,703.809132129199,0.0,1.0
1995-09-15,18.75,18.75,18.75,18.75,0,7.99222366294533,7.99222366294533,7.99222366294533,7.99222366294533,0,0.0,1.0
1995-09-18,17.25,17.25,17.0,17.0,400,7.3528457699097,7.3528457699097,7.2462827877371,7.2462827877371,938.412176172266,0.0,1.0
1995-09-19,17.25,17.25,17.25,17.25,0,7.3528457699097,7.3528457699097,7.3528457699097,7.3528457699097,0,0.0,1.0
1995-09-20,19.0,19.0,19.0,19.0,800,8.09878664511793,8.09878664511793,8.09878664511793,8.09878664511793,1876.82435234453,0.0,1.0
1995-09-21,17.75,19.0,17.0,19.0,500,7.56597173425491,8.09878664511793,7.2462827877371,8.09878664511793,1173.01522021533,0.0,1.0
1995-09-22,17.0,17.0,17.0,17.0,1000,7.2462827877371,7.2462827877371,7.2462827877371,7.2462827877371,2346.03044043066,0.0,1.0
1995-09-25,17.0,17.0,17.0,17.0,1200,7.2462827877371,7.2462827877371,7.2462827877371,7.2462827877371,2815.2365285168,0.0,1.0
1995-09-26,17.0,17.0,17.0,17.0,0,7.2462827877371,7.2462827877371,7.2462827877371,7.2462827877371,0,0.0,1.0
1995-09-27,17.0,17.0,17.0,17.0,500,7.2462827877371,7.2462827877371,7.2462827877371,7.2462827877371,1173.01522021533,0.0,1.0
1995-09-28,17.25,18.75,17.25,17.5,500,7.3528457699097,7.99222366294533,7.3528457699097,7.45940875208231,1173.01522021533,0.0,1.0
1995-09-29,18.75,18.75,18.75,18.75,400,7.99222366294533,7.99222366294533,7.99222366294533,7.99222366294533,938.412176172265,0.0,1.0
1995-10-02,17.0,18.25,17.0,18.25,700,7.2462827877371,7.77909769860012,7.2462827877371,7.77909769860012,1642.22130830146,0.0,1.0
1995-10-03,17.0,17.0,17.0,17.0,0,7.2462827877371,7.2462827877371,7.2462827877371,7.2462827877371,0,0.0,1.0
1995-10-04,18.0,18.0,17.0,17.0,600,7.67253471642752,7.67253471642752,7.2462827877371,7.2462827877371,1407.6182642584,0.0,1.0
1995-10-05,18.0,18.0,18.0,18.0,0,7.67253471642752,7.67253471642752,7.67253471642752,7.67253471642752,0,0.0,1.0
1995-10-06,17.0,17.0,16.25,17.0,5100,7.2462827877371,7.2462827877371,6.92659384121928,7.2462827877371,11964.7552461964,0.0,1.0
1995-10-09,17.0,17.0,17.0,17.0,0,7.2462827877371,7.2462827877371,7.2462827877371,7.2462827877371,0,0.0,1.0
1995-10-10,17.13,17.13,16.25,17.13,900,7.30169553846685,7.30169553846685,6.92659384121928,7.30169553846685,2111.4273963876,0.0,1.0
1995-10-11,16.63,17.0,16.63,17.0,400,7.08856957412164,7.2462827877371,7.08856957412164,7.2462827877371,938.412176172266,0.0,1.0
1995-10-12,16.62,16.62,16.62,16.62,0,7.08430705483474,7.08430705483474,7.08430705483474,7.08430705483474,0,0.0,1.0
1995-10-13,16.62,16.62,16.62,16.62,0,7.08430705483474,7.08430705483474,7.08430705483474,7.08430705483474,0,0.0,1.0
1995-10-16,17.0,18.0,16.25,18.0,2300,7.2462827877371,7.67253471642752,6.92659384121928,7.67253471642752,5395.87001299052,0.0,1.0
1995-10-17,18.0,18.0,16.25,16.25,300,7.67253471642752,7.67253471642752,6.92659384121928,6.92659384121928,703.809132129199,0.0,1.0
1995-10-18,16.25,17.25,16.25,17.25,4400,6.92659384121928,7.3528457699097,6.92659384121928,7.3528457699097,10322.5339378949,0.0,1.0
1995-10-19,16.25,16.25,16.25,16.25,0,6.97774407266214,6.97774407266214,6.97774407266214,6.97774407266214,0,0.12,1.0
1995-10-20,18.0,18.0,18.0,18.0,800,7.72919343433344,7.72919343433344,7.72919343433344,7.72919343433344,1863.06632410499,0.0,1.0
1995-10-23,16.25,16.25,16.25,16.25,500,6.97774407266214,6.97774407266214,6.97774407266214,6.97774407266214,1164.41645256562,0.0,1.0
1995-10-24,17.0,18.0,17.0,17.25,4800,7.2997937990927,7.72919343433344,7.2997937990927,7.40714370790288,11178.3979446299,0.0,1.0
1995-10-25,18.5,18.5,16.38,16.38,900,7.94389325195382,7.94389325195382,7.03356602524343,7.03356602524343,2095.94961461811,0.0,1.0
1995-10-26,18.5,18.5,17.5,17.5,1100,7.94389325195382,7.94389325195382,7.51449361671307,7.51449361671307,2561.71619564435,0.0,1.0
1995-10-27,18.5,18.5,18.5,18.5,0,7.94389325195382,7.94389325195382,7.94389325195382,7.94389325195382,0,0.0,1.0
1995-10-30,18.5,18.5,17.5,17.5,0,7.94389325195382,7.94389325195382,7.51449361671307,7.51449361671307,0,0.0,1.0
1995-10-31,17.5,17.5,17.25,17.25,200,7.51449361671307,7.51449361671307,7.40714370790288,7.40714370790288,465.766581026247,0.0,1.0
1995-11-01,17.5,17.5,17.5,17.5,0,7.51449361671307,7.51449361671307,7.51449361671307,7.51449361671307,0,0.0,1.0
1995-11-02,17.0,17.5,17.0,17.5,3600,7.2997937990927,7.51449361671307,7.2997937990927,7.51449361671307,8383.79845847243,0.0,1.0
1995-11-03,17.0,17.0,17.0,17.0,600,7.2997937990927,7.2997937990927,7.2997937990927,7.2997937990927,1397.29974307874,0.0,1.0
1995-11-06,17.0,17.0,17.0,17.0,0,7.2997937990927,7.2997937990927,7.2997937990927,7.2997937990927,0,0.0,1.0
1995-11-07,18.5,18.5,17.0,17.0,400,7.94389325195382,7.94389325195382,7.2997937990927,7.2997937990927,931.533162052493,0.0,1.0
1995-11-08,17.0,17.0,17.0,17.0,100,7.2997937990927,7.2997937990927,7.2997937990927,7.2997937990927,232.883290513123,0.0,1.0
1995-11-09,18.25,18.25,18.25,18.25,100,7.83654334314363,7.83654334314363,7.83654334314363,7.83654334314363,232.883290513123,0.0,1.0
1995-11-10,17.5,17.5,17.0,17.0,500,7.51449361671307,7.51449361671307,7.2997937990927,7.2997937990927,1164.41645256562,0.0,1.0
1995-11-13,17.0,17.0,17.0,17.0,500,7.2997937990927,7.2997937990927,7.2997937990927,7.2997937990927,1164.41645256562,0.0,1.0
1995-11-14,17.5,18.5,17.0,18.5,2900,7.51449361671307,7.94389325195382,7.2997937990927,7.94389325195382,6753.61542488057,0.0,1.0
1995-11-15,17.5,17.5,17.5,17.5,0,7.51449361671307,7.51449361671307,7.51449361671307,7.51449361671307,0,0.0,1.0
1995-11-16,18.25,18.25,18.25,18.25,600,7.83654334314363,7.83654334314363,7.83654334314363,7.83654334314363,1397.29974307874,0.0,1.0
1995-11-17,17.5,17.5,17.5,17.5,1000,7.51449361671307,7.51449361671307,7.51449361671307,7.51449361671307,2328.83290513123,0.0,1.0
1995-11-20,17.5,17.5,17.5,17.5,0,7.51449361671307,7.51449361671307,7.51449361671307,7.51449361671307,0,0.0,1.0
1995-11-21,17.5,17.5,17.5,17.5,0,7.51449361671307,7.51449361671307,7.51449361671307,7.51449361671307,0,0.0,1.0
1995-11-22,17.5,17.5,17.0,17.0,5000,7.51449361671307,7.51449361671307,7.2997937990927,7.2997937990927,11644.1645256562,0.0,1.0
1995-11-24,17.5,17.5,17.5,17.5,0,7.51449361671307,7.51449361671307,7.51449361671307,7.51449361671307,0,0.0,1.0
1995-11-27,17.5,17.5,17.5,17.5,0,7.51449361671307,7.51449361671307,7.51449361671307,7.51449361671307,0,0.0,1.0
1995-11-28,17.5,17.5,17.5,17.5,0,7.51449361671307,7.51449361671307,7.51449361671307,7.51449361671307,0,0.0,1.0
1995-11-29,16.25,16.25,16.25,16.25,1300,6.97774407266214,6.97774407266214,6.97774407266214,6.97774407266214,3027.4827766706,0.0,1.0
1995-11-30,16.25,16.25,16.25,16.25,0,6.97774407266214,6.97774407266214,6.97774407266214,6.97774407266214,0,0.0,1.0
1995-12-01,16.25,16.25,16.25,16.25,400,6.97774407266214,6.97774407266214,6.97774407266214,6.97774407266214,931.533162052492,0.0,1.0
1995-12-04,16.25,16.25,16.25,16.25,0,6.97774407266214,6.97774407266214,6.97774407266214,6.97774407266214,0,0.0,1.0
1995-12-05,16.25,16.25,16.25,16.25,0,6.97774407266214,6.97774407266214,6.97774407266214,6.97774407266214,0,0.0,1.0
1995-12-06,16.25,16.25,16.25,16.25,0,6.97774407266214,6.97774407266214,6.97774407266214,6.97774407266214,0,0.0,1.0
1995-12-07,17.13,17.13,17.13,17.13,100,7.35561575167399,7.35561575167399,7.35561575167399,7.35561575167399,232.883290513123,0.0,1.0
1995-12-08,17.12,17.12,17.12,17.12,0,7.35132175532159,7.35132175532159,7.35132175532159,7.35132175532159,0,0.0,1.0
1995-12-11,17.12,17.12,17.12,17.12,0,7.35132175532159,7.35132175532159,7.35132175532159,7.35132175532159,0,0.0,1.0
1995-12-12,16.75,17.0,15.5,15.5,8200,7.19244389028251,7.2997937990927,6.65569434623158,6.65569434623158,19096.4298220761,0.0,1.0
1995-12-13,16.75,16.75,16.75,16.75,900,7.19244389028251,7.19244389028251,7.19244389028251,7.19244389028251,2095.94961461811,0.0,1.0
1995-12-14,18.0,18.0,18.0,18.0,500,7.72919343433344,7.72919343433344,7.72919343433344,7.72919343433344,1164.41645256562,0.0,1.0
1995-12-15,18.0,18.0,18.0,18.0,700,7.72919343433344,7.72919343433344,7.72919343433344,7.72919343433344,1630.18303359186,0.0,1.0
1995-12-18,16.88,16.88,16.88,16.88,100,7.24826584286381,7.24826584286381,7.24826584286381,7.24826584286381,232.883290513123,0.0,1.0
1995-12-19,16.88,16.88,16.88,16.88,0,7.24826584286381,7.24826584286381,7.24826584286381,7.24826584286381,0,0.0,1.0
1995-12-20,18.0,18.0,17.0,17.38,2200,7.72919343433344,7.72919343433344,7.2997937990927,7.46296566048418,5123.43239128871,0.0,1.0
1995-12-21,17.0,18.0,17.0,18.0,400,7.2997937990927,7.72919343433344,7.2997937990927,7.72919343433344,931.533162052493,0.0,1.0
1995-12-22,17.0,17.0,17.0,17.0,0,7.2997937990927,7.2997937990927,7.2997937990927,7.2997937990927,0,0.0,1.0
1995-12-26,17.0,17.0,17.0,17.0,0,7.2997937990927,7.2997937990927,7.2997937990927,7.2997937990927,0,0.0,1.0
1995-12-27,17.0,17.0,17.0,17.0,100,7.2997937990927,7.2997937990927,7.2997937990927,7.2997937990927,232.883290513123,0.0,1.0
1995-12-28,16.75,16.75,16.75,16.75,200,7.19244389028251,7.19244389028251,7.19244389028251,7.19244389028251,465.766581026247,0.0,1.0
1995-12-29,16.63,16.63,15.75,15.75,1900,7.14091593405362,7.14091593405362,6.76304425504176,6.76304425504176,4424.78251974934,0.0,1.0
1996-01-02,15.5,15.5,15.5,15.5,200,6.65569434623158,6.65569434623158,6.65569434623158,6.65569434623158,465.766581026246,0.0,1.0
1996-01-03,15.5,15.75,15.5,15.5,2300,6.65569434623158,6.76304425504176,6.65569434623158,6.65569434623158,5356.31568180183,0.0,1.0
1996-01-04,15.5,15.5,15.5,15.5,0,6.65569434623158,6.65569434623158,6.65569434623158,6.65569434623158,0,0.0,1.0
1996-01-05,15.5,15.75,15.5,15.5,1200,6.65569434623158,6.76304425504176,6.65569434623158,6.65569434623158,2794.59948615748,0.0,1.0
1996-01-08,14.5,14.5,14.5,14.5,1000,6.22629471099083,6.22629471099083,6.22629471099083,6.22629471099083,2328.83290513123,0.0,1.0
1996-01-09,17.0,17.0,14.5,14.5,400,7.2997937990927,7.2997937990927,6.22629471099083,6.22629471099083,931.533162052493,0.0,1.0
1996-01-10,14.5,14.5,14.5,14.5,1000,6.22629471099083,6.22629471099083,6.22629471099083,6.22629471099083,2328.83290513123,0.0,1.0
1996-01-11,17.0,17.0,14.5,14.5,2100,7.2997937990927,7.2997937990927,6.22629471099083,6.22629471099083,4890.54910077559,0.0,1.0
1996-01-12,15.625,16.125,14.5,16.125,400,6.70936930063667,6.92406911825704,6.22629471099083,6.92406911825704,931.533162052493,0.0,1.0
1996-01-15,15.0,15.0,15.0,15.0,1800,6.4409945286112,6.4409945286112,6.4409945286112,6.4409945286112,4191.89922923622,0.0,1.0
1996-01-16,15.0,16.5,14.0,14.5,1600,6.4968164811925,7.14649812931175,6.06369538244633,6.28025593181942,3694.11696782218,0.13,1.0
1996-01-17,15.0,15.0,15.0,15.0,0,6.4968164811925,6.4968164811925,6.4968164811925,6.4968164811925,0,0.0,1.0
1996-01-18,15.0,16.5,14.0,14.5,800,6.4968164811925,7.14649812931175,6.06369538244633,6.28025593181942,1847.05848391109,0.0,1.0
1996-01-19,15.12,15.88,15.12,15.88,400,6.54879101304204,6.87796304808913,6.54879101304204,6.87796304808913,923.529241955545,0.0,1.0
1996-01-22,15.0,15.0,15.0,15.0,400,6.4968164811925,6.4968164811925,6.4968164811925,6.4968164811925,923.529241955545,0.0,1.0
1996-01-23,15.0,15.0,14.25,14.25,400,6.4968164811925,6.4968164811925,6.17197565713288,6.17197565713288,923.529241955545,0.0,1.0
1996-01-24,15.0,15.0,15.0,15.0,1300,6.4968164811925,6.4968164811925,6.4968164811925,6.4968164811925,3001.47003635552,0.0,1.0
1996-01-25,15.0,15.0,14.25,14.25,400,6.4968164811925,6.4968164811925,6.17197565713288,6.17197565713288,923.529241955545,0.0,1.0
1996-01-26,14.125,14.125,14.125,14.125,0,6.1178355197896,6.1178355197896,6.1178355197896,6.1178355197896,0,0.0,1.0
1996-01-29,15.5,15.5,15.5,15.5,100,6.71337703056558,6.71337703056558,6.71337703056558,6.71337703056558,230.882310488886,0.0,1.0
1996-01-30,15.5,15.5,15.5,15.5,0,6.71337703056558,6.71337703056558,6.71337703056558,6.71337703056558,0,0.0,1.0
1996-01-31,15.5,15.5,15.5,15.5,300,6.71337703056558,6.71337703056558,6.71337703056558,6.71337703056558,692.646931466659,0.0,1.0
1996-02-01,15.0,15.0,15.0,15.0,1000,6.4968164811925,6.4968164811925,6.4968164811925,6.4968164811925,2308.82310488886,0.0,1.0
1996-02-02,14.0,15.5,14.0,14.0,100,6.06369538244633,6.71337703056558,6.06369538244633,6.06369538244633,230.882310488886,0.0,1.0
1996-02-05,15.0,15.0,14.5,15.0,6800,6.4968164811925,6.4968164811925,6.28025593181942,6.4968164811925,15699.9971132443,0.0,1.0
1996-02-06,15.0,15.0,15.0,15.0,0,6.4968164811925,6.4968164811925,6.4968164811925,6.4968164811925,0,0.0,1.0
1996-02-07,15.5,15.5,14.5,14.5,1200,6.71337703056558,6.71337703056558,6.28025593181942,6.28025593181942,2770.58772586664,0.0,1.0
1996-02-08,15.5,15.5,15.5,15.5,0,6.71337703056558,6.71337703056558,6.71337703056558,6.71337703056558,0,0.0,1.0
1996-02-09,15.75,15.75,15.75,15.75,400,6.82165730525213,6.82165730525213,6.82165730525213,6.82165730525213,923.529241955544,0.0,1.0
1996-02-12,15.25,15.25,14.5,14.5,6700,6.60509675587904,6.60509675587904,6.28025593181942,6.28025593181942,15469.1148027554,0.0,1.0
1996-02-13,15.25,15.25,15.25,15.25,0,6.60509675587904,6.60509675587904,6.60509675587904,6.60509675587904,0,0.0,1.0
1996-02-14,15.25,15.25,15.25,15.25,0,6.60509675587904,6.60509675587904,6.60509675587904,6.60509675587904,0,0.0,1.0
1996-02-15,15.25,15.25,15.25,15.25,0,6.60509675587904,6.60509675587904,6.60509675587904,6.60509675587904,0,0.0,1.0
1996-02-16,15.75,15.75,15.75,15.75,100,6.82165730525213,6.82165730525213,6.82165730525213,6.82165730525213,230.882310488886,0.0,1.0
1996-02-20,14.25,14.25,14.25,14.25,100,6.17197565713288,6.17197565713288,6.17197565713288,6.17197565713288,230.882310488886,0.0,1.0
1996-02-21,15.375,15.375,14.875,14.875,1100,6.65923689322231,6.65923689322231,6.44267634384923,6.44267634384923,2539.70541537775,0.0,1.0
1996-02-22,14.9063,14.9063,14.9063,14.9063,3200,6.45623303423999,6.45623303423999,6.45623303423999,6.45623303423999,7388.23393564435,0.0,1.0
1996-02-23,16.0,16.0,16.0,16.0,300,6.92993757993867,6.92993757993867,6.92993757993867,6.92993757993867,692.646931466658,0.0,1.0
1996-02-26,14.375,14.375,14.375,14.375,1400,6.22611579447615,6.22611579447615,6.22611579447615,6.22611579447615,3232.3523468444,0.0,1.0
1996-02-27,14.125,14.125,14.125,14.125,100,6.1178355197896,6.1178355197896,6.1178355197896,6.1178355197896,230.882310488886,0.0,1.0
1996-02-28,15.0,15.0,14.0,14.0,1300,6.4968164811925,6.4968164811925,6.06369538244633,6.06369538244633,3001.47003635552,0.0,1.0
1996-02-29,13.5,13.5,13.5,13.5,200,5.84713483307325,5.84713483307325,5.84713483307325,5.84713483307325,461.764620977772,0.0,1.0
1996-03-01,15.75,15.75,15.75,15.75,1200,6.82165730525213,6.82165730525213,6.82165730525213,6.82165730525213,2770.58772586663,0.0,1.0
1996-03-04,13.5,13.5,13.5,13.5,1000,5.84713483307325,5.84713483307325,5.84713483307325,5.84713483307325,2308.82310488886,0.0,1.0
1996-03-05,13.5,13.5,13.5,13.5,0,5.84713483307325,5.84713483307325,5.84713483307325,5.84713483307325,0,0.0,1.0
1996-03-06,13.5,13.5,13.5,13.5,100,5.84713483307325,5.84713483307325,5.84713483307325,5.84713483307325,230.882310488886,0.0,1.0
1996-03-07,14.12,14.12,14.12,14.12,0,6.11566991429587,6.11566991429587,6.11566991429587,6.11566991429587,0,0.0,1.0
1996-03-08,14.125,14.125,14.125,14.125,0,6.1178355197896,6.1178355197896,6.1178355197896,6.1178355197896,0,0.0,1.0
1996-03-11,14.12,14.12,14.12,14.12,0,6.11566991429587,6.11566991429587,6.11566991429587,6.11566991429587,0,0.0,1.0
1996-03-12,14.0,14.0,13.25,13.25,6900,6.06369538244633,6.06369538244633,5.73885455838671,5.73885455838671,15930.8794237332,0.0,1.0
1996-03-13,14.0,15.0,13.5,15.0,2500,6.06369538244633,6.4968164811925,5.84713483307325,6.4968164811925,5772.05776222216,0.0,1.0
1996-03-14,14.0,14.0,13.25,14.0,800,6.06369538244633,6.06369538244633,5.73885455838671,6.06369538244633,1847.05848391109,0.0,1.0
1996-03-15,14.0,15.0,13.5,15.0,600,6.06369538244633,6.4968164811925,5.84713483307325,6.4968164811925,1385.29386293332,0.0,1.0
1996-03-18,15.0,15.0,12.75,12.75,400,6.4968164811925,6.4968164811925,5.52229400901363,5.52229400901363,923.529241955545,0.0,1.0
1996-03-19,13.5,13.5,13.25,13.25,2100,5.84713483307325,5.84713483307325,5.73885455838671,5.73885455838671,4848.52852026661,0.0,1.0
1996-03-20,12.75,12.75,12.75,12.75,700,5.52229400901363,5.52229400901363,5.52229400901363,5.52229400901363,1616.1761734222,0.0,1.0
1996-03-21,13.5,13.5,13.25,13.25,800,5.84713483307325,5.84713483307325,5.73885455838671,5.73885455838671,1847.05848391109,0.0,1.0
1996-03-22,13.75,13.75,13.75,13.75,0,5.95541510775979,5.95541510775979,5.95541510775979,5.95541510775979,0,0.0,1.0
1996-03-25,12.75,12.75,12.75,12.75,0,5.52229400901363,5.52229400901363,5.52229400901363,5.52229400901363,0,0.0,1.0
1996-03-26,12.75,15.0,12.75,15.0,700,5.52229400901363,6.4968164811925,5.52229400901363,6.4968164811925,1616.1761734222,0.0,1.0
1996-03-27,12.75,12.75,12.75,12.75,0,5.52229400901363,5.52229400901363,5.52229400901363,5.52229400901363,0,0.0,1.0
1996-03-28,12.75,15.0,12.75,12.75,2400,5.52229400901363,6.4968164811925,5.52229400901363,5.52229400901363,5541.17545173326,0.0,1.0
1996-03-29,15.0,15.0,14.5,14.5,600,6.4968164811925,6.4968164811925,6.28025593181942,6.28025593181942,1385.29386293332,0.0,1.0
1996-04-01,12.75,15.0,12.75,15.0,800,5.52229400901363,6.4968164811925,5.52229400901363,6.4968164811925,1847.05848391109,0.0,1.0
1996-04-02,12.75,15.0,12.75,15.0,1800,5.52229400901363,6.4968164811925,5.52229400901363,6.4968164811925,4155.88158879995,0.0,1.0
1996-04-03,14.0,15.0,14.0,15.0,100,6.06369538244633,6.4968164811925,6.06369538244633,6.4968164811925,230.882310488886,0.0,1.0
1996-04-04,15.0,15.0,15.0,15.0,100,6.4968164811925,6.4968164811925,6.4968164811925,6.4968164811925,230.882310488886,0.0,1.0
1996-04-08,13.88,13.88,13.88,13.88,400,6.01172085059679,6.01172085059679,6.01172085059679,6.01172085059679,923.529241955545,0.0,1.0
1996-04-09,13.875,13.875,13.875,13.875,200,6.00955524510306,6.00955524510306,6.00955524510306,6.00955524510306,461.764620977773,0.0,1.0
1996-04-10,13.0,13.0,12.75,12.75,300,5.63057428370017,5.63057428370017,5.52229400901363,5.52229400901363,692.646931466658,0.0,1.0
1996-04-11,14.5,14.5,14.5,14.5,600,6.28025593181942,6.28025593181942,6.28025593181942,6.28025593181942,1385.29386293332,0.0,1.0
1996-04-12,13.625,13.625,13.625,13.625,0,5.90127497041652,5.90127497041652,5.90127497041652,5.90127497041652,0,0.0,1.0
1996-04-15,15.0,15.0,12.75,14.5,10700,6.5531222240295,6.5531222240295,5.57015389042508,6.33468481656185,24492.141991716,0.13,1.0
1996-04-16,15.0,15.0,14.0,14.5,1300,6.5531222240295,6.5531222240295,6.1162474090942,6.33468481656185,2975.68080273185,0.0,1.0
1996-04-17,14.0,15.0,14.0,15.0,6900,6.1162474090942,6.5531222240295,6.1162474090942,6.5531222240295,15793.9981068075,0.0,1.0
1996-04-18,15.0,15.0,13.875,13.875,300,6.5531222240295,6.5531222240295,6.06163805722729,6.06163805722729,686.695569861195,0.0,1.0
1996-04-19,15.0,15.0,15.0,15.0,1800,6.5531222240295,6.5531222240295,6.5531222240295,6.5531222240295,4120.17341916717,0.0,1.0
1996-04-22,15.0,15.0,13.0,15.0,2700,6.5531222240295,6.5531222240295,5.6793725941589,6.5531222240295,6180.26012875076,0.0,1.0
1996-04-23,15.0,15.0,13.0,15.0,1000,6.5531222240295,6.5531222240295,5.6793725941589,6.5531222240295,2288.98523287065,0.0,1.0
1996-04-24,13.0,13.0,12.75,12.75,700,5.6793725941589,5.6793725941589,5.57015389042508,5.57015389042508,1602.28966300946,0.0,1.0
1996-04-25,15.0,15.0,12.75,12.75,3200,6.5531222240295,6.5531222240295,5.57015389042508,5.57015389042508,7324.75274518608,0.0,1.0
1996-04-26,15.25,15.25,14.75,14.75,0,6.66234092776333,6.66234092776333,6.44390352029568,6.44390352029568,0,0.0,1.0
1996-04-29,15.25,15.25,15.25,15.25,0,6.66234092776333,6.66234092776333,6.66234092776333,6.66234092776333,0,0.0,1.0
1996-04-30,15.25,15.5,15.25,15.5,800,6.66234092776333,6.77155963149715,6.66234092776333,6.77155963149715,1831.18818629652,0.0,1.0
1996-05-01,15.25,15.5,15.25,15.5,0,6.66234092776333,6.77155963149715,6.66234092776333,6.77155963149715,0,0.0,1.0
1996-05-02,15.25,15.25,15.25,15.25,0,6.66234092776333,6.66234092776333,6.66234092776333,6.66234092776333,0,0.0,1.0
1996-05-03,15.12,15.12,14.25,14.25,7100,6.60554720182174,6.60554720182174,6.22546611282803,6.22546611282803,16251.7951533816,0.0,1.0
1996-05-06,14.94,14.94,14.94,14.94,1600,6.52690973513339,6.52690973513339,6.52690973513339,6.52690973513339,3662.37637259304,0.0,1.0
1996-05-07,14.94,15.5,14.25,14.88,1900,6.52690973513339,6.77155963149715,6.22546611282803,6.50069724623727,4349.07194245423,0.0,1.0
1996-05-08,14.9375,14.9375,14.9375,14.9375,0,6.52581754809605,6.52581754809605,6.52581754809605,6.52581754809605,0,0.0,1.0
1996-05-09,14.9375,15.5,14.25,14.875,0,6.52581754809605,6.77155963149715,6.22546611282803,6.49851287216259,0,0.0,1.0
1996-05-10,14.94,14.94,14.94,14.94,0,6.52690973513339,6.52690973513339,6.52690973513339,6.52690973513339,0,0.0,1.0
1996-05-13,14.25,15.0,14.25,14.5,15300,6.22546611282803,6.5531222240295,6.22546611282803,6.33468481656185,35021.4740629209,0.0,1.0
1996-05-14,15.0,15.0,14.25,14.88,1300,6.5531222240295,6.5531222240295,6.22546611282803,6.50069724623727,2975.68080273185,0.0,1.0
1996-05-15,14.25,15.0,14.25,14.5,0,6.22546611282803,6.5531222240295,6.22546611282803,6.33468481656185,0,0.0,1.0
1996-05-16,15.0,15.0,14.25,14.875,6900,6.5531222240295,6.5531222240295,6.22546611282803,6.49851287216259,15793.9981068075,0.0,1.0
1996-05-17,15.25,15.25,15.25,15.25,0,6.66234092776333,6.66234092776333,6.66234092776333,6.66234092776333,0,0.0,1.0
1996-05-20,14.62,14.62,13.88,14.5,9000,6.38710979435409,6.38710979435409,6.06382243130197,6.33468481656185,20600.8670958358,0.0,1.0
1996-05-21,14.62,14.62,14.62,14.62,0,6.38710979435409,6.38710979435409,6.38710979435409,6.38710979435409,0,0.0,1.0
1996-05-22,14.625,14.625,13.875,14.5,10000,6.38929416842877,6.38929416842877,6.06163805722729,6.33468481656185,22889.8523287065,0.0,1.0
1996-05-23,14.5,14.5,13.88,13.88,6100,6.33468481656185,6.33468481656185,6.06382243130197,6.06382243130197,13962.809920511,0.0,1.0
1996-05-24,13.875,14.375,13.875,14.375,0,6.06163805722729,6.28007546469494,6.06163805722729,6.28007546469494,0,0.0,1.0
1996-05-28,14.5,15.0,14.5,15.0,2000,6.33468481656185,6.5531222240295,6.33468481656185,6.5531222240295,4577.9704657413,0.0,1.0
1996-05-29,14.5,14.5,14.5,14.5,0,6.33468481656185,6.33468481656185,6.33468481656185,6.33468481656185,0,0.0,1.0
1996-05-30,14.5,15.0,14.5,15.0,1300,6.33468481656185,6.5531222240295,6.33468481656185,6.5531222240295,2975.68080273185,0.0,1.0
1996-05-31,14.88,14.88,14.88,14.88,0,6.50069724623727,6.50069724623727,6.50069724623727,6.50069724623727,0,0.0,1.0
1996-06-03,13.75,13.75,13.75,13.75,100,6.00702870536038,6.00702870536038,6.00702870536038,6.00702870536038,228.898523287065,0.0,1.0
1996-06-04,13.75,13.75,13.75,13.75,0,6.00702870536038,6.00702870536038,6.00702870536038,6.00702870536038,0,0.0,1.0
1996-06-05,13.75,13.75,13.75,13.75,0,6.00702870536038,6.00702870536038,6.00702870536038,6.00702870536038,0,0.0,1.0
1996-06-06,14.5,14.5,14.5,14.5,300,6.33468481656185,6.33468481656185,6.33468481656185,6.33468481656185,686.695569861195,0.0,1.0
1996-06-07,14.5,14.5,14.5,14.5,100,6.33468481656185,6.33468481656185,6.33468481656185,6.33468481656185,228.898523287065,0.0,1.0
1996-06-10,14.25,14.25,14.25,14.25,0,6.22546611282803,6.22546611282803,6.22546611282803,6.22546611282803,0,0.0,1.0
1996-06-11,14.12,14.12,13.75,13.75,600,6.16867238688644,6.16867238688644,6.00702870536038,6.00702870536038,1373.39113972239,0.0,1.0
1996-06-12,14.125,14.125,13.75,13.75,1200,6.17085676096112,6.17085676096112,6.00702870536038,6.00702870536038,2746.78227944478,0.0,1.0
1996-06-13,14.875,14.875,13.75,14.875,1300,6.49851287216259,6.49851287216259,6.00702870536038,6.49851287216259,2975.68080273184,0.0,1.0
1996-06-14,14.5,14.625,13.75,14.625,800,6.33468481656185,6.38929416842877,6.00702870536038,6.38929416842877,1831.18818629652,0.0,1.0
1996-06-17,15.0,15.0,15.0,15.0,200,6.5531222240295,6.5531222240295,6.5531222240295,6.5531222240295,457.79704657413,0.0,1.0
1996-06-18,15.0,15.0,15.0,15.0,0,6.5531222240295,6.5531222240295,6.5531222240295,6.5531222240295,0,0.0,1.0
1996-06-19,15.0,15.0,15.0,15.0,0,6.5531222240295,6.5531222240295,6.5531222240295,6.5531222240295,0,0.0,1.0
1996-06-20,15.0,15.0,15.0,15.0,0,6.5531222240295,6.5531222240295,6.5531222240295,6.5531222240295,0,0.0,1.0
1996-06-21,15.0,15.0,15.0,15.0,0,6.5531222240295,6.5531222240295,6.5531222240295,6.5531222240295,0,0.0,1.0
1996-06-24,14.88,14.88,14.88,14.88,500,6.50069724623727,6.50069724623727,6.50069724623727,6.50069724623727,1144.49261643532,0.0,1.0
1996-06-25,14.875,14.875,14.875,14.875,6000,6.49851287216259,6.49851287216259,6.49851287216259,6.49851287216259,13733.9113972239,0.0,1.0
1996-06-26,13.875,14.875,13.75,13.875,500,6.06163805722729,6.49851287216259,6.00702870536038,6.06163805722729,1144.49261643532,0.0,1.0
1996-06-27,13.75,13.75,13.75,13.75,100,6.00702870536038,6.00702870536038,6.00702870536038,6.00702870536038,228.898523287065,0.0,1.0
1996-06-28,13.6875,13.6875,13.6875,13.6875,0,5.97972402942692,5.97972402942692,5.97972402942692,5.97972402942692,0,0.0,1.0
1996-07-01,14.0,14.0,14.0,14.0,300,6.1162474090942,6.1162474090942,6.1162474090942,6.1162474090942,686.695569861195,0.0,1.0
1996-07-02,14.0,14.0,14.0,14.0,100,6.1162474090942,6.1162474090942,6.1162474090942,6.1162474090942,228.898523287065,0.0,1.0
1996-07-03,14.0,14.0,14.0,14.0,0,6.1162474090942,6.1162474090942,6.1162474090942,6.1162474090942,0,0.0,1.0
1996-07-05,14.25,14.25,13.0,13.0,3500,6.22546611282803,6.22546611282803,5.6793725941589,5.6793725941589,8011.44831504727,0.0,1.0
1996-07-08,14.75,14.75,13.25,13.25,10900,6.44390352029568,6.44390352029568,5.78859129789273,5.78859129789273,24949.9390382901,0.0,1.0
1996-07-09,13.0,13.88,13.0,13.25,9200,5.6793725941589,6.06382243130197,5.6793725941589,5.78859129789273,21058.66414241,0.0,1.0
1996-07-10,14.75,14.75,13.25,13.25,0,6.44390352029568,6.44390352029568,5.78859129789273,5.78859129789273,0,0.0,1.0
1996-07-11,13.0,13.875,13.0,13.25,0,5.6793725941589,6.06163805722729,5.6793725941589,5.78859129789273,0,0.0,1.0
1996-07-12,14.31,14.31,13.0,13.0,800,6.25167860172415,6.25167860172415,5.6793725941589,5.6793725941589,1831.18818629652,0.0,1.0
1996-07-15,14.31,14.31,14.31,14.31,0,6.25167860172415,6.25167860172415,6.25167860172415,6.25167860172415,0,0.0,1.0
1996-07-16,13.5,13.5,13.5,13.5,1200,5.89781000162655,5.89781000162655,5.89781000162655,5.89781000162655,2746.78227944478,0.0,1.0
1996-07-17,13.5,14.25,13.0,14.25,2600,5.95460372756814,6.28541504576637,5.73406284876932,6.28541504576637,5894.59880218341,0.13,1.0
1996-07-18,13.5,13.5,13.5,13.5,800,5.95460372756814,5.95460372756814,5.95460372756814,5.95460372756814,1813.72270836413,0.0,1.0
1996-07-19,13.5,14.25,13.0,14.25,11800,5.95460372756814,6.28541504576637,5.73406284876932,6.28541504576637,26752.4099483708,0.0,1.0
1996-07-22,12.25,12.25,12.25,12.25,100,5.40325153057109,5.40325153057109,5.40325153057109,5.40325153057109,226.715338545516,0.0,1.0
1996-07-23,13.5,13.5,12.75,12.75,1300,5.95460372756814,5.95460372756814,5.62379240936991,5.62379240936991,2947.2994010917,0.0,1.0
1996-07-24,12.25,12.25,12.25,12.25,0,5.40325153057109,5.40325153057109,5.40325153057109,5.40325153057109,0,0.0,1.0
1996-07-25,13.5,13.5,12.75,12.75,0,5.95460372756814,5.95460372756814,5.62379240936991,5.62379240936991,0,0.0,1.0
1996-07-26,13.5,13.5,13.5,13.5,0,5.95460372756814,5.95460372756814,5.95460372756814,5.95460372756814,0,0.0,1.0
1996-07-29,13.0,13.0,12.69,12.69,300,5.73406284876932,5.73406284876932,5.59732750391405,5.59732750391405,680.146015636547,0.0,1.0
1996-07-30,13.0,13.0,13.0,13.0,0,5.73406284876932,5.73406284876932,5.73406284876932,5.73406284876932,0,0.0,1.0
1996-07-31,13.0,13.0,12.6875,12.6875,500,5.73406284876932,5.73406284876932,5.59622479952006,5.59622479952006,1133.57669272758,0.0,1.0
1996-08-01,14.25,14.25,13.25,13.5,10900,6.28541504576637,6.28541504576637,5.84433328816873,5.95460372756814,24711.9719014612,0.0,1.0
1996-08-02,15.0,15.0,15.0,15.0,100,6.6162263639646,6.6162263639646,6.6162263639646,6.6162263639646,226.715338545516,0.0,1.0
1996-08-05,15.0,15.0,15.0,15.0,0,6.6162263639646,6.6162263639646,6.6162263639646,6.6162263639646,0,0.0,1.0
1996-08-06,13.5,14.0,13.5,13.5,4100,5.95460372756814,6.17514460636696,5.95460372756814,5.95460372756814,9295.32888036614,0.0,1.0
1996-08-07,13.5,13.5,13.5,13.5,0,5.95460372756814,5.95460372756814,5.95460372756814,5.95460372756814,0,0.0,1.0
1996-08-08,13.5,14.0,13.5,13.5,0,5.95460372756814,6.17514460636696,5.95460372756814,5.95460372756814,0,0.0,1.0
1996-08-09,15.0,15.25,14.12,14.12,300,6.6162263639646,6.72649680336401,6.22807441727868,6.22807441727868,680.146015636547,0.0,1.0
1996-08-12,13.81,14.25,13.75,13.75,1700,6.09133907242341,6.28541504576637,6.06487416696755,6.06487416696755,3854.16075527376,0.0,1.0
1996-08-13,13.81,13.81,13.81,13.81,0,6.09133907242341,6.09133907242341,6.09133907242341,6.09133907242341,0,0.0,1.0
1996-08-14,13.8125,14.25,13.75,13.75,0,6.0924417768174,6.28541504576637,6.06487416696755,6.06487416696755,0,0.0,1.0
1996-08-15,14.12,14.12,14.12,14.12,1000,6.22807441727868,6.22807441727868,6.22807441727868,6.22807441727868,2267.15338545515,0.0,1.0
1996-08-16,15.25,15.25,15.25,15.25,100,6.72649680336401,6.72649680336401,6.72649680336401,6.72649680336401,226.715338545516,0.0,1.0
1996-08-19,14.5,14.62,14.5,14.62,2000,6.39568548516578,6.4486152960775,6.39568548516578,6.4486152960775,4534.30677091031,0.0,1.0
1996-08-20,14.5,15.25,14.5,15.25,1100,6.39568548516578,6.72649680336401,6.39568548516578,6.72649680336401,2493.86872400067,0.0,1.0
1996-08-21,14.5,14.625,14.5,14.625,9300,6.39568548516578,6.45082070486549,6.39568548516578,6.45082070486549,21084.526484733,0.0,1.0
1996-08-22,14.5,15.25,14.5,15.25,100,6.39568548516578,6.72649680336401,6.39568548516578,6.72649680336401,226.715338545516,0.0,1.0
1996-08-23,14.75,15.25,14.75,15.25,100,6.50595592456519,6.72649680336401,6.50595592456519,6.72649680336401,226.715338545516,0.0,1.0
1996-08-26,14.75,14.75,14.75,14.75,1000,6.50595592456519,6.50595592456519,6.50595592456519,6.50595592456519,2267.15338545516,0.0,1.0
1996-08-27,15.25,15.25,15.12,15.25,5000,6.72649680336401,6.72649680336401,6.66915617487632,6.72649680336401,11335.7669272758,0.0,1.0
1996-08-28,14.75,14.75,14.75,14.75,2000,6.50595592456519,6.50595592456519,6.50595592456519,6.50595592456519,4534.30677091031,0.0,1.0
1996-08-29,15.25,15.25,15.125,15.25,2300,6.72649680336401,6.72649680336401,6.67136158366431,6.72649680336401,5214.45278654686,0.0,1.0
1996-08-30,14.75,14.75,14.75,14.75,6100,6.50595592456519,6.50595592456519,6.50595592456519,6.50595592456519,13829.6356512765,0.0,1.0
1996-09-03,14.75,14.75,14.75,14.75,3100,6.50595592456519,6.50595592456519,6.50595592456519,6.50595592456519,7028.17549491098,0.0,1.0
1996-09-04,14.75,14.75,14.75,14.75,1000,6.50595592456519,6.50595592456519,6.50595592456519,6.50595592456519,2267.15338545516,0.0,1.0
1996-09-05,15.375,15.375,15.375,15.375,200,6.78163202306372,6.78163202306372,6.78163202306372,6.78163202306372,453.430677091031,0.0,1.0
1996-09-06,15.625,15.625,14.5,14.5,0,6.89190246246313,6.89190246246313,6.39568548516578,6.39568548516578,0,0.0,1.0
1996-09-09,15.62,15.62,15.62,15.62,0,6.88969705367514,6.88969705367514,6.88969705367514,6.88969705367514,0,0.0,1.0
1996-09-10,14.5,14.5,14.5,14.5,400,6.39568548516578,6.39568548516578,6.39568548516578,6.39568548516578,906.861354182063,0.0,1.0
1996-09-11,14.5,14.5,14.5,14.5,300,6.39568548516578,6.39568548516578,6.39568548516578,6.39568548516578,680.146015636547,0.0,1.0
1996-09-12,15.0,15.0,15.0,15.0,0,6.6162263639646,6.6162263639646,6.6162263639646,6.6162263639646,0,0.0,1.0
1996-09-13,15.0,15.0,15.0,15.0,0,6.6162263639646,6.6162263639646,6.6162263639646,6.6162263639646,0,0.0,1.0
1996-09-16,15.0,15.0,15.0,15.0,0,6.6162263639646,6.6162263639646,6.6162263639646,6.6162263639646,0,0.0,1.0
1996-09-17,15.0,15.0,15.0,15.0,0,6.6162263639646,6.6162263639646,6.6162263639646,6.6162263639646,0,0.0,1.0
1996-09-18,15.0,15.0,15.0,15.0,0,6.6162263639646,6.6162263639646,6.6162263639646,6.6162263639646,0,0.0,1.0
1996-09-19,15.0,15.0,15.0,15.0,100,6.6162263639646,6.6162263639646,6.6162263639646,6.6162263639646,226.715338545516,0.0,1.0
1996-09-20,15.0,15.0,15.0,15.0,0,6.6162263639646,6.6162263639646,6.6162263639646,6.6162263639646,0,0.0,1.0
1996-09-23,15.0,15.0,15.0,15.0,0,6.6162263639646,6.6162263639646,6.6162263639646,6.6162263639646,0,0.0,1.0
1996-09-24,15.0,15.0,15.0,15.0,0,6.6162263639646,6.6162263639646,6.6162263639646,6.6162263639646,0,0.0,1.0
1996-09-25,14.75,14.75,14.75,14.75,600,6.50595592456519,6.50595592456519,6.50595592456519,6.50595592456519,1360.29203127309,0.0,1.0
1996-09-26,14.75,14.75,14.75,14.75,11900,6.50595592456519,6.50595592456519,6.50595592456519,6.50595592456519,26979.1252869164,0.0,1.0
1996-09-27,14.75,15.125,14.75,14.875,2400,6.50595592456519,6.67136158366431,6.50595592456519,6.5610911442649,5441.16812509237,0.0,1.0
1996-09-30,15.12,15.12,15.12,15.12,0,6.66915617487632,6.66915617487632,6.66915617487632,6.66915617487632,0,0.0,1.0
1996-10-01,15.12,15.12,15.12,15.12,0,6.66915617487632,6.66915617487632,6.66915617487632,6.66915617487632,0,0.0,1.0
1996-10-02,14.5,14.5,14.5,14.5,1000,6.39568548516578,6.39568548516578,6.39568548516578,6.39568548516578,2267.15338545516,0.0,1.0
1996-10-03,15.0,15.0,15.0,15.0,200,6.6162263639646,6.6162263639646,6.6162263639646,6.6162263639646,453.430677091031,0.0,1.0
1996-10-04,15.0,15.0,15.0,15.0,100,6.6162263639646,6.6162263639646,6.6162263639646,6.6162263639646,226.715338545516,0.0,1.0
1996-10-07,15.0,15.0,15.0,15.0,0,6.6162263639646,6.6162263639646,6.6162263639646,6.6162263639646,0,0.0,1.0
1996-10-08,15.25,15.25,15.0,15.0,1600,6.72649680336401,6.72649680336401,6.6162263639646,6.6162263639646,3627.44541672825,0.0,1.0
1996-10-09,14.5,14.5,14.5,14.5,1500,6.39568548516578,6.39568548516578,6.39568548516578,6.39568548516578,3400.73007818273,0.0,1.0
1996-10-10,15.25,15.25,15.0,15.0,1800,6.72649680336401,6.72649680336401,6.6162263639646,6.6162263639646,4080.87609381928,0.0,1.0
1996-10-11,14.5,14.5,14.5,14.5,0,6.39568548516578,6.39568548516578,6.39568548516578,6.39568548516578,0,0.0,1.0
1996-10-14,14.5,14.5,14.5,14.5,500,6.39568548516578,6.39568548516578,6.39568548516578,6.39568548516578,1133.57669272758,0.0,1.0
1996-10-15,14.75,15.19,14.75,14.75,3100,6.56329655305289,6.75908302649989,6.56329655305289,6.56329655305289,6966.7734240549,0.13,1.0
1996-10-16,14.5,14.5,14.5,14.5,0,6.45205423859436,6.45205423859436,6.45205423859436,6.45205423859436,0,0.0,1.0
1996-10-17,14.75,15.1875,14.75,14.75,0,6.56329655305289,6.7579706033553,6.56329655305289,6.56329655305289,0,0.0,1.0
1996-10-18,14.75,14.75,14.75,14.75,0,6.56329655305289,6.56329655305289,6.56329655305289,6.56329655305289,0,0.0,1.0
1996-10-21,14.75,14.75,14.75,14.75,1300,6.56329655305289,6.56329655305289,6.56329655305289,6.56329655305289,2921.55014557141,0.0,1.0
1996-10-22,14.75,14.75,14.75,14.75,0,6.56329655305289,6.56329655305289,6.56329655305289,6.56329655305289,0,0.0,1.0
1996-10-23,14.75,14.75,14.75,14.75,600,6.56329655305289,6.56329655305289,6.56329655305289,6.56329655305289,1348.4077594945,0.0,1.0
1996-10-24,14.5,15.0,14.5,14.5,1900,6.45205423859436,6.67453886751141,6.45205423859436,6.45205423859436,4269.95790506591,0.0,1.0
1996-10-25,14.875,15.5,14.875,14.875,300,6.61891771028215,6.89702349642846,6.61891771028215,6.61891771028215,674.203879747248,0.0,1.0
1996-10-28,15.5,15.75,14.88,14.88,6600,6.89702349642846,7.00826581088698,6.62114255657132,6.62114255657132,14832.4853544395,0.0,1.0
1996-10-29,14.75,15.5,14.75,15.5,3500,6.56329655305289,6.89702349642846,6.56329655305289,6.89702349642846,7865.71193038456,0.0,1.0
1996-10-30,15.5,15.75,14.875,14.875,3000,6.89702349642846,7.00826581088698,6.61891771028215,6.61891771028215,6742.03879747248,0.0,1.0
1996-10-31,14.75,15.5,14.75,15.5,7600,6.56329655305289,6.89702349642846,6.56329655305289,6.89702349642846,17079.8316202636,0.0,1.0
1996-11-01,15.875,15.875,15.125,15.125,1600,7.06388696811624,7.06388696811624,6.73016002474067,6.73016002474067,3595.75402531866,0.0,1.0
1996-11-04,14.75,15.5,14.75,15.38,4600,6.56329655305289,6.89702349642846,6.56329655305289,6.84362718548836,10337.7928227911,0.0,1.0
1996-11-05,14.75,15.5,14.75,15.375,1600,6.56329655305289,6.89702349642846,6.56329655305289,6.84140233919919,3595.75402531866,0.0,1.0
1996-11-06,14.75,14.75,14.75,14.75,2500,6.56329655305289,6.56329655305289,6.56329655305289,6.56329655305289,5618.3656645604,0.0,1.0
1996-11-07,15.375,15.375,15.375,15.375,600,6.84140233919919,6.84140233919919,6.84140233919919,6.84140233919919,1348.4077594945,0.0,1.0
1996-11-08,15.0,15.0,15.0,15.0,0,6.67453886751141,6.67453886751141,6.67453886751141,6.67453886751141,0,0.0,1.0
1996-11-11,15.0,15.0,15.0,15.0,0,6.67453886751141,6.67453886751141,6.67453886751141,6.67453886751141,0,0.0,1.0
1996-11-12,15.0,15.0,15.0,15.0,0,6.67453886751141,6.67453886751141,6.67453886751141,6.67453886751141,0,0.0,1.0
1996-11-13,15.0,15.25,15.0,15.0,800,6.67453886751141,6.78578118196993,6.67453886751141,6.67453886751141,1797.87701265933,0.0,1.0
1996-11-14,15.0,15.25,15.0,15.0,1500,6.67453886751141,6.78578118196993,6.67453886751141,6.67453886751141,3371.01939873624,0.0,1.0
1996-11-15,15.0,15.75,15.0,15.75,26300,6.67453886751141,7.00826581088698,6.67453886751141,7.00826581088698,59105.2067911755,0.0,1.0
1996-11-18,15.44,15.5,15.0,15.12,17500,6.87032534095841,6.89702349642846,6.67453886751141,6.7279351784515,39328.5596519228,0.0,1.0
1996-11-19,15.4375,15.5,15.0,15.125,1200,6.86921291781383,6.89702349642846,6.67453886751141,6.73016002474067,2696.81551898899,0.0,1.0
1996-11-20,15.0,15.0,15.0,15.0,1200,6.67453886751141,6.67453886751141,6.67453886751141,6.67453886751141,2696.81551898899,0.0,1.0
1996-11-21,15.375,15.5,15.375,15.375,700,6.84140233919919,6.89702349642846,6.84140233919919,6.84140233919919,1573.14238607691,0.0,1.0
1996-11-22,15.0,15.0,15.0,15.0,0,6.67453886751141,6.67453886751141,6.67453886751141,6.67453886751141,0,0.0,1.0
1996-11-25,15.25,15.25,15.25,15.25,2700,6.78578118196993,6.78578118196993,6.78578118196993,6.78578118196993,6067.83491772524,0.0,1.0
1996-11-26,15.25,15.25,15.25,15.25,1000,6.78578118196993,6.78578118196993,6.78578118196993,6.78578118196993,2247.34626582416,0.0,1.0
1996-11-27,15.25,15.25,15.0,15.25,500,6.78578118196993,6.78578118196993,6.67453886751141,6.78578118196993,1123.67313291208,0.0,1.0
1996-11-29,15.25,15.25,15.25,15.25,0,6.78578118196993,6.78578118196993,6.78578118196993,6.78578118196993,0,0.0,1.0
1996-12-02,15.0,15.0,15.0,15.0,600,6.67453886751141,6.67453886751141,6.67453886751141,6.67453886751141,1348.4077594945,0.0,1.0
1996-12-03,15.5,15.75,15.0,15.0,5200,6.89702349642846,7.00826581088698,6.67453886751141,6.67453886751141,11686.2005822856,0.0,1.0
1996-12-04,15.5,15.5,15.5,15.5,0,6.89702349642846,6.89702349642846,6.89702349642846,6.89702349642846,0,0.0,1.0
1996-12-05,15.5,15.62,15.12,15.12,3700,6.89702349642846,6.95041980736855,6.7279351784515,6.7279351784515,8315.1811835494,0.0,1.0
1996-12-06,15.0,15.0,15.0,15.0,200,6.67453886751141,6.67453886751141,6.67453886751141,6.67453886751141,449.469253164832,0.0,1.0
1996-12-09,15.0,15.0,15.0,15.0,100,6.67453886751141,6.67453886751141,6.67453886751141,6.67453886751141,224.734626582416,0.0,1.0
1996-12-10,15.0,15.0,15.0,15.0,1800,6.67453886751141,6.67453886751141,6.67453886751141,6.67453886751141,4045.22327848349,0.0,1.0
1996-12-11,15.0,15.0,15.0,15.0,200,6.67453886751141,6.67453886751141,6.67453886751141,6.67453886751141,449.469253164832,0.0,1.0
1996-12-12,15.0,15.0,15.0,15.0,0,6.67453886751141,6.67453886751141,6.67453886751141,6.67453886751141,0,0.0,1.0
1996-12-13,15.0,15.0,15.0,15.0,100,6.67453886751141,6.67453886751141,6.67453886751141,6.67453886751141,224.734626582416,0.0,1.0
1996-12-16,15.5,15.5,15.0,15.0,3700,6.89702349642846,6.89702349642846,6.67453886751141,6.67453886751141,8315.1811835494,0.0,1.0
1996-12-17,16.25,16.25,15.5,16.25,700,7.23075043980403,7.23075043980403,6.89702349642846,7.23075043980403,1573.14238607691,0.0,1.0
1996-12-18,15.31,15.31,15.0,15.0,1100,6.81247933743998,6.81247933743998,6.67453886751141,6.67453886751141,2472.08089240658,0.0,1.0
1996-12-19,15.31,15.31,15.31,15.31,0,6.81247933743998,6.81247933743998,6.81247933743998,6.81247933743998,0,0.0,1.0
1996-12-20,15.31,15.31,15.31,15.31,0,6.81247933743998,6.81247933743998,6.81247933743998,6.81247933743998,0,0.0,1.0
1996-12-23,15.31,15.31,15.31,15.31,0,6.81247933743998,6.81247933743998,6.81247933743998,6.81247933743998,0,0.0,1.0
1996-12-24,15.31,15.31,15.31,15.31,100,6.81247933743998,6.81247933743998,6.81247933743998,6.81247933743998,224.734626582416,0.0,1.0
1996-12-26,16.25,16.25,16.25,16.25,500,7.23075043980403,7.23075043980403,7.23075043980403,7.23075043980403,1123.67313291208,0.0,1.0
1996-12-27,15.0,15.0,15.0,15.0,200,6.67453886751141,6.67453886751141,6.67453886751141,6.67453886751141,449.469253164832,0.0,1.0
1996-12-30,15.0,15.0,15.0,15.0,0,6.67453886751141,6.67453886751141,6.67453886751141,6.67453886751141,0,0.0,1.0
1996-12-31,15.0,15.0,15.0,15.0,200,6.67453886751141,6.67453886751141,6.67453886751141,6.67453886751141,449.469253164832,0.0,1.0
1997-01-02,15.38,15.5,15.38,15.38,5500,6.84362718548836,6.89702349642846,6.84362718548836,6.84362718548836,12360.4044620329,0.0,1.0
1997-01-03,15.0,15.0,15.0,15.0,1300,6.67453886751141,6.67453886751141,6.67453886751141,6.67453886751141,2921.55014557141,0.0,1.0
1997-01-06,15.0,15.0,15.0,15.0,300,6.67453886751141,6.67453886751141,6.67453886751141,6.67453886751141,674.203879747249,0.0,1.0
1997-01-07,16.0,16.0,15.0,15.0,400,7.1195081253455,7.1195081253455,6.67453886751141,6.67453886751141,898.938506329665,0.0,1.0
1997-01-08,15.5,15.5,15.0,15.0,1100,6.89702349642846,6.89702349642846,6.67453886751141,6.67453886751141,2472.08089240658,0.0,1.0
1997-01-09,15.5,15.5,15.5,15.5,0,6.89702349642846,6.89702349642846,6.89702349642846,6.89702349642846,0,0.0,1.0
1997-01-10,15.0,15.0,15.0,15.0,200,6.67453886751141,6.67453886751141,6.67453886751141,6.67453886751141,449.469253164832,0.0,1.0
1997-01-13,15.0,15.0,15.0,15.0,0,6.67453886751141,6.67453886751141,6.67453886751141,6.67453886751141,0,0.0,1.0
1997-01-14,15.88,15.88,15.0,15.88,1700,7.06611181440541,7.06611181440541,6.67453886751141,7.06611181440541,3820.48865190108,0.0,1.0
1997-01-15,15.88,15.88,15.88,15.88,0,7.06611181440541,7.06611181440541,7.06611181440541,7.06611181440541,0,0.0,1.0
1997-01-16,15.0,15.0,15.0,15.0,1000,6.73683456360818,6.73683456360818,6.73683456360818,6.73683456360818,2226.56499256027,0.14,1.0
1997-01-17,15.0,15.0,15.0,15.0,0,6.73683456360818,6.73683456360818,6.73683456360818,6.73683456360818,0,0.0,1.0
1997-01-20,15.0,15.0,15.0,15.0,0,6.73683456360818,6.73683456360818,6.73683456360818,6.73683456360818,0,0.0,1.0
1997-01-21,15.5,15.5,15.0,15.0,3600,6.96139571572846,6.96139571572846,6.73683456360818,6.73683456360818,8015.63397321696,0.0,1.0
1997-01-22,15.5,15.75,15.0,15.0,6000,6.96139571572846,7.07367629178859,6.73683456360818,6.73683456360818,13359.3899553616,0.0,1.0
1997-01-23,15.5,16.25,15.0,16.25,3800,6.96139571572846,7.29823744390886,6.73683456360818,7.29823744390886,8460.94697172901,0.0,1.0
1997-01-24,15.5,15.5,15.5,15.5,0,6.96139571572846,6.96139571572846,6.96139571572846,6.96139571572846,0,0.0,1.0
1997-01-27,15.13,16.0,14.75,15.5,7300,6.79522046315945,7.18595686784873,6.62455398754805,6.96139571572846,16253.92444569,0.0,1.0
1997-01-28,14.75,15.75,14.75,15.75,1200,6.62455398754805,7.07367629178859,6.62455398754805,7.07367629178859,2671.87799107232,0.0,1.0
1997-01-29,15.5,15.5,15.5,15.5,1300,6.96139571572846,6.96139571572846,6.96139571572846,6.96139571572846,2894.53449032834,0.0,1.0
1997-01-30,15.0,15.0,14.75,14.75,2200,6.73683456360818,6.73683456360818,6.62455398754805,6.62455398754805,4898.44298363259,0.0,1.0
1997-01-31,15.5,16.0,15.0,16.0,9700,6.96139571572846,7.18595686784873,6.73683456360818,7.18595686784873,21597.6804278346,0.0,1.0
1997-02-03,16.0,16.0,16.0,16.0,200,7.18595686784873,7.18595686784873,7.18595686784873,7.18595686784873,445.312998512053,0.0,1.0
1997-02-04,15.63,15.88,15.5,15.63,6400,7.01978161527973,7.13206219133986,6.96139571572846,7.01978161527973,14250.0159523857,0.0,1.0
1997-02-05,15.62,15.62,15.62,15.62,0,7.01529039223732,7.01529039223732,7.01529039223732,7.01529039223732,0,0.0,1.0
1997-02-06,15.88,15.88,15.5,15.88,2700,7.13206219133986,7.13206219133986,6.96139571572846,7.13206219133986,6011.72547991272,0.0,1.0
1997-02-07,15.5,15.5,15.5,15.5,3200,6.96139571572846,6.96139571572846,6.96139571572846,6.96139571572846,7125.00797619285,0.0,1.0
1997-02-10,15.5,15.5,15.5,15.5,900,6.96139571572846,6.96139571572846,6.96139571572846,6.96139571572846,2003.90849330424,0.0,1.0
1997-02-11,16.13,16.25,15.88,16.25,6900,7.2443427674,7.29823744390886,7.13206219133986,7.29823744390886,15363.2984486658,0.0,1.0
1997-02-12,16.12,16.12,16.12,16.12,0,7.23985154435759,7.23985154435759,7.23985154435759,7.23985154435759,0,0.0,1.0
1997-02-13,15.75,15.75,15.75,15.75,300,7.07367629178859,7.07367629178859,7.07367629178859,7.07367629178859,667.96949776808,0.0,1.0
1997-02-14,15.88,15.88,15.88,15.88,1000,7.13206219133986,7.13206219133986,7.13206219133986,7.13206219133986,2226.56499256027,0.0,1.0
1997-02-18,15.75,15.75,15.75,15.75,800,7.07367629178859,7.07367629178859,7.07367629178859,7.07367629178859,1781.25199404821,0.0,1.0
1997-02-19,16.0,16.75,16.0,16.0,2100,7.18595686784873,7.52279859602914,7.18595686784873,7.18595686784873,4675.78648437656,0.0,1.0
1997-02-20,16.0,16.0,16.0,16.0,0,7.18595686784873,7.18595686784873,7.18595686784873,7.18595686784873,0,0.0,1.0
1997-02-21,16.38,16.5,16.0,16.44,8100,7.35662334346013,7.410518019969,7.18595686784873,7.38357068171457,18035.1764397382,0.0,1.0
1997-02-24,16.38,16.38,16.38,16.38,0,7.35662334346013,7.35662334346013,7.35662334346013,7.35662334346013,0,0.0,1.0
1997-02-25,16.0,16.0,16.0,16.0,100,7.18595686784873,7.18595686784873,7.18595686784873,7.18595686784873,222.656499256027,0.0,1.0
1997-02-26,16.0,16.0,16.0,16.0,0,7.18595686784873,7.18595686784873,7.18595686784873,7.18595686784873,0,0.0,1.0
1997-02-27,16.0,16.0,16.0,16.0,400,7.18595686784873,7.18595686784873,7.18595686784873,7.18595686784873,890.625997024106,0.0,1.0
1997-02-28,16.25,16.25,16.0,16.0,7900,7.29823744390886,7.29823744390886,7.18595686784873,7.18595686784873,17589.8634412261,0.0,1.0
1997-03-03,16.0,16.0,16.0,16.0,1500,7.18595686784873,7.18595686784873,7.18595686784873,7.18595686784873,3339.8474888404,0.0,1.0
1997-03-04,16.75,16.75,16.0,16.0,3500,7.52279859602914,7.52279859602914,7.18595686784873,7.18595686784873,7792.97747396093,0.0,1.0
1997-03-05,16.75,16.75,16.75,16.75,0,7.52279859602914,7.52279859602914,7.52279859602914,7.52279859602914,0,0.0,1.0
1997-03-06,16.25,16.75,16.25,16.25,400,7.29823744390886,7.52279859602914,7.29823744390886,7.29823744390886,890.625997024107,0.0,1.0
1997-03-07,16.63,17.0,16.0,17.0,11400,7.46890391952027,7.63507917208927,7.18595686784873,7.63507917208927,25382.840915187,0.0,1.0
1997-03-10,17.0,17.0,16.0,17.0,900,7.63507917208927,7.63507917208927,7.18595686784873,7.63507917208927,2003.90849330424,0.0,1.0
1997-03-11,16.25,17.0,16.0,16.25,9600,7.29823744390886,7.63507917208927,7.18595686784873,7.29823744390886,21375.0239285786,0.0,1.0
1997-03-12,17.0,17.0,17.0,17.0,500,7.63507917208927,7.63507917208927,7.63507917208927,7.63507917208927,1113.28249628013,0.0,1.0
1997-03-13,16.0,16.5,16.0,16.0,1400,7.18595686784873,7.410518019969,7.18595686784873,7.18595686784873,3117.19098958437,0.0,1.0
1997-03-14,16.0,17.0,16.0,17.0,13000,7.18595686784873,7.63507917208927,7.18595686784873,7.63507917208927,28945.3449032835,0.0,1.0
1997-03-17,16.25,16.25,16.25,16.25,200,7.29823744390886,7.29823744390886,7.29823744390886,7.29823744390886,445.312998512054,0.0,1.0
1997-03-18,16.75,16.75,16.25,16.25,1900,7.52279859602914,7.52279859602914,7.29823744390886,7.29823744390886,4230.47348586451,0.0,1.0
1997-03-19,17.25,17.25,16.0,16.25,500,7.74735974814941,7.74735974814941,7.18595686784873,7.29823744390886,1113.28249628013,0.0,1.0
1997-03-20,17.25,17.25,17.25,17.25,0,7.74735974814941,7.74735974814941,7.74735974814941,7.74735974814941,0,0.0,1.0
1997-03-21,17.25,17.25,17.25,17.25,0,7.74735974814941,7.74735974814941,7.74735974814941,7.74735974814941,0,0.0,1.0
1997-03-24,17.25,17.25,17.25,17.25,0,7.74735974814941,7.74735974814941,7.74735974814941,7.74735974814941,0,0.0,1.0
1997-03-25,17.0,17.0,16.0,17.0,1000,7.63507917208927,7.63507917208927,7.18595686784873,7.63507917208927,2226.56499256027,0.0,1.0
1997-03-26,16.0,16.0,16.0,16.0,2000,7.18595686784873,7.18595686784873,7.18595686784873,7.18595686784873,4453.12998512053,0.0,1.0
1997-03-27,16.0,16.0,16.0,16.0,2000,7.18595686784873,7.18595686784873,7.18595686784873,7.18595686784873,4453.12998512053,0.0,1.0
1997-03-31,16.0,16.25,16.0,16.25,6100,7.18595686784873,7.29823744390886,7.18595686784873,7.29823744390886,13582.0464546176,0.0,1.0
1997-04-01,16.0,16.0,16.0,16.0,6500,7.18595686784873,7.18595686784873,7.18595686784873,7.18595686784873,14472.6724516417,0.0,1.0
1997-04-02,17.0,17.0,16.25,16.25,1900,7.63507917208927,7.63507917208927,7.29823744390886,7.29823744390886,4230.47348586451,0.0,1.0
1997-04-03,17.0,17.0,17.0,17.0,0,7.63507917208927,7.63507917208927,7.63507917208927,7.63507917208927,0,0.0,1.0
1997-04-04,16.75,16.75,16.75,16.75,700,7.52279859602914,7.52279859602914,7.52279859602914,7.52279859602914,1558.59549479219,0.0,1.0
1997-04-07,16.5,16.5,16.0,16.5,1100,7.410518019969,7.410518019969,7.18595686784873,7.410518019969,2449.22149181629,0.0,1.0
1997-04-08,16.5,17.0,16.13,16.13,1000,7.410518019969,7.63507917208927,7.2443427674,7.2443427674,2226.56499256027,0.0,1.0
1997-04-09,16.0,16.0,16.0,16.0,200,7.18595686784873,7.18595686784873,7.18595686784873,7.18595686784873,445.312998512053,0.0,1.0
1997-04-10,16.5,17.0,16.0,17.0,900,7.410518019969,7.63507917208927,7.18595686784873,7.63507917208927,2003.90849330424,0.0,1.0
1997-04-11,16.5,17.0,16.5,17.0,1200,7.410518019969,7.63507917208927,7.410518019969,7.63507917208927,2671.87799107232,0.0,1.0
1997-04-14,16.63,16.75,16.0,16.0,600,7.46890391952027,7.52279859602914,7.18595686784873,7.18595686784873,1335.93899553616,0.0,1.0
1997-04-15,16.62,16.62,16.62,16.62,0,7.52728981907154,7.52728981907154,7.52728981907154,7.52728981907154,0,0.14,1.0
1997-04-16,17.0,17.0,16.0,17.0,600,7.69939391842456,7.69939391842456,7.24648839381135,7.69939391842456,1324.77960058538,0.0,1.0
1997-04-17,17.0,17.0,17.0,17.0,0,7.69939391842456,7.69939391842456,7.69939391842456,7.69939391842456,0,0.0,1.0
1997-04-18,16.0,16.75,16.0,16.0,1200,7.24648839381135,7.58616753727126,7.24648839381135,7.24648839381135,2649.55920117076,0.0,1.0
1997-04-21,17.0,17.0,16.0,17.0,1100,7.69939391842456,7.69939391842456,7.24648839381135,7.69939391842456,2428.7626010732,0.0,1.0
1997-04-22,16.0,16.0,16.0,16.0,300,7.24648839381135,7.24648839381135,7.24648839381135,7.24648839381135,662.389800292691,0.0,1.0
1997-04-23,16.5,16.5,16.5,16.5,500,7.47294115611796,7.47294115611796,7.47294115611796,7.47294115611796,1103.98300048782,0.0,1.0
1997-04-24,16.0,16.5,16.0,16.0,800,7.24648839381135,7.47294115611796,7.24648839381135,7.24648839381135,1766.37280078051,0.0,1.0
1997-04-25,16.0,16.5,16.0,16.0,3000,7.24648839381135,7.47294115611796,7.24648839381135,7.24648839381135,6623.89800292691,0.0,1.0
1997-04-28,16.75,17.0,16.38,16.75,1700,7.58616753727126,7.69939391842456,7.41859249316437,7.58616753727126,3753.54220165858,0.0,1.0
1997-04-29,16.5,16.5,16.38,16.38,400,7.47294115611796,7.47294115611796,7.41859249316437,7.41859249316437,883.186400390253,0.0,1.0
1997-04-30,16.5,16.5,16.5,16.5,0,7.47294115611796,7.47294115611796,7.47294115611796,7.47294115611796,0,0.0,1.0
1997-05-01,17.0,17.13,17.0,17.0,200,7.69939391842456,7.75827163662428,7.69939391842456,7.69939391842456,441.593200195127,0.0,1.0
1997-05-02,17.0,17.0,17.0,17.0,0,7.69939391842456,7.69939391842456,7.69939391842456,7.69939391842456,0,0.0,1.0
1997-05-05,17.0,18.0,17.0,17.75,6100,7.69939391842456,8.15229944303777,7.69939391842456,8.03907306188447,13468.5926059514,0.0,1.0
1997-05-06,18.0,18.5,17.25,18.0,2800,8.15229944303777,8.37875220534437,7.81262029957786,8.15229944303777,6182.30480273178,0.0,1.0
1997-05-07,17.25,17.5,17.25,17.25,600,7.81262029957786,7.92584668073117,7.81262029957786,7.81262029957786,1324.77960058538,0.0,1.0
1997-05-08,17.44,17.44,17.25,17.44,4800,7.89867234925437,7.89867234925437,7.81262029957786,7.89867234925437,10598.2368046831,0.0,1.0
1997-05-09,17.44,17.44,17.44,17.44,1000,7.89867234925437,7.89867234925437,7.89867234925437,7.89867234925437,2207.96600097564,0.0,1.0
1997-05-12,17.88,18.0,17.25,17.44,12600,8.09795078008418,8.15229944303777,7.81262029957786,7.89867234925437,27820.371612293,0.0,1.0
1997-05-13,17.88,17.88,17.88,17.88,0,8.09795078008418,8.09795078008418,8.09795078008418,8.09795078008418,0,0.0,1.0
1997-05-14,17.88,17.88,17.88,17.88,0,8.09795078008418,8.09795078008418,8.09795078008418,8.09795078008418,0,0.0,1.0
1997-05-15,17.5,17.5,17.5,17.5,100,7.92584668073117,7.92584668073117,7.92584668073117,7.92584668073117,220.796600097563,0.0,1.0
1997-05-16,17.5,17.5,17.25,17.5,300,7.92584668073117,7.92584668073117,7.81262029957786,7.92584668073117,662.38980029269,0.0,1.0
1997-05-19,17.25,17.25,17.25,17.25,100,7.81262029957786,7.81262029957786,7.81262029957786,7.81262029957786,220.796600097564,0.0,1.0
1997-05-20,17.25,18.25,17.25,17.75,7200,7.81262029957786,8.26552582419107,7.81262029957786,8.03907306188447,15897.3552070246,0.0,1.0
1997-05-21,17.25,18.25,17.25,17.25,900,7.81262029957786,8.26552582419107,7.81262029957786,7.81262029957786,1987.16940087807,0.0,1.0
1997-05-22,17.25,17.25,17.25,17.25,200,7.81262029957786,7.81262029957786,7.81262029957786,7.81262029957786,441.593200195127,0.0,1.0
1997-05-23,17.25,17.25,17.25,17.25,0,7.81262029957786,7.81262029957786,7.81262029957786,7.81262029957786,0,0.0,1.0
1997-05-27,17.88,18.0,17.25,17.25,1000,8.09795078008418,8.15229944303777,7.81262029957786,7.81262029957786,2207.96600097564,0.0,1.0
1997-05-28,17.88,17.88,17.88,17.88,0,8.09795078008418,8.09795078008418,8.09795078008418,8.09795078008418,0,0.0,1.0
1997-05-29,17.88,17.88,17.88,17.88,0,8.09795078008418,8.09795078008418,8.09795078008418,8.09795078008418,0,0.0,1.0
1997-05-30,17.88,17.88,17.88,17.88,0,8.09795078008418,8.09795078008418,8.09795078008418,8.09795078008418,0,0.0,1.0
1997-06-02,17.25,17.25,17.25,17.25,200,7.81262029957786,7.81262029957786,7.81262029957786,7.81262029957786,441.593200195127,0.0,1.0
1997-06-03,17.5,18.0,17.5,18.0,2200,7.92584668073117,8.15229944303777,7.92584668073117,8.15229944303777,4857.52520214639,0.0,1.0
1997-06-04,17.0,17.75,17.0,17.25,12600,7.69939391842456,8.03907306188447,7.69939391842456,7.81262029957786,27820.371612293,0.0,1.0
1997-06-05,17.25,17.25,17.25,17.25,3900,7.81262029957786,7.81262029957786,7.81262029957786,7.81262029957786,8611.06740380498,0.0,1.0
1997-06-06,17.25,17.25,17.25,17.25,3100,7.81262029957786,7.81262029957786,7.81262029957786,7.81262029957786,6844.69460302447,0.0,1.0
1997-06-09,17.5,17.63,17.5,17.5,12800,7.92584668073117,7.98472439893088,7.92584668073117,7.92584668073117,28261.9648124881,0.0,1.0
1997-06-10,17.5,17.5,17.5,17.5,0,7.92584668073117,7.92584668073117,7.92584668073117,7.92584668073117,0,0.0,1.0
1997-06-11,17.5,17.5,17.5,17.5,0,7.92584668073117,7.92584668073117,7.92584668073117,7.92584668073117,0,0.0,1.0
1997-06-12,17.38,18.0,17.38,17.5,2900,7.87149801777758,8.15229944303777,7.87149801777758,7.92584668073117,6403.10140282934,0.0,1.0
1997-06-13,17.25,17.25,17.25,17.25,13000,7.81262029957786,7.81262029957786,7.81262029957786,7.81262029957786,28703.5580126833,0.0,1.0
1997-06-16,18.0,18.0,17.25,17.63,8200,8.15229944303777,8.15229944303777,7.81262029957786,7.98472439893088,18105.3212080002,0.0,1.0
1997-06-17,17.25,17.75,17.25,17.25,14000,7.81262029957786,8.03907306188447,7.81262029957786,7.81262029957786,30911.5240136589,0.0,1.0
1997-06-18,17.25,17.25,17.25,17.25,0,7.81262029957786,7.81262029957786,7.81262029957786,7.81262029957786,0,0.0,1.0
1997-06-19,17.88,18.0,17.25,17.25,5400,8.09795078008418,8.15229944303777,7.81262029957786,7.81262029957786,11923.0164052684,0.0,1.0
1997-06-20,17.25,17.25,17.25,17.25,1000,7.81262029957786,7.81262029957786,7.81262029957786,7.81262029957786,2207.96600097564,0.0,1.0
1997-06-23,18.0,18.0,17.25,17.5,2200,8.15229944303777,8.15229944303777,7.81262029957786,7.92584668073117,4857.5252021464,0.0,1.0
1997-06-24,17.25,17.63,17.25,17.25,6400,7.81262029957786,7.98472439893088,7.81262029957786,7.81262029957786,14130.9824062441,0.0,1.0
1997-06-25,17.25,17.25,17.25,17.25,0,7.81262029957786,7.81262029957786,7.81262029957786,7.81262029957786,0,0.0,1.0
1997-06-26,17.25,17.5,17.25,17.38,6800,7.81262029957786,7.92584668073117,7.81262029957786,7.87149801777758,15014.1688066343,0.0,1.0
1997-06-27,17.63,17.75,17.63,17.75,2600,7.98472439893088,8.03907306188447,7.98472439893088,8.03907306188447,5740.71160253665,0.0,1.0
1997-06-30,17.25,17.25,17.25,17.25,1200,7.81262029957786,7.81262029957786,7.81262029957786,7.81262029957786,2649.55920117076,0.0,1.0
1997-07-01,17.98,17.98,17.25,17.25,5500,8.14324133254551,8.14324133254551,7.81262029957786,7.81262029957786,12143.813005366,0.0,1.0
1997-07-02,18.0,18.25,18.0,18.0,600,8.15229944303777,8.26552582419107,8.15229944303777,8.15229944303777,1324.77960058538,0.0,1.0
1997-07-03,18.25,18.25,17.25,17.98,5500,8.26552582419107,8.26552582419107,7.81262029957786,8.14324133254551,12143.813005366,0.0,1.0
1997-07-07,18.25,18.25,18.25,18.25,0,8.26552582419107,8.26552582419107,8.26552582419107,8.26552582419107,0,0.0,1.0
1997-07-08,18.0,18.0,18.0,18.0,800,8.15229944303777,8.15229944303777,8.15229944303777,8.15229944303777,1766.37280078051,0.0,1.0
1997-07-09,18.0,18.0,18.0,18.0,300,8.15229944303777,8.15229944303777,8.15229944303777,8.15229944303777,662.389800292691,0.0,1.0
1997-07-10,17.25,17.25,17.25,17.25,1400,7.81262029957786,7.81262029957786,7.81262029957786,7.81262029957786,3091.15240136589,0.0,1.0
1997-07-11,17.75,17.75,17.25,17.25,11000,8.03907306188447,8.03907306188447,7.81262029957786,7.81262029957786,24287.626010732,0.0,1.0
1997-07-14,17.25,17.25,17.25,17.25,1700,7.81262029957786,7.81262029957786,7.81262029957786,7.81262029957786,3753.54220165858,0.0,1.0
1997-07-15,17.25,17.25,17.25,17.25,700,7.81262029957786,7.81262029957786,7.81262029957786,7.81262029957786,1545.57620068294,0.0,1.0
1997-07-16,17.75,17.75,17.25,17.25,8000,8.10247983533032,8.10247983533032,7.87424096672946,7.87424096672946,17525.4987221096,0.14,1.0
1997-07-17,17.88,18.0,17.88,18.0,800,8.16182194116654,8.21659926963074,8.16182194116654,8.21659926963074,1752.54987221096,0.0,1.0
1997-07-18,17.88,18.0,17.25,17.25,600,8.16182194116654,8.21659926963074,7.87424096672946,7.87424096672946,1314.41240415822,0.0,1.0
1997-07-21,17.25,17.25,17.25,17.25,800,7.87424096672946,7.87424096672946,7.87424096672946,7.87424096672946,1752.54987221096,0.0,1.0
1997-07-22,17.63,18.0,17.5,17.5,9800,8.04770250686611,8.21659926963074,7.98836040102989,7.98836040102989,21468.7359345842,0.0,1.0
1997-07-23,17.25,18.0,17.25,17.5,3100,7.87424096672946,8.21659926963074,7.87424096672946,7.98836040102989,6791.13075481746,0.0,1.0
1997-07-24,17.81,17.94,17.81,17.94,800,8.12986849956242,8.18921060539864,8.12986849956242,8.18921060539864,1752.54987221096,0.0,1.0
1997-07-25,17.81,17.94,17.25,17.25,500,8.12986849956242,8.18921060539864,7.87424096672946,7.87424096672946,1095.34367013185,0.0,1.0
1997-07-28,17.81,17.94,17.25,17.5,100,8.12986849956242,8.18921060539864,7.87424096672946,7.98836040102989,219.06873402637,0.0,1.0
1997-07-29,17.25,17.25,17.25,17.25,0,7.87424096672946,7.87424096672946,7.87424096672946,7.87424096672946,0,0.0,1.0
1997-07-30,17.62,17.62,17.62,17.62,1000,8.0431377294941,8.0431377294941,8.0431377294941,8.0431377294941,2190.68734026369,0.0,1.0
1997-07-31,18.0,18.0,17.25,18.0,700,8.21659926963074,8.21659926963074,7.87424096672946,8.21659926963074,1533.48113818459,0.0,1.0
1997-08-01,17.38,18.0,17.25,17.25,2200,7.93358307256569,8.21659926963074,7.87424096672946,7.87424096672946,4819.51214858013,0.0,1.0
1997-08-04,17.88,18.25,17.25,17.25,800,8.16182194116654,8.33071870393117,7.87424096672946,7.87424096672946,1752.54987221096,0.0,1.0
1997-08-05,17.88,17.88,17.88,17.88,0,8.16182194116654,8.16182194116654,8.16182194116654,8.16182194116654,0,0.0,1.0
1997-08-06,17.5,17.5,17.5,17.5,300,7.98836040102989,7.98836040102989,7.98836040102989,7.98836040102989,657.206202079109,0.0,1.0
1997-08-07,18.5,18.5,17.5,17.5,12200,8.4448381382316,8.4448381382316,7.98836040102989,7.98836040102989,26726.3855512171,0.0,1.0
1997-08-08,18.5,18.5,18.5,18.5,200,8.4448381382316,8.4448381382316,8.4448381382316,8.4448381382316,438.137468052739,0.0,1.0
1997-08-11,17.75,18.25,17.75,17.75,1200,8.10247983533032,8.33071870393117,8.10247983533032,8.10247983533032,2628.82480831643,0.0,1.0
1997-08-12,17.75,17.75,17.75,17.75,1600,8.10247983533032,8.10247983533032,8.10247983533032,8.10247983533032,3505.09974442191,0.0,1.0
1997-08-13,17.75,17.75,17.75,17.75,1000,8.10247983533032,8.10247983533032,8.10247983533032,8.10247983533032,2190.6873402637,0.0,1.0
1997-08-14,17.75,17.75,17.75,17.75,200,8.10247983533032,8.10247983533032,8.10247983533032,8.10247983533032,438.137468052739,0.0,1.0
1997-08-15,17.75,17.75,17.75,17.75,0,8.10247983533032,8.10247983533032,8.10247983533032,8.10247983533032,0,0.0,1.0
1997-08-18,18.0,18.5,18.0,18.5,600,8.21659926963074,8.4448381382316,8.21659926963074,8.4448381382316,1314.41240415822,0.0,1.0
1997-08-19,18.0,18.0,17.75,17.75,1300,8.21659926963074,8.21659926963074,8.10247983533032,8.10247983533032,2847.89354234281,0.0,1.0
1997-08-20,18.0,18.0,17.75,17.75,3600,8.21659926963074,8.21659926963074,8.10247983533032,8.10247983533032,7886.47442494931,0.0,1.0
1997-08-21,18.0,18.13,18.0,18.13,7000,8.21659926963074,8.27594137546697,8.21659926963074,8.27594137546697,15334.8113818459,0.0,1.0
1997-08-22,18.13,18.31,17.75,17.75,3600,8.27594137546697,8.35810736816327,8.10247983533032,8.10247983533032,7886.4744249493,0.0,1.0
1997-08-25,18.0,18.0,17.25,17.25,1600,8.21659926963074,8.21659926963074,7.87424096672946,7.87424096672946,3505.09974442191,0.0,1.0
1997-08-26,18.0,18.0,18.0,18.0,500,8.21659926963074,8.21659926963074,8.21659926963074,8.21659926963074,1095.34367013185,0.0,1.0
1997-08-27,17.25,17.25,17.25,17.25,1000,7.87424096672946,7.87424096672946,7.87424096672946,7.87424096672946,2190.6873402637,0.0,1.0
1997-08-28,17.25,17.25,17.25,17.25,0,7.87424096672946,7.87424096672946,7.87424096672946,7.87424096672946,0,0.0,1.0
1997-08-29,17.25,17.25,17.25,17.25,100,7.87424096672946,7.87424096672946,7.87424096672946,7.87424096672946,219.06873402637,0.0,1.0
1997-09-02,17.25,17.25,17.25,17.25,0,7.87424096672946,7.87424096672946,7.87424096672946,7.87424096672946,0,0.0,1.0
1997-09-03,18.0,18.0,17.5,18.0,2600,8.21659926963074,8.21659926963074,7.98836040102989,8.21659926963074,5695.78708468561,0.0,1.0
1997-09-04,17.88,17.88,17.88,17.88,500,8.16182194116654,8.16182194116654,8.16182194116654,8.16182194116654,1095.34367013185,0.0,1.0
1997-09-05,17.25,17.25,17.25,17.25,300,7.87424096672946,7.87424096672946,7.87424096672946,7.87424096672946,657.206202079109,0.0,1.0
1997-09-08,17.25,17.25,17.25,17.25,0,7.87424096672946,7.87424096672946,7.87424096672946,7.87424096672946,0,0.0,1.0
1997-09-09,17.25,17.25,17.25,17.25,0,7.87424096672946,7.87424096672946,7.87424096672946,7.87424096672946,0,0.0,1.0
1997-09-10,18.0,18.0,18.0,18.0,6900,8.21659926963074,8.21659926963074,8.21659926963074,8.21659926963074,15115.7426478195,0.0,1.0
1997-09-11,17.25,17.25,17.25,17.25,800,7.87424096672946,7.87424096672946,7.87424096672946,7.87424096672946,1752.54987221096,0.0,1.0
1997-09-12,17.25,17.25,17.25,17.25,0,7.87424096672946,7.87424096672946,7.87424096672946,7.87424096672946,0,0.0,1.0
1997-09-15,17.25,18.0,17.25,17.38,8500,7.87424096672946,8.21659926963074,7.87424096672946,7.93358307256569,18620.8423922414,0.0,1.0
1997-09-16,17.25,17.25,17.25,17.25,1200,7.87424096672946,7.87424096672946,7.87424096672946,7.87424096672946,2628.82480831644,0.0,1.0
1997-09-17,17.5,17.88,17.0,17.25,22300,7.98836040102989,8.16182194116654,7.76012153242904,7.87424096672946,48852.3276878804,0.0,1.0
1997-09-18,18.0,18.25,18.0,18.25,4800,8.21659926963074,8.33071870393117,8.21659926963074,8.33071870393117,10515.2992332657,0.0,1.0
1997-09-19,18.25,18.25,18.0,18.25,3100,8.33071870393117,8.33071870393117,8.21659926963074,8.33071870393117,6791.13075481746,0.0,1.0
1997-09-22,18.0,18.0,18.0,18.0,3200,8.21659926963074,8.21659926963074,8.21659926963074,8.21659926963074,7010.19948884383,0.0,1.0
1997-09-23,18.0,18.0,17.25,17.38,5100,8.21659926963074,8.21659926963074,7.87424096672946,7.93358307256569,11172.5054353449,0.0,1.0
1997-09-24,18.0,18.0,18.0,18.0,0,8.21659926963074,8.21659926963074,8.21659926963074,8.21659926963074,0,0.0,1.0
1997-09-25,18.0,18.0,18.0,18.0,0,8.21659926963074,8.21659926963074,8.21659926963074,8.21659926963074,0,0.0,1.0
1997-09-26,17.25,17.25,17.25,17.25,300,7.87424096672946,7.87424096672946,7.87424096672946,7.87424096672946,657.206202079109,0.0,1.0
1997-09-29,17.88,18.25,17.25,17.25,2800,8.16182194116654,8.33071870393117,7.87424096672946,7.87424096672946,6133.92455273835,0.0,1.0
1997-09-30,17.63,17.63,17.25,17.25,400,8.04770250686611,8.04770250686611,7.87424096672946,7.87424096672946,876.274936105479,0.0,1.0
1997-10-01,17.62,17.62,17.62,17.62,0,8.0431377294941,8.0431377294941,8.0431377294941,8.0431377294941,0,0.0,1.0
1997-10-02,17.62,17.62,17.62,17.62,0,8.0431377294941,8.0431377294941,8.0431377294941,8.0431377294941,0,0.0,1.0
1997-10-03,17.88,17.88,17.5,17.5,3000,8.16182194116654,8.16182194116654,7.98836040102989,7.98836040102989,6572.06202079109,0.0,1.0
1997-10-06,17.25,18.0,17.25,18.0,2600,7.87424096672946,8.21659926963074,7.87424096672946,8.21659926963074,5695.78708468561,0.0,1.0
1997-10-07,18.0,18.0,17.75,17.75,1500,8.21659926963074,8.21659926963074,8.10247983533032,8.10247983533032,3286.03101039555,0.0,1.0
1997-10-08,17.25,17.25,17.25,17.25,800,7.87424096672946,7.87424096672946,7.87424096672946,7.87424096672946,1752.54987221096,0.0,1.0
1997-10-09,17.75,17.75,17.75,17.75,1200,8.10247983533032,8.10247983533032,8.10247983533032,8.10247983533032,2628.82480831643,0.0,1.0
1997-10-10,17.75,17.75,17.25,17.25,200,8.10247983533032,8.10247983533032,7.87424096672946,7.87424096672946,438.137468052739,0.0,1.0
1997-10-13,17.75,17.75,17.75,17.75,0,8.10247983533032,8.10247983533032,8.10247983533032,8.10247983533032,0,0.0,1.0
1997-10-14,18.0,18.0,17.75,17.75,700,8.21659926963074,8.21659926963074,8.10247983533032,8.10247983533032,1533.48113818459,0.0,1.0
1997-10-15,18.0,18.0,18.0,18.0,800,8.21659926963074,8.21659926963074,8.21659926963074,8.21659926963074,1752.54987221096,0.0,1.0
1997-10-16,17.75,17.75,17.75,17.75,1000,8.16638671853856,8.16638671853856,8.16638671853856,8.16638671853856,2173.54389545448,0.14,1.0
1997-10-17,18.0,18.25,18.0,18.0,300,8.28140624978558,8.3964257810326,8.28140624978558,8.28140624978558,652.063168636343,0.0,1.0
1997-10-20,18.0,18.5,18.0,18.0,4400,8.28140624978558,8.51144531227962,8.28140624978558,8.28140624978558,9563.5931399997,0.0,1.0
1997-10-21,18.0,18.0,18.0,18.0,4400,8.28140624978558,8.28140624978558,8.28140624978558,8.28140624978558,9563.5931399997,0.0,1.0
1997-10-22,18.25,18.25,18.25,18.25,400,8.3964257810326,8.3964257810326,8.3964257810326,8.3964257810326,869.417558181791,0.0,1.0
1997-10-23,18.0,18.0,18.0,18.0,700,8.28140624978558,8.28140624978558,8.28140624978558,8.28140624978558,1521.48072681813,0.0,1.0
1997-10-24,17.75,17.75,17.63,17.75,1700,8.16638671853856,8.16638671853856,8.11117734353999,8.16638671853856,3695.02462227261,0.0,1.0
1997-10-27,17.88,17.88,17.75,17.88,4000,8.22619687478701,8.22619687478701,8.16638671853856,8.22619687478701,8694.17558181791,0.0,1.0
1997-10-28,17.5,17.5,17.5,17.5,300,8.05136718729154,8.05136718729154,8.05136718729154,8.05136718729154,652.063168636343,0.0,1.0
1997-10-29,18.0,18.0,18.0,18.0,1000,8.28140624978558,8.28140624978558,8.28140624978558,8.28140624978558,2173.54389545448,0.0,1.0
1997-10-30,18.25,18.25,18.25,18.25,100,8.3964257810326,8.3964257810326,8.3964257810326,8.3964257810326,217.354389545448,0.0,1.0
1997-10-31,17.75,17.75,17.75,17.75,100,8.16638671853856,8.16638671853856,8.16638671853856,8.16638671853856,217.354389545448,0.0,1.0
1997-11-03,18.5,18.5,18.5,18.5,400,8.51144531227962,8.51144531227962,8.51144531227962,8.51144531227962,869.417558181791,0.0,1.0
1997-11-04,18.5,18.5,18.0,18.0,600,8.51144531227962,8.51144531227962,8.28140624978558,8.28140624978558,1304.12633727269,0.0,1.0
1997-11-05,18.5,18.5,18.0,18.5,6400,8.51144531227962,8.51144531227962,8.28140624978558,8.51144531227962,13910.6809309087,0.0,1.0
1997-11-06,18.0,18.0,18.0,18.0,600,8.28140624978558,8.28140624978558,8.28140624978558,8.28140624978558,1304.12633727269,0.0,1.0
1997-11-07,18.38,18.5,18.38,18.5,4000,8.45623593728105,8.51144531227962,8.45623593728105,8.51144531227962,8694.17558181791,0.0,1.0
1997-11-10,18.25,18.25,18.25,18.25,400,8.3964257810326,8.3964257810326,8.3964257810326,8.3964257810326,869.417558181791,0.0,1.0
1997-11-11,18.25,18.25,18.25,18.25,0,8.3964257810326,8.3964257810326,8.3964257810326,8.3964257810326,0,0.0,1.0
1997-11-12,18.5,18.5,18.5,18.5,400,8.51144531227962,8.51144531227962,8.51144531227962,8.51144531227962,869.417558181791,0.0,1.0
1997-11-13,18.63,18.75,18.38,18.5,8800,8.57125546852808,8.62646484352665,8.45623593728105,8.51144531227962,19127.1862799994,0.0,1.0
1997-11-14,18.75,18.75,18.0,18.0,5000,8.62646484352665,8.62646484352665,8.28140624978558,8.28140624978558,10867.7194772724,0.0,1.0
1997-11-17,19.0,19.0,18.5,18.5,1500,8.74148437477367,8.74148437477367,8.51144531227962,8.51144531227962,3260.31584318171,0.0,1.0
1997-11-18,19.0,19.0,19.0,19.0,0,8.74148437477367,8.74148437477367,8.74148437477367,8.74148437477367,0,0.0,1.0
1997-11-19,19.0,19.0,19.0,19.0,0,8.74148437477367,8.74148437477367,8.74148437477367,8.74148437477367,0,0.0,1.0
1997-11-20,18.75,18.88,18.75,18.88,3200,8.62646484352665,8.6862749997751,8.62646484352665,8.6862749997751,6955.34046545432,0.0,1.0
1997-11-21,18.63,19.0,18.63,19.0,1300,8.57125546852808,8.74148437477367,8.57125546852808,8.74148437477367,2825.60706409082,0.0,1.0
1997-11-24,18.62,18.62,18.62,18.62,0,8.5666546872782,8.5666546872782,8.5666546872782,8.5666546872782,0,0.0,1.0
1997-11-25,18.62,18.62,18.62,18.62,0,8.5666546872782,8.5666546872782,8.5666546872782,8.5666546872782,0,0.0,1.0
1997-11-26,18.63,18.63,18.63,18.63,700,8.57125546852808,8.57125546852808,8.57125546852808,8.57125546852808,1521.48072681813,0.0,1.0
1997-11-28,18.62,18.62,18.62,18.62,0,8.5666546872782,8.5666546872782,8.5666546872782,8.5666546872782,0,0.0,1.0
1997-12-01,18.63,18.63,18.63,18.63,400,8.57125546852808,8.57125546852808,8.57125546852808,8.57125546852808,869.41755818179,0.0,1.0
1997-12-02,19.0,19.5,18.63,18.63,6800,8.74148437477367,8.97152343726771,8.57125546852808,8.57125546852808,14780.0984890904,0.0,1.0
1997-12-03,18.75,19.5,18.75,19.5,2000,8.62646484352665,8.97152343726771,8.62646484352665,8.97152343726771,4347.08779090895,0.0,1.0
1997-12-04,20.0,21.0,19.75,19.75,9900,9.20156249976176,9.66164062474984,9.08654296851473,9.08654296851473,21518.0845649993,0.0,1.0
1997-12-05,19.75,19.75,19.25,19.25,600,9.08654296851473,9.08654296851473,8.85650390602069,8.85650390602069,1304.12633727269,0.0,1.0
1997-12-08,19.25,20.25,19.25,19.75,10400,8.85650390602069,9.31658203100878,8.85650390602069,9.08654296851473,22604.8565127266,0.0,1.0
1997-12-09,19.25,19.25,19.25,19.25,400,8.85650390602069,8.85650390602069,8.85650390602069,8.85650390602069,869.417558181791,0.0,1.0
1997-12-10,19.25,19.38,19.25,19.25,800,8.85650390602069,8.91631406226914,8.85650390602069,8.85650390602069,1738.83511636358,0.0,1.0
1997-12-11,20.25,20.25,19.25,19.25,1400,9.31658203100878,9.31658203100878,8.85650390602069,8.85650390602069,3042.96145363627,0.0,1.0
1997-12-12,19.38,19.38,19.38,19.38,800,8.91631406226914,8.91631406226914,8.91631406226914,8.91631406226914,1738.83511636358,0.0,1.0
1997-12-15,19.88,19.88,19.38,19.5,4900,9.14635312476318,9.14635312476318,8.91631406226914,8.97152343726771,10650.3650877269,0.0,1.0
1997-12-16,19.38,19.38,19.38,19.38,100,8.91631406226914,8.91631406226914,8.91631406226914,8.91631406226914,217.354389545448,0.0,1.0
1997-12-17,19.38,19.75,19.38,19.75,7300,8.91631406226914,9.08654296851473,8.91631406226914,9.08654296851473,15866.8704368177,0.0,1.0
1997-12-18,19.38,19.38,19.38,19.38,0,8.91631406226914,8.91631406226914,8.91631406226914,8.91631406226914,0,0.0,1.0
1997-12-19,19.38,19.38,19.38,19.38,0,8.91631406226914,8.91631406226914,8.91631406226914,8.91631406226914,0,0.0,1.0
1997-12-22,19.38,19.38,19.38,19.38,0,8.91631406226914,8.91631406226914,8.91631406226914,8.91631406226914,0,0.0,1.0
1997-12-23,19.38,19.38,19.38,19.38,400,8.91631406226914,8.91631406226914,8.91631406226914,8.91631406226914,869.417558181791,0.0,1.0
1997-12-24,19.38,19.38,19.38,19.38,1000,8.91631406226914,8.91631406226914,8.91631406226914,8.91631406226914,2173.54389545448,0.0,1.0
1997-12-26,19.38,19.38,19.38,19.38,0,8.91631406226914,8.91631406226914,8.91631406226914,8.91631406226914,0,0.0,1.0
1997-12-29,20.13,20.25,19.0,19.0,2300,9.26137265601021,9.31658203100878,8.74148437477367,8.74148437477367,4999.1509595453,0.0,1.0
1997-12-30,20.12,20.12,20.12,20.12,0,9.25677187476033,9.25677187476033,9.25677187476033,9.25677187476033,0,0.0,1.0
1997-12-31,20.25,20.25,20.25,20.25,900,9.31658203100878,9.31658203100878,9.31658203100878,9.31658203100878,1956.18950590903,0.0,1.0
1998-01-02,19.25,20.5,19.25,20.5,800,8.85650390602069,9.4316015622558,8.85650390602069,9.4316015622558,1738.83511636358,0.0,1.0
1998-01-05,19.25,19.25,19.25,19.25,1000,8.85650390602069,8.85650390602069,8.85650390602069,8.85650390602069,2173.54389545448,0.0,1.0
1998-01-06,19.25,19.25,19.25,19.25,0,8.85650390602069,8.85650390602069,8.85650390602069,8.85650390602069,0,0.0,1.0
1998-01-07,19.25,19.25,19.25,19.25,200,8.85650390602069,8.85650390602069,8.85650390602069,8.85650390602069,434.708779090895,0.0,1.0
1998-01-08,19.25,19.25,19.25,19.25,1500,8.85650390602069,8.85650390602069,8.85650390602069,8.85650390602069,3260.31584318172,0.0,1.0
1998-01-09,18.75,18.75,18.75,18.75,200,8.62646484352665,8.62646484352665,8.62646484352665,8.62646484352665,434.708779090895,0.0,1.0
1998-01-12,18.75,18.75,18.75,18.75,3000,8.62646484352665,8.62646484352665,8.62646484352665,8.62646484352665,6520.63168636343,0.0,1.0
1998-01-13,18.0,18.5,18.0,18.25,6500,8.28140624978558,8.51144531227962,8.28140624978558,8.3964257810326,14128.0353204541,0.0,1.0
1998-01-14,18.38,18.38,18.38,18.38,100,8.45623593728105,8.45623593728105,8.45623593728105,8.45623593728105,217.354389545448,0.0,1.0
1998-01-15,18.0,18.0,18.0,18.0,200,8.35041796853379,8.35041796853379,8.35041796853379,8.35041796853379,431.116144552954,0.15,1.0
1998-01-16,18.0,18.5,18.0,18.0,12200,8.35041796853379,8.58237402321529,8.35041796853379,8.35041796853379,26298.0848177302,0.0,1.0
1998-01-20,18.44,18.44,18.0,18.0,4400,8.55453929665351,8.55453929665351,8.35041796853379,8.35041796853379,9484.55518016499,0.0,1.0
1998-01-21,18.0,18.0,18.0,18.0,1000,8.35041796853379,8.35041796853379,8.35041796853379,8.35041796853379,2155.58072276477,0.0,1.0
1998-01-22,18.13,18.13,18.0,18.0,6200,8.41072654275098,8.41072654275098,8.35041796853379,8.35041796853379,13364.6004811416,0.0,1.0
1998-01-23,18.44,18.44,17.75,18.0,1300,8.55453929665351,8.55453929665351,8.23443994119305,8.35041796853379,2802.2549395942,0.0,1.0
1998-01-26,18.44,18.44,18.44,18.44,0,8.55453929665351,8.55453929665351,8.55453929665351,8.55453929665351,0,0.0,1.0
1998-01-27,17.5,18.0,17.5,18.0,500,8.1184619138523,8.35041796853379,8.1184619138523,8.35041796853379,1077.79036138238,0.0,1.0
1998-01-28,17.5,18.0,17.5,18.0,300,8.1184619138523,8.35041796853379,8.1184619138523,8.35041796853379,646.674216829431,0.0,1.0
1998-01-29,17.5,17.5,17.5,17.5,0,8.1184619138523,8.1184619138523,8.1184619138523,8.1184619138523,0,0.0,1.0
1998-01-30,17.75,18.0,17.5,18.0,2900,8.23443994119305,8.35041796853379,8.1184619138523,8.35041796853379,6251.18409601783,0.0,1.0
1998-02-02,18.25,18.25,17.63,17.63,900,8.46639599587454,8.46639599587454,8.17877048806949,8.17877048806949,1940.02265048829,0.0,1.0
1998-02-03,18.19,18.25,18.19,18.25,11200,8.43856126931276,8.46639599587454,8.43856126931276,8.46639599587454,24142.5040949654,0.0,1.0
1998-02-04,18.19,18.19,18.19,18.19,2700,8.43856126931276,8.43856126931276,8.43856126931276,8.43856126931276,5820.06795146488,0.0,1.0
1998-02-05,18.19,18.19,18.19,18.19,1600,8.43856126931276,8.43856126931276,8.43856126931276,8.43856126931276,3448.92915642363,0.0,1.0
1998-02-06,18.0,18.25,18.0,18.25,1100,8.35041796853379,8.46639599587454,8.35041796853379,8.46639599587454,2371.13879504125,0.0,1.0
1998-02-09,17.75,17.75,17.75,17.75,200,8.23443994119305,8.23443994119305,8.23443994119305,8.23443994119305,431.116144552954,0.0,1.0
1998-02-10,18.0,18.0,17.75,17.75,4700,8.35041796853379,8.35041796853379,8.23443994119305,8.23443994119305,10131.2293969944,0.0,1.0
1998-02-11,18.0,18.0,18.0,18.0,0,8.35041796853379,8.35041796853379,8.35041796853379,8.35041796853379,0,0.0,1.0
1998-02-12,18.0,18.0,18.0,18.0,0,8.35041796853379,8.35041796853379,8.35041796853379,8.35041796853379,0,0.0,1.0
1998-02-13,17.75,17.75,17.75,17.75,800,8.23443994119305,8.23443994119305,8.23443994119305,8.23443994119305,1724.46457821182,0.0,1.0
1998-02-17,18.0,18.0,18.0,18.0,900,8.35041796853379,8.35041796853379,8.35041796853379,8.35041796853379,1940.02265048829,0.0,1.0
1998-02-18,18.25,18.25,18.13,18.13,21400,8.46639599587454,8.46639599587454,8.41072654275098,8.41072654275098,46129.4274671661,0.0,1.0
1998-02-19,18.25,18.25,18.25,18.25,0,8.46639599587454,8.46639599587454,8.46639599587454,8.46639599587454,0,0.0,1.0
1998-02-20,18.25,18.25,17.75,17.75,1200,8.46639599587454,8.46639599587454,8.23443994119305,8.23443994119305,2586.69686731772,0.0,1.0
1998-02-23,17.75,18.25,17.75,18.0,400,8.23443994119305,8.46639599587454,8.23443994119305,8.35041796853379,862.232289105908,0.0,1.0
1998-02-24,18.25,18.25,17.88,17.88,300,8.46639599587454,8.46639599587454,8.29474851541023,8.29474851541023,646.674216829431,0.0,1.0
1998-02-25,17.88,17.88,17.88,17.88,1100,8.29474851541023,8.29474851541023,8.29474851541023,8.29474851541023,2371.13879504125,0.0,1.0
1998-02-26,18.25,18.25,17.88,18.25,1300,8.46639599587454,8.46639599587454,8.29474851541023,8.46639599587454,2802.2549395942,0.0,1.0
1998-02-27,17.88,18.5,17.88,17.88,9200,8.29474851541023,8.58237402321529,8.29474851541023,8.29474851541023,19831.3426494359,0.0,1.0
1998-03-02,17.88,18.38,17.88,18.38,2100,8.29474851541023,8.52670457009173,8.29474851541023,8.52670457009173,4526.71951780602,0.0,1.0
1998-03-03,18.13,18.13,17.88,17.88,500,8.41072654275098,8.41072654275098,8.29474851541023,8.29474851541023,1077.79036138239,0.0,1.0
1998-03-04,18.0,18.0,18.0,18.0,200,8.35041796853379,8.35041796853379,8.35041796853379,8.35041796853379,431.116144552954,0.0,1.0
1998-03-05,18.31,18.31,18.0,18.0,2400,8.49423072243632,8.49423072243632,8.35041796853379,8.35041796853379,5173.39373463545,0.0,1.0
1998-03-06,18.31,18.31,18.0,18.0,2300,8.49423072243632,8.49423072243632,8.35041796853379,8.35041796853379,4957.83566235897,0.0,1.0
1998-03-09,18.5,18.5,18.0,18.0,9900,8.58237402321529,8.58237402321529,8.35041796853379,8.35041796853379,21340.2491553712,0.0,1.0
1998-03-10,18.5,18.5,18.5,18.5,0,8.58237402321529,8.58237402321529,8.58237402321529,8.58237402321529,0,0.0,1.0
1998-03-11,18.0,18.0,18.0,18.0,300,8.35041796853379,8.35041796853379,8.35041796853379,8.35041796853379,646.674216829431,0.0,1.0
1998-03-12,18.0,18.5,18.0,18.25,9200,8.35041796853379,8.58237402321529,8.35041796853379,8.46639599587454,19831.3426494359,0.0,1.0
1998-03-13,18.0,18.0,18.0,18.0,300,8.35041796853379,8.35041796853379,8.35041796853379,8.35041796853379,646.674216829431,0.0,1.0
1998-03-16,18.5,18.5,18.0,18.0,7300,8.58237402321529,8.58237402321529,8.35041796853379,8.35041796853379,15735.7392761828,0.0,1.0
1998-03-17,18.5,18.5,18.5,18.5,0,8.58237402321529,8.58237402321529,8.58237402321529,8.58237402321529,0,0.0,1.0
1998-03-18,18.5,18.5,18.38,18.38,3900,8.58237402321529,8.58237402321529,8.52670457009173,8.52670457009173,8406.7648187826,0.0,1.0
1998-03-19,18.5,18.5,18.13,18.13,200,8.58237402321529,8.58237402321529,8.41072654275098,8.41072654275098,431.116144552954,0.0,1.0
1998-03-20,18.5,18.5,18.5,18.5,1500,8.58237402321529,8.58237402321529,8.58237402321529,8.58237402321529,3233.37108414715,0.0,1.0
1998-03-23,18.25,18.75,18.13,18.13,900,8.46639599587454,8.69835205055604,8.41072654275098,8.41072654275098,1940.02265048829,0.0,1.0
1998-03-24,18.5,19.0,18.5,18.75,6000,8.58237402321529,8.81433007789678,8.58237402321529,8.69835205055604,12933.4843365886,0.0,1.0
1998-03-25,19.75,19.75,18.5,18.75,4500,9.16226415991902,9.16226415991902,8.58237402321529,8.69835205055604,9700.11325244147,0.0,1.0
1998-03-26,19.5,20.0,19.0,19.0,4500,9.04628613257828,9.27824218725977,8.81433007789678,8.81433007789678,9700.11325244146,0.0,1.0
1998-03-27,20.0,20.0,19.0,19.0,8000,9.27824218725977,9.27824218725977,8.81433007789678,8.81433007789678,17244.6457821182,0.0,1.0
1998-03-30,19.5,20.0,19.0,19.0,4800,9.04628613257828,9.27824218725977,8.81433007789678,8.81433007789678,10346.7874692709,0.0,1.0
1998-03-31,19.38,19.38,19.38,19.38,100,8.99061667945472,8.99061667945472,8.99061667945472,8.99061667945472,215.558072276477,0.0,1.0
1998-04-01,20.0,20.0,19.75,20.0,1300,9.27824218725977,9.27824218725977,9.16226415991902,9.27824218725977,2802.2549395942,0.0,1.0
1998-04-02,20.0,20.0,20.0,20.0,0,9.27824218725977,9.27824218725977,9.27824218725977,9.27824218725977,0,0.0,1.0
1998-04-03,19.63,19.63,19.5,19.5,2300,9.10659470679546,9.10659470679546,9.04628613257828,9.04628613257828,4957.83566235897,0.0,1.0
1998-04-06,20.13,20.13,19.75,20.0,5000,9.33855076147696,9.33855076147696,9.16226415991902,9.27824218725977,10777.9036138239,0.0,1.0
1998-04-07,19.75,20.13,19.5,19.5,26500,9.16226415991902,9.33855076147696,9.04628613257828,9.04628613257828,57122.8891532664,0.0,1.0
1998-04-08,19.63,20.13,19.63,20.13,900,9.10659470679546,9.33855076147696,9.10659470679546,9.33855076147696,1940.02265048829,0.0,1.0
1998-04-09,20.22,20.25,19.75,19.75,4300,9.38030285131963,9.39422021460052,9.16226415991902,9.16226415991902,9268.99710788851,0.0,1.0
1998-04-13,20.25,20.38,20.0,20.25,2500,9.39422021460052,9.45452878881771,9.27824218725977,9.39422021460052,5388.95180691192,0.0,1.0
1998-04-14,20.38,20.38,19.88,19.88,700,9.45452878881771,9.45452878881771,9.22257273413621,9.22257273413621,1508.90650593534,0.0,1.0
1998-04-15,20.38,20.38,20.0,20.0,8600,9.45452878881771,9.45452878881771,9.27824218725977,9.27824218725977,18537.994215777,0.0,1.0
1998-04-16,19.88,19.88,19.88,19.88,300,9.29215955054066,9.29215955054066,9.29215955054066,9.29215955054066,641.831424391867,0.15,1.0
1998-04-17,20.38,20.38,19.88,19.88,700,9.5258657766609,9.5258657766609,9.29215955054066,9.29215955054066,1497.60665691436,0.0,1.0
1998-04-20,19.88,20.38,19.88,20.38,1200,9.29215955054066,9.5258657766609,9.29215955054066,9.5258657766609,2567.32569756747,0.0,1.0
1998-04-21,20.13,20.38,19.75,20.13,10300,9.40901266360078,9.5258657766609,9.2313959317494,9.40901266360078,22036.2122374541,0.0,1.0
1998-04-22,20.12,20.12,20.12,20.12,0,9.40433853907838,9.40433853907838,9.40433853907838,9.40433853907838,0,0.0,1.0
1998-04-23,20.12,20.12,20.12,20.12,0,9.40433853907838,9.40433853907838,9.40433853907838,9.40433853907838,0,0.0,1.0
1998-04-24,20.13,20.13,20.13,20.13,800,9.40901266360078,9.40901266360078,9.40901266360078,9.40901266360078,1711.55046504498,0.0,1.0
1998-04-27,19.88,19.88,19.88,19.88,2900,9.29215955054066,9.29215955054066,9.29215955054066,9.29215955054066,6204.37043578805,0.0,1.0
1998-04-28,19.88,19.88,19.88,19.88,0,9.29215955054066,9.29215955054066,9.29215955054066,9.29215955054066,0,0.0,1.0
1998-04-29,20.0,20.0,20.0,20.0,1000,9.34824904480952,9.34824904480952,9.34824904480952,9.34824904480952,2139.43808130622,0.0,1.0
1998-04-30,20.38,20.38,20.0,20.13,17100,9.5258657766609,9.5258657766609,9.34824904480952,9.40901266360078,36584.3911903364,0.0,1.0
1998-05-01,20.13,20.5,20.0,20.13,5500,9.40901266360078,9.58195527092976,9.34824904480952,9.40901266360078,11766.9094471842,0.0,1.0
1998-05-04,20.38,20.38,20.13,20.13,9900,9.5258657766609,9.5258657766609,9.40901266360078,9.40901266360078,21180.4370049316,0.0,1.0
1998-05-05,20.5,20.5,20.25,20.38,4400,9.58195527092976,9.58195527092976,9.46510215786964,9.5258657766609,9413.52755774737,0.0,1.0
1998-05-06,20.5,20.5,20.5,20.5,0,9.58195527092976,9.58195527092976,9.58195527092976,9.58195527092976,0,0.0,1.0
1998-05-07,20.0,20.5,20.0,20.5,1200,9.34824904480952,9.58195527092976,9.34824904480952,9.58195527092976,2567.32569756747,0.0,1.0
1998-05-08,20.0,20.0,20.0,20.0,200,9.34824904480952,9.34824904480952,9.34824904480952,9.34824904480952,427.887616261244,0.0,1.0
1998-05-11,20.5,20.5,20.0,20.0,8400,9.58195527092976,9.58195527092976,9.34824904480952,9.34824904480952,17971.2798829723,0.0,1.0
1998-05-12,20.0,20.5,20.0,20.0,4500,9.34824904480952,9.58195527092976,9.34824904480952,9.34824904480952,9627.471365878,0.0,1.0
1998-05-13,20.25,20.5,20.25,20.5,3200,9.46510215786964,9.58195527092976,9.46510215786964,9.58195527092976,6846.20186017991,0.0,1.0
1998-05-14,20.13,20.13,20.13,20.13,1700,9.40901266360078,9.40901266360078,9.40901266360078,9.40901266360078,3637.04473822058,0.0,1.0
1998-05-15,20.0,20.0,20.0,20.0,3000,9.34824904480952,9.34824904480952,9.34824904480952,9.34824904480952,6418.31424391866,0.0,1.0
1998-05-18,20.0,20.5,19.88,20.0,21600,9.34824904480952,9.58195527092976,9.29215955054066,9.34824904480952,46211.8625562144,0.0,1.0
1998-05-19,20.44,20.5,20.12,20.12,2000,9.55391052379533,9.58195527092976,9.40433853907838,9.40433853907838,4278.87616261244,0.0,1.0
1998-05-20,20.0,20.0,20.0,20.0,2500,9.34824904480952,9.34824904480952,9.34824904480952,9.34824904480952,5348.59520326555,0.0,1.0
1998-05-21,20.0,20.5,20.0,20.5,1700,9.34824904480952,9.58195527092976,9.34824904480952,9.58195527092976,3637.04473822058,0.0,1.0
1998-05-22,20.25,20.5,20.0,20.25,6500,9.46510215786964,9.58195527092976,9.34824904480952,9.46510215786964,13906.3475284904,0.0,1.0
1998-05-26,20.0,20.5,20.0,20.0,3800,9.34824904480952,9.58195527092976,9.34824904480952,9.34824904480952,8129.86470896364,0.0,1.0
1998-05-27,20.0,20.0,20.0,20.0,300,9.34824904480952,9.34824904480952,9.34824904480952,9.34824904480952,641.831424391866,0.0,1.0
1998-05-28,20.0,20.5,20.0,20.5,4900,9.34824904480952,9.58195527092976,9.34824904480952,9.58195527092976,10483.2465984005,0.0,1.0
1998-05-29,20.5,20.5,20.5,20.5,1400,9.58195527092976,9.58195527092976,9.58195527092976,9.58195527092976,2995.21331382871,0.0,1.0
1998-06-01,20.25,20.5,20.25,20.5,1600,9.46510215786964,9.58195527092976,9.46510215786964,9.58195527092976,3423.10093008995,0.0,1.0
1998-06-02,20.5,20.5,20.5,20.5,1100,9.58195527092976,9.58195527092976,9.58195527092976,9.58195527092976,2353.38188943684,0.0,1.0
1998-06-03,20.5,20.5,20.5,20.5,0,9.58195527092976,9.58195527092976,9.58195527092976,9.58195527092976,0,0.0,1.0
1998-06-04,20.5,20.5,20.5,20.5,0,9.58195527092976,9.58195527092976,9.58195527092976,9.58195527092976,0,0.0,1.0
1998-06-05,20.0,20.0,19.88,19.88,21900,9.34824904480952,9.34824904480952,9.29215955054066,9.29215955054066,46853.6939806063,0.0,1.0
1998-06-08,20.0,20.0,20.0,20.0,0,9.34824904480952,9.34824904480952,9.34824904480952,9.34824904480952,0,0.0,1.0
1998-06-09,20.0,20.0,20.0,20.0,0,9.34824904480952,9.34824904480952,9.34824904480952,9.34824904480952,0,0.0,1.0
1998-06-10,20.0,20.0,20.0,20.0,2900,9.34824904480952,9.34824904480952,9.34824904480952,9.34824904480952,6204.37043578804,0.0,1.0
1998-06-11,20.13,20.5,20.13,20.5,1000,9.40901266360078,9.58195527092976,9.40901266360078,9.58195527092976,2139.43808130622,0.0,1.0
1998-06-12,20.05,20.05,20.0,20.0,2000,9.37161966742154,9.37161966742154,9.34824904480952,9.34824904480952,4278.87616261245,0.0,1.0
1998-06-15,20.05,20.05,20.05,20.05,0,9.37161966742154,9.37161966742154,9.37161966742154,9.37161966742154,0,0.0,1.0
1998-06-16,20.0,20.5,20.0,20.5,3100,9.34824904480952,9.58195527092976,9.34824904480952,9.58195527092976,6632.25805204929,0.0,1.0
1998-06-17,20.0,20.0,20.0,20.0,400,9.34824904480952,9.34824904480952,9.34824904480952,9.34824904480952,855.775232522489,0.0,1.0
1998-06-18,20.5,20.5,20.0,20.0,8300,9.58195527092976,9.58195527092976,9.34824904480952,9.34824904480952,17757.3360748416,0.0,1.0
1998-06-19,19.88,19.88,19.88,19.88,500,9.29215955054066,9.29215955054066,9.29215955054066,9.29215955054066,1069.71904065311,0.0,1.0
1998-06-22,20.0,20.25,20.0,20.25,500,9.34824904480952,9.46510215786964,9.34824904480952,9.46510215786964,1069.71904065311,0.0,1.0
1998-06-23,20.0,20.0,20.0,20.0,0,9.34824904480952,9.34824904480952,9.34824904480952,9.34824904480952,0,0.0,1.0
1998-06-24,20.0,20.0,20.0,20.0,0,9.34824904480952,9.34824904480952,9.34824904480952,9.34824904480952,0,0.0,1.0
1998-06-25,20.5,20.5,20.5,20.5,100,9.58195527092976,9.58195527092976,9.58195527092976,9.58195527092976,213.943808130622,0.0,1.0
1998-06-26,20.5,20.5,20.5,20.5,0,9.58195527092976,9.58195527092976,9.58195527092976,9.58195527092976,0,0.0,1.0
1998-06-29,20.0,20.0,20.0,20.0,1900,9.34824904480952,9.34824904480952,9.34824904480952,9.34824904480952,4064.93235448182,0.0,1.0
1998-06-30,20.0,20.25,20.0,20.0,2000,9.34824904480952,9.46510215786964,9.34824904480952,9.34824904480952,4278.87616261244,0.0,1.0
1998-07-01,20.0,20.0,20.0,20.0,7100,9.34824904480952,9.34824904480952,9.34824904480952,9.34824904480952,15190.0103772742,0.0,1.0
1998-07-02,20.0,20.25,20.0,20.25,5000,9.34824904480952,9.46510215786964,9.34824904480952,9.46510215786964,10697.1904065311,0.0,1.0
1998-07-06,20.0,20.0,20.0,20.0,2200,9.34824904480952,9.34824904480952,9.34824904480952,9.34824904480952,4706.76377887369,0.0,1.0
1998-07-07,20.31,20.38,20.0,20.0,4600,9.49314690500406,9.5258657766609,9.34824904480952,9.34824904480952,9841.41517400863,0.0,1.0
1998-07-08,20.0,20.38,20.0,20.38,600,9.34824904480952,9.5258657766609,9.34824904480952,9.5258657766609,1283.66284878373,0.0,1.0
1998-07-09,20.0,20.0,20.0,20.0,9500,9.34824904480952,9.34824904480952,9.34824904480952,9.34824904480952,20324.6617724091,0.0,1.0
1998-07-10,20.0,20.5,20.0,20.0,13000,9.34824904480952,9.58195527092976,9.34824904480952,9.34824904480952,27812.6950569809,0.0,1.0
1998-07-13,20.38,20.38,20.0,20.38,5800,9.5258657766609,9.5258657766609,9.34824904480952,9.5258657766609,12408.7408715761,0.0,1.0
1998-07-14,20.0,20.0,20.0,20.0,1000,9.34824904480952,9.34824904480952,9.34824904480952,9.34824904480952,2139.43808130622,0.0,1.0
1998-07-15,20.0,20.0,20.0,20.0,2300,9.34824904480952,9.34824904480952,9.34824904480952,9.34824904480952,4920.70758700431,0.0,1.0
1998-07-16,20.38,20.38,20.0,20.0,3600,9.59597764449697,9.59597764449697,9.41705362561037,9.41705362561037,7645.7035143339,0.15,1.0
1998-07-17,20.0,20.25,20.0,20.0,5500,9.41705362561037,9.5347667959305,9.41705362561037,9.41705362561037,11680.9359246768,0.0,1.0
1998-07-20,20.5,20.5,20.0,20.0,23900,9.65247996625063,9.65247996625063,9.41705362561037,9.41705362561037,50758.9761090501,0.0,1.0
1998-07-21,20.0,20.0,20.0,20.0,1000,9.41705362561037,9.41705362561037,9.41705362561037,9.41705362561037,2123.80653175942,0.0,1.0
1998-07-22,20.5,20.5,20.0,20.0,4600,9.65247996625063,9.65247996625063,9.41705362561037,9.41705362561037,9769.51004609332,0.0,1.0
1998-07-23,20.38,20.5,20.0,20.5,4000,9.59597764449697,9.65247996625063,9.41705362561037,9.65247996625063,8495.22612703766,0.0,1.0
1998-07-24,20.0,20.0,20.0,20.0,700,9.41705362561037,9.41705362561037,9.41705362561037,9.41705362561037,1486.66457223159,0.0,1.0
1998-07-27,20.0,20.0,20.0,20.0,5100,9.41705362561037,9.41705362561037,9.41705362561037,9.41705362561037,10831.413311973,0.0,1.0
1998-07-28,20.5,20.5,20.0,20.0,1200,9.65247996625063,9.65247996625063,9.41705362561037,9.41705362561037,2548.5678381113,0.0,1.0
1998-07-29,20.5,20.5,20.25,20.5,1600,9.65247996625063,9.65247996625063,9.5347667959305,9.65247996625063,3398.09045081507,0.0,1.0
1998-07-30,20.13,20.13,20.13,20.13,200,9.47826447417684,9.47826447417684,9.47826447417684,9.47826447417684,424.761306351883,0.0,1.0
1998-07-31,20.13,20.13,20.13,20.13,3800,9.47826447417684,9.47826447417684,9.47826447417684,9.47826447417684,8070.46482068578,0.0,1.0
1998-08-03,20.25,20.5,20.25,20.25,16300,9.5347667959305,9.65247996625063,9.5347667959305,9.5347667959305,34618.0464676785,0.0,1.0
1998-08-04,20.13,20.5,20.13,20.13,2400,9.47826447417684,9.65247996625063,9.47826447417684,9.47826447417684,5097.1356762226,0.0,1.0
1998-08-05,20.0,20.13,20.0,20.13,14500,9.41705362561037,9.47826447417684,9.41705362561037,9.47826447417684,30795.1947105115,0.0,1.0
1998-08-06,20.0,20.25,20.0,20.13,19900,9.41705362561037,9.5347667959305,9.41705362561037,9.47826447417684,42263.7499820124,0.0,1.0
1998-08-07,20.31,20.5,20.31,20.5,8600,9.56301795680733,9.65247996625063,9.56301795680733,9.65247996625063,18264.736173131,0.0,1.0
1998-08-10,20.0,20.0,20.0,20.0,1400,9.41705362561037,9.41705362561037,9.41705362561037,9.41705362561037,2973.32914446318,0.0,1.0
1998-08-11,20.0,20.0,20.0,20.0,500,9.41705362561037,9.41705362561037,9.41705362561037,9.41705362561037,1061.90326587971,0.0,1.0
1998-08-12,20.0,20.0,20.0,20.0,200,9.41705362561037,9.41705362561037,9.41705362561037,9.41705362561037,424.761306351883,0.0,1.0
1998-08-13,20.0,20.0,20.0,20.0,600,9.41705362561037,9.41705362561037,9.41705362561037,9.41705362561037,1274.28391905565,0.0,1.0
1998-08-14,20.0,20.0,20.0,20.0,500,9.41705362561037,9.41705362561037,9.41705362561037,9.41705362561037,1061.90326587971,0.0,1.0
1998-08-17,20.25,20.25,20.0,20.0,1200,9.5347667959305,9.5347667959305,9.41705362561037,9.41705362561037,2548.5678381113,0.0,1.0
1998-08-18,20.0,20.0,20.0,20.0,1800,9.41705362561037,9.41705362561037,9.41705362561037,9.41705362561037,3822.85175716695,0.0,1.0
1998-08-19,19.75,19.75,19.75,19.75,1400,9.29934045529024,9.29934045529024,9.29934045529024,9.29934045529024,2973.32914446318,0.0,1.0
1998-08-20,19.5,19.5,19.5,19.5,500,9.18162728497011,9.18162728497011,9.18162728497011,9.18162728497011,1061.90326587971,0.0,1.0
1998-08-21,19.0,19.5,19.0,19.0,10500,8.94620094432985,9.18162728497011,8.94620094432985,8.94620094432985,22299.9685834739,0.0,1.0
1998-08-24,19.0,19.0,19.0,19.0,0,8.94620094432985,8.94620094432985,8.94620094432985,8.94620094432985,0,0.0,1.0
1998-08-25,19.0,19.0,19.0,19.0,0,8.94620094432985,8.94620094432985,8.94620094432985,8.94620094432985,0,0.0,1.0
1998-08-26,19.0,19.0,19.0,19.0,0,8.94620094432985,8.94620094432985,8.94620094432985,8.94620094432985,0,0.0,1.0
1998-08-27,19.5,19.5,19.0,19.5,4500,9.18162728497011,9.18162728497011,8.94620094432985,9.18162728497011,9557.12939291738,0.0,1.0
1998-08-28,19.0,19.0,19.0,19.0,1300,8.94620094432985,8.94620094432985,8.94620094432985,8.94620094432985,2760.94849128724,0.0,1.0
1998-08-31,19.0,19.0,18.5,18.5,700,8.94620094432985,8.94620094432985,8.71077460368959,8.71077460368959,1486.66457223159,0.0,1.0
1998-09-01,18.5,19.0,18.5,18.5,1100,8.71077460368959,8.94620094432985,8.71077460368959,8.71077460368959,2336.18718493536,0.0,1.0
1998-09-02,19.0,19.0,18.5,19.0,1300,8.94620094432985,8.94620094432985,8.71077460368959,8.94620094432985,2760.94849128724,0.0,1.0
1998-09-03,19.0,19.0,18.5,18.5,7500,8.94620094432985,8.94620094432985,8.71077460368959,8.71077460368959,15928.5489881956,0.0,1.0
1998-09-04,18.88,18.88,18.88,18.88,200,8.88969862257619,8.88969862257619,8.88969862257619,8.88969862257619,424.761306351883,0.0,1.0
1998-09-08,18.5,18.5,18.5,18.5,600,8.71077460368959,8.71077460368959,8.71077460368959,8.71077460368959,1274.28391905565,0.0,1.0
1998-09-09,18.5,18.5,18.5,18.5,0,8.71077460368959,8.71077460368959,8.71077460368959,8.71077460368959,0,0.0,1.0
1998-09-10,18.5,18.5,18.5,18.5,2600,8.71077460368959,8.71077460368959,8.71077460368959,8.71077460368959,5521.89698257449,0.0,1.0
1998-09-11,19.25,19.25,19.25,19.25,2000,9.06391411464998,9.06391411464998,9.06391411464998,9.06391411464998,4247.61306351883,0.0,1.0
1998-09-14,18.5,18.5,18.5,18.5,400,8.71077460368959,8.71077460368959,8.71077460368959,8.71077460368959,849.522612703767,0.0,1.0
1998-09-15,18.5,18.5,18.5,18.5,1100,8.71077460368959,8.71077460368959,8.71077460368959,8.71077460368959,2336.18718493536,0.0,1.0
1998-09-16,18.5,19.25,18.5,19.0,4900,8.71077460368959,9.06391411464998,8.71077460368959,8.94620094432985,10406.6520056211,0.0,1.0
1998-09-17,18.5,18.5,18.5,18.5,0,8.71077460368959,8.71077460368959,8.71077460368959,8.71077460368959,0,0.0,1.0
1998-09-18,18.5,18.5,18.5,18.5,0,8.71077460368959,8.71077460368959,8.71077460368959,8.71077460368959,0,0.0,1.0
1998-09-21,18.88,18.88,18.25,18.5,6800,8.88969862257619,8.88969862257619,8.59306143336947,8.71077460368959,14441.884415964,0.0,1.0
1998-09-22,18.0,18.25,18.0,18.25,800,8.47534826304934,8.59306143336947,8.47534826304934,8.59306143336947,1699.04522540753,0.0,1.0
1998-09-23,18.0,18.0,18.0,18.0,0,8.47534826304934,8.47534826304934,8.47534826304934,8.47534826304934,0,0.0,1.0
1998-09-24,18.25,18.25,18.25,18.25,700,8.59306143336947,8.59306143336947,8.59306143336947,8.59306143336947,1486.66457223159,0.0,1.0
1998-09-25,18.25,18.25,18.25,18.25,1000,8.59306143336947,8.59306143336947,8.59306143336947,8.59306143336947,2123.80653175941,0.0,1.0
1998-09-28,18.25,18.25,18.25,18.25,0,8.59306143336947,8.59306143336947,8.59306143336947,8.59306143336947,0,0.0,1.0
1998-09-29,18.25,18.25,18.25,18.25,0,8.59306143336947,8.59306143336947,8.59306143336947,8.59306143336947,0,0.0,1.0
1998-09-30,18.13,18.13,18.13,18.13,200,8.5365591116158,8.5365591116158,8.5365591116158,8.5365591116158,424.761306351883,0.0,1.0
1998-10-01,18.13,18.13,18.13,18.13,1000,8.5365591116158,8.5365591116158,8.5365591116158,8.5365591116158,2123.80653175942,0.0,1.0
1998-10-02,18.12,18.12,18.12,18.12,0,8.531850584803,8.531850584803,8.531850584803,8.531850584803,0,0.0,1.0
1998-10-05,18.5,18.5,18.13,18.13,1600,8.71077460368959,8.71077460368959,8.5365591116158,8.5365591116158,3398.09045081507,0.0,1.0
1998-10-06,18.06,18.5,18.06,18.5,3400,8.50359942392616,8.71077460368959,8.50359942392616,8.71077460368959,7220.94220798202,0.0,1.0
1998-10-07,17.5,18.0,17.5,18.0,2100,8.23992192240908,8.47534826304934,8.23992192240908,8.47534826304934,4459.99371669477,0.0,1.0
1998-10-08,17.5,17.5,17.5,17.5,1000,8.23992192240908,8.23992192240908,8.23992192240908,8.23992192240908,2123.80653175942,0.0,1.0
1998-10-09,17.5,17.5,17.5,17.5,0,8.23992192240908,8.23992192240908,8.23992192240908,8.23992192240908,0,0.0,1.0
1998-10-12,18.31,18.31,18.31,18.31,2500,8.62131259424629,8.62131259424629,8.62131259424629,8.62131259424629,5309.51632939854,0.0,1.0
1998-10-13,17.5,17.5,17.5,17.5,200,8.23992192240908,8.23992192240908,8.23992192240908,8.23992192240908,424.761306351883,0.0,1.0
1998-10-14,17.5,17.5,17.5,17.5,0,8.23992192240908,8.23992192240908,8.23992192240908,8.23992192240908,0,0.0,1.0
1998-10-15,18.13,18.13,17.5,17.56,2100,8.5365591116158,8.5365591116158,8.23992192240908,8.26817308328591,4459.99371669477,0.0,1.0
1998-10-16,18.0,18.0,18.0,18.0,500,8.54597616524141,8.54597616524141,8.54597616524141,8.54597616524141,1053.12720583112,0.15,1.0
1998-10-19,18.0,18.0,18.0,18.0,200,8.54597616524141,8.54597616524141,8.54597616524141,8.54597616524141,421.250882332446,0.0,1.0
1998-10-20,18.0,18.0,18.0,18.0,0,8.54597616524141,8.54597616524141,8.54597616524141,8.54597616524141,0,0.0,1.0
1998-10-21,17.0,17.5,17.0,17.5,8500,8.07119971161689,8.30858793842915,8.07119971161689,8.30858793842915,17903.162499129,0.0,1.0
1998-10-22,16.5,17.0,15.5,17.0,6500,7.83381148480463,8.07119971161689,7.35903503118011,8.07119971161689,13690.6536758045,0.0,1.0
1998-10-23,17.13,17.13,16.5,16.5,10000,8.13292065058808,8.13292065058808,7.83381148480463,7.83381148480463,21062.5441166223,0.0,1.0
1998-10-26,16.75,16.75,16.75,16.75,2700,7.95250559821076,7.95250559821076,7.95250559821076,7.95250559821076,5686.88691148802,0.0,1.0
1998-10-27,16.13,16.13,16.13,16.13,100,7.65814419696355,7.65814419696355,7.65814419696355,7.65814419696355,210.625441166223,0.0,1.0
1998-10-28,16.75,16.75,16.75,16.75,1600,7.95250559821076,7.95250559821076,7.95250559821076,7.95250559821076,3370.00705865957,0.0,1.0
1998-10-29,17.25,17.25,16.25,16.25,700,8.18989382502302,8.18989382502302,7.7151173713985,7.7151173713985,1474.37808816356,0.0,1.0
1998-10-30,16.25,17.0,16.25,17.0,4800,7.7151173713985,8.07119971161689,7.7151173713985,8.07119971161689,10110.0211759787,0.0,1.0
1998-11-02,21.5,22.0,16.75,17.5,23400,10.2076937529272,10.4450819797395,7.95250559821076,8.30858793842915,49286.3532328964,0.0,1.0
1998-11-03,19.0,21.5,19.0,21.5,6200,9.02075261886594,10.2076937529272,9.02075261886594,10.2076937529272,13058.7773523058,0.0,1.0
1998-11-04,19.5,19.5,19.5,19.5,2000,9.2581408456782,9.2581408456782,9.2581408456782,9.2581408456782,4212.50882332446,0.0,1.0
1998-11-05,18.0,19.0,18.0,19.0,11300,8.54597616524141,9.02075261886594,8.54597616524141,9.02075261886594,23800.6748517832,0.0,1.0
1998-11-06,18.75,18.75,18.13,18.13,3400,8.90205850545981,8.90205850545981,8.6076971042126,8.6076971042126,7161.26499965158,0.0,1.0
1998-11-09,18.25,18.25,18.25,18.25,6300,8.66467027864754,8.66467027864754,8.66467027864754,8.66467027864754,13269.4027934721,0.0,1.0
1998-11-10,18.25,18.25,18.25,18.25,1000,8.66467027864754,8.66467027864754,8.66467027864754,8.66467027864754,2106.25441166223,0.0,1.0
1998-11-11,18.25,18.25,18.25,18.25,0,8.66467027864754,8.66467027864754,8.66467027864754,8.66467027864754,0,0.0,1.0
1998-11-12,18.25,18.25,18.25,18.25,200,8.66467027864754,8.66467027864754,8.66467027864754,8.66467027864754,421.250882332446,0.0,1.0
1998-11-13,18.25,18.25,18.25,18.25,600,8.66467027864754,8.66467027864754,8.66467027864754,8.66467027864754,1263.75264699734,0.0,1.0
1998-11-16,18.25,18.25,18.25,18.25,0,8.66467027864754,8.66467027864754,8.66467027864754,8.66467027864754,0,0.0,1.0
1998-11-17,18.25,18.25,18.25,18.25,0,8.66467027864754,8.66467027864754,8.66467027864754,8.66467027864754,0,0.0,1.0
1998-11-18,19.25,19.25,18.25,18.25,1200,9.13944673227207,9.13944673227207,8.66467027864754,8.66467027864754,2527.50529399468,0.0,1.0
1998-11-19,18.88,19.25,18.5,19.25,4200,8.96377944443099,9.13944673227207,8.78336439205367,9.13944673227207,8846.26852898137,0.0,1.0
1998-11-20,18.5,18.5,18.5,18.5,800,8.78336439205367,8.78336439205367,8.78336439205367,8.78336439205367,1685.00352932979,0.0,1.0
1998-11-23,19.0,19.0,18.5,18.5,1100,9.02075261886594,9.02075261886594,8.78336439205367,8.78336439205367,2316.87985282845,0.0,1.0
1998-11-24,19.0,19.0,19.0,19.0,0,9.02075261886594,9.02075261886594,9.02075261886594,9.02075261886594,0,0.0,1.0
1998-11-25,18.5,18.5,18.5,18.5,100,8.78336439205367,8.78336439205367,8.78336439205367,8.78336439205367,210.625441166223,0.0,1.0
1998-11-27,18.5,18.5,18.5,18.5,0,8.78336439205367,8.78336439205367,8.78336439205367,8.78336439205367,0,0.0,1.0
1998-11-30,18.0,18.5,18.0,18.5,3900,8.54597616524141,8.78336439205367,8.54597616524141,8.78336439205367,8214.3922054827,0.0,1.0
1998-12-01,18.0,18.0,18.0,18.0,0,8.54597616524141,8.54597616524141,8.54597616524141,8.54597616524141,0,0.0,1.0
1998-12-02,19.0,19.25,18.25,18.5,7500,9.02075261886594,9.13944673227207,8.66467027864754,8.78336439205367,15796.9080874667,0.0,1.0
1998-12-03,18.25,19.38,18.25,18.25,1400,8.66467027864754,9.20116767124325,8.66467027864754,8.66467027864754,2948.75617632712,0.0,1.0
1998-12-04,18.94,19.5,18.94,19.38,2900,8.99226603164847,9.2581408456782,8.99226603164847,9.20116767124325,6108.13779382047,0.0,1.0
1998-12-07,18.75,18.75,18.75,18.75,3700,8.90205850545981,8.90205850545981,8.90205850545981,8.90205850545981,7793.14132315025,0.0,1.0
1998-12-08,18.25,18.25,18.25,18.25,2000,8.66467027864754,8.66467027864754,8.66467027864754,8.66467027864754,4212.50882332446,0.0,1.0
1998-12-09,18.75,19.0,18.25,18.25,1200,8.90205850545981,9.02075261886594,8.66467027864754,8.66467027864754,2527.50529399468,0.0,1.0
1998-12-10,19.5,19.5,18.0,18.0,400,9.2581408456782,9.2581408456782,8.54597616524141,8.54597616524141,842.501764664892,0.0,1.0
1998-12-11,18.0,18.25,18.0,18.25,1700,8.54597616524141,8.66467027864754,8.54597616524141,8.66467027864754,3580.63249982579,0.0,1.0
1998-12-14,18.0,18.75,18.0,18.75,3400,8.54597616524141,8.90205850545981,8.54597616524141,8.90205850545981,7161.26499965159,0.0,1.0
1998-12-15,18.0,18.0,17.25,18.0,23000,8.54597616524141,8.54597616524141,8.18989382502302,8.54597616524141,48443.8514682313,0.0,1.0
1998-12-16,18.0,18.0,18.0,18.0,200,8.54597616524141,8.54597616524141,8.54597616524141,8.54597616524141,421.250882332446,0.0,1.0
1998-12-17,17.38,17.38,17.38,17.38,200,8.25161476399421,8.25161476399421,8.25161476399421,8.25161476399421,421.250882332446,0.0,1.0
1998-12-18,17.25,17.25,17.25,17.25,100,8.18989382502302,8.18989382502302,8.18989382502302,8.18989382502302,210.625441166223,0.0,1.0
1998-12-21,17.25,17.25,17.25,17.25,500,8.18989382502302,8.18989382502302,8.18989382502302,8.18989382502302,1053.12720583112,0.0,1.0
1998-12-22,17.25,17.25,17.25,17.25,400,8.18989382502302,8.18989382502302,8.18989382502302,8.18989382502302,842.501764664892,0.0,1.0
1998-12-23,17.25,17.88,17.25,17.88,2400,8.18989382502302,8.48900299080647,8.18989382502302,8.48900299080647,5055.01058798935,0.0,1.0
1998-12-24,17.25,17.25,17.25,17.25,0,8.18989382502302,8.18989382502302,8.18989382502302,8.18989382502302,0,0.0,1.0
1998-12-28,18.0,18.0,18.0,18.0,600,8.54597616524141,8.54597616524141,8.54597616524141,8.54597616524141,1263.75264699734,0.0,1.0
1998-12-29,16.75,17.88,16.75,17.25,5000,7.95250559821076,8.48900299080647,7.95250559821076,8.18989382502302,10531.2720583112,0.0,1.0
1998-12-30,16.38,18.0,16.38,18.0,7600,7.77683831036969,8.54597616524141,7.77683831036969,8.54597616524141,16007.5335286329,0.0,1.0
1998-12-31,16.63,17.5,16.5,16.63,7000,7.89553242377582,8.30858793842915,7.83381148480463,7.89553242377582,14743.7808816356,0.0,1.0
1999-01-04,18.0,18.0,18.0,18.0,100,8.54597616524141,8.54597616524141,8.54597616524141,8.54597616524141,210.625441166223,0.0,1.0
1999-01-05,17.25,17.25,16.5,16.5,300,8.18989382502302,8.18989382502302,7.83381148480463,7.83381148480463,631.876323498669,0.0,1.0
1999-01-06,16.75,16.75,16.75,16.75,1000,7.95250559821076,7.95250559821076,7.95250559821076,7.95250559821076,2106.25441166223,0.0,1.0
1999-01-07,17.75,17.75,17.75,17.75,100,8.42728205183528,8.42728205183528,8.42728205183528,8.42728205183528,210.625441166223,0.0,1.0
1999-01-08,17.25,17.25,17.13,17.13,16600,8.18989382502302,8.18989382502302,8.13292065058808,8.13292065058808,34963.823233593,0.0,1.0
1999-01-11,17.25,17.25,17.0,17.0,400,8.18989382502302,8.18989382502302,8.07119971161689,8.07119971161689,842.501764664892,0.0,1.0
1999-01-12,17.25,17.25,17.0,17.0,1100,8.18989382502302,8.18989382502302,8.07119971161689,8.07119971161689,2316.87985282845,0.0,1.0
1999-01-13,16.5,16.5,16.5,16.5,1000,7.83381148480463,7.83381148480463,7.83381148480463,7.83381148480463,2106.25441166223,0.0,1.0
1999-01-14,17.0,17.0,16.75,16.75,600,8.07119971161689,8.07119971161689,7.95250559821076,7.95250559821076,1263.75264699734,0.0,1.0
1999-01-15,17.0,17.0,17.0,17.0,0,8.14479006192869,8.14479006192869,8.14479006192869,8.14479006192869,0,0.155,1.0
1999-01-19,17.0,17.0,17.0,17.0,200,8.14479006192869,8.14479006192869,8.14479006192869,8.14479006192869,417.444768268819,0.0,1.0
1999-01-20,17.0,17.0,17.0,17.0,0,8.14479006192869,8.14479006192869,8.14479006192869,8.14479006192869,0,0.0,1.0
1999-01-21,17.0,17.25,17.0,17.25,1200,8.14479006192869,8.26456638636882,8.14479006192869,8.26456638636882,2504.66860961291,0.0,1.0
1999-01-22,17.0,17.0,17.0,17.0,0,8.14479006192869,8.14479006192869,8.14479006192869,8.14479006192869,0,0.0,1.0
1999-01-25,16.75,17.0,16.75,17.0,3100,8.02501373748856,8.14479006192869,8.02501373748856,8.14479006192869,6470.39390816669,0.0,1.0
1999-01-26,16.75,17.25,16.75,16.75,2900,8.02501373748856,8.26456638636882,8.02501373748856,8.02501373748856,6052.94913989787,0.0,1.0
1999-01-27,16.5,16.75,16.5,16.75,5300,7.90523741304844,8.02501373748856,7.90523741304844,8.02501373748856,11062.2863591237,0.0,1.0
1999-01-28,16.5,16.5,16.5,16.5,0,7.90523741304844,7.90523741304844,7.90523741304844,7.90523741304844,0,0.0,1.0
1999-01-29,16.5,16.81,16.5,16.5,11700,7.90523741304844,8.05376005535419,7.90523741304844,7.90523741304844,24420.5189437259,0.0,1.0
1999-02-01,17.13,17.25,17.0,17.0,2300,8.20707375063756,8.26456638636882,8.14479006192869,8.14479006192869,4800.61483509141,0.0,1.0
1999-02-02,17.25,17.25,16.88,16.88,4900,8.26456638636882,8.26456638636882,8.08729742619743,8.08729742619743,10227.3968225861,0.0,1.0
1999-02-03,17.25,17.25,16.88,16.88,21600,8.26456638636882,8.26456638636882,8.08729742619743,8.08729742619743,45084.0349730324,0.0,1.0
1999-02-04,17.13,17.25,17.13,17.25,9400,8.20707375063756,8.26456638636882,8.20707375063756,8.26456638636882,19619.9041086345,0.0,1.0
1999-02-05,17.12,17.12,17.12,17.12,0,8.20228269765995,8.20228269765995,8.20228269765995,8.20228269765995,0,0.0,1.0
1999-02-08,16.5,16.5,16.5,16.5,500,7.90523741304844,7.90523741304844,7.90523741304844,7.90523741304844,1043.61192067205,0.0,1.0
1999-02-09,17.13,17.25,16.75,17.13,8600,8.20707375063756,8.26456638636882,8.02501373748856,8.20707375063756,17950.1250355592,0.0,1.0
1999-02-10,17.13,17.13,16.5,16.5,2900,8.20707375063756,8.20707375063756,7.90523741304844,7.90523741304844,6052.94913989787,0.0,1.0
1999-02-11,16.5,17.25,16.13,17.25,6600,7.90523741304844,8.26456638636882,7.72796845287705,8.26456638636882,13775.677352871,0.0,1.0
1999-02-12,16.75,16.75,16.13,16.13,6300,8.02501373748856,8.02501373748856,7.72796845287705,7.72796845287705,13149.5102004678,0.0,1.0
1999-02-16,16.88,17.0,16.25,16.25,5400,8.08729742619743,8.14479006192869,7.78546108860831,7.78546108860831,11271.0087432581,0.0,1.0
1999-02-17,16.5,16.5,16.25,16.25,3500,7.90523741304844,7.90523741304844,7.78546108860831,7.78546108860831,7305.28344470432,0.0,1.0
1999-02-18,16.5,16.5,16.5,16.5,0,7.90523741304844,7.90523741304844,7.90523741304844,7.90523741304844,0,0.0,1.0
1999-02-19,17.0,17.0,16.25,16.25,3200,8.14479006192869,8.14479006192869,7.78546108860831,7.78546108860831,6679.1162923011,0.0,1.0
1999-02-22,16.5,17.0,16.5,17.0,2700,7.90523741304844,8.14479006192869,7.90523741304844,8.14479006192869,5635.50437162905,0.0,1.0
1999-02-23,16.5,16.5,16.5,16.5,0,7.90523741304844,7.90523741304844,7.90523741304844,7.90523741304844,0,0.0,1.0
1999-02-24,17.0,17.0,16.38,16.38,2700,8.14479006192869,8.14479006192869,7.84774477731717,7.84774477731717,5635.50437162905,0.0,1.0
1999-02-25,17.0,17.0,17.0,17.0,600,8.14479006192869,8.14479006192869,8.14479006192869,8.14479006192869,1252.33430480646,0.0,1.0
1999-02-26,17.0,17.0,16.69,16.69,2000,8.14479006192869,8.14479006192869,7.99626741962293,7.99626741962293,4174.44768268819,0.0,1.0
1999-03-01,17.0,17.0,17.0,17.0,0,8.14479006192869,8.14479006192869,8.14479006192869,8.14479006192869,0,0.0,1.0
1999-03-02,17.0,17.0,17.0,17.0,0,8.14479006192869,8.14479006192869,8.14479006192869,8.14479006192869,0,0.0,1.0
1999-03-03,17.0,17.0,17.0,17.0,1100,8.14479006192869,8.14479006192869,8.14479006192869,8.14479006192869,2295.9462254785,0.0,1.0
1999-03-04,17.0,17.0,17.0,17.0,0,8.14479006192869,8.14479006192869,8.14479006192869,8.14479006192869,0,0.0,1.0
1999-03-05,16.63,16.63,16.63,16.63,1400,7.9675211017573,7.9675211017573,7.9675211017573,7.9675211017573,2922.11337788173,0.0,1.0
1999-03-08,16.88,16.88,16.63,16.63,3500,8.08729742619743,8.08729742619743,7.9675211017573,7.9675211017573,7305.28344470433,0.0,1.0
1999-03-09,16.63,16.63,16.63,16.63,2200,7.9675211017573,7.9675211017573,7.9675211017573,7.9675211017573,4591.89245095701,0.0,1.0
1999-03-10,16.63,16.63,16.5,16.5,600,7.9675211017573,7.9675211017573,7.90523741304844,7.90523741304844,1252.33430480646,0.0,1.0
1999-03-11,16.5,16.5,16.5,16.5,900,7.90523741304844,7.90523741304844,7.90523741304844,7.90523741304844,1878.50145720968,0.0,1.0
1999-03-12,16.5,16.5,16.5,16.5,0,7.90523741304844,7.90523741304844,7.90523741304844,7.90523741304844,0,0.0,1.0
1999-03-15,16.5,16.5,16.0,16.0,7000,7.90523741304844,7.90523741304844,7.66568476416818,7.66568476416818,14610.5668894086,0.0,1.0
1999-03-16,16.38,16.63,16.25,16.25,3600,7.84774477731717,7.9675211017573,7.78546108860831,7.78546108860831,7514.00582883874,0.0,1.0
1999-03-17,16.38,16.38,16.38,16.38,100,7.84774477731717,7.84774477731717,7.84774477731717,7.84774477731717,208.722384134409,0.0,1.0
1999-03-18,16.13,16.38,16.13,16.38,5500,7.72796845287705,7.84774477731717,7.72796845287705,7.84774477731717,11479.7311273925,0.0,1.0
1999-03-19,16.13,16.13,16.13,16.13,1700,7.72796845287705,7.72796845287705,7.72796845287705,7.72796845287705,3548.28053028496,0.0,1.0
1999-03-22,16.12,16.12,16.12,16.12,0,7.72317739989944,7.72317739989944,7.72317739989944,7.72317739989944,0,0.0,1.0
1999-03-23,16.25,16.25,16.25,16.25,2000,7.78546108860831,7.78546108860831,7.78546108860831,7.78546108860831,4174.44768268819,0.0,1.0
1999-03-24,16.25,16.25,16.25,16.25,0,7.78546108860831,7.78546108860831,7.78546108860831,7.78546108860831,0,0.0,1.0
1999-03-25,16.0,16.0,16.0,16.0,2800,7.66568476416818,7.66568476416818,7.66568476416818,7.66568476416818,5844.22675576346,0.0,1.0
1999-03-26,16.25,16.25,16.0,16.25,30900,7.78546108860831,7.78546108860831,7.66568476416818,7.78546108860831,64495.2166975325,0.0,1.0
1999-03-29,15.88,16.0,15.88,16.0,800,7.60819212843692,7.66568476416818,7.60819212843692,7.66568476416818,1669.77907307527,0.0,1.0
1999-03-30,15.88,16.06,15.88,16.0,7500,7.60819212843692,7.69443108203381,7.60819212843692,7.66568476416818,15654.1788100807,0.0,1.0
1999-03-31,16.25,16.25,15.88,16.13,5000,7.78546108860831,7.78546108860831,7.60819212843692,7.72796845287705,10436.1192067205,0.0,1.0
1999-04-01,16.0,16.25,16.0,16.25,8500,7.66568476416818,7.78546108860831,7.66568476416818,7.78546108860831,17741.4026514248,0.0,1.0
1999-04-05,15.75,16.25,15.75,16.0,17400,7.54590843972805,7.78546108860831,7.54590843972805,7.66568476416818,36317.6948393872,0.0,1.0
1999-04-06,15.75,16.0,15.75,15.75,13300,7.54590843972805,7.66568476416818,7.54590843972805,7.54590843972805,27760.0770898765,0.0,1.0
1999-04-07,15.88,15.88,15.88,15.88,10100,7.60819212843692,7.60819212843692,7.60819212843692,7.60819212843692,21080.9607975753,0.0,1.0
1999-04-08,15.75,15.75,15.75,15.75,300,7.54590843972805,7.54590843972805,7.54590843972805,7.54590843972805,626.167152403228,0.0,1.0
1999-04-09,15.88,15.88,15.75,15.75,1600,7.60819212843692,7.60819212843692,7.54590843972805,7.54590843972805,3339.55814615055,0.0,1.0
1999-04-12,15.75,15.75,15.75,15.75,400,7.54590843972805,7.54590843972805,7.54590843972805,7.54590843972805,834.889536537638,0.0,1.0
1999-04-13,15.63,15.75,15.56,15.75,21900,7.48841580399679,7.54590843972805,7.45487843315356,7.54590843972805,45710.2021254357,0.0,1.0
1999-04-14,15.5,15.75,15.5,15.75,6300,7.42613211528792,7.54590843972805,7.42613211528792,7.54590843972805,13149.5102004678,0.0,1.0
1999-04-15,15.63,15.63,15.25,15.5,2500,7.48841580399679,7.48841580399679,7.3063557908478,7.42613211528792,5218.05960336023,0.0,1.0
1999-04-16,15.25,15.25,15.25,15.25,2000,7.38061711200068,7.38061711200068,7.38061711200068,7.38061711200068,4132.44577481304,0.155,1.0
1999-04-19,15.25,15.5,15.25,15.25,21500,7.38061711200068,7.50161083514823,7.38061711200068,7.38061711200068,44423.7920792401,0.0,1.0
1999-04-20,15.25,15.5,15.25,15.5,27100,7.38061711200068,7.50161083514823,7.38061711200068,7.50161083514823,55994.6402487166,0.0,1.0
1999-04-21,15.5,15.5,15.44,15.5,7200,7.50161083514823,7.50161083514823,7.47257234159281,7.50161083514823,14876.8047893269,0.0,1.0
1999-04-22,15.63,15.63,15.5,15.5,1400,7.56452757118495,7.56452757118495,7.50161083514823,7.50161083514823,2892.71204236913,0.0,1.0
1999-04-23,15.62,15.62,15.62,15.62,0,7.55968782225905,7.55968782225905,7.55968782225905,7.55968782225905,0,0.0,1.0
1999-04-26,15.0,15.75,15.0,15.25,25200,7.25962338885312,7.62260455829578,7.25962338885312,7.38061711200068,52068.8167626443,0.0,1.0
1999-04-27,15.75,15.75,15.5,15.75,1800,7.62260455829578,7.62260455829578,7.50161083514823,7.62260455829578,3719.20119733173,0.0,1.0
1999-04-28,15.75,15.75,15.75,15.75,100,7.62260455829578,7.62260455829578,7.62260455829578,7.62260455829578,206.622288740652,0.0,1.0
1999-04-29,15.63,15.63,15.63,15.63,2100,7.56452757118495,7.56452757118495,7.56452757118495,7.56452757118495,4339.06806355369,0.0,1.0
1999-04-30,15.63,15.63,15.06,15.5,2200,7.56452757118495,7.56452757118495,7.28866188240854,7.50161083514823,4545.69035229434,0.0,1.0
1999-05-03,16.13,16.13,15.63,15.63,5600,7.80651501748006,7.80651501748006,7.56452757118495,7.56452757118495,11570.8481694765,0.0,1.0
1999-05-04,15.5,15.5,15.5,15.5,300,7.50161083514823,7.50161083514823,7.50161083514823,7.50161083514823,619.866866221955,0.0,1.0
1999-05-05,16.0,16.0,15.75,16.0,6100,7.74359828144333,7.74359828144333,7.62260455829578,7.74359828144333,12603.9596131798,0.0,1.0
1999-05-06,15.88,15.88,15.75,15.75,3000,7.68552129433251,7.68552129433251,7.62260455829578,7.62260455829578,6198.66866221955,0.0,1.0
1999-05-07,15.75,15.75,15.75,15.75,1000,7.62260455829578,7.62260455829578,7.62260455829578,7.62260455829578,2066.22288740652,0.0,1.0
1999-05-10,16.0,16.0,15.88,15.88,21000,7.74359828144333,7.74359828144333,7.68552129433251,7.68552129433251,43390.6806355369,0.0,1.0
1999-05-11,15.88,16.0,15.88,16.0,2600,7.68552129433251,7.74359828144333,7.68552129433251,7.74359828144333,5372.17950725695,0.0,1.0
1999-05-12,15.88,16.0,15.88,15.88,13000,7.68552129433251,7.74359828144333,7.68552129433251,7.68552129433251,26860.8975362847,0.0,1.0
1999-05-13,15.88,15.88,15.88,15.88,500,7.68552129433251,7.68552129433251,7.68552129433251,7.68552129433251,1033.11144370326,0.0,1.0
1999-05-14,15.5,16.0,15.5,15.88,7200,7.50161083514823,7.74359828144333,7.50161083514823,7.68552129433251,14876.8047893269,0.0,1.0
1999-05-17,15.38,15.38,15.38,15.38,2000,7.4435338480374,7.4435338480374,7.4435338480374,7.4435338480374,4132.44577481304,0.0,1.0
1999-05-18,15.38,15.38,15.38,15.38,0,7.4435338480374,7.4435338480374,7.4435338480374,7.4435338480374,0,0.0,1.0
1999-05-19,15.75,15.75,15.75,15.75,200,7.62260455829578,7.62260455829578,7.62260455829578,7.62260455829578,413.244577481304,0.0,1.0
1999-05-20,15.75,15.75,15.75,15.75,0,7.62260455829578,7.62260455829578,7.62260455829578,7.62260455829578,0,0.0,1.0
1999-05-21,15.0,16.0,15.0,15.75,6300,7.25962338885312,7.74359828144333,7.25962338885312,7.62260455829578,13017.2041906611,0.0,1.0
1999-05-24,15.0,15.0,15.0,15.0,0,7.25962338885312,7.25962338885312,7.25962338885312,7.25962338885312,0,0.0,1.0
1999-05-25,15.13,15.13,15.0,15.0,2500,7.32254012488985,7.32254012488985,7.25962338885312,7.25962338885312,5165.5572185163,0.0,1.0
1999-05-26,15.12,15.12,15.12,15.12,0,7.31770037596395,7.31770037596395,7.31770037596395,7.31770037596395,0,0.0,1.0
1999-05-27,15.12,15.12,15.12,15.12,0,7.31770037596395,7.31770037596395,7.31770037596395,7.31770037596395,0,0.0,1.0
1999-05-28,15.44,15.5,15.0,15.5,8500,7.47257234159281,7.50161083514823,7.25962338885312,7.50161083514823,17562.8945429554,0.0,1.0
1999-06-01,15.5,15.5,15.38,15.44,1900,7.50161083514823,7.50161083514823,7.4435338480374,7.47257234159281,3925.82348607238,0.0,1.0
1999-06-02,15.13,15.13,15.13,15.13,800,7.32254012488985,7.32254012488985,7.32254012488985,7.32254012488985,1652.97830992522,0.0,1.0
1999-06-03,15.13,15.13,15.13,15.13,200,7.32254012488985,7.32254012488985,7.32254012488985,7.32254012488985,413.244577481304,0.0,1.0
1999-06-04,15.13,15.13,15.13,15.13,400,7.32254012488985,7.32254012488985,7.32254012488985,7.32254012488985,826.489154962608,0.0,1.0
1999-06-07,15.13,15.13,15.13,15.13,800,7.32254012488985,7.32254012488985,7.32254012488985,7.32254012488985,1652.97830992522,0.0,1.0
1999-06-08,15.13,15.44,15.13,15.13,9500,7.32254012488985,7.47257234159281,7.32254012488985,7.32254012488985,19629.1174303619,0.0,1.0
1999-06-09,15.5,15.5,15.13,15.5,2000,7.50161083514823,7.50161083514823,7.32254012488985,7.50161083514823,4132.44577481304,0.0,1.0
1999-06-10,15.5,15.5,15.13,15.13,3000,7.50161083514823,7.50161083514823,7.32254012488985,7.32254012488985,6198.66866221955,0.0,1.0
1999-06-11,15.13,15.13,15.13,15.13,200,7.32254012488985,7.32254012488985,7.32254012488985,7.32254012488985,413.244577481304,0.0,1.0
1999-06-14,15.38,15.5,15.13,15.13,12300,7.4435338480374,7.50161083514823,7.32254012488985,7.32254012488985,25414.5415151002,0.0,1.0
1999-06-15,15.19,15.38,15.19,15.38,4700,7.35157861844526,7.4435338480374,7.35157861844526,7.4435338480374,9711.24757081064,0.0,1.0
1999-06-16,15.19,15.25,15.0,15.19,5600,7.35157861844526,7.38061711200068,7.25962338885312,7.35157861844526,11570.8481694765,0.0,1.0
1999-06-17,15.25,15.25,15.25,15.25,1000,7.38061711200068,7.38061711200068,7.38061711200068,7.38061711200068,2066.22288740652,0.0,1.0
1999-06-18,15.25,15.25,15.25,15.25,1000,7.38061711200068,7.38061711200068,7.38061711200068,7.38061711200068,2066.22288740652,0.0,1.0
1999-06-21,15.44,15.44,15.25,15.25,6000,7.47257234159281,7.47257234159281,7.38061711200068,7.38061711200068,12397.3373244391,0.0,1.0
1999-06-22,15.0,15.5,15.0,15.0,13200,7.25962338885312,7.50161083514823,7.25962338885312,7.25962338885312,27274.1421137661,0.0,1.0
1999-06-23,15.5,15.5,15.25,15.5,6000,7.50161083514823,7.50161083514823,7.38061711200068,7.50161083514823,12397.3373244391,0.0,1.0
1999-06-24,15.5,15.5,15.25,15.5,10900,7.50161083514823,7.50161083514823,7.38061711200068,7.50161083514823,22521.829472731,0.0,1.0
1999-06-25,15.5,15.5,15.5,15.5,900,7.50161083514823,7.50161083514823,7.50161083514823,7.50161083514823,1859.60059866587,0.0,1.0
1999-06-28,15.5,15.5,15.5,15.5,0,7.50161083514823,7.50161083514823,7.50161083514823,7.50161083514823,0,0.0,1.0
1999-06-29,15.0,15.5,15.0,15.0,2900,7.25962338885312,7.50161083514823,7.25962338885312,7.25962338885312,5992.04637347891,0.0,1.0
1999-06-30,15.38,15.38,15.25,15.25,3600,7.4435338480374,7.4435338480374,7.38061711200068,7.38061711200068,7438.40239466347,0.0,1.0
1999-07-01,15.0,15.5,14.38,15.0,14000,7.25962338885312,7.50161083514823,6.95955895544719,7.25962338885312,28927.1204236913,0.0,1.0
1999-07-02,15.13,15.13,14.75,15.0,10900,7.32254012488985,7.32254012488985,7.13862966570557,7.25962338885312,22521.8294727311,0.0,1.0
1999-07-06,15.25,15.38,15.0,15.38,12700,7.38061711200068,7.4435338480374,7.25962338885312,7.4435338480374,26241.0306700628,0.0,1.0
1999-07-07,15.13,15.13,15.0,15.0,4500,7.32254012488985,7.32254012488985,7.25962338885312,7.25962338885312,9298.00299332934,0.0,1.0
1999-07-08,15.13,15.13,15.0,15.0,3300,7.32254012488985,7.32254012488985,7.25962338885312,7.25962338885312,6818.53552844151,0.0,1.0
1999-07-09,15.25,15.25,15.0,15.0,500,7.38061711200068,7.38061711200068,7.25962338885312,7.25962338885312,1033.11144370326,0.0,1.0
1999-07-12,15.13,15.5,15.13,15.5,2000,7.32254012488985,7.50161083514823,7.32254012488985,7.50161083514823,4132.44577481304,0.0,1.0
1999-07-13,15.12,15.12,15.12,15.12,0,7.31770037596395,7.31770037596395,7.31770037596395,7.31770037596395,0,0.0,1.0
1999-07-14,15.5,15.5,15.25,15.38,2800,7.50161083514823,7.50161083514823,7.38061711200068,7.4435338480374,5785.42408473825,0.0,1.0
1999-07-15,15.25,15.38,15.25,15.38,6400,7.38061711200068,7.4435338480374,7.38061711200068,7.4435338480374,13223.8264794017,0.0,1.0
1999-07-16,15.25,15.38,15.25,15.38,5000,7.45563322035216,7.51918943796827,7.45563322035216,7.51918943796827,10227.1661905061,0.155,1.0
1999-07-19,15.38,15.63,15.0,15.38,17000,7.51918943796827,7.64141293338388,7.33340972493655,7.51918943796827,34772.3650477209,0.0,1.0
1999-07-20,15.13,15.13,15.13,15.13,1000,7.39696594255267,7.39696594255267,7.39696594255267,7.39696594255267,2045.43323810123,0.0,1.0
1999-07-21,15.31,15.31,15.0,15.13,6300,7.4849668592519,7.4849668592519,7.33340972493655,7.39696594255267,12886.2294000377,0.0,1.0
1999-07-22,15.31,15.31,15.31,15.31,0,7.4849668592519,7.4849668592519,7.4849668592519,7.4849668592519,0,0.0,1.0
1999-07-23,15.0,15.0,15.0,15.0,2400,7.33340972493655,7.33340972493655,7.33340972493655,7.33340972493655,4909.03977144295,0.0,1.0
1999-07-26,15.0,15.0,15.0,15.0,200,7.33340972493655,7.33340972493655,7.33340972493655,7.33340972493655,409.086647620245,0.0,1.0
1999-07-27,15.38,15.38,15.38,15.38,1000,7.51918943796827,7.51918943796827,7.51918943796827,7.51918943796827,2045.43323810123,0.0,1.0
1999-07-28,15.0,15.25,15.0,15.25,5600,7.33340972493655,7.45563322035216,7.33340972493655,7.45563322035216,11454.4261333669,0.0,1.0
1999-07-29,15.0,15.44,15.0,15.44,2600,7.33340972493655,7.54852307686802,7.33340972493655,7.54852307686802,5318.12641906319,0.0,1.0
1999-07-30,15.0,15.0,15.0,15.0,0,7.33340972493655,7.33340972493655,7.33340972493655,7.33340972493655,0,0.0,1.0
1999-08-02,15.38,15.5,15.0,15.5,26800,7.51918943796827,7.57785671576777,7.33340972493655,7.57785671576777,54817.6107811129,0.0,1.0
1999-08-03,15.38,15.38,15.25,15.38,10800,7.51918943796827,7.51918943796827,7.45563322035216,7.51918943796827,22090.6789714933,0.0,1.0
1999-08-04,15.13,15.13,15.13,15.13,1500,7.39696594255267,7.39696594255267,7.39696594255267,7.39696594255267,3068.14985715184,0.0,1.0
1999-08-05,14.5,15.06,14.5,15.0,8800,7.08896273410533,7.36274336383629,7.08896273410533,7.33340972493655,17999.8124952908,0.0,1.0
1999-08-06,14.75,15.0,14.5,15.0,1400,7.21118622952094,7.33340972493655,7.08896273410533,7.33340972493655,2863.60653334172,0.0,1.0
1999-08-09,14.56,15.0,14.56,15.0,300,7.11829637300508,7.33340972493655,7.11829637300508,7.33340972493655,613.629971430368,0.0,1.0
1999-08-10,14.56,14.56,14.56,14.56,0,7.11829637300508,7.11829637300508,7.11829637300508,7.11829637300508,0,0.0,1.0
1999-08-11,14.75,14.75,14.5,14.5,800,7.21118622952094,7.21118622952094,7.08896273410533,7.08896273410533,1636.34659048098,0.0,1.0
1999-08-12,14.5,14.5,14.5,14.5,300,7.08896273410533,7.08896273410533,7.08896273410533,7.08896273410533,613.629971430368,0.0,1.0
1999-08-13,15.0,15.0,14.5,14.5,10200,7.33340972493655,7.33340972493655,7.08896273410533,7.08896273410533,20863.4190286325,0.0,1.0
1999-08-16,14.75,14.75,14.75,14.75,200,7.21118622952094,7.21118622952094,7.21118622952094,7.21118622952094,409.086647620246,0.0,1.0
1999-08-17,15.38,15.38,14.5,15.25,3300,7.51918943796827,7.51918943796827,7.08896273410533,7.45563322035216,6749.92968573406,0.0,1.0
1999-08-18,15.38,15.38,15.38,15.38,1000,7.51918943796827,7.51918943796827,7.51918943796827,7.51918943796827,2045.43323810123,0.0,1.0
1999-08-19,15.38,15.38,15.38,15.38,0,7.51918943796827,7.51918943796827,7.51918943796827,7.51918943796827,0,0.0,1.0
1999-08-20,15.0,15.0,15.0,15.0,1700,7.33340972493655,7.33340972493655,7.33340972493655,7.33340972493655,3477.23650477209,0.0,1.0
1999-08-23,15.38,15.38,15.25,15.25,3400,7.51918943796827,7.51918943796827,7.45563322035216,7.45563322035216,6954.47300954418,0.0,1.0
1999-08-24,15.13,15.13,15.13,15.13,4000,7.39696594255267,7.39696594255267,7.39696594255267,7.39696594255267,8181.73295240491,0.0,1.0
1999-08-25,15.0,15.38,15.0,15.13,4700,7.33340972493655,7.51918943796827,7.33340972493655,7.39696594255267,9613.53621907577,0.0,1.0
1999-08-26,15.0,15.0,15.0,15.0,0,7.33340972493655,7.33340972493655,7.33340972493655,7.33340972493655,0,0.0,1.0
1999-08-27,15.25,15.25,15.0,15.0,2600,7.45563322035216,7.45563322035216,7.33340972493655,7.33340972493655,5318.12641906319,0.0,1.0
1999-08-30,15.25,15.25,15.25,15.25,0,7.45563322035216,7.45563322035216,7.45563322035216,7.45563322035216,0,0.0,1.0
1999-08-31,15.38,15.38,15.06,15.06,8200,7.51918943796827,7.51918943796827,7.36274336383629,7.36274336383629,16772.5525524301,0.0,1.0
1999-09-01,15.25,15.38,15.25,15.38,30000,7.45563322035216,7.51918943796827,7.45563322035216,7.51918943796827,61362.9971430368,0.0,1.0
1999-09-02,15.38,15.38,15.38,15.38,200,7.51918943796827,7.51918943796827,7.51918943796827,7.51918943796827,409.086647620246,0.0,1.0
1999-09-03,15.0,15.0,15.0,15.0,600,7.33340972493655,7.33340972493655,7.33340972493655,7.33340972493655,1227.25994286074,0.0,1.0
1999-09-07,15.25,15.25,15.0,15.0,2400,7.45563322035216,7.45563322035216,7.33340972493655,7.33340972493655,4909.03977144295,0.0,1.0
1999-09-08,15.25,15.25,15.0,15.0,8000,7.45563322035216,7.45563322035216,7.33340972493655,7.33340972493655,16363.4659048098,0.0,1.0
1999-09-09,14.88,14.88,14.88,14.88,1000,7.27474244713706,7.27474244713706,7.27474244713706,7.27474244713706,2045.43323810123,0.0,1.0
1999-09-10,14.88,14.88,14.88,14.88,0,7.27474244713706,7.27474244713706,7.27474244713706,7.27474244713706,0,0.0,1.0
1999-09-13,14.88,15.13,14.88,15.13,700,7.27474244713706,7.39696594255267,7.27474244713706,7.39696594255267,1431.80326667086,0.0,1.0
1999-09-14,14.88,14.88,14.88,14.88,0,7.27474244713706,7.27474244713706,7.27474244713706,7.27474244713706,0,0.0,1.0
1999-09-15,15.0,15.0,14.88,14.88,8400,7.33340972493655,7.33340972493655,7.27474244713706,7.27474244713706,17181.6392000503,0.0,1.0
1999-09-16,14.88,14.88,14.88,14.88,100,7.27474244713706,7.27474244713706,7.27474244713706,7.27474244713706,204.543323810123,0.0,1.0
1999-09-17,14.88,14.88,14.88,14.88,200,7.27474244713706,7.27474244713706,7.27474244713706,7.27474244713706,409.086647620245,0.0,1.0
1999-09-20,14.88,15.0,14.88,15.0,6600,7.27474244713706,7.33340972493655,7.27474244713706,7.33340972493655,13499.8593714681,0.0,1.0
1999-09-21,14.88,14.88,14.88,14.88,1900,7.27474244713706,7.27474244713706,7.27474244713706,7.27474244713706,3886.32315239233,0.0,1.0
1999-09-22,14.75,15.13,14.75,15.0,33500,7.21118622952094,7.39696594255267,7.21118622952094,7.33340972493655,68522.0134763911,0.0,1.0
1999-09-23,14.75,15.25,14.63,14.63,31800,7.21118622952094,7.45563322035216,7.15251895172145,7.15251895172145,65044.776971619,0.0,1.0
1999-09-24,14.75,14.75,14.75,14.75,0,7.21118622952094,7.21118622952094,7.21118622952094,7.21118622952094,0,0.0,1.0
1999-09-27,14.75,15.25,14.63,14.63,7000,7.21118622952094,7.45563322035216,7.15251895172145,7.15251895172145,14318.0326667086,0.0,1.0
1999-09-28,14.63,14.63,14.63,14.63,500,7.15251895172145,7.15251895172145,7.15251895172145,7.15251895172145,1022.71661905061,0.0,1.0
1999-09-29,14.75,15.25,14.75,15.0,5900,7.21118622952094,7.45563322035216,7.21118622952094,7.33340972493655,12068.0561047972,0.0,1.0
1999-09-30,14.5,15.13,14.5,14.88,27500,7.08896273410533,7.39696594255267,7.08896273410533,7.27474244713706,56249.4140477838,0.0,1.0
1999-10-01,14.5,15.0,14.5,15.0,3600,7.08896273410533,7.33340972493655,7.08896273410533,7.33340972493655,7363.55965716442,0.0,1.0
1999-10-04,15.0,15.13,14.5,14.5,2600,7.33340972493655,7.39696594255267,7.08896273410533,7.08896273410533,5318.12641906319,0.0,1.0
1999-10-05,13.94,13.94,13.94,13.94,65800,6.81518210437437,6.81518210437437,6.81518210437437,6.81518210437437,134589.507067061,0.0,1.0
1999-10-06,15.0,15.0,15.0,15.0,1000,7.33340972493655,7.33340972493655,7.33340972493655,7.33340972493655,2045.43323810123,0.0,1.0
1999-10-07,14.75,14.75,14.5,14.75,1900,7.21118622952094,7.21118622952094,7.08896273410533,7.21118622952094,3886.32315239233,0.0,1.0
1999-10-08,14.5,15.0,14.5,14.5,600,7.08896273410533,7.33340972493655,7.08896273410533,7.08896273410533,1227.25994286074,0.0,1.0
1999-10-11,15.13,15.13,15.13,15.13,400,7.39696594255267,7.39696594255267,7.39696594255267,7.39696594255267,818.173295240491,0.0,1.0
1999-10-12,15.0,15.0,14.63,15.0,2100,7.33340972493655,7.33340972493655,7.15251895172145,7.33340972493655,4295.40980001258,0.0,1.0
1999-10-13,15.0,15.0,15.0,15.0,0,7.33340972493655,7.33340972493655,7.33340972493655,7.33340972493655,0,0.0,1.0
1999-10-14,14.63,14.63,14.63,14.63,1200,7.15251895172145,7.15251895172145,7.15251895172145,7.15251895172145,2454.51988572147,0.0,1.0
1999-10-15,14.5,14.88,14.5,14.5,2500,7.08896273410533,7.27474244713706,7.08896273410533,7.08896273410533,5113.58309525307,0.0,1.0
1999-10-18,14.5,15.0,14.5,14.5,4800,7.16474130126301,7.41180134613415,7.16474130126301,7.16474130126301,9714.23769169877,0.155,1.0
1999-10-19,14.75,14.75,14.75,14.75,1800,7.28827132369858,7.28827132369858,7.28827132369858,7.28827132369858,3642.83913438704,0.0,1.0
1999-10-20,14.5,14.5,14.5,14.5,2000,7.16474130126301,7.16474130126301,7.16474130126301,7.16474130126301,4047.59903820782,0.0,1.0
1999-10-21,14.94,14.94,14.94,14.94,2000,7.38215414074961,7.38215414074961,7.38215414074961,7.38215414074961,4047.59903820782,0.0,1.0
1999-10-22,14.5,15.0,14.5,15.0,6900,7.16474130126301,7.41180134613415,7.16474130126301,7.41180134613415,13964.216681817,0.0,1.0
1999-10-25,15.0,15.0,14.5,14.88,13400,7.41180134613415,7.41180134613415,7.16474130126301,7.35250693536507,27118.9135559924,0.0,1.0
1999-10-26,14.75,14.75,14.63,14.63,2900,7.28827132369858,7.28827132369858,7.2289769129295,7.2289769129295,5869.01860540134,0.0,1.0
1999-10-27,14.5,14.94,14.5,14.94,5800,7.16474130126301,7.38215414074961,7.16474130126301,7.38215414074961,11738.0372108027,0.0,1.0
1999-10-28,14.5,15.0,14.5,14.94,7400,7.16474130126301,7.41180134613415,7.16474130126301,7.38215414074961,14976.1164413689,0.0,1.0
1999-10-29,15.0,15.0,14.5,14.5,5400,7.41180134613415,7.41180134613415,7.16474130126301,7.16474130126301,10928.5174031611,0.0,1.0
1999-11-01,14.5,15.0,14.5,15.0,1600,7.16474130126301,7.41180134613415,7.16474130126301,7.41180134613415,3238.07923056626,0.0,1.0
1999-11-02,14.94,15.0,14.63,15.0,17400,7.38215414074961,7.41180134613415,7.2289769129295,7.41180134613415,35214.111632408,0.0,1.0
1999-11-03,14.94,14.94,14.94,14.94,0,7.38215414074961,7.38215414074961,7.38215414074961,7.38215414074961,0,0.0,1.0
1999-11-04,14.94,14.94,14.75,14.75,2700,7.38215414074961,7.38215414074961,7.28827132369858,7.28827132369858,5464.25870158056,0.0,1.0
1999-11-05,14.38,14.75,14.38,14.63,7200,7.10544689049393,7.28827132369858,7.10544689049393,7.2289769129295,14571.3565375482,0.0,1.0
1999-11-08,14.88,14.88,14.38,14.38,10500,7.35250693536507,7.35250693536507,7.10544689049393,7.10544689049393,21249.8949505911,0.0,1.0
1999-11-09,14.94,14.94,14.38,14.38,600,7.38215414074961,7.38215414074961,7.10544689049393,7.10544689049393,1214.27971146235,0.0,1.0
1999-11-10,14.94,14.94,14.94,14.94,0,7.38215414074961,7.38215414074961,7.38215414074961,7.38215414074961,0,0.0,1.0
1999-11-11,14.94,14.94,14.94,14.94,0,7.38215414074961,7.38215414074961,7.38215414074961,7.38215414074961,0,0.0,1.0
1999-11-12,14.5,14.88,14.38,14.38,700,7.16474130126301,7.35250693536507,7.10544689049393,7.10544689049393,1416.65966337274,0.0,1.0
1999-11-15,14.75,14.75,14.5,14.5,800,7.28827132369858,7.28827132369858,7.16474130126301,7.16474130126301,1619.03961528313,0.0,1.0
1999-11-16,14.5,14.88,14.38,14.5,8300,7.16474130126301,7.35250693536507,7.10544689049393,7.16474130126301,16797.5360085624,0.0,1.0
1999-11-17,14.75,14.88,14.5,14.88,21900,7.28827132369858,7.35250693536507,7.16474130126301,7.35250693536507,44321.2094683756,0.0,1.0
1999-11-18,14.75,14.75,14.5,14.69,4500,7.28827132369858,7.28827132369858,7.16474130126301,7.25862411831404,9107.09783596759,0.0,1.0
1999-11-19,14.75,14.88,14.38,14.38,3200,7.28827132369858,7.35250693536507,7.10544689049393,7.10544689049393,6476.15846113251,0.0,1.0
1999-11-22,14.75,14.75,14.75,14.75,0,7.28827132369858,7.28827132369858,7.28827132369858,7.28827132369858,0,0.0,1.0
1999-11-23,14.63,14.75,14.63,14.75,3400,7.2289769129295,7.28827132369858,7.2289769129295,7.28827132369858,6880.9183649533,0.0,1.0
1999-11-24,14.63,14.63,14.5,14.5,300,7.2289769129295,7.2289769129295,7.16474130126301,7.16474130126301,607.139855731173,0.0,1.0
1999-11-26,14.62,14.62,14.62,14.62,0,7.22403571203208,7.22403571203208,7.22403571203208,7.22403571203208,0,0.0,1.0
1999-11-29,14.0,14.5,14.0,14.5,7500,6.91768125639187,7.16474130126301,6.91768125639187,7.16474130126301,15178.4963932793,0.0,1.0
1999-11-30,14.0,14.0,14.0,14.0,0,6.91768125639187,6.91768125639187,6.91768125639187,6.91768125639187,0,0.0,1.0
1999-12-01,15.0,15.0,14.5,14.5,700,7.41180134613415,7.41180134613415,7.16474130126301,7.16474130126301,1416.65966337274,0.0,1.0
1999-12-02,15.0,15.0,15.0,15.0,0,7.41180134613415,7.41180134613415,7.41180134613415,7.41180134613415,0,0.0,1.0
1999-12-03,14.63,14.75,14.5,14.5,4300,7.2289769129295,7.28827132369858,7.16474130126301,7.16474130126301,8702.33793214682,0.0,1.0
1999-12-06,14.25,14.25,14.25,14.25,100,7.04121127882744,7.04121127882744,7.04121127882744,7.04121127882744,202.379951910391,0.0,1.0
1999-12-07,14.88,14.88,14.25,14.25,2900,7.35250693536507,7.35250693536507,7.04121127882744,7.04121127882744,5869.01860540134,0.0,1.0
1999-12-08,14.88,14.88,14.88,14.88,0,7.35250693536507,7.35250693536507,7.35250693536507,7.35250693536507,0,0.0,1.0
1999-12-09,14.38,14.38,14.0,14.25,4400,7.10544689049393,7.10544689049393,6.91768125639187,7.04121127882744,8904.71788405721,0.0,1.0
1999-12-10,14.5,14.5,14.06,14.13,6500,7.16474130126301,7.16474130126301,6.94732846177641,6.98191686805837,13154.6968741754,0.0,1.0
1999-12-13,14.0,14.13,14.0,14.13,1100,6.91768125639187,6.98191686805837,6.91768125639187,6.98191686805837,2226.1794710143,0.0,1.0
1999-12-14,14.0,14.0,14.0,14.0,1500,6.91768125639187,6.91768125639187,6.91768125639187,6.91768125639187,3035.69927865586,0.0,1.0
1999-12-15,13.88,13.88,13.88,13.88,1000,6.8583868456228,6.8583868456228,6.8583868456228,6.8583868456228,2023.79951910391,0.0,1.0
1999-12-16,13.75,13.88,13.75,13.88,3500,6.7941512339563,6.8583868456228,6.7941512339563,6.8583868456228,7083.29831686369,0.0,1.0
1999-12-17,13.75,13.75,13.75,13.75,0,6.7941512339563,6.7941512339563,6.7941512339563,6.7941512339563,0,0.0,1.0
1999-12-20,13.25,13.75,13.25,13.75,10400,6.54709118908516,6.7941512339563,6.54709118908516,6.7941512339563,21047.5149986807,0.0,1.0
1999-12-21,13.63,13.63,13.25,13.25,5000,6.73485682318723,6.73485682318723,6.54709118908516,6.54709118908516,10118.9975955195,0.0,1.0
1999-12-22,13.63,13.75,13.31,13.75,1700,6.73485682318723,6.7941512339563,6.5767383944697,6.7941512339563,3440.45918247665,0.0,1.0
1999-12-23,13.31,13.75,13.31,13.75,27000,6.5767383944697,6.7941512339563,6.5767383944697,6.7941512339563,54642.5870158056,0.0,1.0
1999-12-27,13.31,13.88,13.31,13.38,1600,6.5767383944697,6.8583868456228,6.5767383944697,6.61132680075166,3238.07923056626,0.0,1.0
1999-12-28,13.25,13.56,13.25,13.56,1700,6.54709118908516,6.70026841690527,6.54709118908516,6.70026841690527,3440.45918247665,0.0,1.0
1999-12-29,14.0,14.0,13.38,13.88,7000,6.91768125639187,6.91768125639187,6.61132680075166,6.8583868456228,14166.5966337274,0.0,1.0
1999-12-30,14.44,14.44,14.25,14.25,4100,7.13509409587847,7.13509409587847,7.04121127882744,7.04121127882744,8297.57802832603,0.0,1.0
1999-12-31,14.44,14.44,14.44,14.44,0,7.13509409587847,7.13509409587847,7.13509409587847,7.13509409587847,0,0.0,1.0
2000-01-03,14.69,14.69,14.62,14.62,2200,7.25862411831404,7.25862411831404,7.22403571203208,7.22403571203208,4452.3589420286,0.0,1.0
2000-01-04,14.38,14.94,14.38,14.38,9900,7.10544689049393,7.38215414074961,7.10544689049393,7.10544689049393,20035.6152391287,0.0,1.0
2000-01-05,14.38,14.38,14.38,14.38,800,7.10544689049393,7.10544689049393,7.10544689049393,7.10544689049393,1619.03961528313,0.0,1.0
2000-01-06,14.0,14.81,14.0,14.38,5600,6.91768125639187,7.31791852908311,6.91768125639187,7.10544689049393,11333.2773069819,0.0,1.0
2000-01-07,14.0,14.0,14.0,14.0,0,6.91768125639187,6.91768125639187,6.91768125639187,6.91768125639187,0,0.0,1.0
2000-01-10,14.0,14.5,14.0,14.5,3900,6.91768125639187,7.16474130126301,6.91768125639187,7.16474130126301,7892.81812450525,0.0,1.0
2000-01-11,13.0,13.5,13.0,13.5,4100,6.42356116664959,6.67062121152073,6.42356116664959,6.67062121152073,8297.57802832604,0.0,1.0
2000-01-12,13.0,13.0,13.0,13.0,400,6.42356116664959,6.42356116664959,6.42356116664959,6.42356116664959,809.519807641565,0.0,1.0
2000-01-13,13.0,13.0,13.0,13.0,200,6.42356116664959,6.42356116664959,6.42356116664959,6.42356116664959,404.759903820782,0.0,1.0
2000-01-14,13.0,13.0,12.5,13.0,13400,6.42356116664959,6.42356116664959,6.17650112177845,6.42356116664959,27118.9135559924,0.0,1.0
2000-01-18,12.31,12.75,12.31,12.75,5200,6.16167751908619,6.38191619564166,6.16167751908619,6.38191619564166,10388.7293357562,0.16,1.0
2000-01-19,12.31,12.31,12.31,12.31,1900,6.16167751908619,6.16167751908619,6.16167751908619,6.16167751908619,3795.88187268014,0.0,1.0
2000-01-20,13.0,13.0,13.0,13.0,100,6.50705180732091,6.50705180732091,6.50705180732091,6.50705180732091,199.78325645685,0.0,1.0
2000-01-21,12.38,12.38,12.38,12.38,1400,6.19671549035638,6.19671549035638,6.19671549035638,6.19671549035638,2796.96559039589,0.0,1.0
2000-01-24,12.38,12.38,12.38,12.38,0,6.19671549035638,6.19671549035638,6.19671549035638,6.19671549035638,0,0.0,1.0
2000-01-25,12.5,12.5,12.5,12.5,3000,6.25678058396242,6.25678058396242,6.25678058396242,6.25678058396242,5993.49769370548,0.0,1.0
2000-01-26,12.5,12.5,12.5,12.5,500,6.25678058396242,6.25678058396242,6.25678058396242,6.25678058396242,998.916282284247,0.0,1.0
2000-01-27,12.69,13.0,12.69,12.75,2300,6.35188364883864,6.50705180732091,6.35188364883864,6.38191619564166,4595.01489850754,0.0,1.0
2000-01-28,12.75,13.13,12.75,12.75,4700,6.38191619564166,6.57212232539412,6.38191619564166,6.38191619564166,9389.81305347193,0.0,1.0
2000-01-31,13.0,13.0,12.5,13.0,6400,6.50705180732091,6.50705180732091,6.25678058396242,6.50705180732091,12786.1284132384,0.0,1.0
2000-02-01,12.88,12.88,12.75,12.88,21200,6.44698671371487,6.44698671371487,6.38191619564166,6.44698671371487,42354.0503688521,0.0,1.0
2000-02-02,12.62,12.62,12.62,12.62,300,6.31684567756845,6.31684567756845,6.31684567756845,6.31684567756845,599.349769370549,0.0,1.0
2000-02-03,12.75,12.75,12.5,12.63,15400,6.38191619564166,6.38191619564166,6.25678058396242,6.32185110203562,30766.6214943548,0.0,1.0
2000-02-04,12.75,12.75,12.75,12.75,0,6.38191619564166,6.38191619564166,6.38191619564166,6.38191619564166,0,0.0,1.0
2000-02-07,12.25,12.5,12.25,12.5,1600,6.13164497228317,6.25678058396242,6.13164497228317,6.25678058396242,3196.53210330959,0.0,1.0
2000-02-08,13.0,13.0,13.0,13.0,100,6.50705180732091,6.50705180732091,6.50705180732091,6.50705180732091,199.78325645685,0.0,1.0
2000-02-09,12.38,12.5,12.0,12.38,10500,6.19671549035638,6.25678058396242,6.00650936060392,6.19671549035638,20977.2419279692,0.0,1.0
2000-02-10,12.38,12.75,12.38,12.5,2100,6.19671549035638,6.38191619564166,6.19671549035638,6.25678058396242,4195.44838559384,0.0,1.0
2000-02-11,12.0,12.0,12.0,12.0,200,6.00650936060392,6.00650936060392,6.00650936060392,6.00650936060392,399.566512913699,0.0,1.0
2000-02-14,12.0,12.0,12.0,12.0,0,6.00650936060392,6.00650936060392,6.00650936060392,6.00650936060392,0,0.0,1.0
2000-02-15,12.0,12.75,12.0,12.75,500,6.00650936060392,6.38191619564166,6.00650936060392,6.38191619564166,998.916282284247,0.0,1.0
2000-02-16,12.5,13.0,12.0,12.75,7800,6.25678058396242,6.50705180732091,6.00650936060392,6.38191619564166,15583.0940036343,0.0,1.0
2000-02-17,12.75,12.75,12.38,12.38,1400,6.38191619564166,6.38191619564166,6.19671549035638,6.19671549035638,2796.9655903959,0.0,1.0
2000-02-18,12.0,12.0,12.0,12.0,1400,6.00650936060392,6.00650936060392,6.00650936060392,6.00650936060392,2796.96559039589,0.0,1.0
2000-02-22,12.63,12.88,12.0,12.0,18600,6.32185110203562,6.44698671371487,6.00650936060392,6.00650936060392,37159.685700974,0.0,1.0
2000-02-23,12.0,12.63,12.0,12.63,15100,6.00650936060392,6.32185110203562,6.00650936060392,6.32185110203562,30167.2717249843,0.0,1.0
2000-02-24,12.25,12.5,12.13,12.5,4900,6.13164497228317,6.25678058396242,6.07157987867713,6.25678058396242,9789.37956638562,0.0,1.0
2000-02-25,12.25,12.25,12.0,12.0,1100,6.13164497228317,6.13164497228317,6.00650936060392,6.00650936060392,2197.61582102534,0.0,1.0
2000-02-28,12.25,12.25,12.25,12.25,1000,6.13164497228317,6.13164497228317,6.13164497228317,6.13164497228317,1997.83256456849,0.0,1.0
2000-02-29,12.0,12.0,12.0,12.0,400,6.00650936060392,6.00650936060392,6.00650936060392,6.00650936060392,799.133025827398,0.0,1.0
2000-03-01,11.5,11.75,11.5,11.75,300,5.75623813724542,5.88137374892467,5.75623813724542,5.88137374892467,599.349769370549,0.0,1.0
2000-03-02,11.5,11.5,11.5,11.5,0,5.75623813724542,5.75623813724542,5.75623813724542,5.75623813724542,0,0.0,1.0
2000-03-03,11.69,12.5,11.69,12.25,6600,5.85134120212165,6.25678058396242,5.85134120212165,6.13164497228317,13185.6949261521,0.0,1.0
2000-03-06,12.0,12.0,12.0,12.0,3700,6.00650936060392,6.00650936060392,6.00650936060392,6.00650936060392,7391.98048890343,0.0,1.0
2000-03-07,11.63,12.25,11.56,12.25,2800,5.82130865531863,6.13164497228317,5.78627068404844,6.13164497228317,5593.93118079179,0.0,1.0
2000-03-08,12.0,12.0,12.0,12.0,100,6.00650936060392,6.00650936060392,6.00650936060392,6.00650936060392,199.783256456849,0.0,1.0
2000-03-09,11.5,11.56,11.5,11.5,3000,5.75623813724542,5.78627068404844,5.75623813724542,5.75623813724542,5993.49769370549,0.0,1.0
2000-03-10,11.0,11.5,11.0,11.5,3000,5.50596691388693,5.75623813724542,5.50596691388693,5.75623813724542,5993.49769370548,0.0,1.0
2000-03-13,10.75,10.75,10.5,10.5,2700,5.38083130220768,5.38083130220768,5.25569569052843,5.25569569052843,5394.14792433493,0.0,1.0
2000-03-14,10.88,10.88,10.63,10.63,1200,5.44590182028089,5.44590182028089,5.32076620860164,5.32076620860164,2397.39907748219,0.0,1.0
2000-03-15,10.88,10.88,10.88,10.88,0,5.44590182028089,5.44590182028089,5.44590182028089,5.44590182028089,0,0.0,1.0
2000-03-16,10.5,10.69,10.5,10.69,2000,5.25569569052843,5.35079875540466,5.25569569052843,5.35079875540466,3995.66512913699,0.0,1.0
2000-03-17,11.0,11.5,10.81,10.88,19400,5.50596691388693,5.75623813724542,5.4108638490107,5.44590182028089,38757.9517526288,0.0,1.0
2000-03-20,10.88,10.88,10.75,10.88,5400,5.44590182028089,5.44590182028089,5.38083130220768,5.44590182028089,10788.2958486699,0.0,1.0
2000-03-21,10.5,10.69,10.5,10.69,4700,5.25569569052843,5.35079875540466,5.25569569052843,5.35079875540466,9389.81305347193,0.0,1.0
2000-03-22,10.5,10.5,10.5,10.5,0,5.25569569052843,5.25569569052843,5.25569569052843,5.25569569052843,0,0.0,1.0
2000-03-23,10.88,10.88,10.5,10.5,300,5.44590182028089,5.44590182028089,5.25569569052843,5.25569569052843,599.349769370548,0.0,1.0
2000-03-24,10.63,10.63,10.63,10.63,500,5.32076620860164,5.32076620860164,5.32076620860164,5.32076620860164,998.916282284247,0.0,1.0
2000-03-27,10.44,10.88,10.44,10.88,5300,5.22566314372541,5.44590182028089,5.22566314372541,5.44590182028089,10588.512592213,0.0,1.0
2000-03-28,10.88,10.88,10.81,10.81,1300,5.44590182028089,5.44590182028089,5.4108638490107,5.4108638490107,2597.18233393904,0.0,1.0
2000-03-29,10.5,11.25,10.25,10.88,5300,5.25569569052843,5.63110252556617,5.13056007884918,5.44590182028089,10588.512592213,0.0,1.0
2000-03-30,10.88,11.5,10.25,10.25,40600,5.44590182028089,5.75623813724542,5.13056007884918,5.13056007884918,81112.0021214809,0.0,1.0
2000-03-31,9.5,11.0,8.125,11.0,175100,4.75515324381144,5.50596691388693,4.06690737957557,5.50596691388693,349820.482055943,0.0,1.0
2000-04-03,10.25,10.5,10.0,10.0,22700,5.13056007884918,5.25569569052843,5.00542446716993,5.00542446716993,45350.7992157049,0.0,1.0
2000-04-04,10.25,10.25,9.875,10.25,17800,5.13056007884918,5.13056007884918,4.94285666133031,5.13056007884918,35561.4196493192,0.0,1.0
2000-04-05,9.5,10.25,9.0,10.25,31300,4.75515324381144,5.13056007884918,4.50488202045294,5.13056007884918,62532.1592709938,0.0,1.0
2000-04-06,10.13,10.25,9.5,10.13,2600,5.07049498524314,5.13056007884918,4.75515324381144,5.07049498524314,5194.36466787809,0.0,1.0
2000-04-07,10.13,10.75,10.0,10.25,4200,5.07049498524314,5.38083130220768,5.00542446716993,5.13056007884918,8390.89677118768,0.0,1.0
2000-04-10,10.12,10.12,10.12,10.12,0,5.06548956077597,5.06548956077597,5.06548956077597,5.06548956077597,0,0.0,1.0
2000-04-11,10.25,10.25,10.13,10.25,2100,5.13056007884918,5.13056007884918,5.07049498524314,5.13056007884918,4195.44838559384,0.0,1.0
2000-04-12,10.25,10.25,10.19,10.25,7500,5.13056007884918,5.13056007884918,5.10052753204616,5.13056007884918,14983.7442342637,0.0,1.0
2000-04-13,10.0,10.25,10.0,10.25,7700,5.00542446716993,5.13056007884918,5.00542446716993,5.13056007884918,15383.3107471774,0.0,1.0
2000-04-14,10.25,10.25,10.25,10.25,3000,5.13056007884918,5.13056007884918,5.13056007884918,5.13056007884918,5993.49769370549,0.0,1.0
2000-04-17,10.06,10.06,10.06,10.06,200,5.03545701397295,5.03545701397295,5.03545701397295,5.03545701397295,399.566512913699,0.0,1.0
2000-04-18,10.13,10.13,10.13,10.13,2000,5.15058177671786,5.15058177671786,5.15058177671786,5.15058177671786,3933.53622528258,0.16,1.0
2000-04-19,10.13,10.13,10.13,10.13,400,5.15058177671786,5.15058177671786,5.15058177671786,5.15058177671786,786.707245056515,0.0,1.0
2000-04-20,10.13,10.13,10.0,10.13,6600,5.15058177671786,5.15058177671786,5.08448349133056,5.15058177671786,12980.6695434325,0.0,1.0
2000-04-24,10.13,10.13,10.13,10.13,400,5.15058177671786,5.15058177671786,5.15058177671786,5.15058177671786,786.707245056515,0.0,1.0
2000-04-25,10.0,10.0,10.0,10.0,700,5.08448349133056,5.08448349133056,5.08448349133056,5.08448349133056,1376.7376788489,0.0,1.0
2000-04-26,10.0,10.0,10.0,10.0,0,5.08448349133056,5.08448349133056,5.08448349133056,5.08448349133056,0,0.0,1.0
2000-04-27,10.0,10.13,10.0,10.0,8400,5.08448349133056,5.15058177671786,5.08448349133056,5.08448349133056,16520.8521461868,0.0,1.0
2000-04-28,10.0,10.0,10.0,10.0,0,5.08448349133056,5.08448349133056,5.08448349133056,5.08448349133056,0,0.0,1.0
2000-05-01,10.25,10.75,9.813,10.13,21800,5.21159557861383,5.46581975318036,4.98940365004268,5.15058177671786,42875.5448555801,0.0,1.0
2000-05-02,10.5,10.63,10.5,10.63,5100,5.33870766589709,5.40480595128439,5.33870766589709,5.40480595128439,10030.5173744706,0.0,1.0
2000-05-03,10.75,10.75,10.75,10.75,300,5.46581975318036,5.46581975318036,5.46581975318036,5.46581975318036,590.030433792386,0.0,1.0
2000-05-04,10.5,10.75,10.5,10.5,1600,5.33870766589709,5.46581975318036,5.33870766589709,5.33870766589709,3146.82898022606,0.0,1.0
2000-05-05,10.5,10.5,10.5,10.5,0,5.33870766589709,5.33870766589709,5.33870766589709,5.33870766589709,0,0.0,1.0
2000-05-08,10.5,10.75,10.25,10.25,2400,5.33870766589709,5.46581975318036,5.21159557861383,5.21159557861383,4720.24347033909,0.0,1.0
2000-05-09,10.5,10.5,10.5,10.5,0,5.33870766589709,5.33870766589709,5.33870766589709,5.33870766589709,0,0.0,1.0
2000-05-10,10.63,10.63,10.63,10.63,1800,5.40480595128439,5.40480595128439,5.40480595128439,5.40480595128439,3540.18260275432,0.0,1.0
2000-05-11,10.5,10.75,10.5,10.75,5200,5.33870766589709,5.46581975318036,5.33870766589709,5.46581975318036,10227.1941857347,0.0,1.0
2000-05-12,10.63,10.75,10.63,10.75,1400,5.40480595128439,5.46581975318036,5.40480595128439,5.46581975318036,2753.4753576978,0.0,1.0
2000-05-15,10.75,10.75,10.63,10.75,3000,5.46581975318036,5.46581975318036,5.40480595128439,5.46581975318036,5900.30433792386,0.0,1.0
2000-05-16,10.75,10.75,10.75,10.75,400,5.46581975318036,5.46581975318036,5.46581975318036,5.46581975318036,786.707245056515,0.0,1.0
2000-05-17,11.0,11.0,10.63,10.75,1000,5.59293184046362,5.59293184046362,5.40480595128439,5.46581975318036,1966.76811264129,0.0,1.0
2000-05-18,11.38,11.38,10.94,11.0,9800,5.78614221313418,5.78614221313418,5.56242493951564,5.59293184046362,19274.3275038846,0.0,1.0
2000-05-19,11.5,11.5,11.38,11.38,5800,5.84715601503015,5.84715601503015,5.78614221313418,5.78614221313418,11407.2550533195,0.0,1.0
2000-05-22,11.88,11.88,11.5,11.5,6200,6.04036638770071,6.04036638770071,5.84715601503015,5.84715601503015,12193.962298376,0.0,1.0
2000-05-23,11.75,11.88,11.75,11.88,1000,5.97426810231341,6.04036638770071,5.97426810231341,6.04036638770071,1966.76811264129,0.0,1.0
2000-05-24,11.75,11.75,11.75,11.75,1700,5.97426810231341,5.97426810231341,5.97426810231341,5.97426810231341,3343.50579149019,0.0,1.0
2000-05-25,11.75,11.75,11.75,11.75,0,5.97426810231341,5.97426810231341,5.97426810231341,5.97426810231341,0,0.0,1.0
2000-05-26,11.5,11.75,11.5,11.75,2600,5.84715601503015,5.97426810231341,5.84715601503015,5.97426810231341,5113.59709286735,0.0,1.0
2000-05-30,11.5,11.5,11.5,11.5,0,5.84715601503015,5.84715601503015,5.84715601503015,5.84715601503015,0,0.0,1.0
2000-05-31,11.81,11.81,11.0,11.5,1400,6.0047750032614,6.0047750032614,5.59293184046362,5.84715601503015,2753.4753576978,0.0,1.0
2000-06-01,12.0,12.0,11.0,12.0,1900,6.10138018959668,6.10138018959668,5.59293184046362,6.10138018959668,3736.85941401845,0.0,1.0
2000-06-02,11.75,11.75,11.0,11.0,800,5.97426810231341,5.97426810231341,5.59293184046362,5.59293184046362,1573.41449011303,0.0,1.0
2000-06-05,11.75,11.75,11.75,11.75,0,5.97426810231341,5.97426810231341,5.97426810231341,5.97426810231341,0,0.0,1.0
2000-06-06,11.75,11.75,11.75,11.75,0,5.97426810231341,5.97426810231341,5.97426810231341,5.97426810231341,0,0.0,1.0
2000-06-07,11.75,11.75,11.0,11.5,2600,5.97426810231341,5.97426810231341,5.59293184046362,5.84715601503015,5113.59709286735,0.0,1.0
2000-06-08,11.75,11.75,11.75,11.75,0,5.97426810231341,5.97426810231341,5.97426810231341,5.97426810231341,0,0.0,1.0
2000-06-09,11.0,11.0,11.0,11.0,300,5.59293184046362,5.59293184046362,5.59293184046362,5.59293184046362,590.030433792386,0.0,1.0
2000-06-12,11.0,11.0,11.0,11.0,2900,5.59293184046362,5.59293184046362,5.59293184046362,5.59293184046362,5703.62752665974,0.0,1.0
2000-06-13,12.25,12.25,12.25,12.25,200,6.22849227687994,6.22849227687994,6.22849227687994,6.22849227687994,393.353622528258,0.0,1.0
2000-06-14,11.25,11.5,11.0,11.5,1800,5.72004392774688,5.84715601503015,5.59293184046362,5.84715601503015,3540.18260275432,0.0,1.0
2000-06-15,11.25,11.25,11.25,11.25,0,5.72004392774688,5.72004392774688,5.72004392774688,5.72004392774688,0,0.0,1.0
2000-06-16,10.25,11.0,10.0,11.0,3000,5.21159557861383,5.59293184046362,5.08448349133056,5.59293184046362,5900.30433792386,0.0,1.0
2000-06-19,11.06,11.25,11.06,11.25,200,5.6234387414116,5.72004392774688,5.6234387414116,5.72004392774688,393.353622528258,0.0,1.0
2000-06-20,10.13,10.31,10.13,10.31,2300,5.15058177671786,5.24210247956181,5.15058177671786,5.24210247956181,4523.56665907496,0.0,1.0
2000-06-21,10.19,10.75,9.875,10.13,11500,5.18108867766584,5.46581975318036,5.02092744768893,5.15058177671786,22617.8332953748,0.0,1.0
2000-06-22,9.875,10.0,9.875,10.0,2100,5.02092744768893,5.08448349133056,5.02092744768893,5.08448349133056,4130.21303654671,0.0,1.0
2000-06-23,10.38,10.38,10.25,10.25,800,5.27769386400113,5.27769386400113,5.21159557861383,5.21159557861383,1573.41449011303,0.0,1.0
2000-06-26,9.875,10.5,9.875,9.938,600,5.02092744768893,5.33870766589709,5.02092744768893,5.05295969368431,1180.06086758477,0.0,1.0
2000-06-27,10.0,10.0,9.938,9.938,1700,5.08448349133056,5.08448349133056,5.05295969368431,5.05295969368431,3343.50579149019,0.0,1.0
2000-06-28,10.0,10.75,9.938,9.938,16900,5.08448349133056,5.46581975318036,5.05295969368431,5.05295969368431,33238.3811036378,0.0,1.0
2000-06-29,9.875,10.75,9.875,10.06,9700,5.02092744768893,5.46581975318036,5.02092744768893,5.11499039227855,19077.6506926205,0.0,1.0
2000-06-30,10.88,10.88,9.875,9.875,4400,5.53191803856765,5.53191803856765,5.02092744768893,5.02092744768893,8653.77969562167,0.0,1.0
2000-07-03,10.88,10.88,10.88,10.88,400,5.53191803856765,5.53191803856765,5.53191803856765,5.53191803856765,786.707245056516,0.0,1.0
2000-07-05,10.0,10.0,10.0,10.0,1000,5.08448349133056,5.08448349133056,5.08448349133056,5.08448349133056,1966.76811264129,0.0,1.0
2000-07-06,10.5,10.5,10.5,10.5,200,5.33870766589709,5.33870766589709,5.33870766589709,5.33870766589709,393.353622528258,0.0,1.0
2000-07-07,10.44,10.44,10.25,10.25,3700,5.30820076494911,5.30820076494911,5.21159557861383,5.21159557861383,7277.04201677276,0.0,1.0
2000-07-10,10.44,10.44,10.44,10.44,0,5.30820076494911,5.30820076494911,5.30820076494911,5.30820076494911,0,0.0,1.0
2000-07-11,10.88,10.88,10.13,10.31,3200,5.53191803856765,5.53191803856765,5.15058177671786,5.24210247956181,6293.65796045213,0.0,1.0
2000-07-12,10.88,10.88,10.88,10.88,0,5.53191803856765,5.53191803856765,5.53191803856765,5.53191803856765,0,0.0,1.0
2000-07-13,10.75,10.75,10.75,10.75,200,5.46581975318036,5.46581975318036,5.46581975318036,5.46581975318036,393.353622528257,0.0,1.0
2000-07-14,10.5,10.5,10.5,10.5,300,5.33870766589709,5.33870766589709,5.33870766589709,5.33870766589709,590.030433792387,0.0,1.0
2000-07-17,10.63,10.63,10.63,10.63,1100,5.40480595128439,5.40480595128439,5.40480595128439,5.40480595128439,2163.44492390542,0.0,1.0
2000-07-18,10.44,10.44,10.44,10.44,0,5.3895525008104,5.3895525008104,5.3895525008104,5.3895525008104,0,0.16,1.0
2000-07-19,10.5,10.5,10.5,10.5,100,5.42052694047023,5.42052694047023,5.42052694047023,5.42052694047023,193.70810467901,0.0,1.0
2000-07-20,10.5,10.88,10.5,10.5,3700,5.42052694047023,5.61669839164915,5.42052694047023,5.42052694047023,7167.19987312336,0.0,1.0
2000-07-21,10.38,10.38,10.0,10.25,800,5.35857806115057,5.35857806115057,5.16240660997164,5.29146677522094,1549.66483743208,0.0,1.0
2000-07-24,10.13,10.13,10.13,10.13,1300,5.22951789590128,5.22951789590128,5.22951789590128,5.22951789590128,2518.20536082713,0.0,1.0
2000-07-25,10.75,10.75,10.75,10.75,1300,5.54958710571952,5.54958710571952,5.54958710571952,5.54958710571952,2518.20536082713,0.0,1.0
2000-07-26,10.75,10.75,10.75,10.75,0,5.54958710571952,5.54958710571952,5.54958710571952,5.54958710571952,0,0.0,1.0
2000-07-27,10.75,10.75,10.5,10.5,400,5.54958710571952,5.54958710571952,5.42052694047023,5.42052694047023,774.832418716039,0.0,1.0
2000-07-28,10.88,10.88,10.5,10.5,600,5.61669839164915,5.61669839164915,5.42052694047023,5.42052694047023,1162.24862807406,0.0,1.0
2000-07-31,10.88,10.88,10.88,10.88,0,5.61669839164915,5.61669839164915,5.61669839164915,5.61669839164915,0,0.0,1.0
2000-08-01,10.56,10.88,10.56,10.88,1900,5.45150138013006,5.61669839164915,5.45150138013006,5.61669839164915,3680.45398890119,0.0,1.0
2000-08-02,10.56,10.56,10.56,10.56,900,5.45150138013006,5.45150138013006,5.45150138013006,5.45150138013006,1743.37294211109,0.0,1.0
2000-08-03,10.56,10.56,10.56,10.56,200,5.45150138013006,5.45150138013006,5.45150138013006,5.45150138013006,387.41620935802,0.0,1.0
2000-08-04,11.13,11.13,10.88,10.88,13000,5.74575855689844,5.74575855689844,5.61669839164915,5.61669839164915,25182.0536082713,0.0,1.0
2000-08-07,11.12,11.12,11.12,11.12,0,5.74059615028847,5.74059615028847,5.74059615028847,5.74059615028847,0,0.0,1.0
2000-08-08,11.25,11.25,10.56,10.56,1300,5.8077074362181,5.8077074362181,5.45150138013006,5.45150138013006,2518.20536082713,0.0,1.0
2000-08-09,11.25,11.25,11.25,11.25,600,5.8077074362181,5.8077074362181,5.8077074362181,5.8077074362181,1162.24862807406,0.0,1.0
2000-08-10,11.25,11.25,11.25,11.25,0,5.8077074362181,5.8077074362181,5.8077074362181,5.8077074362181,0,0.0,1.0
2000-08-11,11.0,11.0,11.0,11.0,600,5.67864727096881,5.67864727096881,5.67864727096881,5.67864727096881,1162.24862807406,0.0,1.0
2000-08-14,11.13,11.13,10.56,10.75,3100,5.74575855689844,5.74575855689844,5.45150138013006,5.54958710571952,6004.95124504931,0.0,1.0
2000-08-15,11.25,11.38,10.75,10.75,9200,5.8077074362181,5.87481872214773,5.54958710571952,5.54958710571952,17821.1456304689,0.0,1.0
2000-08-16,11.25,11.25,11.25,11.25,0,5.8077074362181,5.8077074362181,5.8077074362181,5.8077074362181,0,0.0,1.0
2000-08-17,10.75,10.75,10.75,10.75,700,5.54958710571952,5.54958710571952,5.54958710571952,5.54958710571952,1355.95673275307,0.0,1.0
2000-08-18,11.0,11.0,10.75,10.75,300,5.67864727096881,5.67864727096881,5.54958710571952,5.54958710571952,581.12431403703,0.0,1.0
2000-08-21,11.19,11.19,10.81,10.81,7900,5.77673299655827,5.77673299655827,5.58056154537935,5.58056154537935,15302.9402696418,0.0,1.0
2000-08-22,11.0,11.0,10.81,10.81,1300,5.67864727096881,5.67864727096881,5.58056154537935,5.58056154537935,2518.20536082713,0.0,1.0
2000-08-23,11.0,11.0,11.0,11.0,0,5.67864727096881,5.67864727096881,5.67864727096881,5.67864727096881,0,0.0,1.0
2000-08-24,11.0,11.06,11.0,11.06,700,5.67864727096881,5.70962171062864,5.67864727096881,5.70962171062864,1355.95673275307,0.0,1.0
2000-08-25,11.13,11.5,11.13,11.5,1400,5.74575855689844,5.93676760146739,5.74575855689844,5.93676760146739,2711.91346550614,0.0,1.0
2000-08-28,11.12,11.12,11.12,11.12,0,5.74059615028847,5.74059615028847,5.74059615028847,5.74059615028847,0,0.0,1.0
2000-08-29,11.25,11.25,11.0,11.0,9600,5.8077074362181,5.8077074362181,5.67864727096881,5.67864727096881,18595.978049185,0.0,1.0
2000-08-30,11.5,11.5,11.5,11.5,1100,5.93676760146739,5.93676760146739,5.93676760146739,5.93676760146739,2130.78915146911,0.0,1.0
2000-08-31,11.5,11.5,11.5,11.5,0,5.93676760146739,5.93676760146739,5.93676760146739,5.93676760146739,0,0.0,1.0
2000-09-01,11.0,11.06,11.0,11.0,3100,5.67864727096881,5.70962171062864,5.67864727096881,5.67864727096881,6004.95124504931,0.0,1.0
2000-09-05,11.0,11.0,11.0,11.0,0,5.67864727096881,5.67864727096881,5.67864727096881,5.67864727096881,0,0.0,1.0
2000-09-06,11.06,11.06,11.06,11.06,500,5.70962171062864,5.70962171062864,5.70962171062864,5.70962171062864,968.540523395049,0.0,1.0
2000-09-07,11.25,11.25,11.25,11.25,900,5.8077074362181,5.8077074362181,5.8077074362181,5.8077074362181,1743.37294211109,0.0,1.0
2000-09-08,11.0,11.25,11.0,11.06,8300,5.67864727096881,5.8077074362181,5.67864727096881,5.70962171062864,16077.7726883578,0.0,1.0
2000-09-11,10.75,11.13,10.75,11.0,8000,5.54958710571952,5.74575855689844,5.54958710571952,5.67864727096881,15496.6483743208,0.0,1.0
2000-09-12,11.25,11.25,11.25,11.25,100,5.8077074362181,5.8077074362181,5.8077074362181,5.8077074362181,193.70810467901,0.0,1.0
2000-09-13,10.88,10.88,10.56,10.81,7000,5.61669839164915,5.61669839164915,5.45150138013006,5.58056154537935,13559.5673275307,0.0,1.0
2000-09-14,10.5,10.63,10.5,10.63,2000,5.42052694047023,5.48763822639986,5.42052694047023,5.48763822639986,3874.1620935802,0.0,1.0
2000-09-15,11.0,11.0,10.88,10.88,3100,5.67864727096881,5.67864727096881,5.61669839164915,5.61669839164915,6004.95124504931,0.0,1.0
2000-09-18,10.56,11.0,10.56,11.0,12500,5.45150138013006,5.67864727096881,5.45150138013006,5.67864727096881,24213.5130848762,0.0,1.0
2000-09-19,10.56,10.56,10.56,10.56,0,5.45150138013006,5.45150138013006,5.45150138013006,5.45150138013006,0,0.0,1.0
2000-09-20,11.0,11.0,10.56,10.56,6100,5.67864727096881,5.67864727096881,5.45150138013006,5.45150138013006,11816.1943854196,0.0,1.0
2000-09-21,10.56,10.56,10.56,10.56,300,5.45150138013006,5.45150138013006,5.45150138013006,5.45150138013006,581.124314037029,0.0,1.0
2000-09-22,10.75,11.25,10.75,11.25,4200,5.54958710571952,5.8077074362181,5.54958710571952,5.8077074362181,8135.74039651841,0.0,1.0
2000-09-25,10.75,10.75,10.75,10.75,200,5.54958710571952,5.54958710571952,5.54958710571952,5.54958710571952,387.41620935802,0.0,1.0
2000-09-26,10.75,10.75,10.75,10.75,0,5.54958710571952,5.54958710571952,5.54958710571952,5.54958710571952,0,0.0,1.0
2000-09-27,10.75,10.75,10.5,10.56,1400,5.54958710571952,5.54958710571952,5.42052694047023,5.45150138013006,2711.91346550614,0.0,1.0
2000-09-28,10.75,10.75,10.75,10.75,1600,5.54958710571952,5.54958710571952,5.54958710571952,5.54958710571952,3099.32967486416,0.0,1.0
2000-09-29,10.75,11.0,10.56,11.0,14100,5.54958710571952,5.67864727096881,5.45150138013006,5.67864727096881,27312.8427597404,0.0,1.0
2000-10-02,10.88,10.88,10.5,10.5,2000,5.61669839164915,5.61669839164915,5.42052694047023,5.42052694047023,3874.1620935802,0.0,1.0
2000-10-03,10.5,11.0,10.5,10.88,5300,5.42052694047023,5.67864727096881,5.42052694047023,5.61669839164915,10266.5295479875,0.0,1.0
2000-10-04,10.75,10.75,10.75,10.75,2000,5.54958710571952,5.54958710571952,5.54958710571952,5.54958710571952,3874.1620935802,0.0,1.0
2000-10-05,10.63,11.0,10.5,10.5,5400,5.48763822639986,5.67864727096881,5.42052694047023,5.42052694047023,10460.2376526665,0.0,1.0
2000-10-06,10.56,10.75,10.56,10.75,3600,5.45150138013006,5.54958710571952,5.45150138013006,5.54958710571952,6973.49176844435,0.0,1.0
2000-10-09,10.63,11.0,10.5,10.56,2300,5.48763822639986,5.67864727096881,5.42052694047023,5.45150138013006,4455.28640761723,0.0,1.0
2000-10-10,10.75,10.75,10.5,10.5,400,5.54958710571952,5.54958710571952,5.42052694047023,5.42052694047023,774.832418716039,0.0,1.0
2000-10-11,10.75,10.75,10.75,10.75,100,5.54958710571952,5.54958710571952,5.54958710571952,5.54958710571952,193.70810467901,0.0,1.0
2000-10-12,10.5,10.5,10.5,10.5,1000,5.42052694047023,5.42052694047023,5.42052694047023,5.42052694047023,1937.0810467901,0.0,1.0
2000-10-13,10.75,10.75,10.75,10.75,1600,5.54958710571952,5.54958710571952,5.54958710571952,5.54958710571952,3099.32967486416,0.0,1.0
2000-10-16,10.38,10.75,10.38,10.75,1700,5.35857806115057,5.54958710571952,5.35857806115057,5.54958710571952,3293.03777954317,0.0,1.0
2000-10-17,10.38,10.38,10.38,10.38,0,5.35857806115057,5.35857806115057,5.35857806115057,5.35857806115057,0,0.0,1.0
2000-10-18,10.25,10.25,10.25,10.25,1000,5.37406528098048,5.37406528098048,5.37406528098048,5.37406528098048,1907.30842743502,0.16,1.0
2000-10-19,10.38,10.38,10.25,10.25,3300,5.44222415771487,5.44222415771487,5.37406528098048,5.37406528098048,6294.11781053555,0.0,1.0
2000-10-20,10.25,10.44,10.19,10.44,2000,5.37406528098048,5.47368210082305,5.3426073378723,5.47368210082305,3814.61685487003,0.0,1.0
2000-10-23,10.25,10.25,10.25,10.25,0,5.37406528098048,5.37406528098048,5.37406528098048,5.37406528098048,0,0.0,1.0
2000-10-24,10.5,10.5,10.38,10.44,5900,5.50514004393122,5.50514004393122,5.44222415771487,5.47368210082305,11253.1197218666,0.0,1.0
2000-10-25,10.5,10.5,10.25,10.5,7900,5.50514004393122,5.50514004393122,5.37406528098048,5.50514004393122,15067.7365767366,0.0,1.0
2000-10-26,10.75,10.75,10.38,10.38,1300,5.63621480688197,5.63621480688197,5.44222415771487,5.44222415771487,2479.50095566552,0.0,1.0
2000-10-27,10.38,10.75,10.38,10.38,2500,5.44222415771487,5.63621480688197,5.44222415771487,5.44222415771487,4768.27106858754,0.0,1.0
2000-10-30,10.0,10.13,10.0,10.13,2400,5.24299051802974,5.31114939476412,5.24299051802974,5.31114939476412,4577.54022584404,0.0,1.0
2000-10-31,10.5,10.5,10.06,10.5,5200,5.50514004393122,5.50514004393122,5.27444846113792,5.50514004393122,9918.00382266209,0.0,1.0
2000-11-01,10.75,10.75,10.5,10.5,2900,5.63621480688197,5.63621480688197,5.50514004393122,5.50514004393122,5531.19443956155,0.0,1.0
2000-11-02,10.63,10.63,10.25,10.63,3100,5.57329892066561,5.57329892066561,5.37406528098048,5.57329892066561,5912.65612504855,0.0,1.0
2000-11-03,10.62,10.62,10.62,10.62,0,5.56805593014758,5.56805593014758,5.56805593014758,5.56805593014758,0,0.0,1.0
2000-11-06,10.91,10.91,10.25,10.25,19500,5.72010265517044,5.72010265517044,5.37406528098048,5.37406528098048,37192.5143349828,0.0,1.0
2000-11-07,10.75,10.75,10.25,10.75,6500,5.63621480688197,5.63621480688197,5.37406528098048,5.63621480688197,12397.5047783276,0.0,1.0
2000-11-08,11.0,11.0,11.0,11.0,2300,5.76728956983271,5.76728956983271,5.76728956983271,5.76728956983271,4386.80938310054,0.0,1.0
2000-11-09,10.38,11.0,10.38,11.0,11600,5.44222415771487,5.76728956983271,5.44222415771487,5.76728956983271,22124.7777582462,0.0,1.0
2000-11-10,11.0,11.0,10.31,10.5,8200,5.76728956983271,5.76728956983271,5.40552322408866,5.50514004393122,15639.9291049671,0.0,1.0
2000-11-13,10.63,11.0,10.63,11.0,1000,5.57329892066561,5.76728956983271,5.57329892066561,5.76728956983271,1907.30842743502,0.0,1.0
2000-11-14,10.94,11.0,10.5,10.63,3400,5.73583162672453,5.76728956983271,5.50514004393122,5.57329892066561,6484.84865327906,0.0,1.0
2000-11-15,10.75,10.94,10.63,10.75,9500,5.63621480688197,5.73583162672453,5.57329892066561,5.63621480688197,18119.4300606326,0.0,1.0
2000-11-16,10.75,10.75,10.25,10.75,13700,5.63621480688197,5.63621480688197,5.37406528098048,5.63621480688197,26130.1254558597,0.0,1.0
2000-11-17,10.5,11.0,10.25,11.0,11200,5.50514004393122,5.76728956983271,5.37406528098048,5.76728956983271,21361.8543872722,0.0,1.0
2000-11-20,10.25,10.5,10.19,10.25,11100,5.37406528098048,5.50514004393122,5.3426073378723,5.37406528098048,21171.1235445287,0.0,1.0
2000-11-21,10.06,10.06,10.06,10.06,2500,5.27444846113792,5.27444846113792,5.27444846113792,5.27444846113792,4768.27106858754,0.0,1.0
2000-11-22,10.25,10.25,9.875,9.875,5700,5.37406528098048,5.37406528098048,5.17745313655437,5.17745313655437,10871.6580363796,0.0,1.0
2000-11-24,10.25,10.25,10.25,10.25,0,5.37406528098048,5.37406528098048,5.37406528098048,5.37406528098048,0,0.0,1.0
2000-11-27,10.0,10.13,10.0,10.13,1700,5.24299051802974,5.31114939476412,5.24299051802974,5.31114939476412,3242.42432663953,0.0,1.0
2000-11-28,10.25,10.25,10.0,10.0,2600,5.37406528098048,5.37406528098048,5.24299051802974,5.24299051802974,4959.00191133104,0.0,1.0
2000-11-29,9.875,10.0,9.5,10.0,6800,5.17745313655437,5.24299051802974,4.98084099212825,5.24299051802974,12969.6973065581,0.0,1.0
2000-11-30,9.563,10.13,9.563,10.13,2300,5.01387183239184,5.31114939476412,5.01387183239184,5.31114939476412,4386.80938310054,0.0,1.0
2000-12-01,9.75,9.875,9.75,9.75,3800,5.11191575507899,5.17745313655437,5.11191575507899,5.11191575507899,7247.77202425307,0.0,1.0
2000-12-04,9.875,9.875,9.875,9.875,200,5.17745313655437,5.17745313655437,5.17745313655437,5.17745313655437,381.461685487003,0.0,1.0
2000-12-05,9.75,9.75,9.75,9.75,12600,5.11191575507899,5.11191575507899,5.11191575507899,5.11191575507899,24032.0861856812,0.0,1.0
2000-12-06,10.06,10.25,10.06,10.25,1100,5.27444846113792,5.37406528098048,5.27444846113792,5.37406528098048,2098.03927017852,0.0,1.0
2000-12-07,9.844,10.13,9.844,10.0,6300,5.16119986594847,5.31114939476412,5.16119986594847,5.24299051802974,12016.0430928406,0.0,1.0
2000-12-08,10.13,10.13,10.0,10.0,3700,5.31114939476412,5.31114939476412,5.24299051802974,5.24299051802974,7057.04118150957,0.0,1.0
2000-12-11,10.0,10.0,9.75,9.875,10400,5.24299051802974,5.24299051802974,5.11191575507899,5.17745313655437,19836.0076453242,0.0,1.0
2000-12-12,10.19,10.19,9.75,10.0,5800,5.3426073378723,5.3426073378723,5.11191575507899,5.24299051802974,11062.3888791231,0.0,1.0
2000-12-13,10.0,10.0,9.75,10.0,2500,5.24299051802974,5.24299051802974,5.11191575507899,5.24299051802974,4768.27106858754,0.0,1.0
2000-12-14,9.75,10.0,9.75,10.0,900,5.11191575507899,5.24299051802974,5.11191575507899,5.24299051802974,1716.57758469152,0.0,1.0
2000-12-15,9.875,10.0,9.563,10.0,12300,5.17745313655437,5.24299051802974,5.01387183239184,5.24299051802974,23459.8936574507,0.0,1.0
2000-12-18,9.563,10.0,9.563,10.0,11300,5.01387183239184,5.24299051802974,5.01387183239184,5.24299051802974,21552.5852300157,0.0,1.0
2000-12-19,9.5,9.875,9.0,9.875,146500,4.98084099212825,5.17745313655437,4.71869146622676,5.17745313655437,279420.68461923,0.0,1.0
2000-12-20,9.5,9.75,9.5,9.75,1700,4.98084099212825,5.11191575507899,4.98084099212825,5.11191575507899,3242.42432663953,0.0,1.0
2000-12-21,9.625,9.625,9.625,9.625,200,5.04637837360362,5.04637837360362,5.04637837360362,5.04637837360362,381.461685487003,0.0,1.0
2000-12-22,10.0,10.0,9.875,10.0,3600,5.24299051802974,5.24299051802974,5.17745313655437,5.24299051802974,6866.31033876606,0.0,1.0
2000-12-26,10.0,10.0,10.0,10.0,0,5.24299051802974,5.24299051802974,5.24299051802974,5.24299051802974,0,0.0,1.0
2000-12-27,9.938,10.0,9.75,9.75,6200,5.21048397681795,5.24299051802974,5.11191575507899,5.11191575507899,11825.3122500971,0.0,1.0
2000-12-28,10.0,10.0,10.0,10.0,4000,5.24299051802974,5.24299051802974,5.24299051802974,5.24299051802974,7629.23370974006,0.0,1.0
2000-12-29,10.38,10.38,10.13,10.38,7100,5.44222415771487,5.44222415771487,5.31114939476412,5.44222415771487,13541.8898347886,0.0,1.0
2001-01-02,11.0,11.0,10.38,10.5,14100,5.76728956983271,5.76728956983271,5.44222415771487,5.50514004393122,26893.0488268337,0.0,1.0
2001-01-03,11.75,11.75,11.0,11.0,13800,6.16051385868494,6.16051385868494,5.76728956983271,5.76728956983271,26320.8562986032,0.0,1.0
2001-01-04,11.75,11.75,11.5,11.5,4400,6.16051385868494,6.16051385868494,6.0294390957342,6.0294390957342,8392.15708071407,0.0,1.0
2001-01-05,12.0,12.0,12.0,12.0,500,6.29158862163569,6.29158862163569,6.29158862163569,6.29158862163569,953.654213717507,0.0,1.0
2001-01-08,12.44,12.5,11.75,12.0,21200,6.52228020442899,6.55373814753717,6.16051385868494,6.29158862163569,40434.9386616224,0.0,1.0
2001-01-09,11.81,12.44,11.75,12.44,7200,6.19197180179312,6.52228020442899,6.16051385868494,6.52228020442899,13732.6206775321,0.0,1.0
2001-01-10,11.75,12.44,11.75,11.75,1500,6.16051385868494,6.52228020442899,6.16051385868494,6.16051385868494,2860.96264115253,0.0,1.0
2001-01-11,12.44,12.44,12.44,12.44,900,6.52228020442899,6.52228020442899,6.52228020442899,6.52228020442899,1716.57758469152,0.0,1.0
2001-01-12,11.5,12.0,11.5,12.0,4300,6.0294390957342,6.29158862163569,6.0294390957342,6.29158862163569,8201.42623797057,0.0,1.0
2001-01-16,11.5,12.0,11.5,12.0,800,6.0294390957342,6.29158862163569,6.0294390957342,6.29158862163569,1525.84674194801,0.0,1.0
2001-01-17,11.5,11.75,11.5,11.75,600,6.11594843928169,6.24890384013564,6.11594843928169,6.24890384013564,1128.1978696358,0.165,1.0
2001-01-18,11.81,12.25,11.5,11.5,6000,6.28081313634059,6.51481464184354,6.11594843928169,6.11594843928169,11281.978696358,0.0,1.0
2001-01-19,11.44,11.75,11.44,11.75,15500,6.08403914307674,6.24890384013564,6.08403914307674,6.24890384013564,29145.1116322582,0.0,1.0
2001-01-22,11.5,12.0,11.5,11.75,12000,6.11594843928169,6.38185924098959,6.11594843928169,6.24890384013564,22563.957392716,0.0,1.0
2001-01-23,11.38,11.38,11.38,11.38,1200,6.05212984687179,6.05212984687179,6.05212984687179,6.05212984687179,2256.3957392716,0.0,1.0
2001-01-24,11.75,12.25,11.31,11.75,6400,6.24890384013564,6.51481464184354,6.01490233463269,6.24890384013564,12034.1106094485,0.0,1.0
2001-01-25,12.25,12.25,11.31,11.31,3300,6.51481464184354,6.51481464184354,6.01490233463269,6.01490233463269,6205.0882829969,0.0,1.0
2001-01-26,12.19,12.5,11.63,12.13,8400,6.48290534563859,6.64777004269749,6.18508524772574,6.45099604943364,15794.7701749012,0.0,1.0
2001-01-29,12.13,12.5,12.13,12.5,3600,6.45099604943364,6.64777004269749,6.45099604943364,6.64777004269749,6769.18721781481,0.0,1.0
2001-01-30,13.0,13.0,12.5,12.5,1500,6.91368084440539,6.91368084440539,6.64777004269749,6.64777004269749,2820.4946740895,0.0,1.0
2001-01-31,13.0,13.0,12.06,13.0,14200,6.91368084440539,6.91368084440539,6.41376853719454,6.91368084440539,26700.6829147139,0.0,1.0
2001-02-01,13.13,13.63,12.75,13.0,23900,6.98281765284944,7.24872845455734,6.78072544355144,6.91368084440539,44939.8818071594,0.0,1.0
2001-02-02,13.0,13.0,12.5,12.5,2700,6.91368084440539,6.91368084440539,6.64777004269749,6.64777004269749,5076.8904133611,0.0,1.0
2001-02-05,13.31,13.38,13.06,13.25,9500,7.07854554146429,7.11577305370339,6.94559014061034,7.04663624525934,17863.1329359002,0.0,1.0
2001-02-06,13.13,13.38,13.13,13.13,10600,6.98281765284944,7.11577305370339,6.98281765284944,6.98281765284944,19931.4956968991,0.0,1.0
2001-02-07,13.25,13.63,13.13,13.5,3500,7.04663624525934,7.24872845455734,6.98281765284944,7.17959164611329,6581.15423954217,0.0,1.0
2001-02-08,13.25,13.25,13.19,13.19,3300,7.04663624525934,7.04663624525934,7.01472694905439,7.01472694905439,6205.0882829969,0.0,1.0
2001-02-09,13.25,13.25,13.25,13.25,200,7.04663624525934,7.04663624525934,7.04663624525934,7.04663624525934,376.065956545267,0.0,1.0
2001-02-12,13.13,13.5,12.81,13.25,10400,6.98281765284944,7.17959164611329,6.81263473975639,7.04663624525934,19555.4297403539,0.0,1.0
2001-02-13,13.25,13.5,13.25,13.5,500,7.04663624525934,7.17959164611329,7.04663624525934,7.17959164611329,940.164891363167,0.0,1.0
2001-02-14,12.88,13.5,12.88,12.88,6800,6.84986225199549,7.17959164611329,6.84986225199549,6.84986225199549,12786.2425225391,0.0,1.0
2001-02-15,13.25,13.25,12.94,13.25,3800,7.04663624525934,7.04663624525934,6.88177154820044,7.04663624525934,7145.25317436007,0.0,1.0
2001-02-16,13.5,13.5,13.25,13.25,1400,7.17959164611329,7.17959164611329,7.04663624525934,7.04663624525934,2632.46169581687,0.0,1.0
2001-02-20,13.5,13.5,13.5,13.5,700,7.17959164611329,7.17959164611329,7.17959164611329,7.17959164611329,1316.23084790843,0.0,1.0
2001-02-21,13.5,13.5,13.5,13.5,0,7.17959164611329,7.17959164611329,7.17959164611329,7.17959164611329,0,0.0,1.0
2001-02-22,13.5,13.5,13.06,13.06,2500,7.17959164611329,7.17959164611329,6.94559014061034,6.94559014061034,4700.82445681583,0.0,1.0
2001-02-23,13.13,13.25,13.13,13.13,6400,6.98281765284944,7.04663624525934,6.98281765284944,6.98281765284944,12034.1106094485,0.0,1.0
2001-02-26,13.13,13.13,13.13,13.13,100,6.98281765284944,6.98281765284944,6.98281765284944,6.98281765284944,188.032978272633,0.0,1.0
2001-02-27,13.13,13.13,13.13,13.13,200,6.98281765284944,6.98281765284944,6.98281765284944,6.98281765284944,376.065956545267,0.0,1.0
2001-02-28,13.13,13.13,13.13,13.13,100,6.98281765284944,6.98281765284944,6.98281765284944,6.98281765284944,188.032978272633,0.0,1.0
2001-03-01,13.13,13.13,12.75,13.13,13600,6.98281765284944,6.98281765284944,6.78072544355144,6.98281765284944,25572.4850450781,0.0,1.0
2001-03-02,13.38,13.63,13.38,13.5,9000,7.11577305370339,7.24872845455734,7.11577305370339,7.17959164611329,16922.968044537,0.0,1.0
2001-03-05,13.25,13.5,13.25,13.5,2100,7.04663624525934,7.17959164611329,7.04663624525934,7.17959164611329,3948.6925437253,0.0,1.0
2001-03-06,13.25,13.25,13.25,13.25,0,7.04663624525934,7.04663624525934,7.04663624525934,7.04663624525934,0,0.0,1.0
2001-03-07,13.25,13.25,13.25,13.25,0,7.04663624525934,7.04663624525934,7.04663624525934,7.04663624525934,0,0.0,1.0
2001-03-08,13.25,13.63,13.06,13.19,27800,7.04663624525934,7.24872845455734,6.94559014061034,7.01472694905439,52273.1679597921,0.0,1.0
2001-03-09,13.25,13.25,13.25,13.25,0,7.04663624525934,7.04663624525934,7.04663624525934,7.04663624525934,0,0.0,1.0
2001-03-12,13.13,13.13,13.06,13.06,8500,6.98281765284944,6.98281765284944,6.94559014061034,6.94559014061034,15982.8031531738,0.0,1.0
2001-03-13,13.25,13.25,13.25,13.25,2000,7.04663624525934,7.04663624525934,7.04663624525934,7.04663624525934,3760.65956545267,0.0,1.0
2001-03-14,13.06,13.25,13.06,13.06,3300,6.94559014061034,7.04663624525934,6.94559014061034,6.94559014061034,6205.0882829969,0.0,1.0
2001-03-15,13.06,13.13,13.06,13.06,3100,6.94559014061034,6.98281765284944,6.94559014061034,6.94559014061034,5829.02232645163,0.0,1.0
2001-03-16,13.06,13.06,13.06,13.06,0,6.94559014061034,6.94559014061034,6.94559014061034,6.94559014061034,0,0.0,1.0
2001-03-19,13.25,13.25,13.25,13.25,2200,7.04663624525934,7.04663624525934,7.04663624525934,7.04663624525934,4136.72552199793,0.0,1.0
2001-03-20,13.5,13.5,13.25,13.25,1100,7.17959164611329,7.17959164611329,7.04663624525934,7.04663624525934,2068.36276099897,0.0,1.0
2001-03-21,13.25,13.25,13.25,13.25,100,7.04663624525934,7.04663624525934,7.04663624525934,7.04663624525934,188.032978272633,0.0,1.0
2001-03-22,13.13,13.31,13.0,13.25,18400,6.98281765284944,7.07854554146429,6.91368084440539,7.04663624525934,34598.0680021646,0.0,1.0
2001-03-23,13.13,13.13,13.0,13.0,4600,6.98281765284944,6.98281765284944,6.91368084440539,6.91368084440539,8649.51700054114,0.0,1.0
2001-03-26,13.13,13.19,13.13,13.19,1900,6.98281765284944,7.01472694905439,6.98281765284944,7.01472694905439,3572.62658718004,0.0,1.0
2001-03-27,13.5,13.5,13.13,13.13,35400,7.17959164611329,7.17959164611329,6.98281765284944,6.98281765284944,66563.6743085122,0.0,1.0
2001-03-28,13.5,13.5,13.5,13.5,0,7.17959164611329,7.17959164611329,7.17959164611329,7.17959164611329,0,0.0,1.0
2001-03-29,13.38,13.5,13.25,13.25,14800,7.11577305370339,7.17959164611329,7.04663624525934,7.04663624525934,27828.8807843497,0.0,1.0
2001-03-30,13.13,13.5,13.13,13.13,123800,6.98281765284944,7.17959164611329,6.98281765284944,6.98281765284944,232784.82710152,0.0,1.0
2001-04-02,13.25,13.5,13.25,13.5,4600,7.04663624525934,7.17959164611329,7.04663624525934,7.17959164611329,8649.51700054113,0.0,1.0
2001-04-03,13.13,13.38,13.13,13.25,30400,6.98281765284944,7.11577305370339,6.98281765284944,7.04663624525934,57162.0253948806,0.0,1.0
2001-04-04,13.13,13.13,13.0,13.13,2100,6.98281765284944,6.98281765284944,6.91368084440539,6.98281765284944,3948.6925437253,0.0,1.0
2001-04-05,13.0,13.06,13.0,13.06,400,6.91368084440539,6.94559014061034,6.91368084440539,6.94559014061034,752.131913090533,0.0,1.0
2001-04-06,13.0,13.5,13.0,13.38,18600,6.91368084440539,7.17959164611329,6.91368084440539,7.11577305370339,34974.1339587098,0.0,1.0
2001-04-09,13.25,13.25,13.25,13.25,400,7.04663624525934,7.04663624525934,7.04663624525934,7.04663624525934,752.131913090533,0.0,1.0
2001-04-10,13.13,13.25,13.13,13.25,700,6.98281765284944,7.04663624525934,6.98281765284944,7.04663624525934,1316.23084790843,0.0,1.0
2001-04-11,13.25,13.35,13.0,13.25,800,7.04663624525934,7.09981840560092,6.91368084440539,7.04663624525934,1504.26382618107,0.0,1.0
2001-04-12,13.25,13.5,13.25,13.25,3600,7.04663624525934,7.17959164611329,7.04663624525934,7.04663624525934,6769.1872178148,0.0,1.0
2001-04-16,13.25,13.25,13.25,13.25,600,7.04663624525934,7.04663624525934,7.04663624525934,7.04663624525934,1128.1978696358,0.0,1.0
2001-04-17,13.25,13.25,13.25,13.25,0,7.04663624525934,7.04663624525934,7.04663624525934,7.04663624525934,0,0.0,1.0
2001-04-18,12.83,13.25,12.83,13.25,1100,6.91102173638831,7.13725939260679,6.91102173638831,7.13725939260679,2042.10036349494,0.165,1.0
2001-04-19,13.25,13.25,13.25,13.25,600,7.13725939260679,7.13725939260679,7.13725939260679,7.13725939260679,1113.87292554269,0.0,1.0
2001-04-20,13.5,13.5,13.0,13.0,8400,7.27192466416541,7.27192466416541,7.00259412104817,7.00259412104817,15594.2209575977,0.0,1.0
2001-04-23,13.25,13.25,13.25,13.25,1200,7.13725939260679,7.13725939260679,7.13725939260679,7.13725939260679,2227.74585108539,0.0,1.0
2001-04-24,13.25,13.25,13.0,13.0,8700,7.13725939260679,7.13725939260679,7.00259412104817,7.00259412104817,16151.1574203691,0.0,1.0
2001-04-25,13.45,13.49,13.25,13.49,4600,7.24499160985368,7.26653805330306,7.13725939260679,7.26653805330306,8539.69242916066,0.0,1.0
2001-04-26,13.45,13.45,13.45,13.45,0,7.24499160985368,7.24499160985368,7.24499160985368,7.24499160985368,0,0.0,1.0
2001-04-27,13.45,13.45,13.45,13.45,0,7.24499160985368,7.24499160985368,7.24499160985368,7.24499160985368,0,0.0,1.0
2001-04-30,12.6,13.0,12.6,12.8,1400,6.78712968655438,7.00259412104817,6.78712968655438,6.89486190380128,2599.03682626629,0.0,1.0
2001-05-01,13.0,13.13,12.98,12.99,7200,7.00259412104817,7.07262006225865,6.99182089932348,6.99720751018583,13366.4751065123,0.0,1.0
2001-05-02,13.13,13.13,12.8,13.0,17300,7.07262006225865,7.07262006225865,6.89486190380128,7.00259412104817,32116.6693531477,0.0,1.0
2001-05-03,13.25,13.25,12.9,12.9,8700,7.13725939260679,7.13725939260679,6.94872801242472,6.94872801242472,16151.1574203691,0.0,1.0
2001-05-04,13.45,13.45,13.45,13.45,100,7.24499160985368,7.24499160985368,7.24499160985368,7.24499160985368,185.645487590449,0.0,1.0
2001-05-07,13.45,13.45,13.15,13.25,11200,7.24499160985368,7.24499160985368,7.08339328398334,7.13725939260679,20792.2946101303,0.0,1.0
2001-05-08,12.85,13.45,12.85,13.15,8900,6.921794958113,7.24499160985368,6.921794958113,7.08339328398334,16522.44839555,0.0,1.0
2001-05-09,13.45,13.45,12.75,13.45,6400,7.24499160985368,7.24499160985368,6.86792884948955,7.24499160985368,11881.3112057887,0.0,1.0
2001-05-10,13.45,13.45,13.45,13.45,0,7.24499160985368,7.24499160985368,7.24499160985368,7.24499160985368,0,0.0,1.0
2001-05-11,13.1,13.42,13.0,13.0,1000,7.05646022967162,7.22883177726665,7.00259412104817,7.00259412104817,1856.45487590449,0.0,1.0
2001-05-14,13.4,13.4,13.33,13.4,1000,7.21805855554196,7.21805855554196,7.18035227950555,7.21805855554196,1856.45487590449,0.0,1.0
2001-05-15,13.4,13.4,13.4,13.4,800,7.21805855554196,7.21805855554196,7.21805855554196,7.21805855554196,1485.16390072359,0.0,1.0
2001-05-16,13.14,13.14,13.14,13.14,100,7.078006673121,7.078006673121,7.078006673121,7.078006673121,185.645487590449,0.0,1.0
2001-05-17,13.14,13.14,13.14,13.14,0,7.078006673121,7.078006673121,7.078006673121,7.078006673121,0,0.0,1.0
2001-05-18,13.5,13.5,13.4,13.4,19300,7.27192466416541,7.27192466416541,7.21805855554196,7.21805855554196,35829.5791049567,0.0,1.0
2001-05-21,13.65,13.65,13.1,13.45,205500,7.35272382710058,7.35272382710058,7.05646022967162,7.24499160985368,381501.476998373,0.0,1.0
2001-05-22,13.5,13.65,13.5,13.65,1600,7.27192466416541,7.35272382710058,7.27192466416541,7.35272382710058,2970.32780144718,0.0,1.0
2001-05-23,13.55,13.59,13.27,13.59,1000,7.29885771847713,7.32040416192651,7.14803261433148,7.32040416192651,1856.45487590449,0.0,1.0
2001-05-24,13.3,13.3,13.3,13.3,700,7.16419244691851,7.16419244691851,7.16419244691851,7.16419244691851,1299.51841313314,0.0,1.0
2001-05-25,13.3,13.3,13.3,13.3,0,7.16419244691851,7.16419244691851,7.16419244691851,7.16419244691851,0,0.0,1.0
2001-05-29,13.54,13.54,13.3,13.3,4800,7.29347110761479,7.29347110761479,7.16419244691851,7.16419244691851,8910.98340434155,0.0,1.0
2001-05-30,13.54,13.54,13.54,13.54,0,7.29347110761479,7.29347110761479,7.29347110761479,7.29347110761479,0,0.0,1.0
2001-05-31,13.29,13.38,13.2,13.2,6900,7.15880583605617,7.20728533381727,7.11032633829506,7.11032633829506,12809.538643741,0.0,1.0
2001-06-01,13.3,13.3,13.25,13.29,900,7.16419244691851,7.16419244691851,7.13725939260679,7.15880583605617,1670.80938831404,0.0,1.0
2001-06-04,13.3,13.3,13.25,13.3,1900,7.16419244691851,7.16419244691851,7.13725939260679,7.16419244691851,3527.26426421853,0.0,1.0
2001-06-05,13.3,13.3,13.3,13.3,0,7.16419244691851,7.16419244691851,7.16419244691851,7.16419244691851,0,0.0,1.0
2001-06-06,13.3,13.3,13.25,13.25,700,7.16419244691851,7.16419244691851,7.13725939260679,7.13725939260679,1299.51841313314,0.0,1.0
2001-06-07,13.38,13.38,13.3,13.3,2900,7.20728533381727,7.20728533381727,7.16419244691851,7.16419244691851,5383.71914012302,0.0,1.0
2001-06-08,13.3,13.3,13.26,13.3,1300,7.16419244691851,7.16419244691851,7.14264600346913,7.16419244691851,2413.39133867584,0.0,1.0
2001-06-11,13.23,13.3,13.0,13.3,4700,7.1264861708821,7.16419244691851,7.00259412104817,7.16419244691851,8725.33791675111,0.0,1.0
2001-06-12,13.12,13.23,13.0,13.1,21000,7.06723345139631,7.1264861708821,7.00259412104817,7.05646022967162,38985.5523939943,0.0,1.0
2001-06-13,13.37,13.37,13.2,13.23,3300,7.20189872295493,7.20189872295493,7.11032633829506,7.1264861708821,6126.30109048482,0.0,1.0
2001-06-14,13.2,13.49,13.2,13.4,5300,7.11032633829506,7.26653805330306,7.11032633829506,7.21805855554196,9839.21084229381,0.0,1.0
2001-06-15,13.42,13.42,13.2,13.2,2900,7.22883177726665,7.22883177726665,7.11032633829506,7.11032633829506,5383.71914012302,0.0,1.0
2001-06-18,13.35,13.48,13.35,13.35,2900,7.19112550123024,7.26115144244072,7.19112550123024,7.19112550123024,5383.71914012302,0.0,1.0
2001-06-19,13.4,13.4,13.4,13.4,500,7.21805855554196,7.21805855554196,7.21805855554196,7.21805855554196,928.227437952246,0.0,1.0
2001-06-20,13.45,13.5,13.35,13.35,4500,7.24499160985368,7.27192466416541,7.19112550123024,7.19112550123024,8354.04694157021,0.0,1.0
2001-06-21,13.26,13.45,13.26,13.45,1400,7.14264600346913,7.24499160985368,7.14264600346913,7.24499160985368,2599.03682626629,0.0,1.0
2001-06-22,13.45,13.45,13.05,13.45,7800,7.24499160985368,7.24499160985368,7.02952717535989,7.24499160985368,14480.348032055,0.0,1.0
2001-06-25,13.05,13.25,13.05,13.05,400,7.02952717535989,7.13725939260679,7.02952717535989,7.02952717535989,742.581950361797,0.0,1.0
2001-06-26,13.35,13.45,13.35,13.45,2600,7.19112550123024,7.24499160985368,7.19112550123024,7.24499160985368,4826.78267735167,0.0,1.0
2001-06-27,13.5,13.5,13.35,13.35,3600,7.27192466416541,7.27192466416541,7.19112550123024,7.19112550123024,6683.23755325617,0.0,1.0
2001-06-28,13.38,13.5,13.36,13.5,1800,7.20728533381727,7.27192466416541,7.19651211209258,7.27192466416541,3341.61877662808,0.0,1.0
2001-06-29,13.5,13.5,13.36,13.38,3900,7.27192466416541,7.27192466416541,7.19651211209258,7.20728533381727,7240.17401602751,0.0,1.0
2001-07-02,13.36,13.5,13.36,13.5,1000,7.19651211209258,7.27192466416541,7.19651211209258,7.27192466416541,1856.45487590449,0.0,1.0
2001-07-03,13.36,13.36,13.36,13.36,0,7.19651211209258,7.19651211209258,7.19651211209258,7.19651211209258,0,0.0,1.0
2001-07-05,13.4,13.4,13.4,13.4,300,7.21805855554196,7.21805855554196,7.21805855554196,7.21805855554196,556.936462771347,0.0,1.0
2001-07-06,13.4,13.4,13.4,13.4,400,7.21805855554196,7.21805855554196,7.21805855554196,7.21805855554196,742.581950361796,0.0,1.0
2001-07-09,13.41,13.6,13.4,13.4,2500,7.2234451664043,7.32579077278885,7.21805855554196,7.21805855554196,4641.13718976123,0.0,1.0
2001-07-10,13.7,13.7,13.45,13.6,3800,7.3796568814123,7.3796568814123,7.24499160985368,7.32579077278885,7054.52852843707,0.0,1.0
2001-07-11,13.7,13.7,13.5,13.5,7800,7.3796568814123,7.3796568814123,7.27192466416541,7.27192466416541,14480.348032055,0.0,1.0
2001-07-12,13.8,13.8,13.66,13.75,9400,7.43352299003575,7.43352299003575,7.35811043796292,7.40658993572403,17450.6758335022,0.0,1.0
2001-07-13,13.75,13.95,13.75,13.85,4000,7.40658993572403,7.51432215297092,7.40658993572403,7.46045604434747,7425.81950361796,0.0,1.0
2001-07-16,14.0,14.2,13.85,13.95,3300,7.54125520728264,7.64898742452954,7.46045604434747,7.51432215297092,6126.30109048482,0.0,1.0
2001-07-17,14.0,14.0,13.75,14.0,2300,7.54125520728264,7.54125520728264,7.40658993572403,7.54125520728264,4269.84621458033,0.0,1.0
2001-07-18,13.75,14.0,13.75,14.0,600,7.49546901495271,7.63175026977004,7.49546901495271,7.63175026977004,1100.66494618843,0.165,1.0
2001-07-19,13.55,14.45,13.08,14.45,16700,7.38644401109886,7.87705652844122,7.13023525204229,7.87705652844122,30635.1743355781,0.0,1.0
2001-07-20,13.1,14.45,13.1,14.45,3400,7.14113775242768,7.87705652844122,7.14113775242768,7.87705652844122,6237.10136173445,0.0,1.0
2001-07-23,13.77,14.45,13.2,13.77,5900,7.5063715153381,7.87705652844122,7.19565025435461,7.5063715153381,10823.2053041863,0.0,1.0
2001-07-24,15.0,15.0,14.1,14.45,17200,8.17687528903932,8.17687528903932,7.68626277169697,7.87705652844122,31552.3951240684,0.0,1.0
2001-07-25,15.0,15.0,14.1,14.1,15200,8.17687528903932,8.17687528903932,7.68626277169697,7.68626277169697,27883.511970107,0.0,1.0
2001-07-26,15.5,15.5,14.5,15.0,5900,8.44943779867397,8.44943779867397,7.90431277940468,8.17687528903932,10823.2053041863,0.0,1.0
2001-07-27,15.4,15.4,14.95,15.4,2400,8.39492529674704,8.39492529674704,8.14961903807586,8.39492529674704,4402.65978475373,0.0,1.0
2001-07-30,15.21,15.52,15.0,15.4,6400,8.29135154308588,8.46034029905935,8.17687528903932,8.39492529674704,11740.4260926766,0.0,1.0
2001-07-31,15.3,15.65,15.3,15.65,1600,8.34041279482011,8.53120655156436,8.34041279482011,8.53120655156436,2935.10652316916,0.0,1.0
2001-08-01,15.69,15.95,15.4,15.65,12800,8.55301155233513,8.69474405734515,8.39492529674704,8.53120655156436,23480.8521853533,0.0,1.0
2001-08-02,15.5,15.95,15.5,15.7,5200,8.44943779867397,8.69474405734515,8.44943779867397,8.55846280252783,9539.09620029976,0.0,1.0
2001-08-03,15.52,15.95,15.5,15.95,7500,8.46034029905935,8.69474405734515,8.44943779867397,8.69474405734515,13758.3118273554,0.0,1.0
2001-08-06,15.5,15.95,15.5,15.5,11300,8.44943779867397,8.69474405734515,8.44943779867397,8.44943779867397,20729.1898198822,0.0,1.0
2001-08-07,15.85,16.2,15.65,15.95,7100,8.64023155541822,8.83102531216247,8.53120655156436,8.69474405734515,13024.5351965631,0.0,1.0
2001-08-08,16.25,16.48,15.85,15.86,14600,8.85828156312594,8.98366031755787,8.64023155541822,8.64568280561091,26782.8470239185,0.0,1.0
2001-08-09,16.2,16.48,16.2,16.25,18800,8.83102531216247,8.98366031755787,8.83102531216247,8.85828156312594,34487.5016472376,0.0,1.0
2001-08-10,16.3,16.48,16.25,16.27,4600,8.8855378140894,8.98366031755787,8.85828156312594,8.86918406351132,8438.43125411132,0.0,1.0
2001-08-13,16.3,16.48,16.25,16.48,22000,8.8855378140894,8.98366031755787,8.85828156312594,8.98366031755787,40357.7146935759,0.0,1.0
2001-08-14,17.0,17.7,16.25,16.3,15900,9.2671253275779,9.6487128410664,8.85828156312594,8.8855378140894,29167.6210739935,0.0,1.0
2001-08-15,17.3,17.7,16.9,17.5,15400,9.43066283335869,9.6487128410664,9.21261282565097,9.53968783721255,28250.4002855031,0.0,1.0
2001-08-16,17.3,17.5,17.1,17.5,14700,9.43066283335869,9.53968783721255,9.32163782950483,9.53968783721255,26966.2911816166,0.0,1.0
2001-08-17,17.3,17.5,17.12,17.12,15000,9.43066283335869,9.53968783721255,9.33254032989022,9.33254032989022,27516.6236547108,0.0,1.0
2001-08-20,17.3,17.6,17.2,17.6,1600,9.43066283335869,9.59420033913947,9.37615033143176,9.59420033913947,2935.10652316916,0.0,1.0
2001-08-21,17.22,17.22,17.2,17.2,700,9.38705283181714,9.38705283181714,9.37615033143176,9.37615033143176,1284.10910388651,0.0,1.0
2001-08-22,17.6,17.6,17.2,17.5,1200,9.59420033913947,9.59420033913947,9.37615033143176,9.53968783721255,2201.32989237687,0.0,1.0
2001-08-23,17.5,17.65,17.25,17.6,12500,9.53968783721255,9.62145659010294,9.40340658239522,9.59420033913947,22930.519712259,0.0,1.0
2001-08-24,17.5,17.5,16.91,17.2,6500,9.53968783721255,9.53968783721255,9.21806407584367,9.37615033143176,11923.8702503747,0.0,1.0
2001-08-27,17.35,17.6,17.0,17.6,10600,9.45791908432215,9.59420033913947,9.2671253275779,9.59420033913947,19445.0807159957,0.0,1.0
2001-08-28,17.0,17.2,17.0,17.0,6000,9.2671253275779,9.37615033143176,9.2671253275779,9.2671253275779,11006.6494618843,0.0,1.0
2001-08-29,16.75,16.75,15.6,16.4,16300,9.13084407276058,9.13084407276058,8.5039503006009,8.94005031601633,29901.3977047858,0.0,1.0
2001-08-30,16.5,16.5,16.5,16.5,3600,8.99456281794326,8.99456281794326,8.99456281794326,8.99456281794326,6603.9896771306,0.0,1.0
2001-08-31,16.75,17.0,16.7,16.75,5700,9.13084407276058,9.2671253275779,9.10358782179711,9.13084407276058,10456.3169887901,0.0,1.0
2001-09-04,16.65,16.65,16.65,16.65,200,9.07633157083365,9.07633157083365,9.07633157083365,9.07633157083365,366.888315396144,0.0,1.0
2001-09-05,16.65,16.82,16.65,16.82,6900,9.07633157083365,9.16900282410943,9.07633157083365,9.16900282410943,12657.646881167,0.0,1.0
2001-09-06,16.65,16.75,16.65,16.65,12400,9.07633157083365,9.13084407276058,9.07633157083365,9.07633157083365,22747.075554561,0.0,1.0
2001-09-07,16.65,16.65,16.65,16.65,2300,9.07633157083365,9.07633157083365,9.07633157083365,9.07633157083365,4219.21562705566,0.0,1.0
2001-09-10,17.0,17.0,16.65,16.67,1100,9.2671253275779,9.2671253275779,9.07633157083365,9.08723407121904,2017.88573467879,0.0,1.0
2001-09-17,16.65,16.75,16.65,16.65,3900,9.07633157083365,9.13084407276058,9.07633157083365,9.07633157083365,7154.32215022482,0.0,1.0
2001-09-18,16.55,16.74,16.2,16.65,7700,9.02181906890672,9.12539282256789,8.83102531216247,9.07633157083365,14125.2001427516,0.0,1.0
2001-09-19,16.55,16.55,16.55,16.55,3400,9.02181906890672,9.02181906890672,9.02181906890672,9.02181906890672,6237.10136173446,0.0,1.0
2001-09-20,16.75,16.75,16.55,16.75,10100,9.13084407276058,9.13084407276058,9.02181906890672,9.13084407276058,18527.8599275053,0.0,1.0
2001-09-21,16.25,16.65,16.25,16.65,7100,8.85828156312594,9.07633157083365,8.85828156312594,9.07633157083365,13024.5351965631,0.0,1.0
2001-09-24,16.5,16.5,16.5,16.5,200,8.99456281794326,8.99456281794326,8.99456281794326,8.99456281794326,366.888315396144,0.0,1.0
2001-09-25,16.0,16.4,16.0,16.4,700,8.72200030830861,8.94005031601633,8.72200030830861,8.94005031601633,1284.10910388651,0.0,1.0
2001-09-26,15.92,15.92,15.9,15.9,600,8.67839030676707,8.67839030676707,8.66748780638168,8.66748780638168,1100.66494618843,0.0,1.0
2001-09-27,15.5,15.9,15.5,15.9,1700,8.44943779867397,8.66748780638168,8.44943779867397,8.66748780638168,3118.55068086723,0.0,1.0
2001-09-28,16.5,16.5,15.0,15.5,3300,8.99456281794326,8.99456281794326,8.17687528903932,8.44943779867397,6053.65720403638,0.0,1.0
2001-10-01,16.2,16.2,15.75,15.75,2100,8.83102531216247,8.83102531216247,8.58571905349129,8.58571905349129,3852.32731165952,0.0,1.0
2001-10-02,16.0,16.0,15.5,15.75,4000,8.72200030830861,8.72200030830861,8.44943779867397,8.58571905349129,7337.76630792289,0.0,1.0
2001-10-03,16.0,16.0,16.0,16.0,0,8.72200030830861,8.72200030830861,8.72200030830861,8.72200030830861,0,0.0,1.0
2001-10-04,15.5,15.5,15.5,15.5,500,8.44943779867397,8.44943779867397,8.44943779867397,8.44943779867397,917.220788490361,0.0,1.0
2001-10-05,15.53,15.75,15.53,15.75,600,8.46579154925205,8.58571905349129,8.46579154925205,8.58571905349129,1100.66494618843,0.0,1.0
2001-10-08,15.8,15.8,15.8,15.8,900,8.61297530445476,8.61297530445476,8.61297530445476,8.61297530445476,1650.99741928265,0.0,1.0
2001-10-09,16.0,16.0,15.2,15.6,2300,8.72200030830861,8.72200030830861,8.28590029289318,8.5039503006009,4219.21562705566,0.0,1.0
2001-10-10,15.76,15.95,15.76,15.95,1600,8.59117030368398,8.69474405734515,8.59117030368398,8.69474405734515,2935.10652316916,0.0,1.0
2001-10-11,15.97,16.15,15.91,15.99,2900,8.70564655773054,8.80376906119901,8.67293905657438,8.71654905811592,5319.88057324409,0.0,1.0
2001-10-12,16.0,16.0,16.0,16.0,500,8.72200030830861,8.72200030830861,8.72200030830861,8.72200030830861,917.220788490362,0.0,1.0
2001-10-15,16.45,16.45,16.24,16.24,2600,8.96730656697979,8.96730656697979,8.85283031293324,8.85283031293324,4769.54810014988,0.0,1.0
2001-10-16,16.49,16.49,16.49,16.49,200,8.98911156775056,8.98911156775056,8.98911156775056,8.98911156775056,366.888315396145,0.0,1.0
2001-10-17,16.4,16.49,16.4,16.49,2300,9.02999594419576,9.07955079998708,9.02999594419576,9.07955079998708,4177.18903010642,0.165,1.0
2001-10-18,16.4,16.4,16.4,16.4,0,9.02999594419576,9.02999594419576,9.02999594419576,9.02999594419576,0,0.0,1.0
2001-10-19,16.4,16.4,16.4,16.4,0,9.02999594419576,9.02999594419576,9.02999594419576,9.02999594419576,0,0.0,1.0
2001-10-22,16.76,16.76,16.41,16.5,16400,9.22821536736103,9.22821536736103,9.03550203928368,9.085056895075,29785.1739538023,0.0,1.0
2001-10-23,16.4,16.74,16.4,16.74,800,9.02999594419576,9.21720317718518,9.02999594419576,9.21720317718518,1452.93531481962,0.0,1.0
2001-10-24,16.5,16.5,16.5,16.5,1800,9.085056895075,9.085056895075,9.085056895075,9.085056895075,3269.10445834416,0.0,1.0
2001-10-25,16.51,16.51,16.51,16.51,100,9.09056299016293,9.09056299016293,9.09056299016293,9.09056299016293,181.616914352453,0.0,1.0
2001-10-26,16.51,16.51,16.51,16.51,0,9.09056299016293,9.09056299016293,9.09056299016293,9.09056299016293,0,0.0,1.0
2001-10-29,16.51,16.51,16.51,16.51,0,9.09056299016293,9.09056299016293,9.09056299016293,9.09056299016293,0,0.0,1.0
2001-10-30,16.6,16.61,16.5,16.61,1100,9.14011784595425,9.14562394104217,9.085056895075,9.14562394104217,1997.78605787698,0.0,1.0
2001-10-31,16.5,16.5,16.5,16.5,200,9.085056895075,9.085056895075,9.085056895075,9.085056895075,363.233828704906,0.0,1.0
2001-11-01,16.99,16.99,16.21,16.99,1000,9.35485555438329,9.35485555438329,8.9253801375252,9.35485555438329,1816.16914352453,0.0,1.0
2001-11-02,16.5,16.5,16.21,16.21,900,9.085056895075,9.085056895075,8.9253801375252,8.9253801375252,1634.55222917208,0.0,1.0
2001-11-05,16.35,16.4,16.21,16.26,7000,9.00246546875614,9.02999594419576,8.9253801375252,8.95291061296482,12713.1840046717,0.0,1.0
2001-11-06,16.01,16.4,16.01,16.01,2400,8.81525823576672,9.02999594419576,8.81525823576672,8.81525823576672,4358.80594445887,0.0,1.0
2001-11-07,16.01,16.4,16.01,16.4,1700,8.81525823576672,9.02999594419576,8.81525823576672,9.02999594419576,3087.4875439917,0.0,1.0
2001-11-08,16.0,16.37,16.0,16.37,9000,8.80975214067879,9.01347765893199,8.80975214067879,9.01347765893199,16345.5222917208,0.0,1.0
2001-11-09,15.99,15.99,15.77,15.82,3900,8.80424604559087,8.80424604559087,8.68311195365653,8.71064242909615,7083.05965974567,0.0,1.0
2001-11-12,15.99,16.22,15.79,15.99,3100,8.80424604559087,8.93088623261312,8.69412414383238,8.80424604559087,5630.12434492604,0.0,1.0
2001-11-13,15.99,15.99,15.99,15.99,0,8.80424604559087,8.80424604559087,8.80424604559087,8.80424604559087,0,0.0,1.0
2001-11-14,15.79,15.89,15.79,15.89,3200,8.69412414383238,8.74918509471162,8.69412414383238,8.74918509471162,5811.7412592785,0.0,1.0
2001-11-15,15.95,16.0,15.7,15.85,25600,8.78222166523917,8.80975214067879,8.64456928804106,8.72716071435993,46493.930074228,0.0,1.0
2001-11-16,15.95,15.95,15.95,15.95,0,8.78222166523917,8.78222166523917,8.78222166523917,8.78222166523917,0,0.0,1.0
2001-11-19,15.93,15.93,15.93,15.93,1200,8.77120947506332,8.77120947506332,8.77120947506332,8.77120947506332,2179.40297222944,0.0,1.0
2001-11-20,15.91,15.91,15.91,15.91,300,8.76019728488747,8.76019728488747,8.76019728488747,8.76019728488747,544.850743057359,0.0,1.0
2001-11-21,15.91,15.91,15.91,15.91,0,8.76019728488747,8.76019728488747,8.76019728488747,8.76019728488747,0,0.0,1.0
2001-11-23,15.91,15.91,15.91,15.91,0,8.76019728488747,8.76019728488747,8.76019728488747,8.76019728488747,0,0.0,1.0
2001-11-26,16.25,16.25,15.8,15.91,3200,8.9474045178769,8.9474045178769,8.69963023892031,8.76019728488747,5811.7412592785,0.0,1.0
2001-11-27,16.1,16.2,16.03,16.03,2500,8.86481309155803,8.91987404243728,8.82627042594256,8.82627042594256,4540.42285881133,0.0,1.0
2001-11-28,16.17,16.37,16.17,16.37,1200,8.9033557571735,9.01347765893199,8.9033557571735,9.01347765893199,2179.40297222944,0.0,1.0
2001-11-29,16.17,16.17,16.17,16.17,0,8.9033557571735,8.9033557571735,8.9033557571735,8.9033557571735,0,0.0,1.0
2001-11-30,16.1,16.1,16.05,16.1,9800,8.86481309155803,8.86481309155803,8.83728261611841,8.86481309155803,17798.4576065404,0.0,1.0
2001-12-03,16.05,16.1,15.91,16.1,11100,8.83728261611841,8.86481309155803,8.76019728488747,8.86481309155803,20159.4774931223,0.0,1.0
2001-12-04,16.19,16.19,16.19,16.19,500,8.91436794734935,8.91436794734935,8.91436794734935,8.91436794734935,908.084571762266,0.0,1.0
2001-12-05,16.05,16.05,16.05,16.05,200,8.83728261611841,8.83728261611841,8.83728261611841,8.83728261611841,363.233828704906,0.0,1.0
2001-12-06,16.05,16.05,16.05,16.05,6900,8.83728261611841,8.83728261611841,8.83728261611841,8.83728261611841,12531.5670903193,0.0,1.0
2001-12-07,16.1,16.1,16.1,16.1,300,8.86481309155803,8.86481309155803,8.86481309155803,8.86481309155803,544.850743057359,0.0,1.0
2001-12-10,16.25,16.25,16.25,16.25,2400,8.9474045178769,8.9474045178769,8.9474045178769,8.9474045178769,4358.80594445887,0.0,1.0
2001-12-11,16.25,16.25,16.25,16.25,0,8.9474045178769,8.9474045178769,8.9474045178769,8.9474045178769,0,0.0,1.0
2001-12-12,16.25,16.25,16.25,16.25,1000,8.9474045178769,8.9474045178769,8.9474045178769,8.9474045178769,1816.16914352453,0.0,1.0
2001-12-13,16.18,16.19,16.18,16.19,1300,8.90886185226143,8.91436794734935,8.90886185226143,8.91436794734935,2361.01988658189,0.0,1.0
2001-12-14,16.25,16.25,16.2,16.23,5300,8.9474045178769,8.9474045178769,8.91987404243728,8.93639232770105,9625.69646068001,0.0,1.0
2001-12-17,16.16,16.16,16.13,16.14,3300,8.89784966208558,8.89784966208558,8.88133137682181,8.88683747190973,5993.35817363095,0.0,1.0
2001-12-18,16.19,16.2,16.14,16.18,5200,8.91436794734935,8.91987404243728,8.88683747190973,8.90886185226143,9444.07954632756,0.0,1.0
2001-12-19,16.3,16.3,16.02,16.2,7500,8.97493499331652,8.97493499331652,8.82076433085464,8.91987404243728,13621.268576434,0.0,1.0
2001-12-20,16.0,16.45,16.0,16.11,5600,8.80975214067879,9.05752641963538,8.80975214067879,8.87031918664596,10170.5472037374,0.0,1.0
2001-12-21,16.0,16.2,16.0,16.2,5700,8.80975214067879,8.91987404243728,8.80975214067879,8.91987404243728,10352.1641180898,0.0,1.0
2001-12-24,16.12,16.12,16.12,16.12,300,8.87582528173388,8.87582528173388,8.87582528173388,8.87582528173388,544.850743057359,0.0,1.0
2001-12-26,16.1,16.3,16.1,16.1,4500,8.86481309155803,8.97493499331652,8.86481309155803,8.86481309155803,8172.76114586039,0.0,1.0
2001-12-27,16.0,16.17,15.35,16.17,6600,8.80975214067879,8.9033557571735,8.45185595996372,8.9033557571735,11986.7163472619,0.0,1.0
2001-12-28,15.75,16.24,15.75,16.24,1300,8.67209976348068,8.94189842278897,8.67209976348068,8.94189842278897,2361.01988658189,0.0,1.0
2001-12-31,16.0,16.0,15.8,15.8,2300,8.80975214067879,8.80975214067879,8.69963023892031,8.69963023892031,4177.18903010642,0.0,1.0
2002-01-02,16.06,16.25,15.6,15.8,12200,8.84278871120634,8.9474045178769,8.58950833716182,8.69963023892031,22157.2635509993,0.0,1.0
2002-01-03,16.11,16.49,16.11,16.49,4100,8.87031918664596,9.07955079998708,8.87031918664596,9.07955079998708,7446.29348845057,0.0,1.0
2002-01-04,16.12,16.6,16.11,16.11,2100,8.87582528173388,9.14011784595425,8.87031918664596,8.87031918664596,3813.95520140152,0.0,1.0
2002-01-07,16.4,16.4,16.12,16.12,700,9.02999594419576,9.02999594419576,8.87582528173388,8.87582528173388,1271.31840046717,0.0,1.0
2002-01-08,16.3,16.3,16.3,16.3,500,8.97493499331652,8.97493499331652,8.97493499331652,8.97493499331652,908.084571762265,0.0,1.0
2002-01-09,16.45,16.57,16.35,16.35,4200,9.05752641963538,9.12359956069047,9.00246546875614,9.00246546875614,7627.91040280303,0.0,1.0
2002-01-10,16.47,16.47,16.47,16.47,200,9.06853860981123,9.06853860981123,9.06853860981123,9.06853860981123,363.233828704906,0.0,1.0
2002-01-11,16.35,16.49,16.31,16.49,13100,9.00246546875614,9.07955079998708,8.98044108840444,9.07955079998708,23791.8157801713,0.0,1.0
2002-01-14,16.45,16.45,15.8,16.44,24900,9.05752641963538,9.05752641963538,8.69963023892031,9.05202032454746,45222.6116737608,0.0,1.0
2002-01-15,16.02,16.02,15.82,15.82,400,8.82076433085464,8.82076433085464,8.71064242909615,8.71064242909615,726.467657409812,0.0,1.0
2002-01-16,16.45,16.45,16.45,16.45,2700,9.15113003613009,9.15113003613009,9.15113003613009,9.15113003613009,4853.49894763189,0.17,1.0
2002-01-17,16.45,16.45,16.45,16.45,400,9.15113003613009,9.15113003613009,9.15113003613009,9.15113003613009,719.036881130651,0.0,1.0
2002-01-18,16.45,16.45,16.45,16.45,1100,9.15113003613009,9.15113003613009,9.15113003613009,9.15113003613009,1977.35142310929,0.0,1.0
2002-01-22,16.45,16.45,16.32,16.32,2100,9.15113003613009,9.15113003613009,9.07881107535825,9.07881107535825,3774.94362593592,0.0,1.0
2002-01-23,16.36,16.39,16.03,16.39,5600,9.10106306328804,9.1177520542354,8.9174841628672,9.1177520542354,10066.5163358291,0.0,1.0
2002-01-24,16.2,16.45,16.2,16.25,3700,9.01205511156885,9.15113003613009,9.01205511156885,9.0398700964811,6651.09115045851,0.0,1.0
2002-01-25,16.4,16.45,16.39,16.39,3500,9.12331505121784,9.15113003613009,9.1177520542354,9.1177520542354,6291.57270989319,0.0,1.0
2002-01-28,16.4,16.4,16.4,16.4,1800,9.12331505121784,9.12331505121784,9.12331505121784,9.12331505121784,3235.66596508793,0.0,1.0
2002-01-29,16.21,16.4,16.21,16.4,1500,9.0176181085513,9.12331505121784,9.0176181085513,9.12331505121784,2696.38830423994,0.0,1.0
2002-01-30,16.43,16.44,16.21,16.21,8500,9.1400040421652,9.14556703914764,9.0176181085513,9.0176181085513,15279.5337240263,0.0,1.0
2002-01-31,16.3,16.3,16.21,16.25,18400,9.06768508139335,9.06768508139335,9.0176181085513,9.0398700964811,33075.6965320099,0.0,1.0
2002-02-01,16.35,16.43,16.21,16.43,1900,9.0955000663056,9.1400040421652,9.0176181085513,9.1400040421652,3415.42518537059,0.0,1.0
2002-02-04,16.0,16.29,16.0,16.21,28400,8.90079517191985,9.06212208441089,8.90079517191985,9.0176181085513,51051.6185602762,0.0,1.0
2002-02-05,15.93,15.98,15.93,15.98,300,8.8618541930427,8.88966917795495,8.8618541930427,8.88966917795495,539.277660847988,0.0,1.0
2002-02-06,16.1,16.1,16.0,16.0,6200,8.95642514174435,8.95642514174435,8.90079517191985,8.90079517191985,11145.0716575251,0.0,1.0
2002-02-07,16.02,16.1,16.02,16.1,3100,8.91192116588475,8.95642514174435,8.91192116588475,8.95642514174435,5572.53582876254,0.0,1.0
2002-02-08,16.02,16.02,16.02,16.02,0,8.91192116588475,8.91192116588475,8.91192116588475,8.91192116588475,0,0.0,1.0
2002-02-11,16.05,16.05,16.02,16.02,4900,8.9286101568321,8.9286101568321,8.91192116588475,8.91192116588475,8808.20179385047,0.0,1.0
2002-02-12,16.02,16.02,15.9,15.9,3000,8.91192116588475,8.91192116588475,8.84516520209535,8.84516520209535,5392.77660847988,0.0,1.0
2002-02-13,15.84,15.84,15.75,15.75,700,8.81178722020065,8.81178722020065,8.7617202473586,8.7617202473586,1258.31454197864,0.0,1.0
2002-02-14,16.02,16.02,15.9,16.0,4200,8.91192116588475,8.91192116588475,8.84516520209535,8.90079517191985,7549.88725187183,0.0,1.0
2002-02-15,16.02,16.02,16.02,16.02,500,8.91192116588475,8.91192116588475,8.91192116588475,8.91192116588475,898.796101413313,0.0,1.0
2002-02-19,16.05,16.05,15.9,15.95,7700,8.9286101568321,8.9286101568321,8.84516520209535,8.8729801870076,13841.459961765,0.0,1.0
2002-02-20,16.04,16.05,16.02,16.05,5600,8.92304715984965,8.9286101568321,8.91192116588475,8.9286101568321,10066.5163358291,0.0,1.0
2002-02-21,16.0,16.0,16.0,16.0,1700,8.90079517191985,8.90079517191985,8.90079517191985,8.90079517191985,3055.90674480526,0.0,1.0
2002-02-22,16.0,16.0,16.0,16.0,300,8.90079517191985,8.90079517191985,8.90079517191985,8.90079517191985,539.277660847988,0.0,1.0
2002-02-25,16.04,16.04,16.02,16.03,6000,8.92304715984965,8.92304715984965,8.91192116588475,8.9174841628672,10785.5532169598,0.0,1.0
2002-02-26,16.02,16.05,16.02,16.05,6000,8.91192116588475,8.9286101568321,8.91192116588475,8.9286101568321,10785.5532169598,0.0,1.0
2002-02-27,16.05,16.05,15.96,16.02,8500,8.9286101568321,8.9286101568321,8.87854318399005,8.91192116588475,15279.5337240263,0.0,1.0
2002-02-28,16.02,16.02,16.02,16.02,3700,8.91192116588475,8.91192116588475,8.91192116588475,8.91192116588475,6651.09115045852,0.0,1.0
2002-03-01,15.8,15.8,15.8,15.8,100,8.78953523227085,8.78953523227085,8.78953523227085,8.78953523227085,179.759220282663,0.0,1.0
2002-03-04,15.81,15.81,15.81,15.81,1000,8.7950982292533,8.7950982292533,8.7950982292533,8.7950982292533,1797.59220282663,0.0,1.0
2002-03-05,15.95,15.95,15.8,15.8,1100,8.8729801870076,8.8729801870076,8.78953523227085,8.78953523227085,1977.35142310929,0.0,1.0
2002-03-06,15.85,15.85,15.8,15.8,4200,8.8173502171831,8.8173502171831,8.78953523227085,8.78953523227085,7549.88725187183,0.0,1.0
2002-03-07,15.67,15.9,15.5,15.8,4900,8.717216271499,8.84516520209535,8.62264532279735,8.78953523227085,8808.20179385047,0.0,1.0
2002-03-08,15.84,15.86,15.5,15.86,6100,8.81178722020065,8.82291321416555,8.62264532279735,8.82291321416555,10965.3124372424,0.0,1.0
2002-03-11,15.51,15.53,15.51,15.53,300,8.6282083197798,8.6393343137447,8.6282083197798,8.6393343137447,539.277660847988,0.0,1.0
2002-03-12,15.51,15.66,15.51,15.66,600,8.6282083197798,8.71165327451655,8.6282083197798,8.71165327451655,1078.55532169598,0.0,1.0
2002-03-13,15.78,15.8,15.61,15.8,2700,8.77840923830595,8.78953523227085,8.6838382896043,8.78953523227085,4853.49894763189,0.0,1.0
2002-03-14,15.41,15.77,15.41,15.77,2500,8.5725783499553,8.7728462413235,8.5725783499553,8.7728462413235,4493.98050706657,0.0,1.0
2002-03-15,15.41,15.41,15.41,15.41,0,8.5725783499553,8.5725783499553,8.5725783499553,8.5725783499553,0,0.0,1.0
2002-03-18,15.41,15.41,15.41,15.41,0,8.5725783499553,8.5725783499553,8.5725783499553,8.5725783499553,0,0.0,1.0
2002-03-19,15.6,15.6,15.41,15.45,4800,8.67827529262185,8.67827529262185,8.5725783499553,8.5948303378851,8628.44257356781,0.0,1.0
2002-03-20,15.43,15.55,15.43,15.55,1700,8.5837043439202,8.6504603077096,8.5837043439202,8.6504603077096,3055.90674480527,0.0,1.0
2002-03-21,15.39,15.6,15.39,15.6,7100,8.5614523559904,8.67827529262185,8.5614523559904,8.67827529262185,12762.9046400691,0.0,1.0
2002-03-22,15.39,15.39,15.39,15.39,0,8.5614523559904,8.5614523559904,8.5614523559904,8.5614523559904,0,0.0,1.0
2002-03-25,15.5,15.5,15.5,15.5,12800,8.62264532279735,8.62264532279735,8.62264532279735,8.62264532279735,23009.1801961808,0.0,1.0
2002-03-26,15.5,15.7,15.49,15.5,5200,8.62264532279735,8.73390526244635,8.6170823258149,8.62264532279735,9347.47945469846,0.0,1.0
2002-03-27,15.6,15.6,15.4,15.5,3000,8.67827529262185,8.67827529262185,8.56701535297285,8.62264532279735,5392.77660847988,0.0,1.0
2002-03-28,15.58,15.6,15.42,15.6,3700,8.66714929865695,8.67827529262185,8.57814134693775,8.67827529262185,6651.09115045852,0.0,1.0
2002-04-01,15.58,15.58,15.57,15.58,2500,8.66714929865695,8.66714929865695,8.6615863016745,8.66714929865695,4493.98050706657,0.0,1.0
2002-04-02,15.65,15.85,15.65,15.65,1100,8.7060902775341,8.8173502171831,8.7060902775341,8.7060902775341,1977.35142310929,0.0,1.0
2002-04-03,16.0,16.0,15.65,15.95,11300,8.90079517191985,8.90079517191985,8.7060902775341,8.8729801870076,20312.7918919409,0.0,1.0
2002-04-04,16.3,16.3,15.72,15.72,5300,9.06768508139335,9.06768508139335,8.74503125641125,8.74503125641125,9527.23867498112,0.0,1.0
2002-04-05,16.3,16.3,16.25,16.25,800,9.06768508139335,9.06768508139335,9.0398700964811,9.0398700964811,1438.0737622613,0.0,1.0
2002-04-08,16.23,16.23,16.02,16.02,200,9.0287441025162,9.0287441025162,8.91192116588475,8.91192116588475,359.518440565325,0.0,1.0
2002-04-09,16.3,16.3,16.0,16.3,2500,9.06768508139335,9.06768508139335,8.90079517191985,9.06768508139335,4493.98050706656,0.0,1.0
2002-04-10,16.41,16.41,16.25,16.25,18300,9.1288780482003,9.1288780482003,9.0398700964811,9.0398700964811,32895.9373117272,0.0,1.0
2002-04-11,16.5,16.5,16.25,16.5,3100,9.17894502104234,9.17894502104234,9.0398700964811,9.17894502104234,5572.53582876254,0.0,1.0
2002-04-12,16.26,16.56,16.26,16.5,2300,9.04543309346355,9.21232300293704,9.04543309346355,9.17894502104234,4134.46206650124,0.0,1.0
2002-04-15,16.5,16.75,16.3,16.75,5500,9.17894502104234,9.31801994560359,9.06768508139335,9.31801994560359,9886.75711554645,0.0,1.0
2002-04-16,16.7,16.7,16.55,16.7,3900,9.29020496069134,9.29020496069134,9.20676000595459,9.29020496069134,7010.60959102384,0.0,1.0
2002-04-17,16.55,16.65,16.55,16.65,1300,9.30133095465624,9.35753235015265,9.30133095465624,9.35753235015265,2313.10982319467,0.17,1.0
2002-04-18,16.75,16.75,16.55,16.55,900,9.41373374564907,9.41373374564907,9.30133095465624,9.30133095465624,1601.38372375015,0.0,1.0
2002-04-19,16.6,16.6,16.45,16.45,1400,9.32943165240445,9.32943165240445,9.24512955915983,9.24512955915983,2491.0413480558,0.0,1.0
2002-04-22,16.6,16.6,16.45,16.47,2300,9.32943165240445,9.32943165240445,9.24512955915983,9.25636983825911,4092.42507180595,0.0,1.0
2002-04-23,16.46,16.63,16.46,16.63,3700,9.25074969870947,9.34629207105337,9.25074969870947,9.34629207105337,6583.46641986175,0.0,1.0
2002-04-24,16.8,16.8,16.75,16.75,3500,9.44183444339727,9.44183444339727,9.41373374564907,9.41373374564907,6227.6033701395,0.0,1.0
2002-04-25,16.88,17.0,16.25,17.0,5700,9.4867955597944,9.5542372343901,9.13272676816701,9.5542372343901,10142.0969170843,0.0,1.0
2002-04-26,16.88,16.88,16.57,16.57,1000,9.4867955597944,9.4867955597944,9.31257123375553,9.31257123375553,1779.31524861128,0.0,1.0
2002-04-29,16.25,16.75,16.25,16.73,1500,9.13272676816701,9.41373374564907,9.13272676816701,9.40249346654979,2668.97287291692,0.0,1.0
2002-04-30,17.0,17.0,16.76,16.76,4600,9.5542372343901,9.5542372343901,9.41935388519871,9.41935388519871,8184.8501436119,0.0,1.0
2002-05-01,16.74,17.0,16.74,17.0,1400,9.40811360609943,9.5542372343901,9.40811360609943,9.5542372343901,2491.0413480558,0.0,1.0
2002-05-02,17.2,17.2,16.75,17.0,9600,9.66664002538292,9.66664002538292,9.41373374564907,9.5542372343901,17081.4263866683,0.0,1.0
2002-05-03,17.0,17.2,17.0,17.2,1800,9.5542372343901,9.66664002538292,9.5542372343901,9.66664002538292,3202.76744750031,0.0,1.0
2002-05-06,17.48,17.48,17.0,17.0,9400,9.82400393277288,9.82400393277288,9.5542372343901,9.5542372343901,16725.5633369461,0.0,1.0
2002-05-07,17.48,17.48,17.0,17.48,12000,9.82400393277288,9.82400393277288,9.5542372343901,9.82400393277288,21351.7829833354,0.0,1.0
2002-05-08,17.45,17.5,17.3,17.3,4800,9.80714351412395,9.83524421187216,9.72284142087934,9.72284142087934,8540.71319333416,0.0,1.0
2002-05-09,17.4,17.5,17.4,17.45,4500,9.77904281637575,9.83524421187216,9.77904281637575,9.80714351412395,8006.91861875077,0.0,1.0
2002-05-10,17.4,17.45,17.4,17.45,900,9.77904281637575,9.80714351412395,9.77904281637575,9.80714351412395,1601.38372375015,0.0,1.0
2002-05-13,18.0,18.0,17.58,17.75,5400,10.1162511893542,10.1162511893542,9.88020532826929,9.97574770061319,9608.30234250095,0.0,1.0
2002-05-14,18.0,18.44,17.76,17.76,5500,10.1162511893542,10.3635373295384,9.98136784016283,9.98136784016283,9786.23386736208,0.0,1.0
2002-05-15,18.6,18.6,18.6,18.6,2800,10.4534595623327,10.4534595623327,10.4534595623327,10.4534595623327,4982.08269611159,0.0,1.0
2002-05-16,19.0,19.0,18.0,18.31,5000,10.6782651443183,10.6782651443183,10.1162511893542,10.2904755153931,8896.57624305646,0.0,1.0
2002-05-17,18.01,18.15,18.01,18.15,800,10.1218713289039,10.2005532825988,10.1218713289039,10.2005532825988,1423.45219888902,0.0,1.0
2002-05-20,18.0,18.25,17.99,18.25,4900,10.1162511893542,10.2567546780953,10.1106310498046,10.2567546780953,8718.64471819531,0.0,1.0
2002-05-21,17.75,18.24,17.75,18.24,2500,9.97574770061319,10.2511345385456,9.97574770061319,10.2511345385456,4448.28812152821,0.0,1.0
2002-05-22,17.75,17.75,17.75,17.75,0,9.97574770061319,9.97574770061319,9.97574770061319,9.97574770061319,0,0.0,1.0
2002-05-23,18.1,18.1,17.65,17.65,2100,10.1724525848506,10.1724525848506,9.91954630511678,9.91954630511678,3736.56202208371,0.0,1.0
2002-05-24,17.65,18.15,17.55,17.55,3700,9.91954630511678,10.2005532825988,9.86334490962037,9.86334490962037,6583.46641986175,0.0,1.0
2002-05-28,17.65,17.65,17.65,17.65,0,9.91954630511678,9.91954630511678,9.91954630511678,9.91954630511678,0,0.0,1.0
2002-05-29,18.15,18.15,18.15,18.15,1100,10.2005532825988,10.2005532825988,10.2005532825988,10.2005532825988,1957.24677347242,0.0,1.0
2002-05-30,17.95,18.01,17.95,18.0,3900,10.088150491606,10.1218713289039,10.088150491606,10.1162511893542,6939.32946958402,0.0,1.0
2002-05-31,18.25,18.25,18.0,18.0,1200,10.2567546780953,10.2567546780953,10.1162511893542,10.1162511893542,2135.17829833353,0.0,1.0
2002-06-03,17.57,18.4,17.57,18.25,9400,9.87458518871965,10.3410567713399,9.87458518871965,10.2567546780953,16725.5633369461,0.0,1.0
2002-06-04,17.5,17.5,17.41,17.41,500,9.83524421187216,9.83524421187216,9.78466295592539,9.78466295592539,889.657624305642,0.0,1.0
2002-06-05,17.51,17.57,17.35,17.57,4900,9.8408643514218,9.87458518871965,9.75094211862754,9.87458518871965,8718.64471819529,0.0,1.0
2002-06-06,17.51,17.79,17.51,17.74,900,9.8408643514218,9.99822825881176,9.8408643514218,9.97012756106355,1601.38372375016,0.0,1.0
2002-06-07,17.7,17.7,17.51,17.51,3600,9.94764700286498,9.94764700286498,9.8408643514218,9.8408643514218,6405.53489500062,0.0,1.0
2002-06-10,17.5,17.79,17.5,17.79,5200,9.83524421187216,9.99822825881176,9.83524421187216,9.99822825881176,9252.43929277867,0.0,1.0
2002-06-11,17.5,17.59,17.5,17.5,3700,9.83524421187216,9.88582546781893,9.83524421187216,9.83524421187216,6583.46641986175,0.0,1.0
2002-06-12,17.5,17.5,17.5,17.5,500,9.83524421187216,9.83524421187216,9.83524421187216,9.83524421187216,889.657624305642,0.0,1.0
2002-06-13,17.5,17.59,17.5,17.5,7300,9.83524421187216,9.88582546781893,9.83524421187216,9.83524421187216,12989.0013148624,0.0,1.0
2002-06-14,17.55,17.55,17.54,17.54,300,9.86334490962037,9.86334490962037,9.85772477007072,9.85772477007072,533.794574583385,0.0,1.0
2002-06-17,17.55,17.55,17.55,17.55,500,9.86334490962037,9.86334490962037,9.86334490962037,9.86334490962037,889.657624305641,0.0,1.0
2002-06-18,17.81,17.81,17.79,17.79,5100,10.009468537911,10.009468537911,9.99822825881176,9.99822825881176,9074.50776791758,0.0,1.0
2002-06-19,17.8,17.9,17.8,17.8,4800,10.0038483983614,10.0600497938578,10.0038483983614,10.0038483983614,8540.71319333416,0.0,1.0
2002-06-20,17.8,17.8,17.8,17.8,0,10.0038483983614,10.0038483983614,10.0038483983614,10.0038483983614,0,0.0,1.0
2002-06-21,17.8,17.8,17.8,17.8,0,10.0038483983614,10.0038483983614,10.0038483983614,10.0038483983614,0,0.0,1.0
2002-06-24,17.41,17.6,17.41,17.6,2500,9.78466295592539,9.89144560736857,9.78466295592539,9.89144560736857,4448.28812152821,0.0,1.0
2002-06-25,17.3,17.98,17.3,17.41,2400,9.72284142087934,10.1050109102549,9.72284142087934,9.78466295592539,4270.35659666708,0.0,1.0
2002-06-26,17.25,17.3,17.25,17.3,1000,9.69474072313113,9.72284142087934,9.69474072313113,9.72284142087934,1779.31524861128,0.0,1.0
2002-06-27,17.25,17.25,17.25,17.25,0,9.69474072313113,9.69474072313113,9.69474072313113,9.69474072313113,0,0.0,1.0
2002-06-28,17.95,17.95,17.95,17.95,3200,10.088150491606,10.088150491606,10.088150491606,10.088150491606,5693.80879555612,0.0,1.0
2002-07-01,17.6,17.61,17.6,17.61,3800,9.89144560736857,9.89706574691821,9.89144560736857,9.89706574691821,6761.39794472288,0.0,1.0
2002-07-02,18.0,18.0,17.26,17.55,2600,10.1162511893542,10.1162511893542,9.70036086268077,9.86334490962037,4626.21964638935,0.0,1.0
2002-07-03,17.99,17.99,17.25,17.26,3200,10.1106310498046,10.1106310498046,9.69474072313113,9.70036086268077,5693.8087955561,0.0,1.0
2002-07-05,17.99,17.99,17.99,17.99,0,10.1106310498046,10.1106310498046,10.1106310498046,10.1106310498046,0,0.0,1.0
2002-07-08,18.0,18.0,18.0,18.0,200,10.1162511893542,10.1162511893542,10.1162511893542,10.1162511893542,355.863049722257,0.0,1.0
2002-07-09,18.7,18.7,17.58,17.81,6000,10.5096609578291,10.5096609578291,9.88020532826929,10.009468537911,10675.8914916677,0.0,1.0
2002-07-10,17.8,17.8,17.8,17.8,2000,10.0038483983614,10.0038483983614,10.0038483983614,10.0038483983614,3558.63049722257,0.0,1.0
2002-07-11,18.0,18.0,17.55,17.8,800,10.1162511893542,10.1162511893542,9.86334490962037,10.0038483983614,1423.45219888903,0.0,1.0
2002-07-12,18.0,18.0,18.0,18.0,0,10.1162511893542,10.1162511893542,10.1162511893542,10.1162511893542,0,0.0,1.0
2002-07-15,17.75,18.12,17.75,18.12,1600,9.97574770061319,10.1836928639499,9.97574770061319,10.1836928639499,2846.90439777805,0.0,1.0
2002-07-16,18.11,18.11,18.11,18.11,200,10.1780727244003,10.1780727244003,10.1780727244003,10.1780727244003,355.863049722256,0.0,1.0
2002-07-17,17.81,18.12,17.81,18.12,600,10.1050109102549,10.2808982422133,10.1050109102549,10.2808982422133,1057.49514720024,0.17,1.0
2002-07-18,17.6,18.6,17.6,18.5,3200,9.98586142731538,10.5532399175038,9.98586142731538,10.4965020684849,5639.97411840124,0.0,1.0
2002-07-19,17.6,17.6,17.6,17.6,700,9.98586142731538,9.98586142731538,9.98586142731538,9.98586142731538,1233.74433840027,0.0,1.0
2002-07-22,17.61,18.0,17.6,17.61,3600,9.99153521221726,10.2128128233907,9.98586142731538,9.99153521221726,6344.9708832014,0.0,1.0
2002-07-23,17.01,18.0,17.0,17.61,2000,9.65110811810424,10.2128128233907,9.64543433320236,9.99153521221726,3524.98382400077,0.0,1.0
2002-07-24,15.8,17.01,15.8,17.01,3000,8.96458014497631,9.65110811810424,8.96458014497631,9.65110811810424,5287.47573600116,0.0,1.0
2002-07-25,16.13,16.88,16.13,16.25,800,9.15181504673847,9.57734891437975,9.15181504673847,9.21990046556108,1409.99352960031,0.0,1.0
2002-07-26,16.03,16.03,16.03,16.03,1000,9.09507719771963,9.09507719771963,9.09507719771963,9.09507719771963,1762.49191200039,0.0,1.0
2002-07-29,16.99,16.99,16.99,16.99,100,9.63976054830047,9.63976054830047,9.63976054830047,9.63976054830047,176.249191200039,0.0,1.0
2002-07-30,16.26,16.5,16.26,16.5,500,9.22557425046296,9.36174508810817,9.22557425046296,9.36174508810817,881.245956000193,0.0,1.0
2002-07-31,16.5,16.5,16.29,16.29,1200,9.36174508810817,9.36174508810817,9.24259560516861,9.24259560516861,2114.99029440046,0.0,1.0
2002-08-01,16.6,16.7,16.3,16.3,15400,9.41848293712701,9.47522078614584,9.2482693900705,9.2482693900705,27142.375444806,0.0,1.0
2002-08-02,16.6,16.6,16.6,16.6,0,9.41848293712701,9.41848293712701,9.41848293712701,9.41848293712701,0,0.0,1.0
2002-08-05,16.45,16.99,16.45,16.99,1300,9.33337616359875,9.63976054830047,9.33337616359875,9.63976054830047,2291.2394856005,0.0,1.0
2002-08-06,16.46,16.99,16.45,16.99,900,9.33904994850064,9.63976054830047,9.33337616359875,9.63976054830047,1586.24272080035,0.0,1.0
2002-08-07,16.99,17.0,16.48,16.9,3000,9.63976054830047,9.64543433320236,9.3503975183044,9.58869648418352,5287.47573600116,0.0,1.0
2002-08-08,16.51,16.99,16.51,16.99,800,9.36741887301005,9.63976054830047,9.36741887301005,9.63976054830047,1409.99352960031,0.0,1.0
2002-08-09,16.6,16.6,16.55,16.55,1100,9.41848293712701,9.41848293712701,9.39011401261759,9.39011401261759,1938.74110320043,0.0,1.0
2002-08-12,16.6,16.61,16.6,16.6,2900,9.41848293712701,9.42415672202889,9.41848293712701,9.41848293712701,5111.22654480112,0.0,1.0
2002-08-13,16.6,16.99,16.6,16.96,2300,9.41848293712701,9.63976054830047,9.41848293712701,9.62273919359482,4053.73139760089,0.0,1.0
2002-08-14,16.96,16.97,16.61,16.61,1000,9.62273919359482,9.6284129784967,9.42415672202889,9.42415672202889,1762.49191200039,0.0,1.0
2002-08-15,16.65,16.96,16.65,16.96,1900,9.44685186163642,9.62273919359482,9.44685186163642,9.62273919359482,3348.73463280074,0.0,1.0
2002-08-16,16.88,16.94,16.88,16.94,3000,9.57734891437975,9.61139162379106,9.57734891437975,9.61139162379106,5287.47573600116,0.0,1.0
2002-08-19,16.75,16.9,16.65,16.65,9200,9.50358971065526,9.58869648418352,9.44685186163642,9.44685186163642,16214.9255904036,0.0,1.0
2002-08-20,16.75,16.93,16.75,16.93,700,9.50358971065526,9.60571783888917,9.50358971065526,9.60571783888917,1233.74433840027,0.0,1.0
2002-08-21,16.93,16.93,16.85,16.93,3200,9.60571783888917,9.60571783888917,9.5603275596741,9.60571783888917,5639.97411840124,0.0,1.0
2002-08-22,17.22,17.22,16.86,16.86,1100,9.7702576010438,9.7702576010438,9.56600134457598,9.56600134457598,1938.74110320043,0.0,1.0
2002-08-23,17.0,17.24,17.0,17.24,1300,9.64543433320236,9.78160517084757,9.64543433320236,9.78160517084757,2291.2394856005,0.0,1.0
2002-08-26,17.05,17.05,17.0,17.0,2600,9.67380325771178,9.67380325771178,9.64543433320236,9.64543433320236,4582.478971201,0.0,1.0
2002-08-27,17.05,17.05,17.05,17.05,0,9.67380325771178,9.67380325771178,9.67380325771178,9.67380325771178,0,0.0,1.0
2002-08-28,17.05,17.05,17.04,17.04,2100,9.67380325771178,9.67380325771178,9.66812947280989,9.66812947280989,3701.23301520081,0.0,1.0
2002-08-29,17.0,17.0,17.0,17.0,1900,9.64543433320236,9.64543433320236,9.64543433320236,9.64543433320236,3348.73463280073,0.0,1.0
2002-08-30,16.97,16.97,16.97,16.97,200,9.6284129784967,9.6284129784967,9.6284129784967,9.6284129784967,352.498382400078,0.0,1.0
2002-09-03,16.6,16.97,16.6,16.97,2100,9.41848293712701,9.6284129784967,9.41848293712701,9.6284129784967,3701.23301520081,0.0,1.0
2002-09-04,16.89,16.89,16.89,16.89,500,9.58302269928164,9.58302269928164,9.58302269928164,9.58302269928164,881.245956000193,0.0,1.0
2002-09-05,16.71,16.9,16.7,16.7,1000,9.48089457104773,9.58869648418352,9.47522078614584,9.47522078614584,1762.49191200039,0.0,1.0
2002-09-06,16.89,16.89,16.6,16.89,1300,9.58302269928164,9.58302269928164,9.41848293712701,9.58302269928164,2291.2394856005,0.0,1.0
2002-09-09,16.89,16.89,16.89,16.89,0,9.58302269928164,9.58302269928164,9.58302269928164,9.58302269928164,0,0.0,1.0
2002-09-10,16.64,16.65,16.64,16.65,600,9.44117807673454,9.44685186163642,9.44117807673454,9.44685186163642,1057.49514720023,0.0,1.0
2002-09-11,16.61,16.61,16.61,16.61,700,9.42415672202889,9.42415672202889,9.42415672202889,9.42415672202889,1233.74433840027,0.0,1.0
2002-09-12,16.74,16.74,16.74,16.74,500,9.49791592575338,9.49791592575338,9.49791592575338,9.49791592575338,881.245956000193,0.0,1.0
2002-09-13,16.71,16.71,16.71,16.71,100,9.48089457104773,9.48089457104773,9.48089457104773,9.48089457104773,176.249191200039,0.0,1.0
2002-09-16,16.74,16.75,16.7,16.75,1700,9.49791592575338,9.50358971065526,9.47522078614584,9.50358971065526,2996.23625040066,0.0,1.0
2002-09-17,16.68,16.68,16.63,16.63,1100,9.46387321634208,9.46387321634208,9.43550429183266,9.43550429183266,1938.74110320043,0.0,1.0
2002-09-18,16.68,16.68,16.68,16.68,1800,9.46387321634208,9.46387321634208,9.46387321634208,9.46387321634208,3172.4854416007,0.0,1.0
2002-09-19,16.73,16.73,16.64,16.64,3800,9.4922421408515,9.4922421408515,9.44117807673454,9.44117807673454,6697.46926560147,0.0,1.0
2002-09-20,16.75,16.75,16.73,16.73,1600,9.50358971065526,9.50358971065526,9.4922421408515,9.4922421408515,2819.98705920062,0.0,1.0
2002-09-23,16.4,16.74,16.4,16.74,7700,9.30500723908933,9.49791592575338,9.30500723908933,9.49791592575338,13571.187722403,0.0,1.0
2002-09-24,16.4,16.4,16.4,16.4,0,9.30500723908933,9.30500723908933,9.30500723908933,9.30500723908933,0,0.0,1.0
2002-09-25,16.6,16.6,16.35,16.4,700,9.41848293712701,9.41848293712701,9.27663831457991,9.30500723908933,1233.74433840027,0.0,1.0
2002-09-26,16.35,16.35,16.35,16.35,300,9.27663831457991,9.27663831457991,9.27663831457991,9.27663831457991,528.747573600116,0.0,1.0
2002-09-27,16.59,16.59,16.59,16.59,700,9.41280915222512,9.41280915222512,9.41280915222512,9.41280915222512,1233.74433840027,0.0,1.0
2002-09-30,16.53,16.53,16.15,16.35,1600,9.37876644281382,9.37876644281382,9.16316261654224,9.27663831457991,2819.98705920062,0.0,1.0
2002-10-01,15.81,16.1,15.81,16.1,2000,8.97025392987819,9.13479369203282,8.97025392987819,9.13479369203282,3524.98382400077,0.0,1.0
2002-10-02,15.9,16.0,15.8,15.81,3200,9.02131799399515,9.07805584301398,8.96458014497631,8.97025392987819,5639.97411840123,0.0,1.0
2002-10-03,16.15,16.15,15.85,16.15,3200,9.16316261654224,9.16316261654224,8.99294906948573,9.16316261654224,5639.97411840124,0.0,1.0
2002-10-04,16.15,16.15,16.15,16.15,100,9.16316261654224,9.16316261654224,9.16316261654224,9.16316261654224,176.249191200039,0.0,1.0
2002-10-07,15.87,16.14,15.87,16.01,1800,9.00429663928949,9.15748883164036,9.00429663928949,9.08372962791587,3172.4854416007,0.0,1.0
2002-10-08,15.43,15.87,15.43,15.87,2500,8.75465010360661,9.00429663928949,8.75465010360661,9.00429663928949,4406.22978000097,0.0,1.0
2002-10-09,15.65,15.65,15.3,15.38,1900,8.87947337144805,8.87947337144805,8.68089089988212,8.72628117909719,3348.73463280074,0.0,1.0
2002-10-10,15.17,15.29,15.17,15.19,3700,8.60713169615763,8.67521711498024,8.60713169615763,8.6184792659614,6521.22007440143,0.0,1.0
2002-10-11,15.17,15.17,15.17,15.17,0,8.60713169615763,8.60713169615763,8.60713169615763,8.60713169615763,0,0.0,1.0
2002-10-14,15.26,15.31,15.26,15.3,1900,8.65819576027459,8.686564684784,8.65819576027459,8.68089089988212,3348.73463280073,0.0,1.0
2002-10-15,15.46,15.78,15.44,15.44,4600,8.77167145831226,8.95323257517254,8.76032388850849,8.76032388850849,8107.46279520178,0.0,1.0
2002-10-16,15.28,15.77,15.13,15.77,2500,8.76599767341038,9.04710623754461,8.67994403132847,9.04710623754461,4357.74699277765,0.17,1.0
2002-10-17,15.65,15.65,15.37,15.37,2800,8.97826332387909,8.97826332387909,8.81762985865952,8.81762985865952,4880.67663191097,0.0,1.0
2002-10-18,16.0,16.0,15.65,15.65,7000,9.17905515540354,9.17905515540354,8.97826332387909,8.97826332387909,12201.6915797774,0.0,1.0
2002-10-21,16.1,16.1,15.8,15.91,7100,9.23642425012481,9.23642425012481,9.06431696596099,9.12742297015439,12376.0014594885,0.0,1.0
2002-10-22,15.99,15.99,15.71,15.71,5100,9.17331824593141,9.17331824593141,9.01268478071185,9.01268478071185,8889.80386526642,0.0,1.0
2002-10-23,16.0,16.0,16.0,16.0,100,9.17905515540354,9.17905515540354,9.17905515540354,9.17905515540354,174.309879711106,0.0,1.0
2002-10-24,16.0,16.0,15.88,15.88,2200,9.17905515540354,9.17905515540354,9.11021224173801,9.11021224173801,3834.81735364434,0.0,1.0
2002-10-25,15.91,15.99,15.91,15.99,1000,9.12742297015439,9.17331824593141,9.12742297015439,9.17331824593141,1743.09879711106,0.0,1.0
2002-10-28,15.99,15.99,15.89,15.99,3300,9.17331824593141,9.17331824593141,9.11594915121014,9.17331824593141,5752.22603046651,0.0,1.0
2002-10-29,15.9,15.9,15.9,15.9,1700,9.12168606068226,9.12168606068226,9.12168606068226,9.12168606068226,2963.26795508881,0.0,1.0
2002-10-30,15.99,16.0,15.99,16.0,900,9.17331824593141,9.17905515540354,9.17331824593141,9.17905515540354,1568.78891739996,0.0,1.0
2002-10-31,16.06,16.06,15.99,15.99,3100,9.2134766122363,9.2134766122363,9.17331824593141,9.17331824593141,5403.60627104429,0.0,1.0
2002-11-01,16.21,16.21,16.2,16.21,1500,9.29953025431821,9.29953025431821,9.29379334484608,9.29953025431821,2614.64819566659,0.0,1.0
2002-11-04,16.24,16.45,16.15,16.2,10500,9.31674098273459,9.43721608164926,9.26510879748544,9.29379334484608,18302.5373696662,0.0,1.0
2002-11-05,16.67,16.67,16.32,16.32,5700,9.56342809003606,9.56342809003606,9.36263625851161,9.36263625851161,9935.66314353305,0.0,1.0
2002-11-06,16.7,16.7,16.69,16.69,700,9.58063881845244,9.58063881845244,9.57490190898032,9.57490190898032,1220.16915797774,0.0,1.0
2002-11-07,16.9,16.9,16.66,16.75,2200,9.69537700789498,9.69537700789498,9.55769118056393,9.60932336581308,3834.81735364434,0.0,1.0
2002-11-08,16.95,16.95,16.75,16.75,2500,9.72406155525562,9.72406155525562,9.60932336581308,9.60932336581308,4357.74699277766,0.0,1.0
2002-11-11,16.99,16.99,16.93,16.93,800,9.74700919314413,9.74700919314413,9.71258773631137,9.71258773631137,1394.47903768885,0.0,1.0
2002-11-12,16.75,17.01,16.75,17.01,2400,9.60932336581308,9.75848301208839,9.60932336581308,9.75848301208839,4183.43711306655,0.0,1.0
2002-11-13,16.93,16.94,16.93,16.94,500,9.71258773631137,9.7183246457835,9.71258773631137,9.7183246457835,871.549398555531,0.0,1.0
2002-11-14,16.5,16.98,16.5,16.98,4000,9.4659006290099,9.741272283672,9.4659006290099,9.741272283672,6972.39518844425,0.0,1.0
2002-11-15,16.41,16.5,16.41,16.5,1800,9.41426844376075,9.4659006290099,9.41426844376075,9.4659006290099,3137.57783479991,0.0,1.0
2002-11-18,16.41,16.41,16.41,16.41,100,9.41426844376075,9.41426844376075,9.41426844376075,9.41426844376075,174.309879711106,0.0,1.0
2002-11-19,16.5,16.57,16.4,16.41,5000,9.4659006290099,9.50605899531479,9.40853153428862,9.41426844376075,8715.49398555531,0.0,1.0
2002-11-20,16.46,16.64,16.46,16.64,800,9.44295299112139,9.54621736161968,9.44295299112139,9.54621736161968,1394.47903768885,0.0,1.0
2002-11-21,16.74,16.74,16.61,16.7,3300,9.60358645634095,9.60358645634095,9.5290066332033,9.58063881845244,5752.22603046651,0.0,1.0
2002-11-22,16.74,16.74,16.61,16.74,1800,9.60358645634095,9.60358645634095,9.5290066332033,9.60358645634095,3137.57783479991,0.0,1.0
2002-11-25,16.46,16.65,16.4,16.65,4300,9.44295299112139,9.55195427109181,9.40853153428862,9.55195427109181,7495.32482757757,0.0,1.0
2002-11-26,16.45,16.6,16.45,16.55,1400,9.43721608164926,9.52326972373117,9.43721608164926,9.49458517637053,2440.33831595549,0.0,1.0
2002-11-27,16.47,16.47,16.43,16.45,1200,9.44868990059351,9.44868990059351,9.42574226270501,9.43721608164926,2091.71855653328,0.0,1.0
2002-11-29,16.49,16.49,16.0,16.43,3600,9.46016371953777,9.46016371953777,9.17905515540354,9.42574226270501,6275.15566959982,0.0,1.0
2002-12-02,16.37,16.45,16.37,16.45,600,9.39132080587224,9.43721608164926,9.39132080587224,9.43721608164926,1045.85927826664,0.0,1.0
2002-12-03,16.48,16.48,16.3,16.3,6200,9.45442681006564,9.45442681006564,9.35116243956735,9.35116243956735,10807.2125420886,0.0,1.0
2002-12-04,15.81,16.3,15.81,16.3,3100,9.07005387543312,9.35116243956735,9.07005387543312,9.35116243956735,5403.60627104429,0.0,1.0
2002-12-05,15.79,15.98,15.75,15.75,3100,9.05858005648886,9.16758133645928,9.03563241860036,9.03563241860036,5403.6062710443,0.0,1.0
2002-12-06,15.74,15.8,15.71,15.71,1800,9.02989550912823,9.06431696596099,9.01268478071185,9.01268478071185,3137.57783479991,0.0,1.0
2002-12-09,15.74,16.19,15.6,15.72,10100,9.02989550912823,9.28805643537395,8.94957877651845,9.01842169018398,17605.2978508217,0.0,1.0
2002-12-10,16.1,16.39,16.02,16.24,5700,9.23642425012481,9.4027946248165,9.19052897434779,9.31674098273459,9935.66314353305,0.0,1.0
2002-12-11,15.4,16.22,15.4,16.15,7800,8.8348405870759,9.30526716379033,8.8348405870759,9.26510879748544,13596.1706174663,0.0,1.0
2002-12-12,15.82,15.9,15.7,15.9,4600,9.07579078490525,9.12168606068226,9.00694787123972,9.12168606068226,8018.25446671088,0.0,1.0
2002-12-13,15.8,15.8,15.61,15.61,3000,9.06431696596099,9.06431696596099,8.95531568599058,8.95531568599058,5229.29639133319,0.0,1.0
2002-12-16,15.78,15.84,15.67,15.67,1300,9.05284314701674,9.0872646038495,8.98973714282334,8.98973714282334,2266.02843624438,0.0,1.0
2002-12-17,15.75,16.04,15.75,15.88,2400,9.03563241860036,9.20200279329205,9.03563241860036,9.11021224173801,4183.43711306655,0.0,1.0
2002-12-18,15.75,15.75,15.75,15.75,0,9.03563241860036,9.03563241860036,9.03563241860036,9.03563241860036,0,0.0,1.0
2002-12-19,15.7,15.85,15.7,15.85,3400,9.00694787123972,9.09300151332163,9.00694787123972,9.09300151332163,5926.53591017761,0.0,1.0
2002-12-20,15.81,15.81,15.81,15.81,600,9.07005387543312,9.07005387543312,9.07005387543312,9.07005387543312,1045.85927826664,0.0,1.0
2002-12-23,15.9,15.9,15.9,15.9,2500,9.12168606068226,9.12168606068226,9.12168606068226,9.12168606068226,4357.74699277766,0.0,1.0
2002-12-24,15.95,15.95,15.95,15.95,100,9.1503706080429,9.1503706080429,9.1503706080429,9.1503706080429,174.309879711106,0.0,1.0
2002-12-26,16.1,16.1,15.75,15.98,3100,9.23642425012481,9.23642425012481,9.03563241860036,9.16758133645928,5403.60627104429,0.0,1.0
2002-12-27,16.2,16.67,16.01,16.1,8900,9.29379334484608,9.56342809003606,9.18479206487567,9.23642425012481,15513.5792942885,0.0,1.0
2002-12-30,16.15,16.15,16.05,16.05,700,9.26510879748544,9.26510879748544,9.20773970276417,9.20773970276417,1220.16915797774,0.0,1.0
2002-12-31,16.42,16.43,16.15,16.16,6300,9.42000535323288,9.42574226270501,9.26510879748544,9.27084570695757,10981.5224217997,0.0,1.0
2003-01-02,16.28,16.28,16.28,16.28,300,9.3396886206231,9.3396886206231,9.3396886206231,9.3396886206231,522.929639133319,0.0,1.0
2003-01-03,16.37,16.54,16.36,16.42,6100,9.39132080587224,9.48884826689841,9.38558389640012,9.42000535323288,10632.9026623775,0.0,1.0
2003-01-06,16.36,16.48,16.29,16.33,5600,9.38558389640012,9.45442681006564,9.34542553009523,9.36837316798373,9761.35326382194,0.0,1.0
2003-01-07,16.75,16.75,16.5,16.5,6200,9.60932336581308,9.60932336581308,9.4659006290099,9.4659006290099,10807.2125420886,0.0,1.0
2003-01-08,16.85,16.95,16.62,16.74,3800,9.66669246053435,9.72406155525562,9.53474354267543,9.60358645634095,6623.77542902204,0.0,1.0
2003-01-09,17.14,17.24,16.95,16.98,2300,9.83306283522604,9.89043192994731,9.72406155525562,9.741272283672,4009.12723335544,0.0,1.0
2003-01-10,17.0,17.1,17.0,17.1,1100,9.75274610261626,9.81011519733753,9.75274610261626,9.81011519733753,1917.40867682217,0.0,1.0
2003-01-13,17.0,17.1,16.98,17.1,2500,9.75274610261626,9.81011519733753,9.741272283672,9.81011519733753,4357.74699277765,0.0,1.0
2003-01-14,16.9,16.9,16.9,16.9,100,9.69537700789498,9.69537700789498,9.69537700789498,9.69537700789498,174.309879711106,0.0,1.0
2003-01-15,17.0,17.0,16.99,16.99,700,9.85314201837848,9.85314201837848,9.84734605248532,9.84734605248532,1207.73657558205,0.175,1.0
2003-01-16,17.4,17.48,17.23,17.23,2000,10.084980654105,10.1313483812503,9.98644923392125,9.98644923392125,3450.67593023443,0.0,1.0
2003-01-17,17.31,17.51,17.31,17.33,1000,10.0328169610666,10.1487362789298,10.0328169610666,10.0444088928529,1725.3379651172,0.0,1.0
2003-01-21,17.29,17.29,17.29,17.29,400,10.0212250292802,10.0212250292802,10.0212250292802,10.0212250292802,690.135186046886,0.0,1.0
2003-01-22,17.24,17.36,17.24,17.36,1600,9.99224519981441,10.0617967905324,9.99224519981441,10.0617967905324,2760.54074418753,0.0,1.0
2003-01-23,16.85,17.23,16.85,17.21,4400,9.76620252998103,9.98644923392125,9.76620252998103,9.97485730213493,7591.48704651572,0.0,1.0
2003-01-24,16.6,16.98,16.57,16.98,9000,9.62130338265193,9.84155008659216,9.60391548497244,9.84155008659216,15528.0416860549,0.0,1.0
2003-01-27,16.72,16.73,16.06,16.68,6000,9.6908549733699,9.69665093926306,9.30832122442108,9.66767110979724,10352.0277907032,0.0,1.0
2003-01-28,16.74,16.86,16.64,16.86,3400,9.70244690515622,9.77199849587419,9.64448724622459,9.77199849587419,5866.14908139851,0.0,1.0
2003-01-29,16.74,16.86,16.64,16.86,2300,9.70244690515622,9.77199849587419,9.64448724622459,9.77199849587419,3968.27731976958,0.0,1.0
2003-01-30,16.71,16.84,16.71,16.84,1000,9.68505900747673,9.76040656408786,9.68505900747673,9.76040656408786,1725.33796511721,0.0,1.0
2003-01-31,17.09,17.09,16.68,16.84,4500,9.90530571141696,9.90530571141696,9.66767110979724,9.76040656408786,7764.02084302744,0.0,1.0
2003-02-03,17.19,17.19,17.1,17.1,300,9.9632653703486,9.9632653703486,9.91110167731012,9.91110167731012,517.601389535163,0.0,1.0
2003-02-04,17.19,17.19,17.19,17.19,0,9.9632653703486,9.9632653703486,9.9632653703486,9.9632653703486,0,0.0,1.0
2003-02-05,17.09,17.09,17.0,17.0,800,9.90530571141696,9.90530571141696,9.85314201837848,9.85314201837848,1380.27037209377,0.0,1.0
2003-02-06,17.2,17.2,17.03,17.09,5900,9.96906133624176,9.96906133624176,9.87052991605798,9.90530571141696,10179.4939941915,0.0,1.0
2003-02-07,17.04,17.56,16.87,17.38,12300,9.87632588195114,10.1777161083957,9.77779446176736,10.0733887223187,21221.6569709417,0.0,1.0
2003-02-10,17.0,17.0,16.99,16.99,2700,9.85314201837848,9.85314201837848,9.84734605248532,9.84734605248532,4658.41250581647,0.0,1.0
2003-02-11,17.1,17.1,16.99,16.99,2100,9.91110167731012,9.91110167731012,9.84734605248532,9.84734605248532,3623.20972674614,0.0,1.0
2003-02-12,17.1,17.1,17.1,17.1,1200,9.91110167731012,9.91110167731012,9.91110167731012,9.91110167731012,2070.40555814065,0.0,1.0
2003-02-13,17.55,17.55,17.21,17.21,2000,10.1719201425025,10.1719201425025,9.97485730213493,9.97485730213493,3450.67593023442,0.0,1.0
2003-02-14,17.97,17.99,17.51,17.59,4400,10.4153507100154,10.4269426418017,10.1487362789298,10.1951040060751,7591.4870465157,0.0,1.0
2003-02-18,18.13,18.13,17.81,17.81,5300,10.508086164306,10.508086164306,10.3226152557248,10.3226152557248,9144.2912151212,0.0,1.0
2003-02-19,18.75,18.84,18.13,18.13,9100,10.8674360496822,10.9195997427206,10.508086164306,10.508086164306,15700.5754825665,0.0,1.0
2003-02-20,18.68,18.95,18.68,18.91,4900,10.82686428843,10.9833553675454,10.82686428843,10.9601715039728,8454.15602907433,0.0,1.0
2003-02-21,18.94,18.95,18.7,18.7,7900,10.9775594016523,10.9833553675454,10.8384562202163,10.8384562202163,13630.1699244259,0.0,1.0
2003-02-24,19.0,19.25,18.95,18.95,13300,11.0123351970112,11.1572343443403,10.9833553675454,10.9833553675454,22946.994936059,0.0,1.0
2003-02-25,19.05,19.11,18.88,19.01,26300,11.0413150264771,11.076090821836,10.9427836062933,11.0181311629044,45376.3884825824,0.0,1.0
2003-02-26,19.3,19.3,19.02,19.05,19900,11.1862141738062,11.1862141738062,11.0239271287976,11.0413150264771,34334.2255058323,0.0,1.0
2003-02-27,19.55,19.56,19.2,19.2,19400,11.3311133211353,11.3369092870284,11.1282545148745,11.1282545148745,33471.5565232737,0.0,1.0
2003-02-28,19.91,20.0,19.61,19.61,23500,11.5397680932892,11.5919317863276,11.3658891164942,11.3658891164942,40545.4421802542,0.0,1.0
2003-03-03,19.93,19.99,19.93,19.99,3700,11.5513600250755,11.5861358204345,11.5513600250755,11.5861358204345,6383.75047093366,0.0,1.0
2003-03-04,20.01,20.15,19.88,19.9,14500,11.5977277522208,11.6788712747251,11.5223801956097,11.533972127396,25017.4004941995,0.0,1.0
2003-03-05,19.9,20.18,19.8,19.9,7000,11.533972127396,11.6962591724046,11.4760124684644,11.533972127396,12077.3657558205,0.0,1.0
2003-03-06,19.82,19.89,19.81,19.88,6500,11.4876044002507,11.5281761615028,11.4818084343575,11.5223801956097,11214.6967732618,0.0,1.0
2003-03-07,19.94,19.95,19.92,19.92,1800,11.5571559909686,11.5629519568618,11.5455640591823,11.5455640591823,3105.60833721099,0.0,1.0
2003-03-10,19.82,19.94,19.66,19.94,7600,11.4876044002507,11.5571559909686,11.3948689459601,11.5571559909686,13112.5685348908,0.0,1.0
2003-03-11,19.94,19.95,19.0,19.08,6300,11.5571559909686,11.5629519568618,11.0123351970112,11.0587029241566,10869.6291802385,0.0,1.0
2003-03-12,19.7,19.93,19.6,19.93,7000,11.4180528095327,11.5513600250755,11.3600931506011,11.5513600250755,12077.3657558205,0.0,1.0
2003-03-13,19.71,19.95,19.35,19.59,11500,11.4238487754259,11.5629519568618,11.215194003272,11.3542971847079,19841.3865988479,0.0,1.0
2003-03-14,19.19,19.67,19.05,19.57,9500,11.1224585489814,11.4006649118532,11.0413150264771,11.3427052529216,16390.7106686134,0.0,1.0
2003-03-17,19.58,19.58,19.14,19.25,13200,11.3485012188147,11.3485012188147,11.0934787195155,11.1572343443403,22774.4611395472,0.0,1.0
2003-03-18,19.58,19.58,19.47,19.51,900,11.3485012188147,11.3485012188147,11.2847455939899,11.3079294575626,1552.80416860549,0.0,1.0
2003-03-19,19.58,19.6,19.43,19.58,2000,11.3485012188147,11.3600931506011,11.2615617304173,11.3485012188147,3450.67593023443,0.0,1.0
2003-03-20,19.62,19.82,19.53,19.6,7100,11.3716850823874,11.4876044002507,11.3195213893489,11.3600931506011,12249.8995523322,0.0,1.0
2003-03-21,19.68,19.7,19.1,19.6,15100,11.4064608777464,11.4180528095327,11.0702948559429,11.3600931506011,26052.6032732698,0.0,1.0
2003-03-24,19.68,19.78,19.5,19.77,9400,11.4064608777464,11.464420536678,11.3021334916694,11.4586245707849,16218.1768721017,0.0,1.0
2003-03-25,19.99,20.09,19.77,19.77,10500,11.5861358204345,11.6440954793661,11.4586245707849,11.4586245707849,18116.0486337306,0.0,1.0
2003-03-26,21.79,22.2,19.89,19.94,27200,12.629409681204,12.8670442828237,11.5281761615028,11.5571559909686,46929.1926511879,0.0,1.0
2003-03-27,22.1,22.1,20.79,22.0,21900,12.809084623892,12.809084623892,12.0498130918876,12.7511249649604,37784.901436067,0.0,1.0
2003-03-28,22.1,22.1,21.42,21.69,8900,12.809084623892,12.809084623892,12.4149589431569,12.5714500222723,15355.5078895432,0.0,1.0
2003-03-31,21.42,22.1,21.38,22.1,10400,12.4149589431569,12.809084623892,12.3917750795842,12.809084623892,17943.514837219,0.0,1.0
2003-04-01,21.89,22.0,21.06,21.34,17600,12.6873693401356,12.7511249649604,12.206304171003,12.3685912160116,30365.9481860628,0.0,1.0
2003-04-02,22.0,22.0,21.91,21.91,9200,12.7511249649604,12.7511249649604,12.6989612719219,12.6989612719219,15873.1092790783,0.0,1.0
2003-04-03,22.09,22.09,21.69,22.0,10700,12.8032886579989,12.8032886579989,12.5714500222723,12.7511249649604,18461.1162267541,0.0,1.0
2003-04-04,22.48,22.48,21.48,22.01,3500,13.0293313278323,13.0293313278323,12.4497347385159,12.7569209308536,6038.68287791021,0.0,1.0
2003-04-07,22.4,22.5,22.29,22.5,4000,12.9829636006869,13.0409232596186,12.9192079758621,13.0409232596186,6901.35186046886,0.0,1.0
2003-04-08,22.22,22.5,22.03,22.4,11400,12.87863621461,13.0409232596186,12.7685128626399,12.9829636006869,19668.8528023362,0.0,1.0
2003-04-09,21.89,22.22,21.39,22.22,4000,12.6873693401356,12.87863621461,12.3975710454774,12.87863621461,6901.35186046883,0.0,1.0
2003-04-10,21.9,21.9,21.15,21.21,9100,12.6931653060288,12.6931653060288,12.2584678640415,12.2932436594004,15700.5754825665,0.0,1.0
2003-04-11,22.1,22.11,21.83,21.9,17400,12.809084623892,12.8148805897852,12.6525935447766,12.6931653060288,30020.8805930395,0.0,1.0
2003-04-14,22.03,22.09,21.67,21.95,7600,12.7685128626399,12.8032886579989,12.559858090486,12.7221451354946,13112.5685348908,0.0,1.0
2003-04-15,22.12,22.4,21.05,22.4,8100,12.9221059588087,13.0856769203126,12.2970312130616,13.0856769203126,13865.5417755542,0.175,1.0
2003-04-16,21.75,21.991,21.75,21.99,3500,12.7059586168214,12.8467464801159,12.7059586168214,12.8461622981105,5991.28348326416,0.0,1.0
2003-04-17,21.97,22.1,21.82,21.82,800,12.8344786580031,12.9104223187013,12.7468513571974,12.7468513571974,1369.43622474609,0.0,1.0
2003-04-21,22.32,22.45,22.1,22.1,1600,13.0389423598829,13.1148860205812,12.9104223187013,12.9104223187013,2738.87244949219,0.0,1.0
2003-04-22,22.53,22.75,22.27,22.31,22000,13.1616205810109,13.2901406221925,13.0097332596144,13.0331005398292,37659.4961805175,0.0,1.0
2003-04-23,22.64,22.739,22.63,22.63,9500,13.2258806016017,13.2837146201334,13.220038781548,13.220038781548,16262.0551688598,0.0,1.0
2003-04-24,23.13,23.25,22.75,22.75,11800,13.5121297842335,13.5822316248781,13.2901406221925,13.2901406221925,20199.1843150049,0.0,1.0
2003-04-25,23.97,24.1,22.929,23.03,7800,14.0028426687453,14.0787863294435,13.3947092011539,13.4537115836964,13352.0031912744,0.0,1.0
2003-04-28,23.87,25.5,23.65,23.82,21600,13.9444244682081,14.896641136963,13.8159044270265,13.9152153679396,36974.7780681446,0.0,1.0
2003-04-29,23.5,23.73,23.28,23.73,3700,13.7282771262208,13.8626389874562,13.5997570850392,13.8626389874562,6333.6425394507,0.0,1.0
2003-04-30,23.16,23.6,23.0,23.38,8300,13.5296552443947,13.786695326758,13.4361861235353,13.6581752855763,14207.9008317407,0.0,1.0
2003-05-01,22.96,23.3,22.8,22.8,5100,13.4128188433204,13.6114407251466,13.3193497224611,13.3193497224611,8730.15593275637,0.0,1.0
2003-05-02,22.75,23.04,22.75,22.95,9400,13.2901406221925,13.4595534037501,13.2901406221925,13.4069770232667,16090.8756407666,0.0,1.0
2003-05-05,22.6,22.76,22.6,22.71,7700,13.2025133213869,13.2959824422462,13.2025133213869,13.2667733419777,13180.8236631811,0.0,1.0
2003-05-06,22.95,22.99,22.6,22.81,21300,13.4069770232667,13.4303443034816,13.2025133213869,13.3251915425148,36461.2394838648,0.0,1.0
2003-05-07,23.26,23.26,22.7,22.7,33100,13.5880734449318,13.5880734449318,13.260931521924,13.260931521924,56660.4237988695,0.0,1.0
2003-05-08,23.94,23.95,23.26,23.26,8200,13.9853172085841,13.9911590286378,13.5880734449318,13.5880734449318,14036.7213036475,0.0,1.0
2003-05-09,24.35,24.35,23.53,23.98,9700,14.2248318307863,14.2248318307863,13.745802586382,14.008684488799,16604.4142250463,0.0,1.0
2003-05-12,24.0,25.0,24.0,24.6,8300,14.0203681289064,14.6045501342775,14.0203681289064,14.3708773321291,14207.9008317407,0.0,1.0
2003-05-13,24.15,24.34,23.81,24.32,4800,14.1079954297121,14.2189900107326,13.9093735478859,14.2073063706251,8216.61734847653,0.0,1.0
2003-05-14,24.341,24.75,24.28,24.28,7900,14.2195741927379,14.4585046329347,14.1839390904103,14.1839390904103,13523.1827193677,0.0,1.0
2003-05-15,24.31,24.749,24.3,24.3,5200,14.2014645505714,14.4579204509293,14.1956227305177,14.1956227305177,8901.33546084962,0.0,1.0
2003-05-16,24.65,24.95,24.53,24.75,6900,14.4000864323976,14.5753410340089,14.3299845917531,14.4585046329347,11811.387438435,0.0,1.0
2003-05-19,23.52,24.65,23.52,24.35,2200,13.7399607663283,14.4000864323976,13.7399607663283,14.2248318307863,3765.94961805174,0.0,1.0
2003-05-20,23.11,23.44,22.8,23.44,2300,13.5004461441261,13.6932262058986,13.3193497224611,13.6932262058986,3937.12914614502,0.0,1.0
2003-05-21,23.17,23.22,22.8,22.8,4000,13.5354970644484,13.5647061647169,13.3193497224611,13.3193497224611,6847.18112373045,0.0,1.0
2003-05-22,23.1,23.1,22.63,23.02,3500,13.4946043240724,13.4946043240724,13.220038781548,13.4478697636427,5991.28348326415,0.0,1.0
2003-05-23,23.05,23.52,23.05,23.32,7700,13.4653952238038,13.7399607663283,13.4653952238038,13.623124365254,13180.8236631812,0.0,1.0
2003-05-27,21.98,23.01,21.98,23.0,5000,12.8403204780568,13.442027943589,12.8403204780568,13.4361861235353,8558.97640466306,0.0,1.0
2003-05-28,22.19,22.3,21.8,21.8,6800,12.9629986991847,13.0272587197755,12.73516771709,12.73516771709,11640.2079103418,0.0,1.0
2003-05-29,22.59,22.59,22.01,22.18,1600,13.1966715013331,13.1966715013331,12.8578459382179,12.957156879131,2738.87244949219,0.0,1.0
2003-05-30,22.92,22.92,22.47,22.65,8300,13.3894515631056,13.3894515631056,13.1265696606886,13.2317224216554,14207.9008317407,0.0,1.0
2003-06-02,22.78,22.8,22.75,22.8,1300,13.3076660823537,13.3193497224611,13.2901406221925,13.3193497224611,2225.33386521239,0.0,1.0
2003-06-03,22.16,22.84,22.16,22.84,3100,12.9454732390236,13.3427170026759,12.9454732390236,13.3427170026759,5306.56537089109,0.0,1.0
2003-06-04,20.89,22.1,20.03,22.1,19200,12.2035620922023,12.9104223187013,11.7011655675831,12.9104223187013,32866.4693939061,0.0,1.0
2003-06-05,21.96,22.25,20.75,20.77,17400,12.8286368379493,12.998049619507,12.1217766114503,12.1334602515577,29785.2378882276,0.0,1.0
2003-06-06,22.23,22.73,21.501,22.4,14900,12.9863659793995,13.2784569820851,12.560497297484,13.0856769203126,25505.7496858961,0.0,1.0
2003-06-09,22.2,22.35,21.8,22.35,3700,12.9688405192384,13.0564678200441,12.73516771709,13.0564678200441,6333.64253945068,0.0,1.0
2003-06-10,22.13,22.3,21.9,22.2,12400,12.9279477788624,13.0272587197755,12.7935859176271,12.9688405192384,21226.2614835645,0.0,1.0
2003-06-11,21.99,22.361,21.8,22.01,12500,12.8461622981105,13.0628938221032,12.73516771709,12.8578459382179,21397.4410116577,0.0,1.0
2003-06-12,22.33,22.65,21.94,21.94,6000,13.0447841799367,13.2317224216554,12.8169531978419,12.8169531978419,10270.7716855957,0.0,1.0
2003-06-13,23.82,24.25,22.01,22.01,16700,13.9152153679396,14.1664136302492,12.8578459382179,12.8578459382179,28586.9811915747,0.0,1.0
2003-06-16,23.59,24.25,22.88,22.88,17700,13.7808535067042,14.1664136302492,13.3660842828908,13.3660842828908,30298.7764725074,0.0,1.0
2003-06-17,24.21,24.26,23.0,23.03,15200,14.1430463500343,14.1722554503029,13.4361861235353,13.4537115836964,26019.2882701758,0.0,1.0
2003-06-18,24.24,24.25,22.82,24.091,12500,14.1605718101955,14.1664136302492,13.3310333625685,14.0735286913952,21397.4410116576,0.0,1.0
2003-06-19,24.2,24.25,22.96,24.24,11700,14.1372045299806,14.1664136302492,13.4128188433204,14.1605718101955,20028.0047869116,0.0,1.0
2003-06-20,23.76,24.19,23.3,24.19,6100,13.8801644476173,14.1313627099269,13.6114407251466,14.1313627099269,10441.951213689,0.0,1.0
2003-06-23,23.26,23.99,23.26,23.69,14500,13.5880734449318,14.0145263088527,13.5880734449318,13.8392717072414,24821.0315735229,0.0,1.0
2003-06-24,23.77,23.99,23.51,23.99,6200,13.886006267671,14.0145263088527,13.7341189462746,14.0145263088527,10613.1307417822,0.0,1.0
2003-06-25,24.29,24.35,23.63,23.63,12600,14.189780910464,14.2248318307863,13.8042207869191,13.8042207869191,21568.620539751,0.0,1.0
2003-06-26,22.87,24.08,22.3,24.08,11800,13.360242462837,14.0671026893361,13.0272587197755,14.0671026893361,20199.1843150049,0.0,1.0
2003-06-27,21.66,23.09,19.6,22.831,29200,12.653382236338,13.4887625040187,11.4499673052736,13.3374593646276,49984.4222032324,0.0,1.0
2003-06-30,21.0,21.7,20.31,21.25,231200,12.2678221127931,12.6767495165529,11.864736529087,12.4138676141359,395767.06895162,0.0,1.0
2003-07-01,21.06,21.389,20.1699,20.3,16300,12.3028730331154,12.4950689128825,11.7828926301345,11.8588947090333,27902.2630792015,0.0,1.0
2003-07-02,21.43,21.579,21.17,21.38,10800,12.5190203751027,12.606063493903,12.3671330537062,12.4898112748341,18487.3890340722,0.0,1.0
2003-07-03,21.1844,21.47,21.07,21.43,3200,12.3755452745835,12.5423876553175,12.3087148531691,12.5190203751027,5477.74489898438,0.0,1.0
2003-07-07,21.6,21.65,20.85,21.43,15600,12.6183313160158,12.6475404162843,12.1801948119874,12.5190203751027,26704.0063825487,0.0,1.0
2003-07-08,21.43,21.6,21.36,21.59,6400,12.5190203751027,12.6183313160158,12.4781276347267,12.612489495962,10955.4897979687,0.0,1.0
2003-07-09,21.2,21.49,20.97,21.49,7800,12.3846585138673,12.5540712954249,12.250296652632,12.5540712954249,13352.0031912744,0.0,1.0
2003-07-10,21.3,21.5,21.11,21.34,6300,12.4430767144044,12.5599131154786,12.3320821333839,12.4664439946193,10784.3102698755,0.0,1.0
2003-07-11,21.26,21.47,21.13,21.29,11200,12.4197094341896,12.5423876553175,12.3437657734913,12.4372348943507,19172.1071464453,0.0,1.0
2003-07-14,21.38,21.449,20.99,21.1,9500,12.4898112748341,12.5301198332047,12.2619802927394,12.3262403133302,16262.0551688599,0.0,1.0
2003-07-15,21.26,21.28,21.12,21.19,2300,12.4197094341896,12.431393074297,12.3379239534376,12.3788166938136,3937.12914614501,0.0,1.0
2003-07-16,21.82,21.84,21.2,21.22,2700,12.8490832081373,12.8608605529661,12.4839855184469,12.4957628632756,4585.0742069045,0.175,1.0
2003-07-17,22.14,22.14,21.56,21.66,4300,13.0375207253969,13.0375207253969,12.6959777253639,12.7548644495076,7302.15521840344,0.0,1.0
2003-07-18,22.59,22.59,21.9199,22.0,4600,13.3025109840432,13.3025109840432,12.9079110455568,12.9550793115958,7811.60790805948,0.0,1.0
2003-07-21,22.6,23.15,22.2,22.65,9700,13.3083996564576,13.6322766392475,13.0728527598831,13.3378430185294,16472.3036322123,0.0,1.0
2003-07-22,23.0,23.0,22.52,22.99,9400,13.543946553032,13.543946553032,13.2612902771427,13.5380578806177,15962.8509425564,0.0,1.0
2003-07-23,22.91,23.08,22.761,23.0,6700,13.4909485013028,13.5910559323469,13.4032072823288,13.543946553032,11377.7767356518,0.0,1.0
2003-07-24,22.88,23.0,22.0,22.945,10000,13.4732824840597,13.543946553032,12.9550793115958,13.511558854753,16981.7563218684,0.0,1.0
2003-07-25,23.03,23.03,22.87,22.99,2300,13.5616125702751,13.5616125702751,13.4673938116453,13.5380578806177,3905.80395402975,0.0,1.0
2003-07-28,23.03,23.03,22.57,22.74,9000,13.5616125702751,13.5616125702751,13.2907336392145,13.3908410702586,15283.5806896816,0.0,1.0
2003-07-29,23.25,23.74,22.871,23.05,26400,13.6911633633911,13.9797083116948,13.4679826788868,13.5733899151038,44831.8366897326,0.0,1.0
2003-07-30,22.989,23.45,22.74,23.45,5400,13.5374690133762,13.8089368116783,13.3908410702586,13.8089368116783,9170.14841380898,0.0,1.0
2003-07-31,23.23,23.23,22.925,23.17,23000,13.6793860185623,13.6793860185623,13.4997815099243,13.6440539840762,39058.0395402976,0.0,1.0
2003-08-01,23.02,23.62,22.64,23.3,4600,13.5557238978607,13.9090442427225,13.331954346115,13.7206067254629,7811.60790805951,0.0,1.0
2003-08-04,22.989,23.45,22.38,22.96,10000,13.5374690133762,13.8089368116783,13.1788488633416,13.5203918633746,16981.7563218685,0.0,1.0
2003-08-05,22.42,22.76,22.301,22.76,6900,13.202403552999,13.4026184150873,13.1323283512681,13.4026184150873,11717.4118620893,0.0,1.0
2003-08-06,22.57,23.04,22.25,22.56,7900,13.2907336392145,13.5675012426895,13.1022961219549,13.2848449668001,13415.587494276,0.0,1.0
2003-08-07,23.05,23.05,22.22,22.8,3900,13.5733899151038,13.5733899151038,13.0846301047118,13.4261731047448,6622.88496552871,0.0,1.0
2003-08-08,22.72,23.31,22.71,23.09,4700,13.3790637254299,13.7264953978772,13.3731750530155,13.5969446047613,7981.42547127817,0.0,1.0
2003-08-11,23.08,23.08,22.66,23.05,2900,13.5910559323469,13.5910559323469,13.3437316909437,13.5733899151038,4924.70933334186,0.0,1.0
2003-08-12,23.19,23.24,22.96,23.08,1900,13.6558313289049,13.6852746909767,13.5203918633746,13.5910559323469,3226.53370115501,0.0,1.0
2003-08-13,23.24,23.29,23.1,23.105,3900,13.6852746909767,13.7147180530485,13.6028332771756,13.6057776133828,6622.8849655287,0.0,1.0
2003-08-14,23.43,23.43,23.01,23.27,3000,13.7971594668496,13.7971594668496,13.5498352254464,13.7029407082198,5094.52689656053,0.0,1.0
2003-08-15,23.72,23.75,23.3825,23.3825,1500,13.9679309668661,13.9855969841092,13.7691882728814,13.7691882728814,2547.26344828026,0.0,1.0
2003-08-18,24.11,24.11,23.615,23.615,6700,14.1975891910262,14.1975891910262,13.9060999065153,13.9060999065153,11377.7767356518,0.0,1.0
2003-08-19,24.3,24.3,23.55,24.25,6700,14.3094739668991,14.3094739668991,13.8678235358219,14.2800306048272,11377.7767356518,0.0,1.0
2003-08-20,24.47,24.5,23.87,23.99,4900,14.4095813979432,14.4272474151863,14.0562610530815,14.1269251220538,8321.06059771554,0.0,1.0
2003-08-21,24.36,24.62,24.0,24.1,10600,14.3448060013852,14.4979114841586,14.1328137944682,14.1917005186118,18000.6617011806,0.0,1.0
2003-08-22,23.31,24.4,23.31,24.37,5000,13.7264953978772,14.3683606910427,13.7264953978772,14.3506946737996,8490.87816093425,0.0,1.0
2003-08-25,23.5,23.74,22.92,23.74,5700,13.8383801737501,13.9797083116948,13.4968371737171,13.9797083116948,9679.60110346503,0.0,1.0
2003-08-26,23.69,23.7,22.95,23.49,2800,13.950264949623,13.9561536220373,13.5145031909602,13.8324915013357,4754.89177012316,0.0,1.0
2003-08-27,23.4,23.74,23.01,23.7,8000,13.7794934496065,13.9797083116948,13.5498352254464,13.9561536220373,13585.4050574948,0.0,1.0
2003-08-28,23.53,23.53,22.71,23.48,1800,13.8560461909932,13.8560461909932,13.3731750530155,13.8266028289214,3056.71613793632,0.0,1.0
2003-08-29,23.439,23.53,22.31,23.51,9200,13.8024592720225,13.8560461909932,13.1376281564411,13.8442688461645,15623.215816119,0.0,1.0
2003-09-02,23.58,23.58,22.18,23.05,8900,13.885489553065,13.885489553065,13.0610754150544,13.5733899151038,15113.7631264629,0.0,1.0
2003-09-03,23.82,23.93,23.24,23.415,7700,14.0268176910097,14.0915930875677,13.6852746909767,13.788326458228,13075.9523678387,0.0,1.0
2003-09-04,23.85,23.859,23.22,23.859,5700,14.0444837082528,14.0497835134257,13.673497346148,14.0497835134257,9679.601103465,0.0,1.0
2003-09-05,23.01,23.95,23.0,23.93,3500,13.5498352254464,14.1033704323964,13.543946553032,14.0915930875677,5943.61471265395,0.0,1.0
2003-09-08,23.67,23.95,23.2,23.86,7300,13.9384876047943,14.1033704323964,13.6617200013193,14.0503723806671,12396.6821149639,0.0,1.0
2003-09-09,23.83,23.95,23.55,23.95,1700,14.032706363424,14.1033704323964,13.8678235358219,14.1033704323964,2886.89857471765,0.0,1.0
2003-09-10,22.92,23.8,22.92,23.77,8300,13.4968371737171,14.015040346181,13.4968371737171,13.9973743289379,14094.8577471508,0.0,1.0
2003-09-11,23.45,23.45,22.87,23.2,2600,13.8089368116783,13.8089368116783,13.4673938116453,13.6617200013193,4415.2566436858,0.0,1.0
2003-09-12,23.29,23.6,23.05,23.6,2700,13.7147180530485,13.8972668978937,13.5733899151038,13.8972668978937,4585.07420690449,0.0,1.0
2003-09-15,23.18,23.49,22.87,23.05,1900,13.6499426564905,13.8324915013357,13.4673938116453,13.5733899151038,3226.53370115501,0.0,1.0
2003-09-16,24.0,24.01,22.93,23.52,3300,14.1328137944682,14.1387024668826,13.5027258461315,13.8501575185788,5603.97958621659,0.0,1.0
2003-09-17,23.8,23.95,22.87,23.25,10000,14.015040346181,14.1033704323964,13.4673938116453,13.6911633633911,16981.7563218684,0.0,1.0
2003-09-18,23.95,23.95,23.47,23.93,2900,14.1033704323964,14.1033704323964,13.820714156507,14.0915930875677,4924.70933334185,0.0,1.0
2003-09-19,24.19,24.19,23.7425,23.7425,11100,14.2446985703411,14.2446985703411,13.9811804797984,13.9811804797984,18849.7495172739,0.0,1.0
2003-09-22,24.0,24.0,23.52,23.72,3200,14.1328137944682,14.1328137944682,13.8501575185788,13.9679309668661,5434.1620229979,0.0,1.0
2003-09-23,24.0,24.38,23.53,24.15,2300,14.1328137944682,14.3565833462139,13.8560461909932,14.2211438806836,3905.80395402974,0.0,1.0
2003-09-24,23.98,24.39,23.23,24.01,6900,14.1210364496395,14.3624720186283,13.6793860185623,14.1387024668826,11717.4118620892,0.0,1.0
2003-09-25,23.03,23.98,23.03,23.92,14300,13.5616125702751,14.1210364496395,13.5616125702751,14.0857044151533,24283.9115402719,0.0,1.0
2003-09-26,22.82,23.99,22.81,23.11,7200,13.4379504495735,14.1269251220538,13.4320617771592,13.60872194959,12226.8645517453,0.0,1.0
2003-09-29,23.299,23.41,22.81,23.16,9600,13.7200178582214,13.7853821220209,13.4320617771592,13.6381653116618,16302.4860689938,0.0,1.0
2003-09-30,22.55,23.14,22.55,22.851,8700,13.2789562943857,13.6263879668331,13.2789562943857,13.456205334058,14774.1280000256,0.0,1.0
2003-10-01,23.0,23.0,22.8,22.8,4200,13.543946553032,13.543946553032,13.4261731047448,13.4261731047448,7132.33765518476,0.0,1.0
2003-10-02,23.0,23.0,22.89,22.91,4600,13.543946553032,13.543946553032,13.479171156474,13.4909485013028,7811.6079080595,0.0,1.0
2003-10-03,23.18,23.79,22.88,22.99,6300,13.6499426564905,14.0091516737666,13.4732824840597,13.5380578806177,10698.5064827772,0.0,1.0
2003-10-06,23.37,23.42,22.86,22.86,3600,13.7618274323634,13.7912707944352,13.461505139231,13.461505139231,6113.43227587265,0.0,1.0
2003-10-07,23.5,23.5,23.0,23.0,5500,13.8383801737501,13.8383801737501,13.543946553032,13.543946553032,9339.96597702766,0.0,1.0
2003-10-08,22.76,23.5,22.35,23.23,11600,13.4026184150873,13.8383801737501,13.1611828460985,13.6793860185623,19698.8373333675,0.0,1.0
2003-10-09,23.08,23.83,22.76,23.44,7300,13.5910559323469,14.032706363424,13.4026184150873,13.8030481392639,12396.682114964,0.0,1.0
2003-10-10,22.79,23.0,22.77,22.99,8000,13.4202844323304,13.543946553032,13.4085070875017,13.5380578806177,13585.4050574948,0.0,1.0
2003-10-13,23.38,23.38,22.94,22.94,2400,13.7677161047778,13.7677161047778,13.5086145185459,13.5086145185459,4075.62151724842,0.0,1.0
2003-10-14,23.5,23.5,23.16,23.17,3500,13.8383801737501,13.8383801737501,13.6381653116618,13.6440539840762,5943.61471265396,0.0,1.0
2003-10-15,23.25,23.86,23.25,23.665,1700,13.7942151306424,14.1561278717044,13.7942151306424,14.0404344544797,2865.33156295347,0.175,1.0
2003-10-16,22.84,23.75,22.84,23.545,3100,13.5509623046827,14.0908649183981,13.5509623046827,13.9692385054183,5225.01637950338,0.0,1.0
2003-10-17,23.42,23.57,22.93,23.11,3600,13.8950760584794,13.9840709948061,13.6043592664787,13.7111531900708,6067.76095684262,0.0,1.0
2003-10-20,22.9,23.29,22.5,23.29,9700,13.5865602792134,13.8179471136629,13.3492404490088,13.8179471136629,16349.2448003815,0.0,1.0
2003-10-21,22.61,23.0,22.61,23.0,2600,13.414503402315,13.6458902367645,13.414503402315,13.6458902367645,4382.27180216414,0.0,1.0
2003-10-22,22.451,23.04,22.4,23.01,13800,13.3201687698087,13.669622219785,13.2899104914576,13.6518232325196,23259.7503345635,0.0,1.0
2003-10-23,21.95,22.67,21.78,22.5,5000,13.0229256824774,13.4501013768457,12.9220647546405,13.3492404490088,8427.44577339259,0.0,1.0
2003-10-24,22.64,22.66,21.9,21.96,8500,13.4323023895804,13.4441683810906,12.9932607037019,13.0288586782326,14326.6578147673,0.0,1.0
2003-10-27,22.69,22.7,22.41,22.465,500,13.461967368356,13.4679003641111,13.2958434872127,13.3284749638659,842.744577339254,0.0,1.0
2003-10-28,23.0,23.03,22.54,22.545,6400,13.6458902367645,13.6636892240299,13.3729724320292,13.3759389299068,10787.1305899425,0.0,1.0
2003-10-29,23.3,23.3,22.82,23.1,4700,13.823880109418,13.823880109418,13.5390963131725,13.7052201943157,7921.79902698899,0.0,1.0
2003-10-30,23.45,23.48,23.07,23.23,6000,13.9128750457447,13.93067403301,13.6874212070503,13.7823491391322,10112.9349280711,0.0,1.0
2003-10-31,23.14,23.5,23.06,23.5,7300,13.7289521773361,13.9425400245203,13.6814882112952,13.9425400245203,12304.0708291532,0.0,1.0
2003-11-03,23.4,23.679,23.0,23.31,7600,13.8832100669691,14.0487406485368,13.6458902367645,13.8298131051731,12809.7175755567,0.0,1.0
2003-11-04,23.31,23.67,23.26,23.67,2900,13.8298131051731,14.0434009523572,13.8001481263975,14.0434009523572,4887.91854856768,0.0,1.0
2003-11-05,23.88,23.9,23.31,23.7,3000,14.1679938632146,14.1798598547249,13.8298131051731,14.0611999396226,5056.46746403555,0.0,1.0
2003-11-06,23.85,23.86,23.5,23.86,2500,14.1501948759493,14.1561278717044,13.9425400245203,14.1561278717044,4213.72288669628,0.0,1.0
2003-11-07,23.93,23.95,23.6,23.85,3700,14.1976588419902,14.2095248335004,14.0018699820714,14.1501948759493,6236.3098723105,0.0,1.0
2003-11-10,23.51,23.95,23.51,23.6,8100,13.9484730202754,14.2095248335004,13.9484730202754,14.0018699820714,13652.4621528959,0.0,1.0
2003-11-11,23.92,23.95,23.5,23.63,3400,14.1917258462351,14.2095248335004,13.9425400245203,14.0196689693368,5730.66312590694,0.0,1.0
2003-11-12,24.0,24.0,23.75,23.91,4700,14.239189812276,14.239189812276,14.0908649183981,14.18579285048,7921.79902698902,0.0,1.0
2003-11-13,24.12,24.12,23.63,23.64,2100,14.3103857613374,14.3103857613374,14.0196689693368,14.0256019650919,3539.52722482488,0.0,1.0
2003-11-14,23.71,24.25,23.71,24.23,13400,14.0671329353777,14.3875147061539,14.0671329353777,14.3756487146437,22585.554672692,0.0,1.0
2003-11-17,23.25,23.97,23.25,23.71,15500,13.7942151306424,14.2213908250107,13.7942151306424,14.0671329353777,26125.0818975169,0.0,1.0
2003-11-18,22.7,23.45,22.69,23.31,4400,13.4679003641111,13.9128750457447,13.461967368356,13.8298131051731,7416.15228058544,0.0,1.0
2003-11-19,23.45,23.55,22.5,22.72,2900,13.9128750457447,13.9722050032958,13.3492404490088,13.4797663556213,4887.91854856768,0.0,1.0
2003-11-20,23.07,24.0,23.05,23.105,4900,13.6874212070503,14.239189812276,13.6755552155401,13.7081866921932,8258.89685792473,0.0,1.0
2003-11-21,23.35,23.8,23.02,23.67,3400,13.8535450881935,14.1205298971737,13.6577562282748,14.0434009523572,5730.66312590696,0.0,1.0
2003-11-24,24.25,24.28,23.45,23.45,12700,14.3875147061539,14.4053136934192,13.9128750457447,13.9128750457447,21405.7122644171,0.0,1.0
2003-11-25,24.4,24.429,23.84,24.085,5700,14.4765096424806,14.4937153301705,14.1442618801942,14.2896202761945,9607.28818166753,0.0,1.0
2003-11-26,24.499,24.5,23.75,24.5,4800,14.5352463004563,14.5358396000318,14.0908649183981,14.5358396000318,8090.34794245684,0.0,1.0
2003-11-28,24.37,24.65,24.37,24.5,800,14.4587106552153,14.6248345363585,14.4587106552153,14.5358396000318,1348.39132374281,0.0,1.0
2003-12-01,24.7,24.7,23.92,24.62,4400,14.6544995151341,14.6544995151341,14.1917258462351,14.6070355490932,7416.15228058544,0.0,1.0
2003-12-02,24.7,25.04,24.0,24.77,11000,14.6544995151341,14.856221370808,14.239189812276,14.6960304854199,18540.3807014636,0.0,1.0
2003-12-03,24.11,24.93,24.1,24.63,5200,14.3044527655823,14.7909584175017,14.2985197698272,14.6129685448483,8764.54360432826,0.0,1.0
2003-12-04,24.2,24.33,23.9,24.11,3700,14.3578497273783,14.4349786721948,14.1798598547249,14.3044527655823,6236.30987231051,0.0,1.0
2003-12-05,24.26,25.0,23.68,25.0,4600,14.393447701909,14.8324893877875,14.0493339481123,14.8324893877875,7753.25011152116,0.0,1.0
2003-12-08,24.78,25.03,24.15,24.445,6300,14.701963481175,14.8502883750529,14.3281847486027,14.5032081233786,10618.5816744746,0.0,1.0
2003-12-09,24.56,25.04,24.46,25.04,3800,14.5714375745625,14.856221370808,14.5121076170113,14.856221370808,6404.85878777833,0.0,1.0
2003-12-10,24.9,24.99,24.17,24.675,11800,14.7731594302364,14.8265563920324,14.340050740113,14.6396670257463,19888.7720252064,0.0,1.0
2003-12-11,25.63,25.63,24.72,24.97,14700,15.2062681203598,15.2062681203598,14.6663655066443,14.8146904005222,24776.6905737741,0.0,1.0
2003-12-12,25.55,25.73,24.35,24.97,4300,15.1588041543189,15.2655980779109,14.4468446637051,14.8146904005222,7247.60336511758,0.0,1.0
2003-12-15,24.5,25.99,24.3,25.65,5700,14.5358396000318,15.4198559675439,14.4171796849295,15.21813411187,9607.2881816675,0.0,1.0
2003-12-16,25.0,25.01,24.21,24.36,24100,14.8324893877875,14.8384223835426,14.3637827231334,14.4527776594602,40620.2886277522,0.0,1.0
2003-12-17,24.87,24.95,24.48,24.845,1400,14.755360442971,14.802824409012,14.5239736085215,14.7405279535832,2359.68481654992,0.0,1.0
2003-12-18,24.78,24.78,24.54,24.54,1500,14.701963481175,14.701963481175,14.5595715830522,14.5595715830522,2528.23373201777,0.0,1.0
2003-12-19,24.6,25.31,24.12,25.31,15600,14.5951695575829,15.0164122561961,14.3103857613374,15.0164122561961,26293.6308129848,0.0,1.0
2003-12-22,24.63,24.77,24.1,24.77,700,14.6129685448483,14.6960304854199,14.2985197698272,14.6960304854199,1179.84240827496,0.0,1.0
2003-12-23,24.67,25.0,24.635,24.635,1000,14.6367005278687,14.8324893877875,14.6159350427258,14.6159350427258,1685.48915467852,0.0,1.0
2003-12-24,24.83,24.83,24.83,24.83,100,14.7316284599506,14.7316284599506,14.7316284599506,14.7316284599506,168.548915467851,0.0,1.0
2003-12-26,24.8,24.8,24.675,24.675,400,14.7138294726852,14.7138294726852,14.6396670257463,14.6396670257463,674.195661871406,0.0,1.0
2003-12-29,25.0,25.0,24.8,24.8,3300,14.8324893877875,14.8324893877875,14.7138294726852,14.7138294726852,5562.1142104391,0.0,1.0
2003-12-30,24.92,25.0,24.83,25.0,6300,14.7850254217466,14.8324893877875,14.7316284599506,14.8324893877875,10618.5816744746,0.0,1.0
2003-12-31,24.37,24.62,24.37,24.61,4100,14.4587106552153,14.6070355490932,14.4587106552153,14.601102553338,6910.50553418189,0.0,1.0
2004-01-02,24.74,25.38,24.7,25.38,600,14.6782314981545,15.0579432264819,14.6544995151341,15.0579432264819,1011.29349280711,0.0,1.0
2004-01-05,25.26,25.43,25.07,25.13,1200,14.9867472774205,15.0876082052575,14.8740203580733,14.909618332604,2022.58698561422,0.0,1.0
2004-01-06,25.3,25.3,25.02,25.27,1400,15.010479260441,15.010479260441,14.8443553792978,14.9926802731756,2359.68481654991,0.0,1.0
2004-01-07,25.29,25.59,25.02,25.27,1500,15.0045462646859,15.1825361373393,14.8443553792978,14.9926802731756,2528.23373201776,0.0,1.0
2004-01-08,25.57,25.74,25.05,25.34,3800,15.1706701458291,15.271531073666,14.8621543665631,15.0342112434614,6404.85878777834,0.0,1.0
2004-01-09,25.15,25.69,25.15,25.45,1200,14.9214843241142,15.2418660948905,14.9214843241142,15.0994741967677,2022.58698561422,0.0,1.0
2004-01-12,25.76,25.98,25.42,25.77,4800,15.2833970651763,15.4139229717888,15.0816752095024,15.2893300609314,8090.34794245684,0.0,1.0
2004-01-13,26.25,26.25,25.42,25.895,1600,15.5741138571769,15.5741138571769,15.0816752095024,15.3634925078703,2696.78264748562,0.0,1.0
2004-01-14,26.64,26.91,26.181,26.28,1300,15.9122946152185,16.0735678714538,15.6381300796184,15.6972636069047,2176.43029100768,0.18,1.0
2004-01-15,25.91,26.9,25.89,26.255,1900,15.4762595150267,16.0675947878895,15.4643133478981,15.682330897994,3180.93657916508,0.0,1.0
2004-01-16,26.57,26.83,26.03,26.83,2600,15.8704830302686,16.0257832029396,15.5479365177979,16.0257832029396,4352.86058201537,0.0,1.0
2004-01-20,26.8,26.8,25.8,26.62,2200,16.0078639522468,16.0078639522468,15.4105555958197,15.9003484480899,3683.18972324378,0.0,1.0
2004-01-21,26.5,26.5,25.7799,25.91,1500,15.8286714453187,15.8286714453187,15.3985496978555,15.4762595150267,2511.26572039348,0.0,1.0
2004-01-22,26.14,26.6,26.14,26.6,2300,15.6136404370049,15.8884022809614,15.6136404370049,15.8884022809614,3850.60743793668,0.0,1.0
2004-01-23,26.42,26.42,25.99,26.14,5100,15.7808867768045,15.7808867768045,15.5240441835408,15.6136404370049,8538.30344933785,0.0,1.0
2004-01-26,26.49,26.49,25.8,25.99,3600,15.8226983617544,15.8226983617544,15.4105555958197,15.5240441835408,6027.03772894437,0.0,1.0
2004-01-27,26.25,26.49,26.14,26.14,3800,15.6793443562119,15.8226983617544,15.6136404370049,15.6136404370049,6361.87315833016,0.0,1.0
2004-01-28,26.06,26.15,26.06,26.1,1700,15.5658557684907,15.6196135205692,15.5658557684907,15.5897481027478,2846.10114977929,0.0,1.0
2004-01-29,25.69,25.94,25.61,25.87,6400,15.3448516766127,15.4941787657195,15.2970670080985,15.4523671807696,10714.7337403455,0.0,1.0
2004-01-30,25.6,25.89,25.57,25.6,4500,15.2910939245343,15.4643133478981,15.2731746738414,15.2910939245343,7533.79716118044,0.0,1.0
2004-02-02,25.4,25.95,25.4,25.95,9400,15.1716322532488,15.5001518492837,15.1716322532488,15.5001518492837,15737.2651811326,0.0,1.0
2004-02-03,25.15,25.8,25.11,25.41,3300,15.0223051641421,15.4105555958197,14.998412829885,15.1776053368131,5524.78458486566,0.0,1.0
2004-02-04,23.28,25.1,23.28,25.1,14100,13.9053385376233,14.9924397463207,13.9053385376233,14.9924397463207,23605.8977716989,0.0,1.0
2004-02-05,24.15,24.2,23.1,23.5,9900,14.4249968077149,14.4548622255363,13.7978230334665,14.0367463760373,16574.3537545971,0.0,1.0
2004-02-06,24.22,24.78,23.51,24.3,7100,14.4668083926648,14.801301072264,14.0427194596016,14.514593061179,11886.6577431959,0.0,1.0
2004-02-09,24.46,24.63,24.22,24.22,2200,14.6101623982073,14.7117048187999,14.4668083926648,14.4668083926648,3683.18972324379,0.0,1.0
2004-02-10,25.12,25.12,24.41,24.41,2800,15.0043859134492,15.0043859134492,14.580296980386,14.580296980386,4687.69601140119,0.0,1.0
2004-02-11,24.5,24.98,24.441,24.441,900,14.6340547324644,14.9207627435494,14.5988135394352,14.5988135394352,1506.7594322361,0.0,1.0
2004-02-12,24.19,24.98,24.19,24.94,1500,14.448889141972,14.9207627435494,14.448889141972,14.8968704092924,2511.26572039349,0.0,1.0
2004-02-13,23.82,24.4,23.75,24.18,4500,14.227885050094,14.5743238968217,14.1860734651441,14.4429160584077,7533.79716118045,0.0,1.0
2004-02-17,23.45,23.7,23.0,23.7,4600,14.0068809582159,14.1562080473227,13.7380921978237,14.1562080473227,7701.21487587339,0.0,1.0
2004-02-18,23.11,23.67,23.1,23.67,5000,13.8037961170307,14.1382887966299,13.7978230334665,14.1382887966299,8370.88573464498,0.0,1.0
2004-02-19,22.95,23.43,22.95,23.04,9100,13.7082267800024,13.9949347910874,13.7082267800024,13.7619845320808,15235.0120370538,0.0,1.0
2004-02-20,22.93,23.355,22.93,23.355,4700,13.6962806128738,13.9501366643554,13.6962806128738,13.9501366643554,7868.63259056629,0.0,1.0
2004-02-23,22.51,23.9,22.5,23.9,2000,13.4454111031745,14.2756697186082,13.4394380196102,14.2756697186082,3348.35429385797,0.0,1.0
2004-02-24,22.85,23.2,22.35,22.35,3100,13.6484959443597,13.8575538691092,13.3498417661461,13.3498417661461,5189.94915547987,0.0,1.0
2004-02-25,23.22,23.85,22.37,23.85,1300,13.8695000362377,14.2458043007868,13.3617879332747,14.2458043007868,2176.43029100769,0.0,1.0
2004-02-26,23.39,24.13,22.55,22.55,30500,13.9710424568303,14.4130506405864,13.4693034374315,13.4693034374315,51062.4029813343,0.0,1.0
2004-02-27,22.86,23.39,22.75,23.39,5400,13.6544690279239,13.9710424568303,13.588765108717,13.9710424568303,9040.55659341659,0.0,1.0
2004-03-01,23.35,24.26,23.15,23.8,16400,13.9471501225732,14.4907007269219,13.8276884512878,14.2159388829654,27456.5052096355,0.0,1.0
2004-03-02,23.2,23.7,23.2,23.7,2800,13.8575538691092,14.1562080473227,13.8575538691092,14.1562080473227,4687.69601140117,0.0,1.0
2004-03-03,23.05,23.66,22.9,23.2,4600,13.7679576156451,14.1323157130656,13.678361362181,13.8575538691092,7701.21487587336,0.0,1.0
2004-03-04,23.39,23.39,22.82,22.83,1700,13.9710424568303,13.9710424568303,13.6305766936669,13.6365497772311,2846.10114977929,0.0,1.0
2004-03-05,23.38,23.6,23.12,23.265,7200,13.965069373266,14.09647721168,13.809769200595,13.8963789122769,12054.0754578888,0.0,1.0
2004-03-08,23.24,23.5,23.24,23.35,16700,13.8814462033663,14.0367463760373,13.8814462033663,13.9471501225732,27958.7583537141,0.0,1.0
2004-03-09,23.0,23.43,23.0,23.43,5700,13.7380921978237,13.9949347910874,13.7380921978237,13.9949347910874,9542.80973749528,0.0,1.0
2004-03-10,22.85,23.5,22.82,22.83,8000,13.6484959443597,14.0367463760373,13.6305766936669,13.6365497772311,13393.4171754319,0.0,1.0
2004-03-11,22.6,22.7895,22.5,22.7895,10400,13.4991688552529,13.6123587887958,13.4394380196102,13.6123587887958,17411.4423280615,0.0,1.0
2004-03-12,22.97,22.97,22.36,22.52,6500,13.7201729471309,13.7201729471309,13.3558148497104,13.4513841867387,10882.1514550385,0.0,1.0
2004-03-15,22.79,23.04,22.51,22.815,8500,13.612657442974,13.7619845320808,13.4454111031745,13.6275901518847,14230.5057488965,0.0,1.0
2004-03-16,22.35,23.13,22.3,22.67,6200,13.3498417661461,13.8157422841593,13.3199763483248,13.5409804402028,10379.8983109598,0.0,1.0
2004-03-17,22.61,22.76,22.35,22.75,9700,13.5051419388172,13.5947381922812,13.3498417661461,13.588765108717,16239.5183252112,0.0,1.0
2004-03-18,22.64,22.77,22.55,22.77,4600,13.52306118951,13.6007112758455,13.4693034374315,13.6007112758455,7701.21487587335,0.0,1.0
2004-03-19,22.56,22.92,22.55,22.63,10400,13.4752765209958,13.6903075293096,13.4693034374315,13.5170881059457,17411.4423280615,0.0,1.0
2004-03-22,22.38,22.9,22.35,22.39,10300,13.3677610168389,13.678361362181,13.3498417661461,13.3737341004032,17244.0246133687,0.0,1.0
2004-03-23,22.67,22.67,22.39,22.41,2700,13.5409804402028,13.5409804402028,13.3737341004032,13.3856802675317,4520.27829670828,0.0,1.0
2004-03-24,22.67,22.9,22.4,22.4,22000,13.5409804402028,13.678361362181,13.3797071839675,13.3797071839675,36831.8972324378,0.0,1.0
2004-03-25,22.89,22.92,22.63,22.92,3900,13.6723882786168,13.6903075293096,13.5170881059457,13.6903075293096,6529.29087302305,0.0,1.0
2004-03-26,22.81,22.91,22.58,22.58,1400,13.6246036101026,13.6843344457453,13.4872226881244,13.4872226881244,2343.84800570059,0.0,1.0
2004-03-29,22.62,22.93,22.55,22.73,4500,13.5111150223814,13.6962806128738,13.4693034374315,13.5768189415884,7533.79716118049,0.0,1.0
2004-03-30,22.9,22.9,22.62,22.62,5600,13.678361362181,13.678361362181,13.5111150223814,13.5111150223814,9375.39202280238,0.0,1.0
2004-03-31,23.15,23.15,22.64,22.87,5800,13.8276884512878,13.8276884512878,13.52306118951,13.6604421114882,9710.22745218816,0.0,1.0
2004-04-01,23.85,24.06,23.22,23.22,5500,14.2458043007868,14.3712390556365,13.8695000362377,13.8695000362377,9207.97430810945,0.0,1.0
2004-04-02,23.6,23.94,23.475,23.94,5600,14.09647721168,14.2995620528652,14.0218136671266,14.2995620528652,9375.39202280237,0.0,1.0
2004-04-05,24.0,24.42,22.72,22.72,7500,14.3354005542509,14.5862700639503,13.5708458580241,13.5708458580241,12556.3286019674,0.0,1.0
2004-04-06,24.26,24.68,23.82,24.2,8800,14.4907007269219,14.7415702366213,14.227885050094,14.4548622255363,14732.7588929751,0.0,1.0
2004-04-07,24.51,24.68,23.98,24.21,1900,14.6400278160287,14.7415702366213,14.3234543871223,14.4608353091006,3180.93657916508,0.0,1.0
2004-04-08,24.56,24.81,24.2,24.2,3100,14.6698932338501,14.8192203229568,14.4548622255363,14.4548622255363,5189.94915547986,0.0,1.0
2004-04-12,24.52,24.96,24.13,24.475,9400,14.646000899593,14.9088165764209,14.4130506405864,14.6191220235537,15737.2651811325,0.0,1.0
2004-04-13,24.52,24.72,24.18,24.64,12100,14.646000899593,14.7654625708784,14.4429160584077,14.7176779023642,20257.5434778408,0.0,1.0
2004-04-14,23.45,23.9,23.0,23.0,3500,14.1143964623728,14.3852484200729,13.8435445046727,13.8435445046727,5814.98473695291,0.18,1.0
2004-04-15,23.56,23.79,23.1,23.44,5100,14.1806047186995,14.3190401637463,13.9037338286061,14.1083775299795,8473.26347384567,0.0,1.0
2004-04-16,24.03,24.44,23.53,23.87,3000,14.4634945411863,14.7102707693131,14.1625479215195,14.3671916228929,4984.27263167392,0.0,1.0
2004-04-19,24.0,24.25,23.73,24.02,2000,14.4454377440063,14.5959110538397,14.2829265693862,14.457475608793,3322.84842111594,0.0,1.0
2004-04-20,23.4,24.2,23.4,24.06,2000,14.0843018004061,14.565816391873,14.0843018004061,14.4815513383663,3322.84842111595,0.0,1.0
2004-04-21,23.24,23.9,23.2,23.79,2400,13.9879988821128,14.3852484200729,13.9639231525394,14.3190401637463,3987.41810533912,0.0,1.0
2004-04-22,23.39,23.88,23.15,23.15,3800,14.0782828680128,14.3732105552863,13.9338284905727,13.9338284905727,6313.4120001203,0.0,1.0
2004-04-23,23.53,23.6,23.15,23.15,1700,14.1625479215195,14.2046804482729,13.9338284905727,13.9338284905727,2824.42115794855,0.0,1.0
2004-04-26,23.38,23.7,23.18,23.53,1200,14.0722639356195,14.2648697722062,13.9518852877528,14.1625479215195,1993.70905266956,0.0,1.0
2004-04-27,23.87,24.04,23.33,23.33,14400,14.3671916228929,14.4695134735796,14.0421692736528,14.0421692736528,23924.5086320349,0.0,1.0
2004-04-28,23.42,23.94,23.146,23.26,4900,14.0963396651928,14.4093241496463,13.9314209176154,14.0000367468994,8140.97863173407,0.0,1.0
2004-04-29,22.86,23.95,22.85,23.95,7400,13.759279451166,14.4153430820396,13.7532605187727,14.4153430820396,12294.539158129,0.0,1.0
2004-04-30,22.56,22.88,22.56,22.86,3500,13.5787114793659,13.7713173159527,13.5787114793659,13.759279451166,5814.98473695291,0.0,1.0
2004-05-03,22.55,23.6,22.51,23.6,3400,13.5726925469726,14.2046804482729,13.5486168173992,14.2046804482729,5648.8423158971,0.0,1.0
2004-05-04,22.32,22.7,22.31,22.56,4700,13.4342571019259,13.6629765328726,13.4282381695325,13.5787114793659,7808.69378962245,0.0,1.0
2004-05-05,22.4,23.19,22.33,23.19,7800,13.4824085610726,13.9579042201461,13.4402760343192,13.9579042201461,12959.1088423521,0.0,1.0
2004-05-06,22.35,22.85,22.33,22.85,6200,13.4523138991059,13.7532605187727,13.4402760343192,13.7532605187727,10300.8301054594,0.0,1.0
2004-05-07,21.89,22.61,21.88,22.61,7000,13.1754430090124,13.6088061413326,13.1694240766191,13.6088061413326,11629.9694739058,0.0,1.0
2004-05-10,21.5,22.45,21.35,22.115,6900,12.9407046456723,13.5125032230392,12.8504206597723,13.3108689878625,11463.82705285,0.0,1.0
2004-05-11,21.61,21.91,21.44,21.51,4500,13.006912901999,13.1874808737991,12.9045910513123,12.9467235780657,7476.40894751088,0.0,1.0
2004-05-12,21.39,22.14,20.399,21.61,9200,12.8744963893456,13.3259163188458,12.278020189166,13.006912901999,15285.1027371334,0.0,1.0
2004-05-13,21.29,21.55,21.0,21.0,3500,12.8143070654123,12.970799307639,12.6397580260055,12.6397580260055,5814.98473695288,0.0,1.0
2004-05-14,21.05,21.27,21.05,21.15,4700,12.6698526879722,12.8022692006256,12.6698526879722,12.7300420119056,7808.69378962246,0.0,1.0
2004-05-17,20.95,21.26,20.65,21.26,11200,12.6096633640388,12.7962502682323,12.4290953922388,12.7962502682323,18607.9511582493,0.0,1.0
2004-05-18,21.2,21.2,20.87,20.99,5400,12.7601366738722,12.7601366738722,12.5615119048922,12.6337390936122,8971.69073701307,0.0,1.0
2004-05-19,21.15,21.55,20.78,21.23,9500,12.7300420119056,12.970799307639,12.5073415133521,12.7781934710522,15783.5300003007,0.0,1.0
2004-05-20,20.74,21.33,20.65,20.68,11300,12.4832657837788,12.8383827949856,12.4290953922388,12.4471521894188,18774.0935793051,0.0,1.0
2004-05-21,20.385,20.71,20.385,20.55,6000,12.2695936838154,12.4652089865988,12.2695936838154,12.3689060683054,9968.54526334779,0.0,1.0
2004-05-24,20.85,21.07,20.605,20.605,14000,12.5494740401055,12.6818905527589,12.4020101964687,12.4020101964687,23259.9389478116,0.0,1.0
2004-05-25,21.4,21.4,20.61,20.98,7400,12.880515321739,12.880515321739,12.4050196626654,12.6277201612188,12294.5391581289,0.0,1.0
2004-05-26,21.6,21.62,21.01,21.01,6700,13.0008939696057,13.0129318343923,12.6457769583989,12.6457769583989,11131.5422107384,0.0,1.0
2004-05-27,21.13,21.6,20.8,21.41,9900,12.7180041471189,13.0008939696057,12.5193793781388,12.8865342541323,16448.0996845239,0.0,1.0
2004-05-28,20.97,21.36,20.8,20.86,3900,12.6217012288255,12.8564395921656,12.5193793781388,12.5554929724988,6479.55442117609,0.0,1.0
2004-06-01,20.65,21.27,20.5,20.82,7900,12.4290953922388,12.8022692006256,12.3388114063387,12.5314172429255,13125.2512634079,0.0,1.0
2004-06-02,20.71,21.2,20.55,20.93,12700,12.4652089865988,12.7601366738722,12.3689060683054,12.5976254992522,21100.0874740862,0.0,1.0
2004-06-03,20.45,21.31,20.4,21.31,5500,12.308716744372,12.8263449301989,12.2786220824054,12.8263449301989,9137.83315806887,0.0,1.0
2004-06-04,20.52,20.87,20.36,20.81,2700,12.3508492711254,12.5615119048922,12.254546352832,12.5253983105321,4485.84536850652,0.0,1.0
2004-06-07,20.7,20.89,20.53,20.6,16500,12.4591900542054,12.5735497696788,12.3568682035187,12.3990007302721,27413.4994742066,0.0,1.0
2004-06-08,20.42,20.65,20.34,20.54,5200,12.290659947192,12.4290953922388,12.2425084880453,12.3628871359121,8639.40589490147,0.0,1.0
2004-06-09,20.22,20.41,20.21,20.32,10300,12.1702812993253,12.2846410147987,12.164262366932,12.2304706232587,17112.6693687471,0.0,1.0
2004-06-10,20.17,20.77,20.17,20.77,11900,12.1401866373586,12.5013225809588,12.1401866373586,12.5013225809588,19770.9481056399,0.0,1.0
2004-06-14,19.5,20.24,19.42,20.19,10700,11.7369181670051,12.182319164112,11.6887667078584,12.1522245021453,17777.2390529703,0.0,1.0
2004-06-15,19.69,19.96,19.5,19.5,10400,11.8512778824785,12.0137890570986,11.7369181670051,11.7369181670051,17278.8117898029,0.0,1.0
2004-06-16,19.66,19.91,19.65,19.65,8500,11.8332210852985,11.9836943951319,11.8272021529052,11.8272021529052,14122.1057897428,0.0,1.0
2004-06-17,19.88,19.88,19.6,19.6,6500,11.9656375979519,11.9656375979519,11.7971074909385,11.7971074909385,10799.2573686268,0.0,1.0
2004-06-18,19.6,20.08,19.6,19.92,28600,11.7971074909385,12.0860162458186,11.7971074909385,11.9897133275252,47516.7324219579,0.0,1.0
2004-06-21,19.87,19.95,19.52,19.6,14700,11.9596186655586,12.0077701247052,11.7489560317918,11.7971074909385,24422.9358952021,0.0,1.0
2004-06-22,19.73,20.13,19.53,19.53,10400,11.8753536120519,12.1161109077853,11.7549749641851,11.7549749641851,17278.8117898028,0.0,1.0
2004-06-23,19.6,20.299,19.58,20.2,16300,11.7971074909385,12.2178308652327,11.7850696261518,12.1582434345386,27081.2146320949,0.0,1.0
2004-06-24,19.62,19.96,19.6,19.94,18700,11.8091453557252,12.0137890570986,11.7971074909385,12.0017511923119,31068.632737434,0.0,1.0
2004-06-25,19.3,20.86,19.25,19.658,304900,11.6165395191384,12.5554929724988,11.5864448571717,11.8320172988198,506568.241799126,0.0,1.0
2004-06-28,19.35,19.94,19.28,19.67,22200,11.6466341811051,12.0017511923119,11.6045016543517,11.8392400176918,36883.6174743869,0.0,1.0
2004-06-29,19.4,19.59,19.33,19.42,24400,11.6767288430718,11.7910885585451,11.6345963163184,11.6887667078584,40538.7507376144,0.0,1.0
2004-06-30,19.45,19.5,19.35,19.35,19300,11.7068235050384,11.7369181670051,11.6466341811051,11.6466341811051,32065.487263769,0.0,1.0
2004-07-01,19.55,19.698,19.35,19.39,11900,11.7670128289718,11.8560930283932,11.6466341811051,11.6707099106784,19770.9481056399,0.0,1.0
2004-07-02,19.55,19.63,19.51,19.63,3200,11.7670128289718,11.8151642881185,11.7429370993985,11.8151642881185,5316.55747378551,0.0,1.0
2004-07-06,19.65,19.84,19.47,19.54,42200,11.8272021529052,11.9415618683785,11.7188613698251,11.7609938965785,70112.1016855462,0.0,1.0
2004-07-07,19.72,19.77,19.62,19.62,5600,11.8693346796585,11.8994293416252,11.8091453557252,11.8091453557252,9303.97557912465,0.0,1.0
2004-07-08,19.63,19.779,19.61,19.779,12400,11.8151642881185,11.9048463807792,11.8031264233318,11.9048463807792,20601.6602109188,0.0,1.0
2004-07-09,19.76,19.77,19.67,19.68,11700,11.8934104092319,11.8994293416252,11.8392400176918,11.8452589500852,19438.6632635282,0.0,1.0
2004-07-12,20.0,20.05,19.76,19.76,9900,12.0378647866719,12.0679594486386,11.8934104092319,11.8934104092319,16448.0996845239,0.0,1.0
2004-07-13,20.0,20.1,19.98,19.98,11300,12.0378647866719,12.0980541106053,12.0258269218853,12.0258269218853,18774.0935793051,0.0,1.0
2004-07-14,20.01,20.11,19.9,20.0,14900,12.1522245021453,12.2129552592775,12.0854206692999,12.1461514264321,24534.5204038459,0.18,1.0
2004-07-15,20.15,20.15,20.04,20.11,3300,12.2372475621303,12.2372475621303,12.170443729285,12.2129552592775,5433.8199552142,0.0,1.0
2004-07-16,20.1,20.12,20.1,20.12,3000,12.2068821835643,12.2190283349907,12.2068821835643,12.2190283349907,4939.83632292197,0.0,1.0
2004-07-19,19.8675,20.04,19.85,20.04,7800,12.065683173232,12.170443729285,12.0550552907338,12.170443729285,12843.5744395972,0.0,1.0
2004-07-20,19.55,19.85,18.82,19.85,19000,11.8728630193374,12.0550552907338,11.4295284922726,12.0550552907338,31285.6300451725,0.0,1.0
2004-07-21,19.5,19.95,19.5,19.55,8700,11.8424976407713,12.115786047866,11.8424976407713,11.8728630193374,14325.5253364738,0.0,1.0
2004-07-22,19.55,19.729,19.51,19.541,1900,11.8728630193374,11.9815710746039,11.8485707164845,11.8673972511955,3128.56300451725,0.0,1.0
2004-07-23,19.71,19.71,19.53,19.53,4800,11.9700322307488,11.9700322307488,11.8607168679109,11.8607168679109,7903.7381166752,0.0,1.0
2004-07-26,19.75,19.89,19.6,19.89,900,11.9943245336017,12.0793475935867,11.9032283979034,12.0793475935867,1481.9508968766,0.0,1.0
2004-07-27,19.8,19.88,19.61,19.62,3300,12.0246899121678,12.0732745178735,11.9093014736167,11.9153745493299,5433.81995521418,0.0,1.0
2004-07-28,19.71,19.77,19.65,19.7,3700,11.9700322307488,12.0064706850281,11.9335937764695,11.9639591550356,6092.46479827047,0.0,1.0
2004-07-29,19.79,19.81,19.65,19.79,6200,12.0186168364546,12.030762987881,11.9335937764695,12.0186168364546,10208.9950673721,0.0,1.0
2004-07-30,19.81,19.98,19.762,19.98,700,12.030762987881,12.1340052750057,12.0016122244575,12.1340052750057,1152.62847534846,0.0,1.0
2004-08-02,20.3,20.37,19.66,19.9,15800,12.3283436978286,12.3708552278211,11.9396668521827,12.0854206692999,26016.4713007224,0.0,1.0
2004-08-03,20.26,20.52,19.9,20.12,3500,12.3040513949757,12.4619513635193,12.0854206692999,12.2190283349907,5763.14237674233,0.0,1.0
2004-08-04,20.5,20.5,20.08,20.22,1000,12.4498052120929,12.4498052120929,12.1947360321378,12.2797590921228,1646.61210764066,0.0,1.0
2004-08-05,20.27,20.5,20.25,20.448,1000,12.3101244706889,12.4498052120929,12.2979783192625,12.4182252183842,1646.61210764067,0.0,1.0
2004-08-06,20.3,20.3,20.24,20.241,2000,12.3283436978286,12.3283436978286,12.2919052435493,12.2925125511206,3293.22421528132,0.0,1.0
2004-08-09,20.25,20.4,20.25,20.4,700,12.2979783192625,12.3890744549607,12.2979783192625,12.3890744549607,1152.62847534846,0.0,1.0
2004-08-10,20.52,20.52,20.45,20.45,1000,12.4619513635193,12.4619513635193,12.4194398335268,12.4194398335268,1646.61210764067,0.0,1.0
2004-08-11,20.23,20.3,20.21,20.26,4500,12.2858321678361,12.3283436978286,12.2736860164096,12.3040513949757,7409.75448438296,0.0,1.0
2004-08-12,20.32,20.429,20.29,20.429,4500,12.340489849255,12.4066863745291,12.3222706221154,12.4066863745291,7409.75448438299,0.0,1.0
2004-08-13,20.29,20.31,20.29,20.3,1000,12.3222706221154,12.3344167735418,12.3222706221154,12.3283436978286,1646.61210764066,0.0,1.0
2004-08-16,20.31,20.43,20.31,20.43,7200,12.3344167735418,12.4072936821004,12.3344167735418,12.4072936821004,11855.6071750128,0.0,1.0
2004-08-17,20.34,20.52,20.31,20.52,8600,12.3526360006814,12.4619513635193,12.3344167735418,12.4619513635193,14160.8641257097,0.0,1.0
2004-08-18,20.3,20.46,20.25,20.46,7900,12.3283436978286,12.42551290924,12.2979783192625,12.42551290924,13008.2356503612,0.0,1.0
2004-08-19,20.32,20.42,20.25,20.3,4700,12.340489849255,12.4012206063872,12.2979783192625,12.3283436978286,7739.07690591112,0.0,1.0
2004-08-20,20.28,20.5,20.28,20.32,3500,12.3161975464021,12.4498052120929,12.3161975464021,12.340489849255,5763.14237674234,0.0,1.0
2004-08-23,20.27,20.45,20.25,20.26,4300,12.3101244706889,12.4194398335268,12.2979783192625,12.3040513949757,7080.43206285487,0.0,1.0
2004-08-24,20.27,20.47,20.26,20.47,4800,12.3101244706889,12.4315859849532,12.3040513949757,12.4315859849532,7903.7381166752,0.0,1.0
2004-08-25,20.44,20.441,20.25,20.25,2800,12.4133667578136,12.4139740653849,12.2979783192625,12.2979783192625,4610.51390139386,0.0,1.0
2004-08-26,20.48,20.48,20.46,20.48,1600,12.4376590606665,12.4376590606665,12.42551290924,12.4376590606665,2634.57937222505,0.0,1.0
2004-08-27,20.36,20.36,20.25,20.25,500,12.3647821521079,12.3647821521079,12.2979783192625,12.2979783192625,823.30605382033,0.0,1.0
2004-08-30,20.48,20.48,20.37,20.45,1100,12.4376590606665,12.4376590606665,12.3708552278211,12.4194398335268,1811.27331840472,0.0,1.0
2004-08-31,20.5,20.5,20.35,20.49,7400,12.4498052120929,12.4498052120929,12.3587090763947,12.4437321363797,12184.9295965409,0.0,1.0
2004-09-01,20.6,20.6,20.32,20.5,4800,12.5105359692251,12.5105359692251,12.340489849255,12.4498052120929,7903.73811667516,0.0,1.0
2004-09-02,20.64,20.64,20.35,20.35,6200,12.5348282720779,12.5348282720779,12.3587090763947,12.3587090763947,10208.9950673721,0.0,1.0
2004-09-03,20.6,20.65,20.54,20.65,2400,12.5105359692251,12.5409013477911,12.4740975149458,12.5409013477911,3951.86905833758,0.0,1.0
2004-09-07,20.77,20.79,20.601,20.7,2300,12.6137782563497,12.6259244077762,12.5111432767964,12.5712667263572,3787.20784757353,0.0,1.0
2004-09-08,20.95,20.95,20.691,20.8,3100,12.7230936191876,12.7230936191876,12.5658009582153,12.6319974834894,5104.49753368606,0.0,1.0
2004-09-09,20.76,21.1,20.76,21.1,1200,12.6077051806365,12.8141897548859,12.6077051806365,12.8141897548859,1975.9345291688,0.0,1.0
2004-09-10,21.02,21.04,20.65,20.94,4700,12.7656051491801,12.7777513006066,12.5409013477911,12.7170205434744,7739.07690591114,0.0,1.0
2004-09-13,21.18,21.2,20.77,21.05,4100,12.8627743605916,12.874920512018,12.6137782563497,12.7838243763198,6751.10964132671,0.0,1.0
2004-09-14,20.89,20.92,20.79,20.92,900,12.6866551649083,12.704874392048,12.6259244077762,12.704874392048,1481.9508968766,0.0,1.0
2004-09-15,20.771,20.771,20.771,20.771,100,12.614385563921,12.614385563921,12.614385563921,12.614385563921,164.661210764067,0.0,1.0
2004-09-16,21.58,21.639,21.17,21.18,7200,13.1056973891202,13.1415285358282,12.8567012848784,12.8627743605916,11855.6071750128,0.0,1.0
2004-09-17,21.1,21.45,21.1,21.31,2900,12.8141897548859,13.0267474048484,12.8141897548859,12.9417243448634,4775.17511215791,0.0,1.0
2004-09-20,21.07,21.2,21.01,21.1,11600,12.7959705277462,12.874920512018,12.7595320734669,12.8141897548859,19100.7004486317,0.0,1.0
2004-09-21,20.85,21.15,20.75,21.03,4500,12.6623628620555,12.8445551334519,12.6016321049233,12.7716782248933,7409.75448438296,0.0,1.0
2004-09-22,20.72,20.99,20.62,20.73,4000,12.5834128777836,12.7473859220405,12.5226821206515,12.5894859534969,6586.44843056268,0.0,1.0
2004-09-23,20.51,20.7,20.42,20.7,10400,12.4558782878061,12.5712667263572,12.4012206063872,12.5712667263572,17124.7659194629,0.0,1.0
2004-09-24,20.45,20.64,20.45,20.5,1900,12.4194398335268,12.5348282720779,12.4194398335268,12.4498052120929,3128.56300451726,0.0,1.0
2004-09-27,20.33,21.09,20.33,21.09,2300,12.3465629249682,12.8081166791726,12.3465629249682,12.8081166791726,3787.20784757353,0.0,1.0
2004-09-28,20.4,20.56,20.2,20.21,19500,12.3890744549607,12.4862436663722,12.2676129406964,12.2736860164096,32108.936098993,0.0,1.0
2004-09-29,20.37,20.37,20.2,20.2,1700,12.3708552278211,12.3708552278211,12.2676129406964,12.2676129406964,2799.24058298913,0.0,1.0
2004-09-30,20.26,20.54,20.19,20.33,9900,12.3040513949757,12.4740975149458,12.2615398649832,12.3465629249682,16301.4598656426,0.0,1.0
2004-10-01,20.64,20.64,20.25,20.33,1800,12.5348282720779,12.5348282720779,12.2979783192625,12.3465629249682,2963.9017937532,0.0,1.0
2004-10-04,20.44,20.52,20.37,20.43,2800,12.4133667578136,12.4619513635193,12.3708552278211,12.4072936821004,4610.51390139386,0.0,1.0
2004-10-05,20.41,20.62,20.3,20.62,2500,12.3951475306739,12.5226821206515,12.3283436978286,12.5226821206515,4116.53026910168,0.0,1.0
2004-10-06,20.38,20.65,20.3,20.65,4600,12.3769283035343,12.5409013477911,12.3283436978286,12.5409013477911,7574.41569514705,0.0,1.0
2004-10-07,20.64,20.65,20.48,20.48,4700,12.5348282720779,12.5409013477911,12.4376590606665,12.4376590606665,7739.07690591113,0.0,1.0
2004-10-08,20.65,20.65,20.3,20.3,2700,12.5409013477911,12.5409013477911,12.3283436978286,12.3283436978286,4445.8526906298,0.0,1.0
2004-10-11,20.6,20.75,20.5,20.52,3000,12.5105359692251,12.6016321049233,12.4498052120929,12.4619513635193,4939.83632292197,0.0,1.0
2004-10-12,20.711,20.9,20.61,20.8,4800,12.5779471096417,12.6927282406215,12.5166090449383,12.6319974834894,7903.73811667522,0.0,1.0
2004-10-13,20.67,20.85,20.67,20.7,1300,12.6623628620555,12.7726301729006,12.6623628620555,12.6807407471963,2122.11577671041,0.18,1.0
2004-10-14,20.5,20.7,20.5,20.7,3000,12.5582215129239,12.6807407471963,12.5582215129239,12.6807407471963,4897.19025394712,0.0,1.0
2004-10-15,20.48,20.6,20.4,20.6,4700,12.5459695894966,12.6194811300601,12.4969618957877,12.6194811300601,7672.26473118386,0.0,1.0
2004-10-18,20.361,20.54,20.35,20.371,4100,12.4730706451046,12.5827253597784,12.4663320872196,12.4791966068182,6692.82668039438,0.0,1.0
2004-10-19,20.36,20.36,20.36,20.36,0,12.4724580489332,12.4724580489332,12.4724580489332,12.4724580489332,0,0.0,1.0
2004-10-20,20.35,20.55,20.35,20.51,4800,12.4663320872196,12.588851321492,12.4663320872196,12.5643474746375,7835.50440631538,0.0,1.0
2004-10-21,20.35,20.35,20.35,20.35,0,12.4663320872196,12.4663320872196,12.4663320872196,12.4663320872196,0,0.0,1.0
2004-10-22,20.75,20.75,20.51,20.68,2300,12.7113705557644,12.7113705557644,12.5643474746375,12.6684888237691,3754.51252802614,0.0,1.0
2004-10-25,20.51,20.58,20.51,20.51,5000,12.5643474746375,12.6072292066329,12.5643474746375,12.5643474746375,8161.98375657855,0.0,1.0
2004-10-26,20.51,20.85,20.5,20.85,2300,12.5643474746375,12.7726301729006,12.5582215129239,12.7726301729006,3754.51252802613,0.0,1.0
2004-10-27,20.73,20.88,20.73,20.88,400,12.6991186323372,12.7910080580415,12.6991186323372,12.7910080580415,652.958700526283,0.0,1.0
2004-10-28,20.88,20.88,20.69,20.82,2000,12.7910080580415,12.7910080580415,12.6746147854827,12.7542522877598,3264.79350263142,0.0,1.0
2004-10-29,20.9,20.95,20.82,20.82,1200,12.8032599814687,12.8338897900369,12.7542522877598,12.7542522877598,1958.87610157886,0.0,1.0
2004-11-01,21.04,21.05,20.65,21.05,6800,12.8890234454594,12.8951494071731,12.6501109386282,12.8951494071731,11100.2979089469,0.0,1.0
2004-11-02,20.85,20.9,20.84,20.89,3000,12.7726301729006,12.8032599814687,12.766504211187,12.7971340197551,4897.19025394714,0.0,1.0
2004-11-03,20.85,20.85,20.85,20.85,500,12.7726301729006,12.7726301729006,12.7726301729006,12.7726301729006,816.198375657857,0.0,1.0
2004-11-04,20.85,20.97,20.85,20.97,2400,12.7726301729006,12.8461417134641,12.7726301729006,12.8461417134641,3917.75220315771,0.0,1.0
2004-11-05,20.86,20.86,20.86,20.86,500,12.7787561346143,12.7787561346143,12.7787561346143,12.7787561346143,816.198375657852,0.0,1.0
2004-11-08,20.9,20.97,20.85,20.85,7900,12.8032599814687,12.8461417134641,12.7726301729006,12.7726301729006,12895.9343353941,0.0,1.0
2004-11-09,20.9,20.9,20.9,20.9,0,12.8032599814687,12.8032599814687,12.8032599814687,12.8032599814687,0,0.0,1.0
2004-11-10,21.01,21.09,20.99,20.99,1800,12.8706455603186,12.9196532540276,12.8583936368913,12.8583936368913,2938.31415236827,0.0,1.0
2004-11-11,21.0,21.34,21.0,21.2,3000,12.864519598605,13.0728022968681,12.864519598605,12.9870388328774,4897.19025394711,0.0,1.0
2004-11-12,21.06,21.2,20.911,21.2,2600,12.9012753688867,12.9870388328774,12.8099985393537,12.9870388328774,4244.23155342084,0.0,1.0
2004-11-15,21.08,21.27,21.05,21.05,7400,12.9135272923139,13.0299205648727,12.8951494071731,12.8951494071731,12079.7359597363,0.0,1.0
2004-11-16,21.04,21.27,21.0,21.27,8700,12.8890234454594,13.0299205648727,12.864519598605,13.0299205648727,14201.8517364467,0.0,1.0
2004-11-17,21.16,21.24,21.01,21.19,8700,12.9625349860229,13.0115426797319,12.8706455603186,12.9809128711638,14201.8517364467,0.0,1.0
2004-11-18,21.12,21.32,21.12,21.15,2700,12.9380311391684,13.0605503734408,12.9380311391684,12.9564090243093,4407.47122855242,0.0,1.0
2004-11-19,21.19,21.19,21.05,21.12,1700,12.9809128711638,12.9809128711638,12.8951494071731,12.9380311391684,2775.0744772367,0.0,1.0
2004-11-22,20.81,21.2,20.81,21.0,5800,12.7481263260462,12.9870388328774,12.7481263260462,12.864519598605,9467.90115763107,0.0,1.0
2004-11-23,21.2,21.2,20.8,21.19,1800,12.9870388328774,12.9870388328774,12.7420003643325,12.9809128711638,2938.31415236827,0.0,1.0
2004-11-24,21.18,21.18,20.801,20.801,700,12.9747869094501,12.9747869094501,12.7426129605039,12.7426129605039,1142.677725921,0.0,1.0
2004-11-26,20.8,20.8,20.8,20.8,400,12.7420003643325,12.7420003643325,12.7420003643325,12.7420003643325,652.958700526285,0.0,1.0
2004-11-29,20.6,20.8,20.6,20.8,5200,12.6194811300601,12.7420003643325,12.6194811300601,12.7420003643325,8488.46310684169,0.0,1.0
2004-11-30,20.35,21.07,20.35,20.52,9200,12.4663320872196,12.9074013306003,12.4663320872196,12.5704734363511,15018.0501121045,0.0,1.0
2004-12-01,20.5,20.61,20.32,20.32,6400,12.5582215129239,12.6256070917737,12.4479542020787,12.4479542020787,10447.3392084205,0.0,1.0
2004-12-02,20.12,20.5,20.12,20.5,6100,12.3254349678063,12.5582215129239,12.3254349678063,12.5582215129239,9957.6201830258,0.0,1.0
2004-12-03,20.48,20.48,20.06,20.42,12700,12.5459695894966,12.5459695894966,12.2886791975245,12.5092138192149,20731.4387417096,0.0,1.0
2004-12-06,20.08,20.33,19.91,20.31,6800,12.3009311209518,12.4540801637923,12.1967897718202,12.4418282403651,11100.2979089468,0.0,1.0
2004-12-07,20.17,20.23,20.06,20.1,3100,12.3560647763744,12.3928205466561,12.2886791975245,12.313183044379,5060.42992907869,0.0,1.0
2004-12-08,20.0,20.19,19.85,20.19,12600,12.2519234272428,12.3683166998016,12.1600340015385,12.3683166998016,20568.199066578,0.0,1.0
2004-12-09,20.0,20.0,19.65,19.75,7200,12.2519234272428,12.2519234272428,12.0375147672661,12.0987743844023,11753.2566094731,0.0,1.0
2004-12-10,19.86,20.45,19.76,20.45,4200,12.1661599632521,12.5275917043558,12.1049003461159,12.5275917043558,6856.06635552599,0.0,1.0
2004-12-13,19.93,20.03,19.76,20.0,4900,12.2090416952475,12.2703013123837,12.1049003461159,12.2519234272428,7998.74408144695,0.0,1.0
2004-12-14,19.99,20.05,19.7,19.7,2700,12.2457974655292,12.2825532358109,12.0681445758342,12.0681445758342,4407.47122855241,0.0,1.0
2004-12-15,19.925,19.97,19.925,19.97,3600,12.2059787143907,12.233545542102,12.2059787143907,12.233545542102,5876.62830473653,0.0,1.0
2004-12-16,20.09,20.11,19.89,19.93,16800,12.3070570826654,12.3193090060927,12.184537848393,12.2090416952475,27424.2654221039,0.0,1.0
2004-12-17,20.2,20.2,19.96,20.02,9100,12.3744426615152,12.3744426615152,12.2274195803883,12.2641753506701,14854.810436973,0.0,1.0
2004-12-20,20.0,20.06,19.97,19.98,2700,12.2519234272428,12.2886791975245,12.233545542102,12.2396715038156,4407.47122855242,0.0,1.0
2004-12-21,20.1,20.16,20.0,20.0,8400,12.313183044379,12.3499388146608,12.2519234272428,12.2519234272428,13712.132711052,0.0,1.0
2004-12-22,20.17,20.17,20.0,20.0,1300,12.3560647763744,12.3560647763744,12.2519234272428,12.2519234272428,2122.11577671042,0.0,1.0
2004-12-23,20.09,20.48,20.0,20.0,25900,12.3070570826654,12.5459695894966,12.2519234272428,12.2519234272428,42279.0758590769,0.0,1.0
2004-12-27,20.43,20.7,20.14,20.14,20700,12.5153397809285,12.6807407471963,12.3376868912335,12.3376868912335,33790.6127522353,0.0,1.0
2004-12-28,20.38,20.5,20.01,20.32,7100,12.4847099723604,12.5582215129239,12.2580493889564,12.4479542020787,11590.0169343416,0.0,1.0
2004-12-29,20.45,20.65,20.35,20.35,3900,12.5275917043558,12.6501109386282,12.4663320872196,12.4663320872196,6366.34733013125,0.0,1.0
2004-12-30,20.5,20.5,20.35,20.351,1500,12.5582215129239,12.5582215129239,12.4663320872196,12.4669446833909,2448.59512697356,0.0,1.0
2004-12-31,20.6,20.8,20.47,20.5,6300,12.6194811300601,12.7420003643325,12.539843627783,12.5582215129239,10284.099533289,0.0,1.0
2005-01-03,20.42,20.8,20.35,20.35,3100,12.5092138192149,12.7420003643325,12.4663320872196,12.4663320872196,5060.4299290787,0.0,1.0
2005-01-04,20.24,20.8,19.96,20.35,28400,12.3989465083697,12.7420003643325,12.2274195803883,12.4663320872196,46360.0677373662,0.0,1.0
2005-01-05,20.72,20.82,20.41,20.81,4900,12.6929926706236,12.7542522877598,12.5030878575013,12.7481263260462,7998.74408144695,0.0,1.0
2005-01-06,20.59,20.76,20.33,20.76,6200,12.6133551683465,12.717496517478,12.4540801637923,12.717496517478,10120.8598581574,0.0,1.0
2005-01-07,20.44,20.77,20.36,20.5,9000,12.5214657426422,12.7236224791917,12.4724580489332,12.5582215129239,14691.5707618413,0.0,1.0
2005-01-10,20.33,20.4,20.25,20.4,2400,12.4540801637923,12.4969618957877,12.4050724700834,12.4969618957877,3917.75220315771,0.0,1.0
2005-01-11,20.51,20.51,20.39,20.39,2900,12.5643474746375,12.5643474746375,12.4908359340741,12.4908359340741,4733.95057881556,0.0,1.0
2005-01-12,20.38,20.52,20.38,20.52,200,12.5980402640624,12.684582248212,12.5980402640624,12.684582248212,323.542385527004,0.185,1.0
2005-01-13,20.35,20.41,19.81,20.39,8200,12.5794955531732,12.6165849749516,12.2456907571676,12.6042218343588,13265.2378066072,0.0,1.0
2005-01-14,20.4,20.7,20.31,20.35,8300,12.6104034046552,12.7958505135472,12.5547692719876,12.5794955531732,13427.0089993707,0.0,1.0
2005-01-18,20.63,20.75,20.26,20.75,500,12.7525795214724,12.8267583650292,12.5238614205056,12.8267583650292,808.85596381751,0.0,1.0
2005-01-19,20.15,20.75,20.15,20.75,2100,12.4558641472452,12.8267583650292,12.4558641472452,12.8267583650292,3397.19504803355,0.0,1.0
2005-01-20,20.1,20.21,20.0,20.1,2400,12.4249562957632,12.4929535690236,12.3631405927992,12.4249562957632,3882.50862632406,0.0,1.0
2005-01-21,20.1,20.43,20.1,20.25,3700,12.4249562957632,12.6289481155444,12.4249562957632,12.5176798502092,5985.53413224959,0.0,1.0
2005-01-24,20.32,20.32,20.1,20.11,1600,12.560950842284,12.560950842284,12.4249562957632,12.4311378660596,2588.33908421603,0.0,1.0
2005-01-25,21.4968,21.7,20.25,20.74,9700,13.2883980347643,13.4140075431872,12.5176798502092,12.8205767947328,15691.8056980597,0.0,1.0
2005-01-26,20.83,21.32,20.82,20.94,800,12.8762109274004,13.179107871924,12.870029357104,12.9442082006608,1294.16954210802,0.0,1.0
2005-01-27,20.211,20.7,20.211,20.7,600,12.4935717260533,12.7958505135472,12.4935717260533,12.7958505135472,970.627156581009,0.0,1.0
2005-01-28,20.34,20.4,20.16,20.16,2000,12.5733139828768,12.6104034046552,12.4620457175416,12.4620457175416,3235.42385527004,0.0,1.0
2005-01-31,20.37,20.5,20.15,20.311,3900,12.591858693766,12.6722191076192,12.4558641472452,12.5553874290173,6309.07651777658,0.0,1.0
2005-02-01,20.4,20.7,20.25,20.25,2200,12.6104034046552,12.7958505135472,12.5176798502092,12.5176798502092,3558.96624079705,0.0,1.0
2005-02-02,20.3,20.44,20.3,20.44,6000,12.5485877016912,12.6351296858408,12.5485877016912,12.6351296858408,9706.27156581013,0.0,1.0
2005-02-03,20.32,20.45,20.32,20.4,2000,12.560950842284,12.6413112561372,12.560950842284,12.6104034046552,3235.42385527004,0.0,1.0
2005-02-04,20.4,20.4,20.4,20.4,800,12.6104034046552,12.6104034046552,12.6104034046552,12.6104034046552,1294.16954210802,0.0,1.0
2005-02-07,20.44,20.49,20.36,20.49,1000,12.6351296858408,12.6660375373228,12.5856771234696,12.6660375373228,1617.71192763502,0.0,1.0
2005-02-08,20.62,20.96,20.43,20.6,8500,12.746397951176,12.9565713412536,12.6289481155444,12.7340348105832,13750.5513848977,0.0,1.0
2005-02-09,21.03,21.34,20.65,20.84,8600,12.9998423333284,13.1914710125168,12.7649426620652,12.8823924976968,13912.3225776612,0.0,1.0
2005-02-10,21.091,21.59,21.0,21.15,7100,13.0375499121364,13.3460102699268,12.9812976224392,13.0740211768852,11485.7546862087,0.0,1.0
2005-02-11,21.07,21.53,21.05,21.21,10500,13.024568614514,13.3089208481484,13.0122054739212,13.1111105986636,16985.9752401677,0.0,1.0
2005-02-14,21.11,21.53,21.01,21.31,16100,13.0492948956996,13.3089208481484,12.9874791927356,13.1729263016276,26045.1620349238,0.0,1.0
2005-02-15,21.56,21.59,20.81,20.81,14100,13.3274655590376,13.3460102699268,12.8638477868076,12.8638477868076,22809.7381796537,0.0,1.0
2005-02-16,20.81,21.22,20.81,20.92,5200,12.8638477868076,13.11729216896,12.8638477868076,12.931845060068,8412.1020237021,0.0,1.0
2005-02-17,20.51,20.52,20.5,20.52,1200,12.6784006779156,12.684582248212,12.6722191076192,12.684582248212,1941.25431316203,0.0,1.0
2005-02-18,20.73,20.88,20.5,20.5,3700,12.8143952244364,12.9071187788824,12.6722191076192,12.6722191076192,5985.53413224957,0.0,1.0
2005-02-22,20.51,20.67,20.05,20.53,10500,12.6784006779156,12.777305802658,12.3940484442812,12.6907638185084,16985.9752401677,0.0,1.0
2005-02-23,20.5,20.7,20.25,20.46,8000,12.6722191076192,12.7958505135472,12.5176798502092,12.6474928264336,12941.6954210802,0.0,1.0
2005-02-24,20.66,20.71,20.46,20.48,8100,12.7711242323616,12.8020320838436,12.6474928264336,12.6598559670264,13103.4666138437,0.0,1.0
2005-02-25,20.16,20.8,20.16,20.47,17300,12.4620457175416,12.8576662165112,12.4620457175416,12.65367439673,27986.4163480859,0.0,1.0
2005-02-28,20.16,20.55,20.16,20.29,9600,12.4620457175416,12.7031269591012,12.4620457175416,12.5424061313948,15530.0345052962,0.0,1.0
2005-03-01,20.16,20.75,20.0,20.45,12700,12.4620457175416,12.8267583650292,12.3631405927992,12.6413112561372,20544.9414809648,0.0,1.0
2005-03-02,20.14,20.37,20.02,20.2,8900,12.4496825769488,12.591858693766,12.375503733392,12.4867719987272,14397.6361559517,0.0,1.0
2005-03-03,20.38,20.599,20.25,20.25,6600,12.5980402640624,12.7334166535536,12.5176798502092,12.5176798502092,10676.8987223911,0.0,1.0
2005-03-04,20.65,20.65,20.58,20.58,1600,12.7649426620652,12.7649426620652,12.7216716699904,12.7216716699904,2588.33908421603,0.0,1.0
2005-03-07,20.89,20.89,20.62,20.65,1100,12.9133003491788,12.9133003491788,12.746397951176,12.7649426620652,1779.48312039852,0.0,1.0
2005-03-08,20.83,20.95,20.55,20.95,1800,12.8762109274004,12.9503897709572,12.7031269591012,12.9503897709572,2911.88146974303,0.0,1.0
2005-03-09,20.71,20.75,20.51,20.75,5500,12.8020320838436,12.8267583650292,12.6784006779156,12.8267583650292,8897.41560199261,0.0,1.0
2005-03-10,20.51,20.85,20.51,20.81,35100,12.6784006779156,12.8885740679932,12.6784006779156,12.8638477868076,56781.6886599892,0.0,1.0
2005-03-11,20.549,20.9,20.5,20.66,9600,12.7025088020716,12.9194819194752,12.6722191076192,12.7711242323616,15530.0345052961,0.0,1.0
2005-03-14,20.39,20.5,20.39,20.5,800,12.6042218343588,12.6722191076192,12.6042218343588,12.6722191076192,1294.16954210802,0.0,1.0
2005-03-15,20.101,20.32,20.1,20.1,3300,12.4255744527929,12.560950842284,12.4249562957632,12.4249562957632,5338.44936119555,0.0,1.0
2005-03-16,20.13,20.4,20.13,20.4,1000,12.4435010066524,12.6104034046552,12.4435010066524,12.6104034046552,1617.71192763502,0.0,1.0
2005-03-17,20.15,20.49,20.15,20.15,2800,12.4558641472452,12.6660375373228,12.4558641472452,12.4558641472452,4529.59339737806,0.0,1.0
2005-03-18,20.05,20.5,20.05,20.5,2000,12.3940484442812,12.6722191076192,12.3940484442812,12.6722191076192,3235.42385527005,0.0,1.0
2005-03-21,20.5,20.609,20.05,20.05,2000,12.6722191076192,12.73959822385,12.3940484442812,12.3940484442812,3235.42385527004,0.0,1.0
2005-03-22,20.148,20.47,20.05,20.21,2100,12.454627833186,12.65367439673,12.3940484442812,12.4929535690236,3397.19504803353,0.0,1.0
2005-03-23,20.31,20.31,20.05,20.1,1500,12.5547692719876,12.5547692719876,12.3940484442812,12.4249562957632,2426.56789145253,0.0,1.0
2005-03-24,20.21,20.5,20.0,20.5,6500,12.4929535690236,12.6722191076192,12.3631405927992,12.6722191076192,10515.1275296276,0.0,1.0
2005-03-28,20.03,20.26,20.03,20.26,2800,12.3816853036884,12.5238614205056,12.3816853036884,12.5238614205056,4529.59339737807,0.0,1.0
2005-03-29,20.0,20.2,20.0,20.0,5100,12.3631405927992,12.4867719987272,12.3631405927992,12.3631405927992,8250.33083093862,0.0,1.0
2005-03-30,20.2,20.23,20.0,20.0,2200,12.4867719987272,12.5053167096164,12.3631405927992,12.3631405927992,3558.96624079705,0.0,1.0
2005-03-31,20.15,20.18,20.0,20.1,4100,12.4558641472452,12.4744088581344,12.3631405927992,12.4249562957632,6632.61890330359,0.0,1.0
2005-04-01,20.1,20.188,19.85,20.188,3300,12.4249562957632,12.4793541143716,12.2704170383532,12.4793541143716,5338.44936119558,0.0,1.0
2005-04-04,20.08,20.08,19.661,19.84,2900,12.4125931551704,12.4125931551704,12.1535853597513,12.2642354680568,4691.36459014157,0.0,1.0
2005-04-05,20.3,20.3,20.09,20.09,5700,12.5485877016912,12.5485877016912,12.4187747254668,12.4187747254668,9220.95798751963,0.0,1.0
2005-04-06,20.06,20.08,19.91,19.91,3100,12.4002300145776,12.4125931551704,12.3075064601316,12.3075064601316,5014.90697566857,0.0,1.0
2005-04-07,20.05,20.3,19.9,20.0,5400,12.3940484442812,12.5485877016912,12.3013248898352,12.3631405927992,8735.64440922913,0.0,1.0
2005-04-08,20.21,20.21,20.21,20.21,600,12.4929535690236,12.4929535690236,12.4929535690236,12.4929535690236,970.627156581014,0.0,1.0
2005-04-11,20.1,20.3,20.06,20.3,1400,12.4249562957632,12.5485877016912,12.4002300145776,12.5485877016912,2264.79669868903,0.0,1.0
2005-04-12,19.9,20.06,19.9,20.0,1500,12.3013248898352,12.4002300145776,12.3013248898352,12.3631405927992,2426.56789145254,0.0,1.0
2005-04-13,19.89,20.0,19.71,20.0,3400,12.4095023700222,12.4781320965533,12.2971991811533,12.4781320965533,5449.53358994999,0.185,1.0
2005-04-14,19.88,20.14,19.71,19.71,4700,12.403263303974,12.5654790212292,12.2971991811533,12.2971991811533,7533.17878610729,0.0,1.0
2005-04-15,19.83,20.25,19.6,20.1,2100,12.3720679737326,12.6341087477602,12.2285694546222,12.540522757036,3365.88839379262,0.0,1.0
2005-04-18,19.05,19.71,19.0,19.5,21400,11.885420821967,12.2971991811533,11.8542254917256,12.1661787941394,34300.005536744,0.0,1.0
2005-04-19,19.1,19.45,18.94,19.4,13000,11.9166161522084,12.1349834638981,11.816791095436,12.1037881336567,20836.4519615734,0.0,1.0
2005-04-20,19.36,19.5,19.01,19.35,12200,12.0788318694636,12.1661787941394,11.8604645577739,12.0725928034153,19554.2087639381,0.0,1.0
2005-04-21,19.2,19.28,19.0,19.0,4500,11.9790068126911,12.0289193410774,11.8542254917256,11.8542254917256,7212.61798669852,0.0,1.0
2005-04-22,19.7,19.7,19.03,19.03,6100,12.290960115105,12.290960115105,11.8729426898704,11.8729426898704,9777.10438196906,0.0,1.0
2005-04-25,19.549,19.569,19.0,19.1,2400,12.196750217776,12.2092283498726,11.8542254917256,11.9166161522084,3846.72959290587,0.0,1.0
2005-04-26,19.77,19.77,19.21,19.21,7200,12.3346335774429,12.3346335774429,11.9852458787394,11.9852458787394,11540.1887787176,0.0,1.0
2005-04-27,19.51,19.76,19.51,19.66,700,12.1724178601877,12.3283945113946,12.1724178601877,12.2660038509119,1121.96279793088,0.0,1.0
2005-04-28,19.83,19.83,19.08,19.08,2900,12.3720679737326,12.3720679737326,11.9041380201118,11.9041380201118,4648.13159142791,0.0,1.0
2005-04-29,19.98,19.98,19.85,19.85,700,12.4656539644567,12.4656539644567,12.3845461058291,12.3845461058291,1121.96279793088,0.0,1.0
2005-05-02,19.35,20.0,19.35,20.0,3000,12.0725928034153,12.4781320965533,12.0725928034153,12.4781320965533,4808.41199113233,0.0,1.0
2005-05-03,19.7,20.0,19.54,19.564,1500,12.290960115105,12.4781320965533,12.1911350583326,12.2061088168484,2404.20599556616,0.0,1.0
2005-05-04,19.46,20.0,19.46,20.0,500,12.1412225299463,12.4781320965533,12.1412225299463,12.4781320965533,801.401998522058,0.0,1.0
2005-05-05,19.528,19.528,19.528,19.528,1000,12.1836481790746,12.1836481790746,12.1836481790746,12.1836481790746,1602.80399704411,0.0,1.0
2005-05-06,20.0,20.0,19.72,20.0,1400,12.4781320965533,12.4781320965533,12.3034382472015,12.4781320965533,2243.92559586175,0.0,1.0
2005-05-09,20.0,20.0,20.0,20.0,1000,12.4781320965533,12.4781320965533,12.4781320965533,12.4781320965533,1602.80399704411,0.0,1.0
2005-05-10,20.0,20.0,19.4,19.4,2100,12.4781320965533,12.4781320965533,12.1037881336567,12.1037881336567,3365.88839379263,0.0,1.0
2005-05-11,19.9,19.9,19.4,19.7,1900,12.4157414360705,12.4157414360705,12.1037881336567,12.290960115105,3045.32759438381,0.0,1.0
2005-05-12,19.9,19.9,19.9,19.9,0,12.4157414360705,12.4157414360705,12.4157414360705,12.4157414360705,0,0.0,1.0
2005-05-13,19.4,19.4,19.4,19.4,200,12.1037881336567,12.1037881336567,12.1037881336567,12.1037881336567,320.560799408822,0.0,1.0
2005-05-16,19.9,19.9,19.4,19.4,500,12.4157414360705,12.4157414360705,12.1037881336567,12.1037881336567,801.401998522056,0.0,1.0
2005-05-17,19.79,20.0,19.568,19.9,11900,12.3471117095395,12.4781320965533,12.2086044432677,12.4157414360705,19073.3675648249,0.0,1.0
2005-05-18,20.23,20.23,19.99,19.99,2600,12.6216306156636,12.6216306156636,12.471893030505,12.471893030505,4167.2903923147,0.0,1.0
2005-05-19,20.2,20.25,19.45,19.45,3200,12.6029134175188,12.6341087477602,12.1349834638981,12.1349834638981,5128.97279054116,0.0,1.0
2005-05-20,20.2,20.2,20.2,20.2,0,12.6029134175188,12.6029134175188,12.6029134175188,12.6029134175188,0,0.0,1.0
2005-05-23,19.9,20.25,19.45,20.25,2200,12.4157414360705,12.6341087477602,12.1349834638981,12.6341087477602,3526.16879349705,0.0,1.0
2005-05-24,20.14,20.14,19.62,19.62,1900,12.5654790212292,12.5654790212292,12.2410475867188,12.2410475867188,3045.3275943838,0.0,1.0
2005-05-25,19.77,20.06,19.51,20.06,2800,12.3346335774429,12.5155664928429,12.1724178601877,12.5155664928429,4487.85119172351,0.0,1.0
2005-05-26,20.19,20.19,19.6,19.6,1300,12.5966743514705,12.5966743514705,12.2285694546222,12.2285694546222,2083.64519615735,0.0,1.0
2005-05-27,20.19,20.19,20.19,20.19,0,12.5966743514705,12.5966743514705,12.5966743514705,12.5966743514705,0,0.0,1.0
2005-05-31,20.24,20.25,20.2,20.2,1000,12.6278696817119,12.6341087477602,12.6029134175188,12.6029134175188,1602.80399704411,0.0,1.0
2005-06-01,20.159,20.24,19.7,19.863,1200,12.5773332467209,12.6278696817119,12.290960115105,12.3926568916919,1923.36479645293,0.0,1.0
2005-06-02,20.16,20.16,20.16,20.16,0,12.5779571533257,12.5779571533257,12.5779571533257,12.5779571533257,0,0.0,1.0
2005-06-03,20.25,20.25,19.81,20.24,4400,12.6341087477602,12.6341087477602,12.359589841636,12.6278696817119,7052.33758699408,0.0,1.0
2005-06-06,20.1899,20.21,19.7,20.04,4400,12.5966119608101,12.6091524835671,12.290960115105,12.5030883607464,7052.33758699406,0.0,1.0
2005-06-07,20.1,20.1,20.0,20.0,2100,12.540522757036,12.540522757036,12.4781320965533,12.4781320965533,3365.88839379264,0.0,1.0
2005-06-08,19.92,20.0112,19.91,20.0,3100,12.4282195681671,12.4851198505273,12.4219805021188,12.4781320965533,4968.69239083673,0.0,1.0
2005-06-09,20.24,20.24,20.24,20.24,100,12.6278696817119,12.6278696817119,12.6278696817119,12.6278696817119,160.280399704411,0.0,1.0
2005-06-10,20.24,20.24,20.24,20.24,0,12.6278696817119,12.6278696817119,12.6278696817119,12.6278696817119,0,0.0,1.0
2005-06-13,20.15,20.15,20.0,20.0,1400,12.5717180872774,12.5717180872774,12.4781320965533,12.4781320965533,2243.92559586176,0.0,1.0
2005-06-14,19.89,20.25,19.89,20.25,1700,12.4095023700222,12.6341087477602,12.4095023700222,12.6341087477602,2724.766794975,0.0,1.0
2005-06-15,20.09,20.09,20.09,20.09,100,12.5342836909878,12.5342836909878,12.5342836909878,12.5342836909878,160.280399704411,0.0,1.0
2005-06-16,20.2,20.2,19.87,19.87,400,12.6029134175188,12.6029134175188,12.3970242379257,12.3970242379257,641.121598817645,0.0,1.0
2005-06-17,20.0,20.0,20.0,20.0,500,12.4781320965533,12.4781320965533,12.4781320965533,12.4781320965533,801.401998522054,0.0,1.0
2005-06-20,19.86,19.86,19.85,19.85,300,12.3907851718774,12.3907851718774,12.3845461058291,12.3845461058291,480.841199113233,0.0,1.0
2005-06-21,19.85,20.2,19.85,19.85,3300,12.3845461058291,12.6029134175188,12.3845461058291,12.3845461058291,5289.25319024558,0.0,1.0
2005-06-22,19.85,19.85,19.85,19.85,0,12.3845461058291,12.3845461058291,12.3845461058291,12.3845461058291,0,0.0,1.0
2005-06-23,20.0,20.0,20.0,20.0,1400,12.4781320965533,12.4781320965533,12.4781320965533,12.4781320965533,2243.92559586175,0.0,1.0
2005-06-24,19.63,19.85,19.28,19.85,17400,12.247286652767,12.3845461058291,12.0289193410774,12.3845461058291,27888.7895485676,0.0,1.0
2005-06-27,19.98,19.98,19.86,19.9,3400,12.4656539644567,12.4656539644567,12.3907851718774,12.4157414360705,5449.53358994999,0.0,1.0
2005-06-28,19.9,19.9,19.8,19.83,1600,12.4157414360705,12.4157414360705,12.3533507755877,12.3720679737326,2564.48639527058,0.0,1.0
2005-06-29,19.68,20.0,19.67,20.0,3400,12.2784819830084,12.4781320965533,12.2722429169602,12.4781320965533,5449.53358994999,0.0,1.0
2005-06-30,20.03,20.03,19.9,20.0,2100,12.4968492946981,12.4968492946981,12.4157414360705,12.4781320965533,3365.88839379263,0.0,1.0
2005-07-01,20.0,20.1,20.0,20.0,4700,12.4781320965533,12.540522757036,12.4781320965533,12.4781320965533,7533.17878610731,0.0,1.0
2005-07-05,20.2,20.2,20.0,20.0,10000,12.6029134175188,12.6029134175188,12.4781320965533,12.4781320965533,16028.0399704411,0.0,1.0
2005-07-06,20.2,20.2,20.2,20.2,0,12.6029134175188,12.6029134175188,12.6029134175188,12.6029134175188,0,0.0,1.0
2005-07-07,20.2,20.2,20.2,20.2,0,12.6029134175188,12.6029134175188,12.6029134175188,12.6029134175188,0,0.0,1.0
2005-07-08,20.03,20.03,20.03,20.03,600,12.4968492946981,12.4968492946981,12.4968492946981,12.4968492946981,961.682398226467,0.0,1.0
2005-07-11,20.05,20.25,19.6,20.0,3600,12.5093274267947,12.6341087477602,12.2285694546222,12.4781320965533,5770.09438935878,0.0,1.0
2005-07-12,20.25,20.25,19.778,20.06,3700,12.6341087477602,12.6341087477602,12.3396248302815,12.5155664928429,5930.37478906321,0.0,1.0
2005-07-13,20.25,20.25,20.25,20.25,100,12.7495314696533,12.7495314696533,12.7495314696533,12.7495314696533,158.829365990425,0.185,1.0
2005-07-14,20.24,20.25,20.008,20.008,3900,12.74323540473,12.7495314696533,12.5971666985098,12.5971666985098,6194.34527362657,0.0,1.0
2005-07-15,20.14,20.14,20.0,20.0,1600,12.6802747554972,12.6802747554972,12.5921298465712,12.5921298465712,2541.26985584679,0.0,1.0
2005-07-18,20.01,20.12,20.0,20.0,3600,12.5984259114945,12.6676826256506,12.5921298465712,12.5921298465712,5717.85717565526,0.0,1.0
2005-07-19,20.01,20.01,20.01,20.01,0,12.5984259114945,12.5984259114945,12.5984259114945,12.5984259114945,0,0.0,1.0
2005-07-20,20.26,20.46,20.0009,20.1,6200,12.7558275345766,12.8817488330423,12.5926964924143,12.655090495804,9847.42069140631,0.0,1.0
2005-07-21,20.2,20.25,20.0,20.01,4000,12.7180511450369,12.7495314696533,12.5921298465712,12.5984259114945,6353.17463961697,0.0,1.0
2005-07-22,20.26,20.26,19.95,20.03,4500,12.7558275345766,12.7558275345766,12.5606495219547,12.611018041341,7147.3214695691,0.0,1.0
2005-07-25,20.25,20.34,20.23,20.34,2400,12.7495314696533,12.8061960539629,12.7369393398067,12.8061960539629,3811.90478377019,0.0,1.0
2005-07-26,20.0,20.02,19.9501,19.9501,900,12.5921298465712,12.6047219764177,12.560712482604,12.560712482604,1429.46429391382,0.0,1.0
2005-07-27,20.39,20.4,20.25,20.25,6800,12.8376763785793,12.8439724435026,12.7495314696533,12.7495314696533,10800.3968873489,0.0,1.0
2005-07-28,20.38,20.5,20.26,20.45,3200,12.831380313656,12.9069330927355,12.7558275345766,12.875452768119,5082.53971169359,0.0,1.0
2005-07-29,20.5,20.5,20.25,20.25,5400,12.9069330927355,12.9069330927355,12.7495314696533,12.7495314696533,8576.78576348289,0.0,1.0
2005-08-01,20.35,20.85,20.25,20.8,3000,12.8124921188862,13.1272953650504,12.7495314696533,13.095815040434,4764.88097971272,0.0,1.0
2005-08-02,20.25,20.52,20.25,20.27,39700,12.7495314696533,12.919525222582,12.7495314696533,12.7621235994999,63055.2582981986,0.0,1.0
2005-08-03,20.5,22.0,20.3,20.3,24300,12.9069330927355,13.8513428312283,12.7810117942697,12.7810117942697,38595.535935673,0.0,1.0
2005-08-04,20.36,20.66,20.2,20.35,8400,12.8187881838095,13.007670131508,12.7180511450369,12.8124921188862,13341.6667431956,0.0,1.0
2005-08-05,20.302,20.302,19.66,20.2,4000,12.7822710072544,12.7822710072544,12.3780636391795,12.7180511450369,6353.17463961698,0.0,1.0
2005-08-08,20.37,20.5,20.18,20.5,900,12.8250842487327,12.9069330927355,12.7054590151903,12.9069330927355,1429.46429391382,0.0,1.0
2005-08-09,20.03,20.25,20.0,20.2,1200,12.611018041341,12.7495314696533,12.5921298465712,12.7180511450369,1905.9523918851,0.0,1.0
2005-08-10,20.02,20.32,20.0,20.125,1500,12.6047219764177,12.7936039241163,12.5921298465712,12.6708306581122,2382.44048985637,0.0,1.0
2005-08-11,20.05,20.15,20.05,20.13,2100,12.6236101711876,12.6865708204205,12.6236101711876,12.6739786905739,3335.41668579891,0.0,1.0
2005-08-12,19.85,20.0,19.85,20.0,9600,12.4976888727219,12.5921298465712,12.4976888727219,12.5921298465712,15247.6191350807,0.0,1.0
2005-08-15,19.91,20.17,19.9,19.9001,1900,12.5354652622616,12.699162950267,12.5291691973383,12.5292321579876,3017.75795381806,0.0,1.0
2005-08-16,19.9,19.9,19.72,19.9,7000,12.5291691973383,12.5291691973383,12.4158400287192,12.5291691973383,11118.0556193297,0.0,1.0
2005-08-17,19.9,19.9,19.9,19.9,3400,12.5291691973383,12.5291691973383,12.5291691973383,12.5291691973383,5400.19844367444,0.0,1.0
2005-08-18,20.0,20.3,19.8,19.8,14900,12.5921298465712,12.7810117942697,12.4662085481055,12.4662085481055,23665.5755325732,0.0,1.0
2005-08-19,19.9,20.0,19.9,20.0,1800,12.5291691973383,12.5921298465712,12.5291691973383,12.5921298465712,2858.92858782764,0.0,1.0
2005-08-22,20.21,20.21,19.85,20.0,5500,12.7243472099602,12.7243472099602,12.4976888727219,12.5921298465712,8735.61512947332,0.0,1.0
2005-08-23,20.19,20.19,19.895,19.895,1200,12.7117550801136,12.7117550801136,12.5260211648767,12.5260211648767,1905.95239188509,0.0,1.0
2005-08-24,19.8,19.8,19.8,19.8,100,12.4662085481055,12.4662085481055,12.4662085481055,12.4662085481055,158.829365990424,0.0,1.0
2005-08-25,19.8,19.8,19.8,19.8,0,12.4662085481055,12.4662085481055,12.4662085481055,12.4662085481055,0,0.0,1.0
2005-08-26,20.05,20.05,19.8,19.8,300,12.6236101711876,12.6236101711876,12.4662085481055,12.4662085481055,476.488097971273,0.0,1.0
2005-08-29,19.93,20.0,19.93,20.0,1600,12.5480573921082,12.5921298465712,12.5480573921082,12.5921298465712,2541.26985584679,0.0,1.0
2005-08-30,19.8,20.0,19.8,20.0,1000,12.4662085481055,12.5921298465712,12.4662085481055,12.5921298465712,1588.29365990424,0.0,1.0
2005-08-31,19.89,19.89,19.72,19.72,400,12.522873132415,12.522873132415,12.4158400287192,12.4158400287192,635.317463961699,0.0,1.0
2005-09-01,20.02,20.3,19.91,20.16,1400,12.6047219764177,12.7810117942697,12.5354652622616,12.6928668853437,2223.61112386595,0.0,1.0
2005-09-02,19.995,19.995,19.995,19.995,700,12.5889818141095,12.5889818141095,12.5889818141095,12.5889818141095,1111.80556193297,0.0,1.0
2005-09-06,19.9,19.9,19.9,19.9,200,12.5291691973383,12.5291691973383,12.5291691973383,12.5291691973383,317.658731980849,0.0,1.0
2005-09-07,19.9,19.9,19.9,19.9,0,12.5291691973383,12.5291691973383,12.5291691973383,12.5291691973383,0,0.0,1.0
2005-09-08,19.75,19.75,19.75,19.75,100,12.434728223489,12.434728223489,12.434728223489,12.434728223489,158.829365990425,0.0,1.0
2005-09-09,19.785,19.785,19.785,19.785,1000,12.4567644507205,12.4567644507205,12.4567644507205,12.4567644507205,1588.29365990425,0.0,1.0
2005-09-12,19.53,19.72,18.81,19.72,11400,12.2962147951768,12.4158400287192,11.8428981207002,12.4158400287192,18106.5477229083,0.0,1.0
2005-09-13,20.15,20.15,19.4,19.4,6900,12.6865708204205,12.6865708204205,12.214365951174,12.214365951174,10959.2262533392,0.0,1.0
2005-09-14,20.15,20.15,20.15,20.15,800,12.6865708204205,12.6865708204205,12.6865708204205,12.6865708204205,1270.63492792339,0.0,1.0
2005-09-15,20.15,20.15,20.15,20.15,900,12.6865708204205,12.6865708204205,12.6865708204205,12.6865708204205,1429.46429391382,0.0,1.0
2005-09-16,20.15,20.15,20.15,20.15,600,12.6865708204205,12.6865708204205,12.6865708204205,12.6865708204205,952.976195942543,0.0,1.0
2005-09-19,20.0,20.0,20.0,20.0,200,12.5921298465712,12.5921298465712,12.5921298465712,12.5921298465712,317.658731980848,0.0,1.0
2005-09-20,19.721,19.721,19.69,19.69,400,12.4164696352115,12.4164696352115,12.3969518339493,12.3969518339493,635.317463961698,0.0,1.0
2005-09-21,19.72,19.72,19.72,19.72,0,12.4158400287192,12.4158400287192,12.4158400287192,12.4158400287192,0,0.0,1.0
2005-09-22,19.8,19.8,19.8,19.8,500,12.4662085481055,12.4662085481055,12.4662085481055,12.4662085481055,794.14682995212,0.0,1.0
2005-09-23,19.8,19.8,19.5,19.5,1000,12.4662085481055,12.4662085481055,12.2773266004069,12.2773266004069,1588.29365990424,0.0,1.0
2005-09-26,19.8,19.8,19.5705,19.5705,400,12.4662085481055,12.4662085481055,12.3217138581161,12.3217138581161,635.317463961696,0.0,1.0
2005-09-27,19.8,19.8,19.8,19.8,0,12.4662085481055,12.4662085481055,12.4662085481055,12.4662085481055,0,0.0,1.0
2005-09-28,19.49,19.49,19.49,19.49,1400,12.2710305354836,12.2710305354836,12.2710305354836,12.2710305354836,2223.61112386594,0.0,1.0
2005-09-29,19.4,19.546,19.4,19.49,1100,12.214365951174,12.306288499054,12.214365951174,12.2710305354836,1747.12302589467,0.0,1.0
2005-09-30,19.9,19.9,19.25,19.25,700,12.5291691973383,12.5291691973383,12.1199249773248,12.1199249773248,1111.80556193297,0.0,1.0
2005-10-03,19.35,19.55,19.35,19.55,1000,12.1828856265576,12.3088069250233,12.1828856265576,12.3088069250233,1588.29365990425,0.0,1.0
2005-10-04,19.5,19.74,19.21,19.71,4000,12.2773266004069,12.4284321585657,12.0947407176316,12.4095439637959,6353.17463961697,0.0,1.0
2005-10-05,19.25,19.25,19.19,19.21,1900,12.1199249773248,12.1199249773248,12.082148587785,12.0947407176316,3017.75795381805,0.0,1.0
2005-10-06,19.69,19.69,19.25,19.25,3400,12.3969518339493,12.3969518339493,12.1199249773248,12.1199249773248,5400.19844367444,0.0,1.0
2005-10-07,19.48,19.5,19.35,19.35,5800,12.2647344705603,12.2773266004069,12.1828856265576,12.1828856265576,9212.10322744463,0.0,1.0
2005-10-10,19.25,19.25,19.25,19.25,1000,12.1199249773248,12.1199249773248,12.1199249773248,12.1199249773248,1588.29365990424,0.0,1.0
2005-10-11,19.35,19.35,19.35,19.35,400,12.1828856265576,12.1828856265576,12.1828856265576,12.1828856265576,635.317463961698,0.0,1.0
2005-10-12,19.35,19.35,19.35,19.35,800,12.2993628276384,12.2993628276384,12.2993628276384,12.2993628276384,1258.60178424969,0.185,1.0
2005-10-13,19.32,19.32,19.2,19.2,200,12.2802940480607,12.2802940480607,12.2040189297497,12.2040189297497,314.650446062422,0.0,1.0
2005-10-14,19.68,19.68,19.68,19.68,100,12.5091194029935,12.5091194029935,12.5091194029935,12.5091194029935,157.325223031211,0.0,1.0
2005-10-17,19.35,19.3725,19.27,19.27,4300,12.2993628276384,12.3136644123217,12.2485127487644,12.2485127487644,6764.98459034208,0.0,1.0
2005-10-18,19.64,19.69,19.25,19.25,2700,12.4836943635565,12.5154756628527,12.2358002290459,12.2358002290459,4247.7810218427,0.0,1.0
2005-10-19,19.3,19.35,19.3,19.35,1000,12.2675815283422,12.2993628276384,12.2675815283422,12.2993628276384,1573.25223031211,0.0,1.0
2005-10-20,19.4,19.4,19.14,19.3,3400,12.3311441269346,12.3311441269346,12.1658813705943,12.2675815283422,5349.05758306119,0.0,1.0
2005-10-21,19.48,19.48,19.48,19.48,100,12.3819942058086,12.3819942058086,12.3819942058086,12.3819942058086,157.325223031211,0.0,1.0
2005-10-24,19.69,19.69,19.5,19.5,1300,12.5154756628527,12.5154756628527,12.3947067255271,12.3947067255271,2045.22789940575,0.0,1.0
2005-10-25,19.3,19.39,19.3,19.39,1100,12.2675815283422,12.3247878670754,12.2675815283422,12.3247878670754,1730.57745334332,0.0,1.0
2005-10-26,19.3,19.3,19.3,19.3,0,12.2675815283422,12.2675815283422,12.2675815283422,12.2675815283422,0,0.0,1.0
2005-10-27,19.392,19.45,19.392,19.45,500,12.3260591190472,12.3629254262308,12.3260591190472,12.3629254262308,786.626115156058,0.0,1.0
2005-10-28,19.649,19.689,19.5,19.5,2500,12.4894149974298,12.5148400368668,12.3947067255271,12.3947067255271,3933.13057578029,0.0,1.0
2005-10-31,19.5,19.65,19.5,19.65,1300,12.3947067255271,12.4900506234157,12.3947067255271,12.4900506234157,2045.22789940574,0.0,1.0
2005-11-01,19.65,19.68,19.45,19.67,4700,12.4900506234157,12.5091194029935,12.3629254262308,12.5027631431342,7394.28548246695,0.0,1.0
2005-11-02,19.5632,19.75,19.5632,19.698,1400,12.4348782878375,12.5536132220082,12.4348782878375,12.5205606707401,2202.55312243696,0.0,1.0
2005-11-03,19.74,19.83,19.74,19.83,600,12.5472569621489,12.6044633008821,12.5472569621489,12.6044633008821,943.95133818727,0.0,1.0
2005-11-04,19.713,19.75,19.68,19.75,2000,12.530095060529,12.5536132220082,12.5091194029935,12.5536132220082,3146.50446062422,0.0,1.0
2005-11-07,19.82,20.05,19.82,19.89,16800,12.5981070410229,12.7443010177855,12.5981070410229,12.6426008600376,26430.6374692435,0.0,1.0
2005-11-08,20.01,20.136,20.01,20.01,1000,12.7188759783485,12.798964852575,12.7188759783485,12.7188759783485,1573.25223031212,0.0,1.0
2005-11-09,20.29,20.45,20.01,20.2,21100,12.8968512544074,12.9985514121553,12.7188759783485,12.8396449156742,33195.6220595856,0.0,1.0
2005-11-10,20.35,20.49,20.13,20.49,11100,12.9349888135629,13.0239764515923,12.7951510966595,13.0239764515923,17463.0997564644,0.0,1.0
2005-11-11,20.25,20.5,20.02,20.5,5200,12.8714262149704,13.0303327114515,12.7252322382078,13.0303327114515,8180.911597623,0.0,1.0
2005-11-14,19.9968,20.4,19.9968,20.12,1400,12.7104857153343,12.9667701128591,12.7104857153343,12.7887948368002,2202.55312243696,0.0,1.0
2005-11-15,20.07,20.35,19.94,20.03,8300,12.757013537504,12.9349888135629,12.6743821593338,12.731588498067,13057.9935115905,0.0,1.0
2005-11-16,20.0,20.0,20.0,20.0,2000,12.7125197184893,12.7125197184893,12.7125197184893,12.7125197184893,3146.50446062422,0.0,1.0
2005-11-17,20.0,20.0,20.0,20.0,0,12.7125197184893,12.7125197184893,12.7125197184893,12.7125197184893,0,0.0,1.0
2005-11-18,20.34,20.34,20.03,20.24,3300,12.9286325537036,12.9286325537036,12.731588498067,12.8650699551112,5191.73236002998,0.0,1.0
2005-11-21,20.24,20.25,19.83,20.25,6000,12.8650699551112,12.8714262149704,12.6044633008821,12.8714262149704,9439.51338187265,0.0,1.0
2005-11-22,20.15,20.26,19.4,20.26,11400,12.807863616378,12.8777824748297,12.3311441269346,12.8777824748297,17935.075425558,0.0,1.0
2005-11-23,20.1,20.17,20.1,20.17,1400,12.7760823170817,12.8205761360965,12.7760823170817,12.8205761360965,2202.55312243697,0.0,1.0
2005-11-25,20.0,20.0,20.0,20.0,400,12.7125197184893,12.7125197184893,12.7125197184893,12.7125197184893,629.300892124845,0.0,1.0
2005-11-28,20.25,20.25,19.51,19.51,8300,12.8714262149704,12.8714262149704,12.4010629853863,12.4010629853863,13057.9935115906,0.0,1.0
2005-11-29,20.27,20.27,20.0,20.05,2600,12.8841387346889,12.8841387346889,12.7125197184893,12.7443010177855,4090.45579881149,0.0,1.0
2005-11-30,20.1275,20.5,20.07,20.35,3700,12.7935620316947,13.0303327114515,12.757013537504,12.9349888135629,5821.0332521548,0.0,1.0
2005-12-01,20.09,20.3025,20.07,20.07,1700,12.7697260572225,12.9047965792314,12.757013537504,12.757013537504,2674.52879153059,0.0,1.0
2005-12-02,20.29,20.8,20.15,20.3,9200,12.8968512544074,13.2210205072289,12.807863616378,12.9032075142666,14473.9205188714,0.0,1.0
2005-12-05,20.4,20.5,20.19,20.2,13400,12.9667701128591,13.0303327114515,12.8332886558149,12.8396449156742,21081.5798861823,0.0,1.0
2005-12-06,20.5,20.56,20.26,20.4,9600,13.0303327114515,13.068470270607,12.8777824748297,12.9667701128591,15103.2214109963,0.0,1.0
2005-12-07,20.7,20.95,20.27,20.2901,5300,13.1574579086364,13.3163644051175,12.8841387346889,12.896914817006,8338.23682065421,0.0,1.0
2005-12-08,20.51,20.92,20.5,20.92,4300,13.0366889713108,13.2972956255398,13.0303327114515,13.2972956255398,6764.98459034207,0.0,1.0
2005-12-09,20.59,20.75,20.28,20.51,19300,13.0875390501847,13.1892392079326,12.8904949945481,13.0366889713108,30363.7680450239,0.0,1.0
2005-12-12,20.92,20.93,20.54,20.62,6800,13.2972956255398,13.303651885399,13.0557577508885,13.1066078297625,10698.1151661224,0.0,1.0
2005-12-13,21.18,21.38,20.56,20.83,14900,13.4625583818802,13.5896835790651,13.068470270607,13.2400892868066,23441.4582316504,0.0,1.0
2005-12-14,20.7,21.56,20.38,21.3,7000,13.1574579086364,13.7040962565315,12.9540575931406,13.5388335001911,11012.7656121848,0.0,1.0
2005-12-15,20.8,20.91,20.8,20.86,400,13.2210205072289,13.2909393656806,13.2210205072289,13.2591580663843,629.300892124844,0.0,1.0
2005-12-16,20.8,20.8,20.8,20.8,0,13.2210205072289,13.2210205072289,13.2210205072289,13.2210205072289,0,0.0,1.0
2005-12-19,21.37,21.37,20.56,20.7482,4900,13.5833273192058,13.5833273192058,13.068470270607,13.188095081158,7708.93592852936,0.0,1.0
2005-12-20,20.69,21.38,20.69,21.38,4400,13.1511016487772,13.5896835790651,13.1511016487772,13.5896835790651,6922.30981337329,0.0,1.0
2005-12-21,21.48,21.48,20.8,20.85,5800,13.6532461776575,13.6532461776575,13.2210205072289,13.2528018065251,9124.86293581026,0.0,1.0
2005-12-22,21.06,21.55,21.06,21.46,5900,13.3862832635692,13.6977399966722,13.3862832635692,13.640533657939,9282.18815884149,0.0,1.0
2005-12-23,21.44,21.66,20.76,21.66,4000,13.6278211382205,13.7676588551239,13.1955954677919,13.7676588551239,6293.00892124846,0.0,1.0
2005-12-27,21.44,21.44,20.83,20.873,3400,13.6278211382205,13.6278211382205,13.2400892868066,13.2674212042014,5349.05758306119,0.0,1.0
2005-12-28,21.4,21.44,21.17,21.44,6000,13.6023960987835,13.6278211382205,13.4562021220209,13.6278211382205,9439.51338187271,0.0,1.0
2005-12-29,21.0,21.45,20.9,21.45,4200,13.3481457044138,13.6341773980798,13.2845831058213,13.6341773980798,6607.65936731086,0.0,1.0
2005-12-30,21.24,21.25,21.24,21.25,500,13.5006959410356,13.5070522008949,13.5006959410356,13.5070522008949,786.626115156058,0.0,1.0
2006-01-03,21.45,21.45,21.1,21.2474,3400,13.6341773980798,13.6341773980798,13.4117083030062,13.5053995733315,5349.05758306117,0.0,1.0
2006-01-04,21.45,21.45,20.61,21.45,3500,13.6341773980798,13.6341773980798,13.1002515699032,13.6341773980798,5506.38280609238,0.0,1.0
2006-01-05,21.11,21.2,20.9,21.06,1400,13.4180645628655,13.4752709015987,13.2845831058213,13.3862832635692,2202.55312243695,0.0,1.0
2006-01-06,21.2,21.211,21.2,21.211,1000,13.4752709015987,13.4822627874438,13.4752709015987,13.4822627874438,1573.25223031211,0.0,1.0
2006-01-09,21.26,21.27,21.0,21.01,2200,13.5134084607541,13.5197647206134,13.3481457044138,13.354501964273,3461.15490668665,0.0,1.0
2006-01-10,21.31,21.3205,20.85,20.86,1100,13.5451897600503,13.5518638329026,13.2528018065251,13.2591580663843,1730.57745334333,0.0,1.0
2006-01-11,21.0,21.2,21.0,21.2,900,13.4689146417394,13.5971900192798,13.4689146417394,13.5971900192798,1403.23110679089,0.19,1.0
2006-01-12,20.8,20.9,20.8,20.9,900,13.340639264199,13.4047769529692,13.340639264199,13.4047769529692,1403.23110679089,0.0,1.0
2006-01-13,20.75,20.75,20.75,20.75,1200,13.3085704198139,13.3085704198139,13.3085704198139,13.3085704198139,1870.97480905452,0.0,1.0
2006-01-17,20.8,21.39,20.75,20.75,500,13.340639264199,13.7190516279431,13.3085704198139,13.3085704198139,779.572837106051,0.0,1.0
2006-01-18,21.0,21.0,20.78,20.78,4100,13.4689146417394,13.4689146417394,13.327811726445,13.327811726445,6392.49726426961,0.0,1.0
2006-01-19,20.96,21.4,20.96,21.4,1000,13.4432595662313,13.7254653968202,13.4432595662313,13.7254653968202,1559.1456742121,0.0,1.0
2006-01-20,20.7396,21.0,20.66,20.66,1700,13.3019001001818,13.4689146417394,13.2508464999208,13.2508464999208,2650.54764616058,0.0,1.0
2006-01-23,21.15,21.15,20.75,20.75,5200,13.5651211748947,13.5651211748947,13.3085704198139,13.3085704198139,8107.55750590291,0.0,1.0
2006-01-24,21.15,21.15,21.15,21.15,0,13.5651211748947,13.5651211748947,13.5651211748947,13.5651211748947,0,0.0,1.0
2006-01-25,21.57,21.67,21.21,21.4,6900,13.8344994677295,13.8986371564997,13.6036037881568,13.7254653968202,10758.1051520635,0.0,1.0
2006-01-26,20.86,21.33,20.65,21.33,3000,13.3791218774611,13.680569014681,13.2444327310438,13.680569014681,4677.43702263631,0.0,1.0
2006-01-27,20.8,20.8,20.8,20.8,200,13.340639264199,13.340639264199,13.340639264199,13.340639264199,311.829134842421,0.0,1.0
2006-01-30,21.26,21.67,21.138,21.138,1300,13.6356726325419,13.8986371564997,13.5574246522423,13.5574246522423,2026.88937647573,0.0,1.0
2006-01-31,21.22,21.69,20.9,20.93,1300,13.6100175570338,13.9114646942537,13.4047769529692,13.4240182596003,2026.88937647573,0.0,1.0
2006-02-01,21.66,21.75,20.82,20.82,2100,13.8922233876226,13.9499473075158,13.3534668019531,13.3534668019531,3274.20591584542,0.0,1.0
2006-02-02,21.535,21.75,21.5,21.75,13100,13.8120512766599,13.9499473075158,13.7896030855903,13.9499473075158,20424.8083321785,0.0,1.0
2006-02-03,21.56,21.77,21.3472,21.75,2900,13.8280856988525,13.9627748452699,13.6916006971495,13.9499473075158,4521.52245521507,0.0,1.0
2006-02-06,21.33,21.56,21.33,21.56,3600,13.680569014681,13.8280856988525,13.680569014681,13.8280856988525,5612.92442716357,0.0,1.0
2006-02-07,21.97,22.0,21.28,21.28,5900,14.0910502228102,14.1102915294413,13.6485001702959,13.6485001702959,9198.9594778514,0.0,1.0
2006-02-08,22.32,22.64,21.93,22.0,3500,14.3155321335059,14.5207727375705,14.0653951473022,14.1102915294413,5457.00985974234,0.0,1.0
2006-02-09,22.6,22.6,22.6,22.6,100,14.4951176620624,14.4951176620624,14.4951176620624,14.4951176620624,155.91456742121,0.0,1.0
2006-02-10,22.2515,22.75,21.6678,22.274,7100,14.2715978166983,14.5913241952177,13.8972261273467,14.2860287966716,11069.9342869059,0.0,1.0
2006-02-13,21.6036,22.09,21.6036,21.82,2700,13.8560497311563,14.1680154493345,13.8560497311563,13.9948436896549,4209.69332037265,0.0,1.0
2006-02-14,21.99,22.5,21.84,21.84,9200,14.1038777605643,14.4309799732922,14.007671227409,14.007671227409,14344.1402027513,0.0,1.0
2006-02-15,21.89,22.2,21.55,22.08,11000,14.0397400717941,14.2385669069817,13.8216719299754,14.1616016804574,17150.6024163331,0.0,1.0
2006-02-16,21.58,21.89,21.28,21.89,7600,13.8409132366065,14.0397400717941,13.6485001702959,14.0397400717941,11849.5071240119,0.0,1.0
2006-02-17,21.1,22.0,21.09,22.0,5900,13.5330523305096,14.1102915294413,13.5266385616326,14.1102915294413,9198.95947785138,0.0,1.0
2006-02-21,21.33,21.4,21.1,21.1,6800,13.680569014681,13.7254653968202,13.5330523305096,13.5330523305096,10602.1905846423,0.0,1.0
2006-02-22,21.39,21.5,21.13,21.33,12100,13.7190516279431,13.7896030855903,13.5522936371407,13.680569014681,18865.6626579665,0.0,1.0
2006-02-23,21.458,21.59,21.03,21.03,800,13.7626652563069,13.8473270054835,13.4881559483705,13.4881559483705,1247.31653936968,0.0,1.0
2006-02-24,21.63,22.0,21.45,21.5,17000,13.8729820809916,14.1102915294413,13.7575342412053,13.7896030855903,26505.4764616057,0.0,1.0
2006-02-27,21.7,22.0,21.41,21.6,14700,13.9178784631307,14.1102915294413,13.7318791656972,13.8537407743605,22919.4414109179,0.0,1.0
2006-02-28,21.61,21.95,21.05,21.05,4200,13.8601545432376,14.0782226850562,13.5009834861245,13.5009834861245,6548.41183169079,0.0,1.0
2006-03-01,21.59,21.8,21.55,21.65,8300,13.8473270054835,13.9820161519009,13.8216719299754,13.8858096187456,12940.9090959604,0.0,1.0
2006-03-02,21.4,21.5999,21.2,21.2,7200,13.7254653968202,13.8536766366718,13.5971900192798,13.5971900192798,11225.8488543271,0.0,1.0
2006-03-03,21.65,21.65,21.64,21.65,1100,13.8858096187456,13.8858096187456,13.8793958498686,13.8858096187456,1715.06024163331,0.0,1.0
2006-03-06,21.8,21.9,21.51,21.51,3600,13.9820161519009,14.0461538406711,13.7960168544674,13.7960168544674,5612.92442716356,0.0,1.0
2006-03-07,21.652,21.8,21.1,21.8,21000,13.887092372521,13.9820161519009,13.5330523305096,13.9820161519009,32742.0591584542,0.0,1.0
2006-03-08,21.97,22.0,21.7,21.74,23300,14.0910502228102,14.1102915294413,13.9178784631307,13.9435335386388,36328.094209142,0.0,1.0
2006-03-09,21.51,21.9,21.49,21.9,5200,13.7960168544674,14.0461538406711,13.7831893167133,14.0461538406711,8107.55750590289,0.0,1.0
2006-03-10,21.55,22.0,21.5,22.0,7000,13.8216719299754,14.1102915294413,13.7896030855903,14.1102915294413,10914.0197194847,0.0,1.0
2006-03-13,21.66,21.74,20.75,21.49,7000,13.8922233876226,13.9435335386388,13.3085704198139,13.7831893167133,10914.0197194847,0.0,1.0
2006-03-14,21.23,22.0,21.23,21.75,2900,13.6164313259108,14.1102915294413,13.6164313259108,13.9499473075158,4521.5224552151,0.0,1.0
2006-03-15,21.69,21.989,21.45,21.45,6900,13.9114646942537,14.1032363836766,13.7575342412053,13.7575342412053,10758.1051520635,0.0,1.0
2006-03-16,22.43,22.43,21.96,21.96,7500,14.3860835911531,14.3860835911531,14.0846364539332,14.0846364539332,11693.5925565907,0.0,1.0
2006-03-17,22.69,22.7,22.45,22.45,11700,14.5528415819556,14.5592553508326,14.3989111289071,14.3989111289071,18242.0043882815,0.0,1.0
2006-03-20,22.0,22.75,22.0,22.75,6200,14.1102915294413,14.5913241952177,14.1102915294413,14.5913241952177,9666.703180115,0.0,1.0
2006-03-21,21.94,21.95,21.75,21.95,2900,14.0718089161792,14.0782226850562,13.9499473075158,14.0782226850562,4521.52245521508,0.0,1.0
2006-03-22,22.2,22.51,21.94,21.94,3200,14.2385669069817,14.4373937421692,14.0718089161792,14.0718089161792,4989.2661574787,0.0,1.0
2006-03-23,22.4885,22.5458,21.77,22.19,1700,14.4236041390837,14.460355034749,13.9627748452699,14.2321531381046,2650.54764616056,0.0,1.0
2006-03-24,22.33,22.75,22.0,22.75,5000,14.3219459023829,14.5913241952177,14.1102915294413,14.5913241952177,7795.7283710605,0.0,1.0
2006-03-27,22.0,22.58,22.0,22.58,4000,14.1102915294413,14.4822901243084,14.1102915294413,14.4822901243084,6236.58269684839,0.0,1.0
2006-03-28,22.35,22.58,22.24,22.24,6800,14.3347734401369,14.4822901243084,14.2642219824897,14.2642219824897,10602.1905846423,0.0,1.0
2006-03-29,22.7,22.7,22.286,22.58,9500,14.5592553508326,14.5592553508326,14.293725319324,14.4822901243084,14811.8839050149,0.0,1.0
2006-03-30,22.5,22.75,22.5,22.5,4700,14.4309799732922,14.5913241952177,14.4309799732922,14.4309799732922,7327.98466879688,0.0,1.0
2006-03-31,22.83,22.83,22.45,22.451,3200,14.6426343462338,14.6426343462338,14.3989111289071,14.3995525057948,4989.26615747873,0.0,1.0
2006-04-03,22.64,23.0,22.36,23.0,8700,14.5207727375705,14.7516684171432,14.341187209014,14.7516684171432,13564.5673656452,0.0,1.0
2006-04-04,22.55,22.99,22.38,22.69,2300,14.4630488176773,14.7452546482661,14.354014746768,14.5528415819556,3586.03505068783,0.0,1.0
2006-04-05,22.92,23.0,22.886,22.99,6800,14.700358266127,14.7516684171432,14.6785514519452,14.7452546482661,10602.1905846423,0.0,1.0
2006-04-06,22.92,23.0,22.56,23.0,14200,14.700358266127,14.7516684171432,14.4694625865543,14.7516684171432,22139.8685738118,0.0,1.0
2006-04-07,22.7,22.99,22.6208,22.82,3800,14.5592553508326,14.7452546482661,14.5084583013266,14.6362205773568,5924.75356200597,0.0,1.0
2006-04-10,22.86,22.86,22.5,22.55,8400,14.6618756528649,14.6618756528649,14.4309799732922,14.4630488176773,13096.8236633816,0.0,1.0
2006-04-11,22.58,22.9,22.51,22.67,5900,14.4822901243084,14.687530728373,14.4373937421692,14.5400140442015,9198.95947785137,0.0,1.0
2006-04-12,22.31,22.58,22.31,22.58,4000,14.4309799732922,14.6056265260842,14.4309799732922,14.6056265260842,6183.91822074169,0.19,1.0
2006-04-13,22.1,22.25,21.92,22.21,8300,14.2951437655651,14.3921696282273,14.1787127303705,14.3662960648508,12831.630308039,0.0,1.0
2006-04-17,22.2,22.243,22.038,22.12,2900,14.3598276740066,14.3876417546364,14.2550397423314,14.3080805472534,4483.34071003772,0.0,1.0
2006-04-18,21.9212,22.7,21.889,22.48,9900,14.1794889372718,14.683247216214,14.1586607187536,14.5409426176427,15305.1975963356,0.0,1.0
2006-04-19,22.2,22.2,21.76,21.92,7200,14.3598276740066,14.3598276740066,14.0752184768641,14.1787127303705,11131.052797335,0.0,1.0
2006-04-20,21.99,22.2,21.6,22.05,6400,14.2239914662795,14.3598276740066,13.9717242233578,14.2628018113444,9894.26915318669,0.0,1.0
2006-04-21,22.22,22.396,21.5601,21.6,10600,14.3727644556949,14.4866081345519,13.9459153438896,13.9717242233578,16387.3832849654,0.0,1.0
2006-04-24,22.7,22.7,21.8,22.69,3400,14.683247216214,14.683247216214,14.1010920402407,14.6767788253698,5256.33048763041,0.0,1.0
2006-04-25,22.0,22.36,22.0,22.25,4300,14.2304598571237,14.463321927513,14.2304598571237,14.3921696282273,6647.71208729728,0.0,1.0
2006-04-26,22.1,22.26,22.1,22.25,2100,14.2951437655651,14.3986380190715,14.2951437655651,14.3921696282273,3246.55706588939,0.0,1.0
2006-04-27,22.07,22.17,22.0,22.09,3100,14.2757385930327,14.3404225014742,14.2304598571237,14.288675374721,4792.5366210748,0.0,1.0
2006-04-28,22.55,22.88,22.0,22.0,11200,14.5862213535518,14.7996782514086,14.2304598571237,14.2304598571237,17314.9710180766,0.0,1.0
2006-05-01,22.99,22.99,22.55,22.55,2800,14.8708305506942,14.8708305506942,14.5862213535518,14.5862213535518,4328.74275451918,0.0,1.0
2006-05-02,22.99,23.0,22.92,23.0,1800,14.8708305506942,14.8772989415384,14.8255518147852,14.8772989415384,2782.76319933376,0.0,1.0
2006-05-03,22.8,23.0,22.7601,23.0,900,14.7479311246554,14.8772989415384,14.7221222451873,14.8772989415384,1391.38159966688,0.0,1.0
2006-05-04,23.21,23.21,22.75,22.75,21600,15.0131351492655,15.0131351492655,14.7155891704347,14.7155891704347,33393.158392005,0.0,1.0
2006-05-05,23.25,23.35,23.03,23.35,1100,15.0390087126421,15.1036926210835,14.8967041140708,15.1036926210835,1700.57751070396,0.0,1.0
2006-05-08,21.6,22.95,21.4,22.95,34700,13.9717242233578,14.8449569873176,13.8423564064748,14.8449569873176,53645.490564934,0.0,1.0
2006-05-09,21.49,21.89,21.36,21.36,51300,13.9005719240722,14.159307557838,13.8164828430982,13.8164828430982,79308.7511810118,0.0,1.0
2006-05-10,21.61,21.9,21.5,21.73,5400,13.9781926142019,14.1657759486822,13.9070403149163,14.0558133043317,8348.28959800128,0.0,1.0
2006-05-11,21.71,21.98,21.7,21.93,7100,14.0428765226434,14.2175230754354,14.0364081317993,14.1851811212146,10976.4548418165,0.0,1.0
2006-05-12,22.03,22.03,21.8,22.0,2400,14.2498650296561,14.2498650296561,14.1010920402407,14.2304598571237,3710.35093244501,0.0,1.0
2006-05-15,22.48,22.48,22.0,22.0014,2600,14.5409426176427,14.5409426176427,14.2304598571237,14.2313654318418,4019.5468434821,0.0,1.0
2006-05-16,22.13,22.5,22.13,22.2478,2300,14.3145489380976,14.553879399331,14.3145489380976,14.3907465822416,3555.75297692646,0.0,1.0
2006-05-17,21.694,22.2,21.694,22.13,3300,14.0325270972928,14.3598276740066,14.0325270972928,14.3145489380976,5101.73253211187,0.0,1.0
2006-05-18,21.69,21.69,21.69,21.69,0,14.0299397409551,14.0299397409551,14.0299397409551,14.0299397409551,0,0.0,1.0
2006-05-19,21.32,21.73,21.32,21.6,5400,13.7906092797217,14.0558133043317,13.7906092797217,13.9717242233578,8348.28959800124,0.0,1.0
2006-05-22,20.75,21.32,20.75,21.32,7400,13.4219110016053,13.7906092797217,13.4219110016053,13.7906092797217,11440.2487083721,0.0,1.0
2006-05-23,21.02,21.4299,20.75,20.75,4900,13.5965575543972,13.8616968950988,13.4219110016053,13.4219110016053,7575.29982040858,0.0,1.0
2006-05-24,20.95,21.16,20.95,21.15,1000,13.5512788184882,13.6871150262153,13.5512788184882,13.6806466353712,1545.97955518542,0.0,1.0
2006-05-25,20.9,21.1,20.9,21.1,5100,13.5189368642675,13.6483046811504,13.5189368642675,13.6483046811504,7884.49573144562,0.0,1.0
2006-05-26,21.07,21.07,20.9,20.96,2100,13.628899508618,13.628899508618,13.5189368642675,13.5577472093324,3246.55706588938,0.0,1.0
2006-05-30,20.844,20.844,20.844,20.844,200,13.4827138755403,13.4827138755403,13.4827138755403,13.4827138755403,309.195911037083,0.0,1.0
2006-05-31,21.38,21.48,20.8,21.22,1500,13.8294196247865,13.894103533228,13.454252955826,13.7259253712802,2318.96933277814,0.0,1.0
2006-06-01,21.2888,21.2888,21.2888,21.2888,200,13.7704279002879,13.7704279002879,13.7704279002879,13.7704279002879,309.195911037084,0.0,1.0
2006-06-02,21.11,21.24,21.0,21.24,1100,13.6547730719946,13.7388621529685,13.583620772709,13.7388621529685,1700.57751070396,0.0,1.0
2006-06-05,21.23,21.4,21.02,21.086,7800,13.7323937621243,13.8423564064748,13.5965575543972,13.6392489339686,12058.6405304463,0.0,1.0
2006-06-06,21.04,21.49,20.878,21.02,1700,13.6094943360855,13.9005719240722,13.5047064044104,13.5965575543972,2628.16524381522,0.0,1.0
2006-06-07,21.39,21.51,20.97,20.97,1200,13.8358880156307,13.9135087057605,13.5642156001765,13.5642156001765,1855.1754662225,0.0,1.0
2006-06-08,21.38,21.6,21.38,21.39,900,13.8294196247865,13.9717242233578,13.8294196247865,13.8358880156307,1391.38159966688,0.0,1.0
2006-06-09,21.5899,21.5899,21.38,21.38,700,13.9651911486052,13.9651911486052,13.8294196247865,13.8294196247865,1082.18568862979,0.0,1.0
2006-06-12,21.39,21.43,21.0301,21.0301,1300,13.8358880156307,13.8617615790073,13.6030906291498,13.6030906291498,2009.77342174104,0.0,1.0
2006-06-13,20.96,21.39,20.96,21.39,3800,13.5577472093324,13.8358880156307,13.5577472093324,13.8358880156307,5874.72230970458,0.0,1.0
2006-06-14,20.76,21.12,20.76,21.12,800,13.4283793924494,13.6612414628387,13.4283793924494,13.6612414628387,1236.78364414834,0.0,1.0
2006-06-15,20.75,20.85,20.75,20.8,1400,13.4219110016053,13.4865949100467,13.4219110016053,13.454252955826,2164.37137725958,0.0,1.0
2006-06-16,21.39,21.4,20.8,20.832,4500,13.8358880156307,13.8423564064748,13.454252955826,13.4749518065273,6956.90799833438,0.0,1.0
2006-06-19,20.8,21.1,20.76,21.1,2500,13.454252955826,13.6483046811504,13.4283793924494,13.6483046811504,3864.94888796355,0.0,1.0
2006-06-20,20.81,20.81,20.75,20.75,300,13.4607213466702,13.4607213466702,13.4219110016053,13.4219110016053,463.793866555624,0.0,1.0
2006-06-21,21.01,21.01,20.85,20.87,2000,13.5900891635531,13.5900891635531,13.4865949100467,13.499531691735,3091.95911037084,0.0,1.0
2006-06-22,21.01,21.01,21.01,21.01,0,13.5900891635531,13.5900891635531,13.5900891635531,13.5900891635531,0,0.0,1.0
2006-06-23,20.8,20.8,20.8,20.8,1000,13.454252955826,13.454252955826,13.454252955826,13.454252955826,1545.97955518542,0.0,1.0
2006-06-26,20.55,20.89,20.55,20.78,2300,13.2925431847223,13.5124684734233,13.2925431847223,13.4413161741377,3555.75297692647,0.0,1.0
2006-06-27,20.4,20.7185,20.29,20.56,5200,13.1955173220601,13.4015355704462,13.1243650227745,13.2990115755665,8039.09368696419,0.0,1.0
2006-06-28,20.467,20.467,20.44,20.44,1600,13.2388555407159,13.2388555407159,13.2213908854367,13.2213908854367,2473.56728829667,0.0,1.0
2006-06-29,20.47,20.47,20.47,20.47,0,13.2407960579692,13.2407960579692,13.2407960579692,13.2407960579692,0,0.0,1.0
2006-06-30,20.65,20.65,20.65,20.65,2300,13.3572270931638,13.3572270931638,13.3572270931638,13.3572270931638,3555.75297692646,0.0,1.0
2006-07-03,20.93,20.93,20.51,20.51,600,13.5383420367999,13.5383420367999,13.2666696213457,13.2666696213457,927.587733111253,0.0,1.0
2006-07-05,20.96,20.96,20.94,20.94,700,13.5577472093324,13.5577472093324,13.5448104276441,13.5448104276441,1082.18568862979,0.0,1.0
2006-07-06,20.569,20.569,20.569,20.569,200,13.3048331273262,13.3048331273262,13.3048331273262,13.3048331273262,309.195911037084,0.0,1.0
2006-07-07,20.5,20.54,20.5,20.54,1900,13.2602012305016,13.2860747938782,13.2602012305016,13.2860747938782,2937.36115485229,0.0,1.0
2006-07-10,20.564,20.564,20.5,20.5,300,13.3015989319041,13.3015989319041,13.2602012305016,13.2602012305016,463.793866555627,0.0,1.0
2006-07-11,20.59,20.74,20.5,20.74,2000,13.3184167480989,13.4154426107611,13.2602012305016,13.4154426107611,3091.95911037084,0.0,1.0
2006-07-12,20.55,20.95,20.55,20.75,2600,13.2925431847223,13.5512788184882,13.2925431847223,13.4219110016053,4019.5468434821,0.0,1.0
2006-07-13,20.76,20.76,20.55,20.55,300,13.5512788184882,13.5512788184882,13.4141994084746,13.4141994084746,459.587621465146,0.19,1.0
2006-07-14,20.63,20.83,20.59,20.59,1200,13.4664201360988,13.5969719551594,13.4403097722867,13.4403097722867,1838.35048586059,0.0,1.0
2006-07-17,21.14,21.14,20.31,20.41,3200,13.7993272747033,13.7993272747033,13.2575372256019,13.3228131351322,4902.26796229489,0.0,1.0
2006-07-18,20.75,20.97,20.75,20.97,1600,13.5447512275352,13.6883582285018,13.5447512275352,13.6883582285018,2451.13398114744,0.0,1.0
2006-07-19,20.65,20.85,20.55,20.59,2700,13.4794753180049,13.6100271370655,13.4141994084746,13.4403097722867,4136.2885931863,0.0,1.0
2006-07-20,21.29,21.29,21.29,21.29,200,13.8972411389988,13.8972411389988,13.8972411389988,13.8972411389988,306.391747643429,0.0,1.0
2006-07-21,21.11,21.11,20.36,20.62,6400,13.7797445018442,13.7797445018442,13.2901751803671,13.4598925451458,9804.53592458978,0.0,1.0
2006-07-24,21.04,21.04,20.98,20.98,500,13.734051365173,13.734051365173,13.6948858194549,13.6948858194549,765.979369108577,0.0,1.0
2006-07-25,20.65,20.86,20.51,20.86,2600,13.4794753180049,13.6165547280185,13.3880890446625,13.6165547280185,3983.09271936459,0.0,1.0
2006-07-26,20.5,20.63,20.36,20.4,3700,13.3815614537095,13.4664201360988,13.2901751803671,13.3162855441792,5668.24733140344,0.0,1.0
2006-07-27,20.5,20.51,20.5,20.5,600,13.3815614537095,13.3880890446625,13.3815614537095,13.3815614537095,919.175242930287,0.0,1.0
2006-07-28,21.02,21.02,20.77,20.77,700,13.720996183267,13.720996183267,13.5578064094412,13.5578064094412,1072.371116752,0.0,1.0
2006-07-31,20.83,21.03,20.83,21.03,700,13.5969719551594,13.72752377422,13.5969719551594,13.72752377422,1072.37111675201,0.0,1.0
2006-08-01,20.55,21.39,20.55,20.89,3000,13.4141994084746,13.962517048529,13.4141994084746,13.6361375008776,4595.87621465145,0.0,1.0
2006-08-02,20.672,21.05,20.5,21.05,1900,13.4938360181016,13.7405789561261,13.3815614537095,13.7405789561261,2910.72160261258,0.0,1.0
2006-08-03,20.98,21.0,20.484,20.99,5000,13.6948858194549,13.7079410013609,13.3711173081846,13.7014134104079,7659.79369108573,0.0,1.0
2006-08-04,20.99,21.25,20.52,20.97,4200,13.7014134104079,13.8711307751866,13.3946166356155,13.6883582285018,6434.22670051202,0.0,1.0
2006-08-07,21.04,21.25,20.98,21.0,8500,13.734051365173,13.8711307751866,13.6948858194549,13.7079410013609,13021.6492748458,0.0,1.0
2006-08-08,21.15,21.42,20.89,20.89,7400,13.8058548656563,13.9820998213881,13.6361375008776,13.6361375008776,11336.4946628069,0.0,1.0
2006-08-09,21.25,21.51,21.0,21.51,12100,13.8711307751866,14.0408481399654,13.7079410013609,14.0408481399654,18536.7007324276,0.0,1.0
2006-08-10,21.45,21.48,21.1,21.48,2100,14.0016825942472,14.0212653671063,13.7732169108912,14.0212653671063,3217.11335025602,0.0,1.0
2006-08-11,21.35,21.35,21.05,21.35,700,13.9364066847169,13.9364066847169,13.7405789561261,13.9364066847169,1072.37111675201,0.0,1.0
2006-08-14,21.25,21.25,21.01,21.01,900,13.8711307751866,13.8711307751866,13.7144685923139,13.7144685923139,1378.76286439544,0.0,1.0
2006-08-15,21.4305,21.4305,21.25,21.25,7600,13.9889537918888,13.9889537918888,13.8711307751866,13.8711307751866,11642.8864104503,0.0,1.0
2006-08-16,21.62,22.0,21.49,21.49,4000,14.1126516404487,14.3607000966638,14.0277929580593,14.0277929580593,6127.83495286861,0.0,1.0
2006-08-17,21.294,21.62,21.125,21.62,1900,13.89985217538,14.1126516404487,13.7895358882738,14.1126516404487,2910.72160261258,0.0,1.0
2006-08-18,21.25,21.457,21.25,21.26,3600,13.8711307751866,14.0062519079143,13.8711307751866,13.8776583661397,5515.05145758176,0.0,1.0
2006-08-21,21.26,21.5,21.25,21.4585,3800,13.8776583661397,14.0343205490124,13.8711307751866,14.0072310465573,5821.44320522516,0.0,1.0
2006-08-22,21.25,21.6,21.25,21.59,2100,13.8711307751866,14.0995964585427,13.8711307751866,14.0930688675896,3217.11335025602,0.0,1.0
2006-08-23,21.25,21.31,21.25,21.25,1300,13.8711307751866,13.9102963209048,13.8711307751866,13.8711307751866,1991.5463596823,0.0,1.0
2006-08-24,21.25,21.49,21.25,21.25,4300,13.8711307751866,14.0277929580593,13.8711307751866,13.8711307751866,6587.42257433376,0.0,1.0
2006-08-25,21.48,21.5,21.2348,21.25,3500,14.0212653671063,14.0343205490124,13.861208836938,13.8711307751866,5361.85558376003,0.0,1.0
2006-08-28,21.25,21.25,21.2,21.229,700,13.8711307751866,13.8711307751866,13.8384928204215,13.8574228341853,1072.37111675201,0.0,1.0
2006-08-29,21.25,21.25,21.25,21.25,0,13.8711307751866,13.8711307751866,13.8711307751866,13.8711307751866,0,0.0,1.0
2006-08-30,21.75,22.0,21.478,21.49,15300,14.1975103228381,14.3607000966638,14.0199598489157,14.0277929580593,23438.9686947224,0.0,1.0
2006-08-31,21.33,21.65,21.33,21.65,3000,13.9233515028109,14.1322344133078,13.9233515028109,14.1322344133078,4595.87621465144,0.0,1.0
2006-09-01,21.33,21.9,21.26,21.9,1000,13.9233515028109,14.2954241871335,13.8776583661397,14.2954241871335,1531.95873821715,0.0,1.0
2006-09-05,21.55,21.9,21.43,21.43,900,14.0669585037775,14.2954241871335,13.9886274123412,13.9886274123412,1378.76286439544,0.0,1.0
2006-09-06,21.6272,21.65,21.55,21.55,600,14.1173515059349,14.1322344133078,14.0669585037775,14.0669585037775,919.175242930289,0.0,1.0
2006-09-07,21.048,21.5,21.02,21.5,2800,13.7392734379355,14.0343205490124,13.720996183267,14.0343205490124,4289.484467008,0.0,1.0
2006-09-08,21.13,21.13,21.0,21.033,1100,13.7927996837503,13.7927996837503,13.7079410013609,13.7294820515059,1685.15461203886,0.0,1.0
2006-09-11,21.22,21.38,21.09,21.09,1200,13.8515480023276,13.955989457576,13.7666893199382,13.7666893199382,1838.35048586057,0.0,1.0
2006-09-12,21.15,21.49,21.01,21.01,2500,13.8058548656563,14.0277929580593,13.7144685923139,13.7144685923139,3829.89684554289,0.0,1.0
2006-09-13,21.25,21.26,21.25,21.25,5200,13.8711307751866,13.8776583661397,13.8711307751866,13.8711307751866,7966.1854387292,0.0,1.0
2006-09-14,21.328,21.328,21.328,21.328,500,13.9220459846203,13.9220459846203,13.9220459846203,13.9220459846203,765.979369108573,0.0,1.0
2006-09-15,21.28,21.5,20.81,21.25,20600,13.8907135480457,14.0343205490124,13.5839167732534,13.8711307751866,31558.3500072734,0.0,1.0
2006-09-18,21.3,21.58,21.3,21.32,3600,13.9037687299518,14.0865412766366,13.9037687299518,13.9168239118578,5515.05145758173,0.0,1.0
2006-09-19,21.2985,21.2985,21.269,21.269,1400,13.9027895913088,13.9027895913088,13.8835331979974,13.8835331979974,2144.74223350401,0.0,1.0
2006-09-20,21.25,21.2682,21.25,21.25,2000,13.8711307751866,13.8830109907212,13.8711307751866,13.8711307751866,3063.91747643431,0.0,1.0
2006-09-21,21.152,21.3,21.073,21.3,1600,13.807160383847,13.9037687299518,13.755592415318,13.9037687299518,2451.13398114743,0.0,1.0
2006-09-22,21.15,21.15,21.15,21.15,0,13.8058548656563,13.8058548656563,13.8058548656563,13.8058548656563,0,0.0,1.0
2006-09-25,21.15,21.15,21.15,21.15,0,13.8058548656563,13.8058548656563,13.8058548656563,13.8058548656563,0,0.0,1.0
2006-09-26,21.22,21.45,21.18,21.25,4400,13.8515480023276,14.0016825942472,13.8254376385154,13.8711307751866,6740.61844815544,0.0,1.0
2006-09-27,21.26,21.45,21.26,21.45,1800,13.8776583661397,14.0016825942472,13.8776583661397,14.0016825942472,2757.52572879086,0.0,1.0
2006-09-28,21.3,21.3,21.25,21.25,1800,13.9037687299518,13.9037687299518,13.8711307751866,13.8711307751866,2757.52572879087,0.0,1.0
2006-09-29,21.25,21.53,21.25,21.3,1500,13.8711307751866,14.0539033218715,13.8711307751866,13.9037687299518,2297.93810732573,0.0,1.0
2006-10-02,21.55,21.57,21.25,21.25,3000,14.0669585037775,14.0800136856836,13.8711307751866,13.8711307751866,4595.87621465145,0.0,1.0
2006-10-03,21.25,21.46,21.25,21.39,4100,13.8711307751866,14.0082101852002,13.8711307751866,13.962517048529,6281.03082669033,0.0,1.0
2006-10-04,21.52,21.62,21.15,21.15,1200,14.0473757309184,14.1126516404487,13.8058548656563,13.8058548656563,1838.35048586058,0.0,1.0
2006-10-05,21.43,21.75,21.41,21.75,7800,13.9886274123412,14.1975103228381,13.9755722304351,14.1975103228381,11949.2781580937,0.0,1.0
2006-10-06,21.33,21.41,21.28,21.35,2500,13.9233515028109,13.9755722304351,13.8907135480457,13.9364066847169,3829.89684554287,0.0,1.0
2006-10-09,21.214,21.214,21.1501,21.1501,200,13.8476314477557,13.8476314477557,13.8059201415659,13.8059201415659,306.391747643431,0.0,1.0
2006-10-10,21.05,21.41,21.05,21.41,7000,13.7405789561261,13.9755722304351,13.7405789561261,13.9755722304351,10723.71116752,0.0,1.0
2006-10-11,21.17,21.53,21.05,21.53,2400,13.8189100475624,14.0539033218715,13.7405789561261,14.0539033218715,3676.70097172116,0.0,1.0
2006-10-12,21.42,21.4299,21.42,21.4299,400,14.1061240494957,14.1126436866614,14.1061240494957,14.1126436866614,607.395764416683,0.19,1.0
2006-10-13,21.4,21.49,21.21,21.43,3200,14.0929530653225,14.1522224941019,13.9678287156771,14.1127095415823,4859.16611533347,0.0,1.0
2006-10-16,21.22,21.49,21.1,21.11,700,13.9744142077637,14.1522224941019,13.8953883027245,13.9019737948111,1062.9425877292,0.0,1.0
2006-10-17,21.25,21.466,21.15,21.185,3500,13.9941706840235,14.136417313094,13.9283157631575,13.9513649854606,5314.71293864598,0.0,1.0
2006-10-18,21.6,21.6099,21.39,21.39,1300,14.2246629070545,14.2311825442202,14.0863675732359,14.0863675732359,1974.03623435422,0.0,1.0
2006-10-19,21.5,21.595,21.36,21.36,1500,14.1588079861885,14.2213701610112,14.0666110969761,14.0666110969761,2277.73411656256,0.0,1.0
2006-10-20,21.79,21.99,21.31,21.31,3900,14.3497872566999,14.4814970984318,14.0336836365431,14.0336836365431,5922.10870306265,0.0,1.0
2006-10-23,21.71,21.77,21.3,21.77,3700,14.2971033200071,14.3366162725267,14.0270981444565,14.3366162725267,5618.41082085431,0.0,1.0
2006-10-24,21.43,21.46,21.25,21.36,8000,14.1127095415823,14.1324660178421,13.9941706840235,14.0666110969761,12147.9152883337,0.0,1.0
2006-10-25,21.91,22.1,21.5,21.5,3000,14.4288131617391,14.5539375113844,14.1588079861885,14.1588079861885,4555.46823312511,0.0,1.0
2006-10-26,21.67,21.67,21.67,21.67,100,14.2707613516607,14.2707613516607,14.2707613516607,14.2707613516607,151.848941104171,0.0,1.0
2006-10-27,21.38,21.4,21.38,21.38,1900,14.0797820811493,14.0929530653225,14.0797820811493,14.0797820811493,2885.12988097925,0.0,1.0
2006-10-30,21.4662,21.51,21.19,21.19,2200,14.1365490229358,14.1653934782751,13.9546577315039,13.9546577315039,3340.67670429176,0.0,1.0
2006-10-31,21.68,21.69,21.34,21.5,1200,14.2773468437473,14.2839323358339,14.0534401128029,14.1588079861885,1822.18729325005,0.0,1.0
2006-11-01,21.89,21.89,21.7,21.89,1200,14.4156421775659,14.4156421775659,14.2905178279205,14.4156421775659,1822.18729325005,0.0,1.0
2006-11-02,21.32,21.9292,21.32,21.61,5000,14.0402691286297,14.4414573065453,14.0402691286297,14.2312483991411,7592.44705520854,0.0,1.0
2006-11-03,21.7086,21.73,21.19,21.19,2200,14.2961813511149,14.3102743041803,13.9546577315039,13.9546577315039,3340.67670429177,0.0,1.0
2006-11-06,22.0,22.0,21.88,21.88,1700,14.4880825905184,14.4880825905184,14.4090566854793,14.4090566854793,2581.43199877091,0.0,1.0
2006-11-07,22.24,22.24,21.7,21.7,3100,14.6461344005968,14.6461344005968,14.2905178279205,14.2905178279205,4707.31717422931,0.0,1.0
2006-11-08,22.456,22.456,22.25,22.25,5400,14.7883810296674,14.7883810296674,14.6527198926834,14.6527198926834,8199.84281962522,0.0,1.0
2006-11-09,22.7,22.78,22.1101,22.34,7300,14.9490670365804,15.0017509732732,14.5605888583919,14.7119893214628,11084.9727006045,0.0,1.0
2006-11-10,22.44,22.44,21.5,21.5,7000,14.7778442423288,14.7778442423288,14.1588079861885,14.1588079861885,10629.425877292,0.0,1.0
2006-11-13,22.26,22.5,22.12,22.48,3400,14.65930538477,14.8173571948484,14.5671084955576,14.8041862106752,5162.86399754182,0.0,1.0
2006-11-14,22.69,22.79,22.41,22.45,7200,14.9424815444938,15.0083364653598,14.758087766069,14.7844297344154,10933.1237595003,0.0,1.0
2006-11-15,22.274,22.65,22.01,22.65,6300,14.6685250736913,14.9161395761474,14.494668082605,14.9161395761474,9566.48328956275,0.0,1.0
2006-11-16,22.27,22.59,21.61,22.02,18500,14.6658908768566,14.8766266236278,14.2312483991411,14.5012535746916,28092.0541042717,0.0,1.0
2006-11-17,22.49,22.65,22.35,22.4899,24500,14.8107717027618,14.9161395761474,14.7185748135494,14.8107058478409,37202.9905705219,0.0,1.0
2006-11-20,22.49,22.49,22.02,22.26,5400,14.8107717027618,14.8107717027618,14.5012535746916,14.65930538477,8199.84281962524,0.0,1.0
2006-11-21,22.68,22.74,22.2,22.74,3000,14.9358960524072,14.9754090049268,14.6197924322504,14.9754090049268,4555.46823312513,0.0,1.0
2006-11-22,22.0,22.1138,22.0,22.1138,700,14.4880825905184,14.5630254904639,14.4880825905184,14.5630254904639,1062.9425877292,0.0,1.0
2006-11-24,22.39,22.4,21.99,22.0,1900,14.7449167818958,14.7515022739824,14.4814970984318,14.4880825905184,2885.12988097925,0.0,1.0
2006-11-27,22.26,22.26,21.81,22.13,2200,14.65930538477,14.65930538477,14.3629582408731,14.5736939876442,3340.67670429177,0.0,1.0
2006-11-28,22.4,22.54,22.06,22.43,3500,14.7515022739824,14.8436991631948,14.527595543038,14.7712587502422,5314.71293864599,0.0,1.0
2006-11-29,22.2,22.25,22.03,22.03,2200,14.6197924322504,14.6527198926834,14.5078390667782,14.5078390667782,3340.67670429177,0.0,1.0
2006-11-30,22.2,22.2,22.2,22.2,0,14.6197924322504,14.6197924322504,14.6197924322504,14.6197924322504,0,0.0,1.0
2006-12-01,21.94,22.25,21.94,22.18,5300,14.4485696379988,14.6527198926834,14.4485696379988,14.6066214480772,8047.99387852109,0.0,1.0
2006-12-04,21.68,21.8,21.61,21.8,3600,14.2773468437473,14.3563727487865,14.2312483991411,14.3563727487865,5466.56187975014,0.0,1.0
2006-12-05,21.87,21.94,21.58,21.66,3700,14.4024711933927,14.4485696379988,14.2114919228813,14.2641758595741,5618.41082085431,0.0,1.0
2006-12-06,21.65,21.83,21.46,21.67,2400,14.2575903674875,14.3761292250463,14.1324660178421,14.2707613516607,3644.37458650009,0.0,1.0
2006-12-07,21.69,21.69,21.42,21.5266,6200,14.2839323358339,14.2839323358339,14.1061240494957,14.1763253951388,9414.63434845858,0.0,1.0
2006-12-08,21.68,21.68,21.68,21.68,100,14.2773468437473,14.2773468437473,14.2773468437473,14.2773468437473,151.848941104171,0.0,1.0
2006-12-11,21.78,22.0,21.45,21.55,5700,14.3432017646133,14.4880825905184,14.1258805257555,14.1917354466215,8655.38964293772,0.0,1.0
2006-12-12,21.88,21.88,21.56,21.78,1000,14.4090566854793,14.4090566854793,14.1983209387081,14.3432017646133,1518.4894110417,0.0,1.0
2006-12-13,21.56,21.97,21.56,21.97,2700,14.1983209387081,14.4683261142586,14.1983209387081,14.4683261142586,4099.92140981261,0.0,1.0
2006-12-14,21.85,21.85,21.6,21.6,800,14.3893002092195,14.3893002092195,14.2246629070545,14.2246629070545,1214.79152883336,0.0,1.0
2006-12-15,21.82,22.39,21.6,21.87,5300,14.3695437329597,14.7449167818958,14.2246629070545,14.4024711933927,8047.99387852104,0.0,1.0
2006-12-18,21.91,22.07,21.75,21.75,3000,14.4288131617391,14.5341810351246,14.3234452883535,14.3234452883535,4555.46823312511,0.0,1.0
2006-12-19,22.0199,22.0199,22.0199,22.0199,100,14.5011877197708,14.5011877197708,14.5011877197708,14.5011877197708,151.848941104171,0.0,1.0
2006-12-20,21.99,22.04,21.83,21.83,1300,14.4814970984318,14.5144245588648,14.3761292250463,14.3761292250463,1974.03623435423,0.0,1.0
2006-12-21,22.34,22.38,22.04,22.22,1300,14.7119893214628,14.7383312898092,14.5144245588648,14.6329634164236,1974.03623435423,0.0,1.0
2006-12-22,21.918,22.02,21.77,21.77,8400,14.4340815554083,14.5012535746916,14.3366162725267,14.3366162725267,12755.3110527504,0.0,1.0
2006-12-26,22.38,22.38,22.21,22.38,4100,14.7383312898092,14.7383312898092,14.626377924337,14.7383312898092,6225.80658527102,0.0,1.0
2006-12-27,21.84,22.48,21.75,22.4,19600,14.3827147171329,14.8041862106752,14.3234452883535,14.7515022739824,29762.3924564174,0.0,1.0
2006-12-28,22.01,22.01,21.57,21.92,3200,14.494668082605,14.494668082605,14.2049064307947,14.4353986538257,4859.16611533349,0.0,1.0
2006-12-29,21.9,22.34,21.64,22.2,6200,14.4222276696525,14.7119893214628,14.2510048754009,14.6197924322504,9414.63434845857,0.0,1.0
2007-01-03,21.91,21.91,21.72,21.72,5300,14.4288131617391,14.4288131617391,14.3036888120937,14.3036888120937,8047.99387852103,0.0,1.0
2007-01-04,21.91,22.21,21.7501,21.7501,3300,14.4288131617391,14.626377924337,14.3235111432743,14.3235111432743,5011.01505643762,0.0,1.0
2007-01-05,22.05,22.06,21.98,21.98,600,14.5210100509514,14.527595543038,14.4749116063452,14.4749116063452,911.093646625028,0.0,1.0
2007-01-08,22.02,22.2,22.0,22.0,1000,14.5012535746916,14.6197924322504,14.4880825905184,14.4880825905184,1518.48941104171,0.0,1.0
2007-01-09,22.1,22.15,22.04,22.04,11700,14.5539375113844,14.5868649718174,14.5144245588648,14.5144245588648,17766.3261091881,0.0,1.0
2007-01-10,22.0,22.15,22.0,22.15,2100,14.6164996862071,14.7161576386131,14.6164996862071,14.7161576386131,3160.81147961825,0.195,1.0
2007-01-11,22.22,22.22,22.21,22.21,1500,14.7626646830692,14.7626646830692,14.7560208195755,14.7560208195755,2257.7224854416,0.0,1.0
2007-01-12,22.28,22.28,22.05,22.2,3000,14.8025278640316,14.8025278640316,14.6497190036758,14.7493769560817,4515.44497088321,0.0,1.0
2007-01-16,22.2,22.2,22.1,22.1,600,14.7493769560817,14.7493769560817,14.6829383211444,14.6829383211444,903.088994176644,0.0,1.0
2007-01-17,22.39,22.71,22.0,22.11,9300,14.8756103624626,15.088213994262,14.6164996862071,14.6895821846382,13997.879409738,0.0,1.0
2007-01-18,22.28,22.28,22.23,22.23,500,14.8025278640316,14.8025278640316,14.7693085465629,14.7693085465629,752.574161813868,0.0,1.0
2007-01-19,22.26,22.44,22.26,22.43,1500,14.7892401370441,14.9088296799313,14.7892401370441,14.9021858164375,2257.72248544161,0.0,1.0
2007-01-22,22.0,22.24,21.91,22.11,5400,14.6164996862071,14.7759524100567,14.5567049147636,14.6895821846382,8127.8009475898,0.0,1.0
2007-01-23,22.0374,22.05,21.89,21.89,600,14.6413477356737,14.6497190036758,14.5434171877761,14.5434171877761,903.088994176641,0.0,1.0
2007-01-24,22.24,22.24,22.0,22.0,1900,14.7759524100567,14.7759524100567,14.6164996862071,14.6164996862071,2859.78181489269,0.0,1.0
2007-01-25,21.99,22.2401,21.99,22.24,6000,14.6098558227134,14.7760188486916,14.6098558227134,14.7759524100567,9030.88994176642,0.0,1.0
2007-01-26,22.0,22.28,22.0,22.28,900,14.6164996862071,14.8025278640316,14.6164996862071,14.8025278640316,1354.63349126497,0.0,1.0
2007-01-29,22.19,22.76,22.0,22.01,14700,14.742733092588,15.1214333117306,14.6164996862071,14.6231435497009,22125.6803573277,0.0,1.0
2007-01-30,22.33,22.33,21.92,22.19,6300,14.8357471815002,14.8357471815002,14.5633487782573,14.742733092588,9482.43443885476,0.0,1.0
2007-01-31,22.38,22.38,21.8,21.8,1600,14.8689664989689,14.8689664989689,14.4836224163325,14.4836224163325,2408.23731780438,0.0,1.0
2007-02-01,23.05,23.09,22.53,22.57,11700,15.3141053530488,15.3406808070238,14.9686244513748,14.9951999053498,17610.2353864446,0.0,1.0
2007-02-02,22.89,22.987,22.76,22.85,9200,15.2078035371491,15.2722490130383,15.1214333117306,15.1812280831742,13847.3645773752,0.0,1.0
2007-02-05,22.99,22.99,22.99,22.99,100,15.2742421720864,15.2742421720864,15.2742421720864,15.2742421720864,150.514832362774,0.0,1.0
2007-02-06,22.92,23.1,22.7,22.76,4900,15.2277351276303,15.3473246705175,15.0815701307683,15.1214333117306,7375.22678577593,0.0,1.0
2007-02-07,22.94,23.15,22.75,22.7801,10000,15.2410228546178,15.3805439879861,15.1147894482369,15.134787477353,15051.4832362774,0.0,1.0
2007-02-08,23.0,23.0,22.8,22.8,500,15.2808860355802,15.2808860355802,15.1480087657056,15.1480087657056,752.574161813867,0.0,1.0
2007-02-09,22.92,22.92,22.66,22.67,3200,15.2277351276303,15.2277351276303,15.0549946767933,15.0616385402871,4816.47463560877,0.0,1.0
2007-02-12,22.97,23.2,22.85,22.9799,4400,15.260954445099,15.4137633054548,15.1812280831742,15.2675318699578,6622.65262396204,0.0,1.0
2007-02-13,22.9,22.9,22.75,22.76,1900,15.2144474006429,15.2144474006429,15.1147894482369,15.1214333117306,2859.78181489269,0.0,1.0
2007-02-14,22.87,22.87,22.65,22.75,2200,15.1945158101617,15.1945158101617,15.0483508132996,15.1147894482369,3311.32631198102,0.0,1.0
2007-02-15,22.69,22.76,22.57,22.75,2400,15.0749262672745,15.1214333117306,14.9951999053498,15.1147894482369,3612.35597670658,0.0,1.0
2007-02-16,22.44,23.0,22.39,22.85,7700,14.9088296799313,15.2808860355802,14.8756103624626,15.1812280831742,11589.6420919336,0.0,1.0
2007-02-20,22.11,22.4,22.11,22.4,1600,14.6895821846382,14.8822542259563,14.6895821846382,14.8822542259563,2408.23731780437,0.0,1.0
2007-02-21,22.12,22.38,22.11,22.11,2700,14.6962260481319,14.8689664989689,14.6895821846382,14.6895821846382,4063.90047379489,0.0,1.0
2007-02-22,22.42,22.42,22.21,22.21,1900,14.8955419529438,14.8955419529438,14.7560208195755,14.7560208195755,2859.7818148927,0.0,1.0
2007-02-23,22.25,22.4,22.25,22.3,1200,14.7825962735504,14.8822542259563,14.7825962735504,14.815815591019,1806.17798835328,0.0,1.0
2007-02-26,22.3,22.3,22.3,22.3,600,14.815815591019,14.815815591019,14.815815591019,14.815815591019,903.088994176645,0.0,1.0
2007-02-27,22.17,22.4,22.14,22.16,9900,14.7294453656005,14.8822542259563,14.7095137751194,14.7228015021068,14900.9684039146,0.0,1.0
2007-02-28,22.39,22.39,22.1,22.1,7700,14.8756103624626,14.8756103624626,14.6829383211444,14.6829383211444,11589.6420919336,0.0,1.0
2007-03-01,22.52,22.52,22.34,22.34,3700,14.9619805878811,14.9619805878811,14.842391044994,14.842391044994,5569.04879742263,0.0,1.0
2007-03-02,22.49,22.5,22.27,22.3,600,14.9420489973999,14.9486928608937,14.7958840005379,14.815815591019,903.088994176643,0.0,1.0
2007-03-05,22.52,22.83,22.25,22.77,7900,14.9619805878811,15.1679403561868,14.7825962735504,15.1280771752244,11890.6717566591,0.0,1.0
2007-03-06,22.5,22.86,22.4,22.73,16400,14.9486928608937,15.187871946668,14.8822542259563,15.1015017212495,24684.4325074948,0.0,1.0
2007-03-07,22.8,22.8,22.8,22.8,100,15.1480087657056,15.1480087657056,15.1480087657056,15.1480087657056,150.514832362773,0.0,1.0
2007-03-08,22.92,23.02,22.83,22.9199,7500,15.2277351276303,15.2941737625676,15.1679403561868,15.2276686889954,11288.6124272081,0.0,1.0
2007-03-09,22.99,23.0,22.77,22.92,1600,15.2742421720864,15.2808860355802,15.1280771752244,15.2277351276303,2408.23731780439,0.0,1.0
2007-03-12,23.08,23.16,22.91,23.16,5700,15.33403694353,15.3871878514799,15.2210912641366,15.3871878514799,8579.34544467811,0.0,1.0
2007-03-13,23.45,23.49,22.95,22.95,2000,15.5798598927981,15.606435346773,15.2476667181115,15.2476667181115,3010.29664725546,0.0,1.0
2007-03-14,22.97,23.298,22.95,23.298,6200,15.260954445099,15.4788731676933,15.2476667181115,15.4788731676933,9331.91960649196,0.0,1.0
2007-03-15,22.62,22.81,22.29,22.81,4600,15.0284192228184,15.1546526291993,14.8091717275253,15.1546526291993,6923.6822886876,0.0,1.0
2007-03-16,22.62,22.62,22.62,22.62,0,15.0284192228184,15.0284192228184,15.0284192228184,15.0284192228184,0,0.0,1.0
2007-03-19,22.91,22.91,22.63,22.89,800,15.2210912641366,15.2210912641366,15.0350630863121,15.2078035371491,1204.11865890219,0.0,1.0
2007-03-20,22.7,22.7,22.66,22.67,600,15.0815701307683,15.0815701307683,15.0549946767933,15.0616385402871,903.08899417664,0.0,1.0
2007-03-21,22.61,22.63,22.52,22.63,900,15.0217753593247,15.0350630863121,14.9619805878811,15.0350630863121,1354.63349126496,0.0,1.0
2007-03-22,22.71,22.71,22.7,22.71,300,15.088213994262,15.088213994262,15.0815701307683,15.088213994262,451.544497088321,0.0,1.0
2007-03-23,22.65,22.65,22.5,22.57,800,15.0483508132996,15.0483508132996,14.9486928608937,14.9951999053498,1204.11865890219,0.0,1.0
2007-03-26,22.81,22.95,22.5,22.95,5700,15.1546526291993,15.2476667181115,14.9486928608937,15.2476667181115,8579.3454446781,0.0,1.0
2007-03-27,22.85,22.85,22.5,22.63,1400,15.1812280831742,15.1812280831742,14.9486928608937,15.0350630863121,2107.20765307883,0.0,1.0
2007-03-28,22.7,22.89,22.7,22.85,2300,15.0815701307683,15.2078035371491,15.0815701307683,15.1812280831742,3461.84114434379,0.0,1.0
2007-03-29,22.56,22.6,22.56,22.6,300,14.988556041856,15.015131495831,14.988556041856,15.015131495831,451.544497088322,0.0,1.0
2007-03-30,22.5,22.55,22.5,22.5,5200,14.9486928608937,14.9819121783623,14.9486928608937,14.9486928608937,7826.77128286421,0.0,1.0
2007-04-02,22.42,22.5,22.27,22.3258,3700,14.8955419529438,14.9486928608937,14.7958840005379,14.8329567588329,5569.04879742263,0.0,1.0
2007-04-03,22.37,22.6,22.2201,22.6,600,14.8623226354752,15.015131495831,14.7627311217041,15.015131495831,903.08899417664,0.0,1.0
2007-04-04,22.35,22.35,22.35,22.35,400,14.8490349084877,14.8490349084877,14.8490349084877,14.8490349084877,602.059329451095,0.0,1.0
2007-04-05,22.35,22.35,22.35,22.35,500,14.8490349084877,14.8490349084877,14.8490349084877,14.8490349084877,752.574161813868,0.0,1.0
2007-04-09,22.59,22.59,22.542,22.542,600,15.0084876323372,15.0084876323372,14.9765970875673,14.9765970875673,903.088994176644,0.0,1.0
2007-04-10,22.5,22.5,22.4999,22.4999,1800,14.9486928608937,14.9486928608937,14.9486264222587,14.9486264222587,2709.26698252992,0.0,1.0
2007-04-11,22.6,22.6001,22.5,22.5,800,15.015131495831,15.0151979344659,14.9486928608937,14.9486928608937,1204.11865890219,0.0,1.0
2007-04-12,22.73,22.86,22.7,22.7,2000,15.2310570593772,15.3181682524137,15.2109544763688,15.2109544763688,2984.69107053945,0.195,1.0
2007-04-13,22.99,22.99,22.8101,22.8101,900,15.4052794454501,15.4052794454501,15.2847309560097,15.2847309560097,1343.11098174276,0.0,1.0
2007-04-16,22.77,22.91,22.63,22.63,4000,15.2578605033884,15.3516725574277,15.1640484493491,15.1640484493491,5969.38214107891,0.0,1.0
2007-04-17,22.52,22.52,22.52,22.52,100,15.0903389783183,15.0903389783183,15.0903389783183,15.0903389783183,149.234553526972,0.0,1.0
2007-04-18,22.95,22.98,22.82,22.88,1700,15.3784760014389,15.3985785844473,15.2913648084025,15.3315699744193,2536.98740995854,0.0,1.0
2007-04-19,22.81,22.86,22.81,22.86,300,15.2846639473996,15.3181682524137,15.2846639473996,15.3181682524137,447.703660580919,0.0,1.0
2007-04-20,23.49,23.49,22.52,23.0,5100,15.7403224955904,15.7403224955904,15.0903389783183,15.411980306453,7610.96222987561,0.0,1.0
2007-04-23,23.06,23.49,22.61,23.49,2400,15.4521854724698,15.7403224955904,15.1506467273435,15.7403224955904,3581.62928464734,0.0,1.0
2007-04-24,23.0,23.0,22.7,22.7,900,15.411980306453,15.411980306453,15.2109544763688,15.2109544763688,1343.11098174275,0.0,1.0
2007-04-25,23.5,23.5,23.3,23.44,3200,15.7470233565932,15.7470233565932,15.6130061365371,15.7068181905764,4775.50571286313,0.0,1.0
2007-04-26,23.25,23.36,23.25,23.3,2500,15.5795018315231,15.653211302554,15.5795018315231,15.6130061365371,3730.86383817431,0.0,1.0
2007-04-27,23.41,23.5,23.41,23.48,3400,15.686715607568,15.7470233565932,15.686715607568,15.7336216345876,5073.97481991706,0.0,1.0
2007-04-30,23.41,23.49,23.06,23.06,1200,15.686715607568,15.7403224955904,15.4521854724698,15.4521854724698,1790.81464232367,0.0,1.0
2007-05-01,23.75,23.95,23.38,23.68,3900,15.9145448816634,16.0485621017195,15.6666130245596,15.8676388546437,5820.14758755192,0.0,1.0
2007-05-02,24.0,24.0,23.78,23.94,1200,16.0820664067335,16.0820664067335,15.9346474646718,16.0418612407167,1790.81464232367,0.0,1.0
2007-05-03,23.15,23.69,23.15,23.69,1300,15.512493221495,15.8743397156465,15.512493221495,15.8743397156465,1940.04919585065,0.0,1.0
2007-05-04,22.9,23.11,22.89,23.0,3700,15.3449716964249,15.4856897774838,15.3382708354221,15.411980306453,5521.67848049798,0.0,1.0
2007-05-07,23.18,23.46,22.97,22.97,2200,15.5325958045035,15.720219912582,15.3918777234445,15.3918777234445,3283.16017759339,0.0,1.0
2007-05-08,23.1,23.24,22.86,22.97,2200,15.478988916481,15.5728009705203,15.3181682524137,15.3918777234445,3283.1601775934,0.0,1.0
2007-05-09,23.46,23.68,22.88,23.02,5700,15.720219912582,15.8676388546437,15.3315699744193,15.4253820284586,8506.36955103744,0.0,1.0
2007-05-10,23.13,23.2,23.12,23.1601,500,15.4990914994894,15.5459975265091,15.4923906384866,15.5192610911079,746.172767634864,0.0,1.0
2007-05-11,23.05,23.1,22.74,23.1,1100,15.445484611467,15.478988916481,15.23775792038,15.478988916481,1641.5800887967,0.0,1.0
2007-05-14,23.1,23.1,22.52,22.85,6200,15.478988916481,15.478988916481,15.0903389783183,15.3114673914109,9252.5423186723,0.0,1.0
2007-05-15,22.3,22.86,22.17,22.86,32900,14.9429200362566,15.3181682524137,14.8558088432201,15.3181682524137,49098.1681103738,0.0,1.0
2007-05-16,21.9,22.218,21.9,22.21,2800,14.6748855961443,14.8879729760336,14.6748855961443,14.8826122872313,4178.56749875524,0.0,1.0
2007-05-17,21.82,21.8675,21.5,21.82,6000,14.6212787081219,14.6531077978852,14.4068511560321,14.6212787081219,8954.07321161835,0.0,1.0
2007-05-18,21.65,21.81,21.65,21.75,800,14.5073640710742,14.6145778471191,14.5073640710742,14.5743726811023,1193.87642821578,0.0,1.0
2007-05-21,22.25,22.25,21.91,21.91,1300,14.9094157312425,14.9094157312425,14.6815864571471,14.6815864571471,1940.04919585065,0.0,1.0
2007-05-22,22.38,22.58,22.26,22.4,8200,14.996526924279,15.1305441443351,14.9161165922453,15.0099286462846,12237.2333892118,0.0,1.0
2007-05-23,21.95,22.24,21.95,22.2,2200,14.7083899011584,14.9027148702397,14.7083899011584,14.8759114262285,3283.16017759339,0.0,1.0
2007-05-24,21.95,21.95,21.95,21.95,0,14.7083899011584,14.7083899011584,14.7083899011584,14.7083899011584,0,0.0,1.0
2007-05-25,21.487,22.0,21.37,21.75,8900,14.3981400367285,14.7418942061724,14.3197399629956,14.5743726811023,13281.8752639005,0.0,1.0
2007-05-29,21.49,21.49,21.05,21.25,54400,14.4001502950293,14.4001502950293,14.1053124109059,14.239329630962,81183.5971186731,0.0,1.0
2007-05-30,21.73,21.84,21.47,21.84,800,14.5609709590966,14.6346804301275,14.3867485730237,14.6346804301275,1193.87642821578,0.0,1.0
2007-05-31,21.52,21.74,21.33,21.51,1800,14.4202528780377,14.5676718200994,14.2929365189844,14.4135520170349,2686.22196348551,0.0,1.0
2007-06-01,20.82,21.3601,20.6935,21.3601,7700,13.9511926078413,14.3131061106029,13.8664267161558,14.3131061106029,11491.0606215769,0.0,1.0
2007-06-04,20.99,21.0,20.61,20.89,4700,14.065107244889,14.0718081058918,13.8104745267824,13.998098634861,7014.02401576772,0.0,1.0
2007-06-05,20.6,21.02,20.6,20.91,1200,13.8037736657796,14.0852098278974,13.8037736657796,14.0115003568666,1790.81464232367,0.0,1.0
2007-06-06,20.71,20.71,20.5,20.64,1100,13.8774831368105,13.8774831368105,13.7367650557515,13.8305771097908,1641.58008879669,0.0,1.0
2007-06-07,20.522,20.83,20.46,20.77,1500,13.7515069499577,13.9578934688441,13.7099616117403,13.9176883028273,2238.51830290459,0.0,1.0
2007-06-08,20.45,20.6199,20.45,20.45,1300,13.7032607507375,13.8171083791752,13.7032607507375,13.7032607507375,1940.04919585065,0.0,1.0
2007-06-11,20.28,20.448,20.28,20.3,1800,13.5893461136898,13.701920578537,13.5893461136898,13.6027478356954,2686.22196348551,0.0,1.0
2007-06-12,20.01,20.2299,20.01,20.188,2200,13.4084228666141,13.5557748000658,13.4084228666141,13.527698192464,3283.16017759339,0.0,1.0
2007-06-13,19.66,20.6845,19.26,20.05,19600,13.1738927315159,13.8603959412533,12.9058582914036,13.4352263106253,29249.9724912866,0.0,1.0
2007-06-14,19.97,20.03,19.49,19.66,12300,13.3816194226028,13.4218245886197,13.0599780944682,13.1738927315159,18355.8500838177,0.0,1.0
2007-06-15,19.8,19.96,19.8,19.8,600,13.2677047855552,13.3749185616,13.2677047855552,13.2677047855552,895.407321161832,0.0,1.0
2007-06-18,19.7,19.9,19.405,19.65,2400,13.2006961755271,13.3347133955832,13.0030207759443,13.1671918705131,3581.62928464734,0.0,1.0
2007-06-19,19.74,19.89,19.52,19.52,2700,13.2274996195383,13.3280125345804,13.0800806774766,13.0800806774766,4029.33294522826,0.0,1.0
2007-06-20,20.12,20.12,19.56,19.74,3000,13.4821323376449,13.4821323376449,13.1068841214878,13.2274996195383,4477.03660580919,0.0,1.0
2007-06-21,19.75,19.9,19.75,19.9,1700,13.2342004805411,13.3347133955832,13.2342004805411,13.3347133955832,2536.98740995854,0.0,1.0
2007-06-22,19.75,19.92,19.75,19.92,3100,13.2342004805411,13.3481151175888,13.2342004805411,13.3481151175888,4626.27115933616,0.0,1.0
2007-06-25,19.56,20.49,19.56,20.0,2000,13.1068841214878,13.7300641947487,13.1068841214878,13.4017220056113,2984.69107053945,0.0,1.0
2007-06-26,19.75,19.75,19.59,19.59,2200,13.2342004805411,13.2342004805411,13.1269867044962,13.1269867044962,3283.1601775934,0.0,1.0
2007-06-27,19.8999,19.9332,19.8999,19.9332,600,13.3346463869732,13.3569602541125,13.3346463869732,13.3569602541125,895.407321161834,0.0,1.0
2007-06-28,19.87,19.9,19.73,19.8999,2200,13.3146108125748,13.3347133955832,13.2207987585355,13.3346463869732,3283.16017759339,0.0,1.0
2007-06-29,19.85,19.9,19.7,19.9,4400,13.3012090905692,13.3347133955832,13.2006961755271,13.3347133955832,6566.32035518678,0.0,1.0
2007-07-02,19.98,19.98,19.8,19.9,3400,13.3883202836057,13.3883202836057,13.2677047855552,13.3347133955832,5073.97481991705,0.0,1.0
2007-07-03,20.14,20.14,20.14,20.14,100,13.4955340596505,13.4955340596505,13.4955340596505,13.4955340596505,149.234553526973,0.0,1.0
2007-07-05,19.7,20.17,19.7,20.16,6900,13.2006961755271,13.515636642659,13.2006961755271,13.5089357816562,10297.1841933611,0.0,1.0
2007-07-06,19.79,19.79,19.61,19.7,1300,13.2610039245523,13.2610039245523,13.1403884265018,13.2006961755271,1940.04919585065,0.0,1.0
2007-07-09,19.5,19.76,19.3165,19.61,4400,13.066678955471,13.2409013415439,12.9437181560695,13.1403884265018,6566.32035518678,0.0,1.0
2007-07-10,19.37,19.8,19.32,19.5,4600,12.9795677624345,13.2677047855552,12.9460634574205,13.066678955471,6864.78946224074,0.0,1.0
2007-07-11,19.56,19.67,19.32,19.34,4300,13.1068841214878,13.1805935925187,12.9460634574205,12.9594651794261,6417.08580165983,0.0,1.0
2007-07-12,20.24,20.24,19.37,19.37,5600,13.6932094592333,13.6932094592333,13.1046179459165,13.1046179459165,8277.38744064653,0.195,1.0
2007-07-13,20.22,20.22,19.4401,19.4401,4300,13.6796786198467,13.6796786198467,13.1520435379665,13.1520435379665,6355.85107049645,0.0,1.0
2007-07-16,20.2142,20.49,20.06,20.22,1900,13.6757546764246,13.8623449515657,13.571431904754,13.6796786198467,2808.39931021936,0.0,1.0
2007-07-17,19.58,20.46,19.51,20.24,3400,13.2466917594757,13.8420486924858,13.1993338216226,13.6932094592333,5025.55666039253,0.0,1.0
2007-07-18,20.2,20.2,19.72,19.72,1000,13.6661477804601,13.6661477804601,13.3414076351819,13.3414076351819,1478.10490011545,0.0,1.0
2007-07-19,19.9,20.39,19.9,20.2,1300,13.4631851896612,13.7946907546328,13.4631851896612,13.6661477804601,1921.53637015009,0.0,1.0
2007-07-20,19.1,19.6,19.1,19.33,8800,12.9219516141974,13.2602225988623,12.9219516141974,13.0775562671433,13007.323121016,0.0,1.0
2007-07-23,18.83,19.09,18.8,19.09,1400,12.7392852824784,12.9151861945041,12.7189890233985,12.9151861945041,2069.34686016163,0.0,1.0
2007-07-24,18.13,18.8,18.12,18.67,3800,12.2657059039476,12.7189890233985,12.2589404842543,12.6310385673857,5616.79862043872,0.0,1.0
2007-07-25,18.12,18.8699,18.0,18.67,1900,12.2589404842543,12.7662793070547,12.1777554479348,12.6310385673857,2808.39931021936,0.0,1.0
2007-07-26,18.66,18.66,18.04,18.04,4800,12.6242731476924,12.6242731476924,12.2048171267079,12.2048171267079,7094.90352055415,0.0,1.0
2007-07-27,18.66,18.66,18.66,18.66,0,12.6242731476924,12.6242731476924,12.6242731476924,12.6242731476924,0,0.0,1.0
2007-07-30,18.48,18.806,18.05,18.05,4000,12.502495593213,12.7230482752145,12.2115825464012,12.2115825464012,5912.41960046181,0.0,1.0
2007-07-31,18.62,18.948,18.21,18.21,600,12.5972114689192,12.8191172348593,12.319829261494,12.319829261494,886.862940069269,0.0,1.0
2007-08-01,18.81,19.24,18.78,19.14,2700,12.7257544430918,13.0166674899036,12.7054581840119,12.9490132929706,3990.88323031173,0.0,1.0
2007-08-02,19.0,19.552,19.0,19.552,400,12.8542974172645,13.2277485843345,12.8542974172645,13.2277485843345,591.241960046179,0.0,1.0
2007-08-03,18.3,19.24,18.3,18.81,5600,12.3807180387337,13.0166674899036,12.3807180387337,12.7257544430918,8277.38744064651,0.0,1.0
2007-08-06,18.56,18.77,18.1,18.452,1500,12.5566189507594,12.6986927643186,12.2454096448677,12.4835524180718,2217.15735017318,0.0,1.0
2007-08-07,17.95,18.85,17.95,18.85,4900,12.1439283494683,12.752816121865,12.1439283494683,12.752816121865,7242.7140105657,0.0,1.0
2007-08-08,18.44,18.44,17.99,17.99,5500,12.4754339144398,12.4754339144398,12.1709900282415,12.1709900282415,8129.576950635,0.0,1.0
2007-08-09,18.22,18.53,18.11,18.53,4500,12.3265946811873,12.5363226916795,12.252175064561,12.5363226916795,6651.47205051953,0.0,1.0
2007-08-10,18.195,18.23,18.0,18.0,1000,12.3096811319541,12.3333601008806,12.1777554479348,12.1777554479348,1478.10490011545,0.0,1.0
2007-08-13,18.06,18.34,18.05,18.06,2600,12.2183479660945,12.4077797175069,12.2115825464012,12.2183479660945,3843.07274030019,0.0,1.0
2007-08-14,19.0,19.17,18.29,18.29,6700,12.8542974172645,12.9693095520505,12.3739526190404,12.3739526190404,9903.3028307735,0.0,1.0
2007-08-15,19.01,19.19,19.01,19.19,1200,12.8610628369578,12.9828403914371,12.8610628369578,12.9828403914371,1773.72588013854,0.0,1.0
2007-08-16,19.102,19.22,18.5,19.0,7400,12.9233046981361,13.003136650517,12.5160264325996,12.8542974172645,10937.9762608543,0.0,1.0
2007-08-17,18.92,19.61,18.91,19.58,900,12.8001740597181,13.2669880185556,12.7934086400248,13.2466917594757,1330.29441010391,0.0,1.0
2007-08-20,19.46,19.94,19.1,19.94,3300,13.1655067231561,13.4902468684344,12.9219516141974,13.4902468684344,4877.746170381,0.0,1.0
2007-08-21,19.26,20.29,19.26,20.29,4200,13.0301983292902,13.7270365576998,13.0301983292902,13.7270365576998,6208.04058048489,0.0,1.0
2007-08-22,20.21,20.22,19.9,19.99,2000,13.6729132001534,13.6796786198467,13.4631851896612,13.5240739669009,2956.20980023091,0.0,1.0
2007-08-23,20.52,20.52,20.29,20.39,1300,13.8826412106456,13.8826412106456,13.7270365576998,13.7946907546328,1921.53637015009,0.0,1.0
2007-08-24,21.12,21.12,20.69,20.69,8100,14.2885663922435,14.2885663922435,13.9976533454317,13.9976533454317,11972.6496909351,0.0,1.0
2007-08-27,21.1,21.1,20.928,20.928,900,14.2750355528569,14.2750355528569,14.1586703341322,14.1586703341322,1330.2944101039,0.0,1.0
2007-08-28,20.46,20.8,20.21,20.8,1500,13.8420486924858,14.0720729620579,13.6729132001534,14.0720729620579,2217.15735017318,0.0,1.0
2007-08-29,20.356,20.356,20.16,20.16,400,13.7716883276756,13.7716883276756,13.6390861016869,13.6390861016869,591.241960046179,0.0,1.0
2007-08-30,20.35,20.35,20.0,20.004,1800,13.7676290758596,13.7676290758596,13.5308393865942,13.5335455544715,2660.58882020781,0.0,1.0
2007-08-31,20.59,20.8499,20.59,20.8499,300,13.9299991484987,14.1058324063275,13.9299991484987,14.1058324063275,443.431470034636,0.0,1.0
2007-09-04,20.3,21.0,20.03,21.0,2400,13.7338019773931,14.2073813559239,13.5511356456741,14.2073813559239,3547.45176027708,0.0,1.0
2007-09-05,19.91,19.93,19.91,19.93,1000,13.4699506093545,13.4834814487411,13.4699506093545,13.4834814487411,1478.10490011545,0.0,1.0
2007-09-06,20.31,21.48,20.1,20.1,3400,13.7405673970864,14.5321215012022,13.5984935835272,13.5984935835272,5025.55666039253,0.0,1.0
2007-09-07,20.31,20.31,20.31,20.31,0,13.7405673970864,13.7405673970864,13.7405673970864,13.7405673970864,0,0.0,1.0
2007-09-10,20.12,20.12,20.12,20.12,200,13.6120244229137,13.6120244229137,13.6120244229137,13.6120244229137,295.620980023091,0.0,1.0
2007-09-11,20.0,20.16,20.0,20.01,2700,13.5308393865942,13.6390861016869,13.5308393865942,13.5376048062875,3990.88323031171,0.0,1.0
2007-09-12,20.15,20.15,20.05,20.05,700,13.6323206819936,13.6323206819936,13.5646664850607,13.5646664850607,1034.67343008082,0.0,1.0
2007-09-13,20.33,20.382,20.15,20.382,700,13.754098236473,13.7892784188781,13.6323206819936,13.7892784188781,1034.67343008081,0.0,1.0
2007-09-14,20.3,20.3,20.15,20.16,1400,13.7338019773931,13.7338019773931,13.6323206819936,13.6390861016869,2069.34686016163,0.0,1.0
2007-09-17,20.44,20.44,20.1501,20.1501,500,13.8285178530993,13.8285178530993,13.6323883361906,13.6323883361906,739.052450057723,0.0,1.0
2007-09-18,20.37,21.17,20.26,20.45,1300,13.7811599152462,14.3223934907099,13.7067402986199,13.8352832727925,1921.53637015008,0.0,1.0
2007-09-19,20.258,21.14,20.258,21.14,500,13.7053872146812,14.30209723163,13.7053872146812,14.30209723163,739.052450057728,0.0,1.0
2007-09-20,20.26,20.26,20.26,20.26,0,13.7067402986199,13.7067402986199,13.7067402986199,13.7067402986199,0,0.0,1.0
2007-09-21,20.77,20.77,20.76,20.7699,500,14.0517767029781,14.0517767029781,14.0450112832848,14.0517090487811,739.052450057723,0.0,1.0
2007-09-24,20.71,20.9,20.3,20.35,3300,14.0111841848183,14.1397271589909,13.7338019773931,13.7676290758596,4877.74617038098,0.0,1.0
2007-09-25,20.75,20.75,20.75,20.75,100,14.0382458635915,14.0382458635915,14.0382458635915,14.0382458635915,147.810490011545,0.0,1.0
2007-09-26,20.61,20.63,20.51,20.63,800,13.9435299878853,13.9570608272719,13.8758757909523,13.9570608272719,1182.48392009236,0.0,1.0
2007-09-27,21.21,21.48,20.585,20.68,4300,14.3494551694831,14.5321215012022,13.9266164386521,13.9908879257384,6355.85107049645,0.0,1.0
2007-09-28,21.16,21.5,20.99,21.5,1000,14.3156280710166,14.5456523405887,14.2006159362306,14.5456523405887,1478.10490011546,0.0,1.0
2007-10-01,20.8754,21.05,20.63,20.63,1300,14.1230842265454,14.2412084543904,13.9570608272719,13.9570608272719,1921.53637015009,0.0,1.0
2007-10-02,20.6301,20.87,20.55,20.87,1400,13.9571284814688,14.119430899911,13.9029374697255,14.119430899911,2069.34686016164,0.0,1.0
2007-10-03,20.71,20.88,20.52,20.53,1000,14.0111841848183,14.1261963196043,13.8826412106456,13.8894066303389,1478.10490011545,0.0,1.0
2007-10-04,20.71,20.71,20.71,20.71,0,14.0111841848183,14.0111841848183,14.0111841848183,14.0111841848183,0,0.0,1.0
2007-10-05,20.3,21.02,20.238,20.79,1100,13.7338019773931,14.2209121953105,13.6918563752947,14.0653075423646,1625.915390127,0.0,1.0
2007-10-08,20.04,20.3,20.04,20.3,700,13.5579010653674,13.7338019773931,13.5579010653674,13.7338019773931,1034.67343008081,0.0,1.0
2007-10-09,20.03,20.07,20.03,20.07,700,13.5511356456741,13.5781973244473,13.5511356456741,13.5781973244473,1034.67343008081,0.0,1.0
2007-10-10,19.972,20.52,19.972,20.0,1400,13.5118962114529,13.8826412106456,13.5118962114529,13.5308393865942,2069.34686016164,0.0,1.0
2007-10-11,20.63,20.8399,19.5,19.5,2100,14.0889865112912,14.2323349489412,13.3172679093639,13.3172679093639,3074.95503422337,0.195,1.0
2007-10-12,20.7,21.0,20.42,20.42,1300,14.1367920884017,14.3416731331612,13.9455697799596,13.9455697799596,1903.54359261447,0.0,1.0
2007-10-15,20.3,20.3,20.01,20.01,1600,13.8636173620558,13.8636173620558,13.665565685455,13.665565685455,2342.82288321781,0.0,1.0
2007-10-16,19.95,20.34,19.95,20.34,3300,13.6245894765031,13.8909348346904,13.6245894765031,13.8909348346904,4832.07219663673,0.0,1.0
2007-10-17,19.5,20.51,19.29,20.51,3100,13.3172679093639,14.0070340933874,13.1738511780323,14.0070340933874,4539.21933623451,0.0,1.0
2007-10-18,19.5,19.5,19.5,19.5,100,13.3172679093639,13.3172679093639,13.3172679093639,13.3172679093639,146.426430201113,0.0,1.0
2007-10-19,19.03,20.0,19.03,19.5,2000,12.9962876059075,13.6587363172964,12.9962876059075,13.3172679093639,2928.52860402225,0.0,1.0
2007-10-22,19.2299,19.39,19.03,19.39,2500,13.1328066753989,13.2421448596188,12.9962876059075,13.2421448596188,3660.66075502781,0.0,1.0
2007-10-23,19.3,19.35,18.7,18.96,5500,13.180680546191,13.2148273869842,12.7709184566721,12.9484820287969,8053.4536610612,0.0,1.0
2007-10-24,19.627,19.627,19.25,19.25,1900,13.4040008849788,13.4040008849788,13.1465337053977,13.1465337053977,2782.10217382114,0.0,1.0
2007-10-25,19.36,19.75,19.0201,19.1,2600,13.2216567551429,13.4880021133302,12.9895265314304,13.044093183018,3807.08718522893,0.0,1.0
2007-10-26,19.21,19.3118,19.16,19.17,5100,13.1192162327631,13.1887392006182,13.0850693919699,13.0918987601286,7467.74794025678,0.0,1.0
2007-10-29,19.02,19.25,18.99,19.1,4400,12.9894582377488,13.1465337053977,12.9689701332729,13.044093183018,6442.76292884898,0.0,1.0
2007-10-30,19.49,19.5,18.79,18.79,8800,13.3104385412053,13.3172679093639,12.8323827700999,12.8323827700999,12885.5258576979,0.0,1.0
2007-10-31,19.49,19.49,19.49,19.49,10,13.3104385412053,13.3104385412053,13.3104385412053,13.3104385412053,14.6426430201113,0.0,1.0
2007-11-01,19.05,19.23,18.76,18.76,4600,13.0099463422248,13.1328749690804,12.811894665624,12.811894665624,6735.61578925118,0.0,1.0
2007-11-02,18.93,19.05,18.72,18.73,5900,12.927993924321,13.0099463422248,12.7845771929894,12.791406561148,8639.15938186566,0.0,1.0
2007-11-05,19.0,19.0,18.72,18.73,2400,12.9757995014315,12.9757995014315,12.7845771929894,12.791406561148,3514.23432482672,0.0,1.0
2007-11-06,19.15,19.49,18.72,18.72,7500,13.0782400238113,13.3104385412053,12.7845771929894,12.7845771929894,10981.9822650834,0.0,1.0
2007-11-07,19.5,19.5,18.79,18.79,4500,13.3172679093639,13.3172679093639,12.8323827700999,12.8323827700999,6589.1893590501,0.0,1.0
2007-11-08,18.94,19.5,18.94,19.5,700,12.9348232924796,13.3172679093639,12.9348232924796,13.3172679093639,1024.98501140779,0.0,1.0
2007-11-09,19.4,19.5,18.9401,18.9401,4000,13.2489742277775,13.3172679093639,12.9348915861612,12.9348915861612,5857.0572080445,0.0,1.0
2007-11-12,19.52,19.62,18.75,18.75,2000,13.3309266456812,13.3992203272677,12.8050652974653,12.8050652974653,2928.52860402227,0.0,1.0
2007-11-13,19.56,19.75,19.28,19.28,1800,13.3582441183158,13.4880021133302,13.1670218098737,13.1670218098737,2635.67574362004,0.0,1.0
2007-11-14,20.2,20.2,19.98,20.09,2000,13.7953236804693,13.7953236804693,13.6450775809791,13.7202006307242,2928.52860402226,0.0,1.0
2007-11-15,20.64,20.64,20.2,20.2,1900,14.0958158794498,14.0958158794498,13.7953236804693,13.7953236804693,2782.10217382115,0.0,1.0
2007-11-16,20.94,21.28,19.95,20.55,3900,14.3006969242093,14.5328954416033,13.6245894765031,14.034351566022,5710.6307778434,0.0,1.0
2007-11-19,21.03,21.04,20.15,20.3,2000,14.3621612376371,14.3689906057958,13.7611768396761,13.8636173620558,2928.52860402226,0.0,1.0
2007-11-20,20.01,20.73,20.01,20.05,3200,13.665565685455,14.1572801928777,13.665565685455,13.6928831580896,4685.64576643561,0.0,1.0
2007-11-21,19.5,20.2,19.5,20.0,3000,13.3172679093639,13.7953236804693,13.3172679093639,13.6587363172964,4392.7929060334,0.0,1.0
2007-11-23,19.75,19.9,19.75,19.83,2100,13.4880021133302,13.5904426357099,13.4880021133302,13.5426370585993,3074.95503422336,0.0,1.0
2007-11-26,20.15,20.35,19.7,19.7,3800,13.7611768396761,13.897764202849,13.4538552725369,13.4538552725369,5564.20434764228,0.0,1.0
2007-11-27,19.24,20.2,19.02,19.84,5100,13.1397043372391,13.7953236804693,12.9894582377488,13.549466426758,7467.74794025675,0.0,1.0
2007-11-28,20.15,20.2,19.27,19.27,6200,13.7611768396761,13.7953236804693,13.160192441715,13.160192441715,9078.43867246898,0.0,1.0
2007-11-29,20.2,20.95,20.2,20.2,2400,13.7953236804693,14.3075262923679,13.7953236804693,13.7953236804693,3514.23432482671,0.0,1.0
2007-11-30,20.19,20.19,20.19,20.19,400,13.7884943123107,13.7884943123107,13.7884943123107,13.7884943123107,585.70572080445,0.0,1.0
2007-12-03,20.845,21.0,19.93,20.0,2900,14.2358179267021,14.3416731331612,13.6109307401858,13.6587363172964,4246.36647583228,0.0,1.0
2007-12-04,21.33,21.33,20.8,20.8,1100,14.5670422823966,14.5670422823966,14.2050857699882,14.2050857699882,1610.69073221224,0.0,1.0
2007-12-05,21.22,21.32,20.8001,20.9999,3300,14.4919192326514,14.5602129142379,14.2051540636698,14.3416048394796,4832.07219663674,0.0,1.0
2007-12-06,21.72,21.7201,20.99,21.3,5000,14.8333876405838,14.8334559342654,14.3348437650025,14.5465541779206,7321.32151005566,0.0,1.0
2007-12-07,21.41,21.95,21.41,21.5,2000,14.6216772276657,14.9904631082327,14.6216772276657,14.6831415410936,2928.52860402227,0.0,1.0
2007-12-10,21.47,21.74,20.4,21.74,3900,14.6626534366176,14.8470463769011,13.9319110436423,14.8470463769011,5710.63077784342,0.0,1.0
2007-12-11,21.38,21.5025,21.32,21.32,2300,14.6011891231898,14.6848488831332,14.5602129142379,14.5602129142379,3367.8078946256,0.0,1.0
2007-12-12,21.62,21.95,21.62,21.95,800,14.7650939589974,14.9904631082327,14.7650939589974,14.9904631082327,1171.4114416089,0.0,1.0
2007-12-13,21.0,21.5,20.73,21.5,1600,14.3416731331612,14.6831415410936,14.1572801928777,14.6831415410936,2342.8228832178,0.0,1.0
2007-12-14,21.0,21.0,20.3,20.3,800,14.3416731331612,14.3416731331612,13.8636173620558,13.8636173620558,1171.4114416089,0.0,1.0
2007-12-17,21.25,21.42,20.86,21.42,1300,14.5124073371274,14.6285065958244,14.2460619789401,14.6285065958244,1903.54359261446,0.0,1.0
2007-12-18,20.62,21.44,20.2501,20.3,1000,14.0821571431325,14.6421653321417,13.8295388149441,13.8636173620558,1464.26430201113,0.0,1.0
2007-12-19,20.37,21.0,20.05,20.25,4000,13.9114229391663,14.3416731331612,13.6928831580896,13.8294705212626,5857.05720804453,0.0,1.0
2007-12-20,19.855,20.0,19.47,19.58,2200,13.559710478996,13.6587363172964,13.296779804888,13.3719028546331,3221.38146442447,0.0,1.0
2007-12-21,20.49,20.49,20.49,20.49,100,13.9933753570701,13.9933753570701,13.9933753570701,13.9933753570701,146.426430201113,0.0,1.0
2007-12-24,20.33,20.5,20.33,20.5,400,13.8841054665317,14.0002047252288,13.8841054665317,14.0002047252288,585.705720804453,0.0,1.0
2007-12-26,20.66,20.98,20.66,20.89,1200,14.1094746157671,14.3280143968439,14.1094746157671,14.266550083416,1757.11716241336,0.0,1.0
2007-12-27,20.14,20.39,20.14,20.33,1000,13.7543474715174,13.9250816754836,13.7543474715174,13.8841054665317,1464.26430201113,0.0,1.0
2007-12-28,20.53,20.53,19.32,20.0,6300,14.0206928297047,14.0206928297047,13.1943392825083,13.6587363172964,9224.86510267012,0.0,1.0
2007-12-31,20.02,20.55,19.0501,20.5,1700,13.6723950536137,14.034351566022,13.0100146359064,14.0002047252288,2489.24931341891,0.0,1.0
2008-01-02,19.65,20.5,19.65,20.5,3700,13.4197084317437,14.0002047252288,13.4197084317437,14.0002047252288,5417.77791744116,0.0,1.0
2008-01-03,19.96,20.44,19.96,20.44,2100,13.6314188446618,13.9592285162769,13.6314188446618,13.9592285162769,3074.95503422336,0.0,1.0
2008-01-04,19.8,20.49,19.13,19.13,6300,13.5221489541234,13.9933753570701,13.064581287494,13.064581287494,9224.8651026701,0.0,1.0
2008-01-07,20.12,20.12,19.37,19.37,300,13.7406887352001,13.7406887352001,13.2284861233015,13.2284861233015,439.27929060334,0.0,1.0
2008-01-08,19.54,19.7,19.26,19.33,5600,13.3445853819985,13.4538552725369,13.1533630735564,13.2011686506669,8199.88009126234,0.0,1.0
2008-01-09,19.87,19.87,19.17,19.24,2600,13.5699545312339,13.5699545312339,13.0918987601286,13.1397043372391,3807.08718522894,0.0,1.0
2008-01-10,19.74,19.91,19.5201,19.86,5000,13.6177601083445,13.7350356513241,13.4660607442196,13.7005428445654,7247.88799440813,0.2,1.0
2008-01-11,19.9,19.9,19.0601,19.0601,1300,13.7281370899724,13.7281370899724,13.1487269220393,13.1487269220393,1884.45087854612,0.0,1.0
2008-01-14,19.56,19.8747,19.5201,19.8747,2500,13.4935860040131,13.7106837297525,13.4660607442196,13.7106837297525,3623.94399720406,0.0,1.0
2008-01-15,19.67,19.67,19.5,19.55,8700,13.5694701788823,13.5694701788823,13.4521946359026,13.4866874426613,12611.3251102701,0.0,1.0
2008-01-16,19.74,19.91,19.6,19.63,3300,13.6177601083445,13.7350356513241,13.52118024942,13.5418759334753,4783.60607630936,0.0,1.0
2008-01-17,19.81,20.85,19.26,19.91,7700,13.6660500378067,14.3835004183882,13.2866291634607,13.7350356513241,11161.7475113885,0.0,1.0
2008-01-18,19.58,20.11,18.9,19.42,7200,13.5073831267165,13.873006878359,13.0382809547979,13.3970061450886,10436.9587119478,0.0,1.0
2008-01-22,19.06,20.8399,19.06,19.56,2300,13.1486579364258,14.3765328714229,13.1486579364258,13.4935860040131,3334.02847742775,0.0,1.0
2008-01-23,19.23,20.0,18.96,18.96,1700,13.2659334794055,13.7971227034898,13.0796723229084,13.0796723229084,2464.28191809876,0.0,1.0
2008-01-24,19.1,19.61,19.02,19.07,3800,13.1762521818328,13.5280788107718,13.1210636910188,13.1555564977776,5508.39487575019,0.0,1.0
2008-01-25,18.9,19.92,18.9,19.02,6800,13.0382809547979,13.7419342126759,13.0382809547979,13.1210636910188,9857.12767239507,0.0,1.0
2008-01-28,19.2,19.3,18.6,18.6,1600,13.2452377953502,13.3142234088677,12.8313241142455,12.8313241142455,2319.32415821061,0.0,1.0
2008-01-29,18.82,19.5,18.7501,19.4999,700,12.9830924639839,13.4521946359026,12.9348715201352,13.4521256502891,1014.70431921714,0.0,1.0
2008-01-30,19.39,19.52,18.56,19.52,1100,13.3763104610334,13.4659917586061,12.8037298688386,13.4659917586061,1594.53535876979,0.0,1.0
2008-01-31,18.96,19.92,18.96,18.96,6800,13.0796723229084,13.7419342126759,13.0796723229084,13.0796723229084,9857.12767239505,0.0,1.0
2008-02-01,19.4899,19.99,19.44,19.87,5600,13.4452270889373,13.7902241421381,13.4108032677921,13.7074414059171,8117.63455373714,0.0,1.0
2008-02-04,20.01,20.5,20.0,20.1,4100,13.8040212648416,14.1420507710771,13.7971227034898,13.8661083170073,5943.26815541467,0.0,1.0
2008-02-05,19.942,20.18,19.12,19.12,1500,13.7571110476497,13.9212968078212,13.1900493045363,13.1900493045363,2174.36639832245,0.0,1.0
2008-02-06,19.44,19.92,19.07,19.12,2700,13.4108032677921,13.7419342126759,13.1555564977776,13.1900493045363,3913.8595169804,0.0,1.0
2008-02-07,19.77,20.5,19.09,19.12,1700,13.6384557923997,14.1420507710771,13.169353620481,13.1900493045363,2464.28191809877,0.0,1.0
2008-02-08,20.0,20.0,19.6,20.0,1500,13.7971227034898,13.7971227034898,13.52118024942,13.7971227034898,2174.36639832245,0.0,1.0
2008-02-11,19.95,20.34,19.51,20.34,1200,13.7626298967311,14.0316737894492,13.4590931972543,14.0316737894492,1739.49311865796,0.0,1.0
2008-02-12,20.12,20.49,19.41,19.41,3000,13.8799054397108,14.1351522097253,13.3901075837369,13.3901075837369,4348.73279664488,0.0,1.0
2008-02-13,20.0,20.0,20.0,20.0,600,13.7971227034898,13.7971227034898,13.7971227034898,13.7971227034898,869.746559328979,0.0,1.0
2008-02-14,20.05,20.09,19.67,20.07,5800,13.8316155102486,13.8592097556555,13.5694701788823,13.845412632952,8407.55007351342,0.0,1.0
2008-02-15,19.72,19.72,19.51,19.52,1400,13.603962985641,13.603962985641,13.4590931972543,13.4659917586061,2029.40863843428,0.0,1.0
2008-02-19,19.88,19.88,19.43,19.482,36700,13.7143399672689,13.7143399672689,13.4039047064404,13.4397772254694,53199.4978789558,0.0,1.0
2008-02-20,19.99,19.99,19.5,19.5,2100,13.7902241421381,13.7902241421381,13.4521946359026,13.4521946359026,3044.11295765142,0.0,1.0
2008-02-21,19.75,20.0,19.75,19.96,2600,13.6246586696962,13.7971227034898,13.6246586696962,13.7695284580829,3768.90175709224,0.0,1.0
2008-02-22,19.7,19.7,19.42,19.44,2600,13.5901658629375,13.5901658629375,13.3970061450886,13.4108032677921,3768.90175709223,0.0,1.0
2008-02-25,19.42,19.72,19.42,19.72,1700,13.3970061450886,13.603962985641,13.3970061450886,13.603962985641,2464.28191809877,0.0,1.0
2008-02-26,19.43,19.79,19.42,19.42,2700,13.4039047064404,13.6522529151032,13.3970061450886,13.3970061450886,3913.85951698039,0.0,1.0
2008-02-27,19.81,19.81,19.79,19.81,400,13.6660500378067,13.6660500378067,13.6522529151032,13.6660500378067,579.831039552651,0.0,1.0
2008-02-28,19.484,20.0,19.43,19.82,3300,13.4411569377398,13.7971227034898,13.4039047064404,13.6729485991584,4783.60607630937,0.0,1.0
2008-02-29,19.4,20.0,19.22,19.22,4500,13.3832090223851,13.7971227034898,13.2590349180537,13.2590349180537,6523.09919496735,0.0,1.0
2008-03-03,19.8125,19.84,19.6,19.71,2500,13.6677746781446,13.6867457218619,13.52118024942,13.5970644242892,3623.94399720408,0.0,1.0
2008-03-04,19.42,19.82,19.42,19.82,3400,13.3970061450886,13.6729485991584,13.3970061450886,13.6729485991584,4928.56383619755,0.0,1.0
2008-03-05,19.5,19.51,19.42,19.42,12000,13.4521946359026,13.4590931972543,13.3970061450886,13.3970061450886,17394.9311865795,0.0,1.0
2008-03-06,19.34,19.43,19.32,19.43,5500,13.3418176542747,13.4039047064404,13.3280205315712,13.4039047064404,7972.67679384894,0.0,1.0
2008-03-07,19.25,19.25,18.87,19.0,2800,13.279730602109,13.279730602109,13.0175852707427,13.1072665683153,4058.81727686855,0.0,1.0
2008-03-10,19.39,19.5,19.16,19.5,5000,13.3763104610334,13.4521946359026,13.2176435499433,13.4521946359026,7247.88799440814,0.0,1.0
2008-03-11,19.65,19.65,19.25,19.25,500,13.5556730561788,13.5556730561788,13.279730602109,13.279730602109,724.788799440812,0.0,1.0
2008-03-12,19.5,19.5,19.27,19.27,900,13.4521946359026,13.4521946359026,13.2935277248125,13.2935277248125,1304.61983899346,0.0,1.0
2008-03-13,19.5,19.8,19.27,19.8,3500,13.4521946359026,13.6591514764549,13.2935277248125,13.6591514764549,5073.5215960857,0.0,1.0
2008-03-14,19.5,19.5,19.5,19.5,0,13.4521946359026,13.4521946359026,13.4521946359026,13.4521946359026,0,0.0,1.0
2008-03-17,19.11,19.11,18.88,18.88,300,13.1831507431845,13.1831507431845,13.0244838320944,13.0244838320944,434.87327966449,0.0,1.0
2008-03-18,18.65,19.79,18.65,19.78,2800,12.8658169210043,13.6522529151032,12.8658169210043,13.6453543537514,4058.81727686855,0.0,1.0
2008-03-19,17.93,19.0,17.01,19.0,10300,12.3691205036786,13.1072665683153,11.7344528593181,13.1072665683153,14930.6492684808,0.0,1.0
2008-03-20,18.72,18.89,18.0,18.235,4600,12.9141068504665,13.0313823934461,12.4174104331408,12.5795266249069,6668.05695485548,0.0,1.0
2008-03-24,18.95,19.3,18.11,18.97,7000,13.0727737615566,13.3142234088677,12.49329460801,13.0865708842601,10147.0431921714,0.0,1.0
2008-03-25,19.22,19.22,18.9,18.95,5500,13.2590349180537,13.2590349180537,13.0382809547979,13.0727737615566,7972.67679384898,0.0,1.0
2008-03-26,19.53,19.56,19.53,19.56,800,13.4728903199578,13.4935860040131,13.4728903199578,13.4935860040131,1159.66207910531,0.0,1.0
2008-03-27,19.65,19.71,19.64,19.64,7800,13.5556730561788,13.5970644242892,13.548774494827,13.548774494827,11306.7052712767,0.0,1.0
2008-03-28,19.25,19.47,19.25,19.47,600,13.279730602109,13.4314989518474,13.279730602109,13.4314989518474,869.746559328975,0.0,1.0
2008-03-31,19.655,19.82,19.25,19.25,4800,13.5591223368546,13.6729485991584,13.279730602109,13.279730602109,6957.97247463184,0.0,1.0
2008-04-01,19.25,19.98,19.25,19.9,3600,13.279730602109,13.7833255807863,13.279730602109,13.7281370899724,5218.47935597385,0.0,1.0
2008-04-02,18.94,19.29,18.8,19.29,10400,13.0658752002049,13.3073248475159,12.9692953412804,13.3073248475159,15075.6070283689,0.0,1.0
2008-04-03,19.38,19.38,19.38,19.38,1000,13.3694118996816,13.3694118996816,13.3694118996816,13.3694118996816,1449.57759888163,0.0,1.0
2008-04-04,18.97,19.21,18.96,19.21,600,13.0865708842601,13.252136356702,13.0796723229084,13.252136356702,869.746559328978,0.0,1.0
2008-04-07,19.0,19.21,18.99,19.21,2300,13.1072665683153,13.252136356702,13.1003680069636,13.252136356702,3334.02847742776,0.0,1.0
2008-04-08,19.33,19.49,18.95,18.95,2000,13.3349190929229,13.4452960745508,13.0727737615566,13.0727737615566,2899.15519776326,0.0,1.0
2008-04-09,18.95,19.57,18.94,19.53,11700,13.0727737615566,13.5004845653648,13.0658752002049,13.4728903199578,16960.0579069151,0.0,1.0
2008-04-10,19.44,19.51,19.26,19.51,1300,13.548774494827,13.5975612342631,13.4233228791342,13.5975612342631,1865.26095106602,0.2,1.0
2008-04-11,19.29,19.44,18.87,19.3,1900,13.4442314817496,13.548774494827,13.151511045133,13.4512010159548,2726.1506207888,0.0,1.0
2008-04-14,19.24,19.24,19.24,19.24,500,13.4093838107239,13.4093838107239,13.4093838107239,13.4093838107239,717.408058102311,0.0,1.0
2008-04-15,19.0,19.25,18.81,19.24,2100,13.2421149898001,13.416353344929,13.1096938399021,13.4093838107239,3013.11384402971,0.0,1.0
2008-04-16,19.05,19.22,18.85,18.9,2600,13.2769626608259,13.3954447423135,13.1375719767227,13.1724196477485,3730.52190213202,0.0,1.0
2008-04-17,19.03,19.0301,18.57,18.57,2500,13.2630235924155,13.2630932877576,12.9424250189783,12.9424250189783,3587.04029051158,0.0,1.0
2008-04-18,18.95,19.1,18.9,19.09,1200,13.2072673187743,13.3118103318516,13.1724196477485,13.3048407976465,1721.77933944555,0.0,1.0
2008-04-21,18.85,18.85,18.85,18.85,200,13.1375719767227,13.1375719767227,13.1375719767227,13.1375719767227,286.963223240925,0.0,1.0
2008-04-22,18.9,18.9,18.7,18.85,3800,13.1724196477485,13.1724196477485,13.0330289636453,13.1375719767227,5452.30124157758,0.0,1.0
2008-04-23,18.65,18.8,18.36,18.7,11000,12.9981812926195,13.1027243056969,12.79606480067,13.0330289636453,15782.9772782509,0.0,1.0
2008-04-24,18.68,18.79,18.445,18.79,1200,13.019089895235,13.0957547714917,12.8553058414138,13.0957547714917,1721.77933944555,0.0,1.0
2008-04-25,18.68,19.0,18.16,18.79,4900,13.019089895235,13.2421149898001,12.6566741165668,13.0957547714917,7030.59896940268,0.0,1.0
2008-04-28,18.77,19.0,18.7,18.7,3600,13.0818157030814,13.2421149898001,13.0330289636453,13.0330289636453,5165.33801833667,0.0,1.0
2008-04-29,18.77,19.13,18.77,18.94,1600,13.0818157030814,13.3327189344671,13.0818157030814,13.2002977845691,2295.70578592741,0.0,1.0
2008-04-30,18.75,18.98,18.5,18.98,3100,13.0678766346711,13.2281759213898,12.8936382795422,13.2281759213898,4447.92996023435,0.0,1.0
2008-05-01,19.09,19.1,18.67,18.75,3300,13.3048407976465,13.3118103318516,13.0121203610299,13.0678766346711,4734.89318347526,0.0,1.0
2008-05-02,19.0,19.11,19.0,19.1,5000,13.2421149898001,13.3187798660568,13.2421149898001,13.3118103318516,7174.08058102311,0.0,1.0
2008-05-05,18.94,18.94,18.75,18.79,2900,13.2002977845691,13.2002977845691,13.0678766346711,13.0957547714917,4160.96673699342,0.0,1.0
2008-05-06,18.61,18.98,18.32,18.75,9000,12.9703031557989,13.2281759213898,12.7681866638493,13.0678766346711,12913.3450458416,0.0,1.0
2008-05-07,18.53,19.03,18.45,18.99,5300,12.9145468821576,13.2630235924155,12.8587906085164,13.2351454555949,7604.52541588455,0.0,1.0
2008-05-08,18.7,18.7,18.45,18.45,1100,13.0330289636453,13.0330289636453,12.8587906085164,12.8587906085164,1578.29772782509,0.0,1.0
2008-05-09,18.7,18.7,18.695,18.7,900,13.0330289636453,13.0330289636453,13.0295441965427,13.0330289636453,1291.33450458417,0.0,1.0
2008-05-12,18.7999,18.8,18.54,18.74,3000,13.1026546103549,13.1027243056969,12.9215164163628,13.060907100466,4304.44834861387,0.0,1.0
2008-05-13,18.8,18.8,18.58,18.7,3700,13.1027243056969,13.1027243056969,12.9493945531834,13.0330289636453,5308.81962995712,0.0,1.0
2008-05-14,18.84,19.1399,18.58,18.64,2600,13.1306024425175,13.3396187733302,12.9493945531834,12.9912117584144,3730.52190213204,0.0,1.0
2008-05-15,19.14,19.15,19.04,19.14,2500,13.3396884686723,13.3466580028774,13.2699931266207,13.3396884686723,3587.04029051156,0.0,1.0
2008-05-16,18.8,19.14,18.8,18.92,2500,13.1027243056969,13.3396884686723,13.1027243056969,13.1863587161588,3587.04029051157,0.0,1.0
2008-05-19,18.61,19.0,18.6,19.0,4600,12.9703031557989,13.2421149898001,12.9633336215937,13.2421149898001,6600.15413454129,0.0,1.0
2008-05-20,18.65,18.69,18.6,18.6,3200,12.9981812926195,13.0260594294402,12.9633336215937,12.9633336215937,4591.41157185482,0.0,1.0
2008-05-21,18.75,18.97,18.65,18.97,500,13.0678766346711,13.2212063871846,12.9981812926195,13.2212063871846,717.408058102314,0.0,1.0
2008-05-22,18.99,18.99,18.6,18.7,2500,13.2351454555949,13.2351454555949,12.9633336215937,13.0330289636453,3587.04029051157,0.0,1.0
2008-05-23,19.11,19.68,19.02,19.02,7200,13.3187798660568,13.7160433157508,13.2560540582104,13.2560540582104,10330.6760366733,0.0,1.0
2008-05-27,19.04,19.11,18.89,18.89,4300,13.2699931266207,13.3187798660568,13.1654501135433,13.1654501135433,6169.70929967989,0.0,1.0
2008-05-28,19.12,19.12,19.1,19.12,1100,13.325749400262,13.325749400262,13.3118103318516,13.325749400262,1578.29772782508,0.0,1.0
2008-05-29,18.76,19.09,18.76,18.81,5800,13.0748461688763,13.3048407976465,13.0748461688763,13.1096938399021,8321.93347398682,0.0,1.0
2008-05-30,18.58,18.85,18.58,18.75,3100,12.9493945531834,13.1375719767227,12.9493945531834,13.0678766346711,4447.92996023435,0.0,1.0
2008-06-02,18.7,18.7,18.7,18.7,2100,13.0330289636453,13.0330289636453,13.0330289636453,13.0330289636453,3013.11384402972,0.0,1.0
2008-06-03,18.71,18.85,18.6,18.85,3500,13.0399984978505,13.1375719767227,12.9633336215937,13.1375719767227,5021.85640671619,0.0,1.0
2008-06-04,18.9,18.95,18.6,18.61,2200,13.1724196477485,13.2072673187743,12.9633336215937,12.9703031557989,3156.59545565018,0.0,1.0
2008-06-05,18.6001,18.6001,18.6,18.6,500,12.9634033169358,12.9634033169358,12.9633336215937,12.9633336215937,717.408058102313,0.0,1.0
2008-06-06,18.99,19.0501,18.99,19.05,3700,13.2351454555949,13.2770323561679,13.2351454555949,13.2769626608259,5308.81962995712,0.0,1.0
2008-06-09,19.0,19.0,19.0,19.0,2000,13.2421149898001,13.2421149898001,13.2421149898001,13.2421149898001,2869.63223240925,0.0,1.0
2008-06-10,19.05,19.05,19.0,19.05,3800,13.2769626608259,13.2769626608259,13.2421149898001,13.2769626608259,5452.30124157756,0.0,1.0
2008-06-11,19.048,19.048,18.82,18.82,200,13.2755687539848,13.2755687539848,13.1166633741072,13.1166633741072,286.963223240926,0.0,1.0
2008-06-12,18.76,19.0,18.75,18.94,3500,13.0748461688763,13.2421149898001,13.0678766346711,13.2002977845691,5021.85640671618,0.0,1.0
2008-06-13,18.76,19.08,18.75,18.75,3500,13.0748461688763,13.2978712634413,13.0678766346711,13.0678766346711,5021.85640671618,0.0,1.0
2008-06-16,18.89,19.0,18.76,18.76,4300,13.1654501135433,13.2421149898001,13.0748461688763,13.0748461688763,6169.70929967991,0.0,1.0
2008-06-17,19.075,19.075,18.95,18.95,500,13.2943864963387,13.2943864963387,13.2072673187743,13.2072673187743,717.408058102316,0.0,1.0
2008-06-18,18.76,19.06,18.76,19.06,5600,13.0748461688763,13.283932195031,13.0748461688763,13.283932195031,8034.97025074589,0.0,1.0
2008-06-19,19.005,19.005,18.76,18.95,3500,13.2455997569026,13.2455997569026,13.0748461688763,13.2072673187743,5021.85640671621,0.0,1.0
2008-06-20,18.75,19.0,18.75,18.86,3600,13.0678766346711,13.2421149898001,13.0678766346711,13.1445415109279,5165.33801833666,0.0,1.0
2008-06-23,18.75,19.058,18.75,18.75,2900,13.0678766346711,13.28253828819,13.0678766346711,13.0678766346711,4160.96673699342,0.0,1.0
2008-06-24,18.7,18.75,18.5,18.56,9300,13.0330289636453,13.0678766346711,12.8936382795422,12.9354554847731,13343.7898807031,0.0,1.0
2008-06-25,18.46,18.5,18.45,18.5,4100,12.8657601427215,12.8936382795422,12.8587906085164,12.8936382795422,5882.74607643899,0.0,1.0
2008-06-26,18.7,18.78,18.46,18.46,1400,13.0330289636453,13.0887852372866,12.8657601427215,12.8657601427215,2008.74256268648,0.0,1.0
2008-06-27,18.1,18.42,18.1,18.42,700,12.6148569113359,12.8378820059009,12.6148569113359,12.8378820059009,1004.37128134323,0.0,1.0
2008-06-30,18.165,18.24,18.04,18.24,2000,12.6601588836694,12.7124303902081,12.5730397061049,12.7124303902081,2869.63223240925,0.0,1.0
2008-07-01,17.13,18.0,17.13,18.0,5000,11.9388120934355,12.5451615692843,11.9388120934355,12.5451615692843,7174.08058102315,0.0,1.0
2008-07-02,17.0,17.47,16.76,17.26,20500,11.8482081487685,12.1757762564109,11.6809393278447,12.0294160381026,29413.7303821948,0.0,1.0
2008-07-03,17.0,17.0,17.0,17.0,300,11.8482081487685,11.8482081487685,11.8482081487685,11.8482081487685,430.444834861387,0.0,1.0
2008-07-07,16.2,17.0,16.2,17.0,9500,11.2906454123558,11.8482081487685,11.2906454123558,11.8482081487685,13630.753103944,0.0,1.0
2008-07-08,16.45,16.74,16.2,16.35,6500,11.4648837674848,11.6670002594344,11.2906454123558,11.3951884254332,9326.30475533007,0.0,1.0
2008-07-09,17.0,17.0,16.99,16.99,500,11.8482081487685,11.8482081487685,11.8412386145633,11.8412386145633,717.408058102312,0.0,1.0
2008-07-10,17.0,17.0,17.0,17.0,0,11.9875988328716,11.9875988328716,11.9875988328716,11.9875988328716,0,0.2,1.0
2008-07-11,16.25,16.5,16.13,16.5,4900,11.4587341784802,11.6350223966107,11.3741158337776,11.6350223966107,6948.84781859569,0.0,1.0
2008-07-14,16.9899,16.9899,16.01,16.5,1600,11.9804767888592,11.9804767888592,11.289497489075,11.6350223966107,2269.01153260266,0.0,1.0
2008-07-15,16.99,16.99,16.99,16.99,27,11.9805473041464,11.9805473041464,11.9805473041464,11.9805473041464,38.28956961267,0.0,1.0
2008-07-16,16.685,16.8,16.54,16.78,19300,11.7654756780273,11.8465682583673,11.6632285115116,11.8324652009168,27369.9516120195,0.0,1.0
2008-07-17,16.636,16.65,16.51,16.51,2300,11.7309231872737,11.740795327489,11.6420739253359,11.6420739253359,3261.70407811633,0.0,1.0
2008-07-18,16.8,16.8,16.5,16.5,400,11.8465682583673,11.8465682583673,11.6350223966107,11.6350223966107,567.252883150665,0.0,1.0
2008-07-21,17.0,17.0,16.99,16.99,2100,11.9875988328716,11.9875988328716,11.9805473041464,11.9805473041464,2978.07763654101,0.0,1.0
2008-07-22,17.0,17.0,16.56,17.0,2600,11.9875988328716,11.9875988328716,11.677331568962,11.9875988328716,3687.14374047934,0.0,1.0
2008-07-23,17.24,17.24,17.2,17.2,1100,12.1568355222769,12.1568355222769,12.128629407376,12.128629407376,1559.94542866433,0.0,1.0
2008-07-24,16.85,17.01,16.85,16.93,3200,11.8818259019934,11.9946503615969,11.8818259019934,11.9382381317951,4538.02306520532,0.0,1.0
2008-07-25,17.25,17.255,17.25,17.25,4700,12.1638870510021,12.1674128153647,12.1638870510021,12.1638870510021,6665.22137702033,0.0,1.0
2008-07-28,17.63,17.95,17.63,17.89,2400,12.4318451425604,12.6574940617674,12.4318451425604,12.6151848894161,3403.517298904,0.0,1.0
2008-07-29,17.945,17.945,16.85,17.7,400,12.6539682974048,12.6539682974048,11.8818259019934,12.4812058436369,567.252883150666,0.0,1.0
2008-07-30,17.95,17.95,17.95,17.95,0,12.6574940617674,12.6574940617674,12.6574940617674,12.6574940617674,0,0.0,1.0
2008-07-31,17.26,17.5,17.105,17.5,800,12.1709385797273,12.3401752691326,12.0616398844864,12.3401752691326,1134.50576630133,0.0,1.0
2008-08-01,17.99,18.0,17.461,17.5,6300,12.6857001766683,12.6927517053935,12.3126743071042,12.3401752691326,8934.23290962298,0.0,1.0
2008-08-04,18.65,18.81,18.24,18.24,1000,13.1511010725327,13.2639255321362,12.8619883947987,12.8619883947987,1418.13220787667,0.0,1.0
2008-08-05,17.42,18.7,17.41,18.5,5700,12.2837630393308,13.1863587161588,12.2767115106056,13.0453281416544,8083.35358489701,0.0,1.0
2008-08-06,17.98,18.0,17.29,17.29,2600,12.6786486479431,12.6927517053935,12.192093165903,12.192093165903,3687.14374047932,0.0,1.0
2008-08-07,18.92,18.99,18.4,18.4,23200,13.3414923481136,13.3908530491901,12.9748128544022,12.9748128544022,32900.6672227387,0.0,1.0
2008-08-08,19.25,19.25,18.8601,19.0,12100,13.5741927960458,13.5741927960458,13.2992536910496,13.3979045779154,17159.3997153077,0.0,1.0
2008-08-11,19.92,19.97,19.2449,19.25,6200,14.0466452206355,14.0819028642616,13.570596516396,13.5741927960458,8792.41968883531,0.0,1.0
2008-08-12,19.59,19.89,19.29,19.29,6400,13.8139447727033,14.0254906344598,13.6023989109467,13.6023989109467,9076.04613041063,0.0,1.0
2008-08-13,19.9,19.9,19.86,19.87,500,14.032542163185,14.032542163185,14.0043360482842,14.0113875770094,709.066103938335,0.0,1.0
2008-08-14,19.81,19.9,19.3,19.85,3200,13.9690784046581,14.032542163185,13.6094504396719,13.9972845195589,4538.02306520532,0.0,1.0
2008-08-15,19.89,19.89,19.4,19.89,20900,14.0254906344598,14.0254906344598,13.6799657269241,14.0254906344598,29638.9631446224,0.0,1.0
2008-08-18,19.68,19.97,19.58,19.86,20000,13.8774085312302,14.0819028642616,13.806893243978,14.0043360482842,28362.6441575334,0.0,1.0
2008-08-19,19.63,19.95,19.4,19.95,2800,13.8421508876041,14.0677998068111,13.6799657269241,14.0677998068111,3970.77018205467,0.0,1.0
2008-08-20,19.93,19.94,19.08,19.08,6200,14.0536967493607,14.0607482780859,13.4543168077171,13.4543168077171,8792.41968883532,0.0,1.0
2008-08-21,20.0,20.0,19.5,19.5,1100,14.1030574504372,14.1030574504372,13.7504810141763,13.7504810141763,1559.94542866433,0.0,1.0
2008-08-22,19.68,20.0,19.1,20.0,3600,13.8774085312302,14.1030574504372,13.4684198651675,14.1030574504372,5105.27594835601,0.0,1.0
2008-08-25,20.1,20.1,19.92,20.05,7800,14.1735727376894,14.1735727376894,14.0466452206355,14.1383150940633,11061.431221438,0.0,1.0
2008-08-26,20.1,20.2025,20.07,20.07,8300,14.1735727376894,14.2458509071229,14.1524181515137,14.1524181515137,11770.4973253763,0.0,1.0
2008-08-27,20.0068,20.49,20.0,20.44,5000,14.1078524899704,14.4485823579729,14.1030574504372,14.4133247143468,7090.66103938331,0.0,1.0
2008-08-28,20.0,20.01,20.0,20.0,2800,14.1030574504372,14.1101089791624,14.1030574504372,14.1030574504372,3970.77018205467,0.0,1.0
2008-08-29,20.09,20.09,20.01,20.01,2700,14.1665212089642,14.1665212089642,14.1101089791624,14.1101089791624,3828.95696126699,0.0,1.0
2008-09-02,20.0,20.0699,19.95,20.01,4500,14.1030574504372,14.1523476362265,14.0677998068111,14.1101089791624,6381.59493544501,0.0,1.0
2008-09-03,20.01,20.0101,20.0,20.0,1900,14.1101089791624,14.1101794944497,14.1030574504372,14.1030574504372,2694.45119496567,0.0,1.0
2008-09-04,20.0,20.38,20.0,20.0,5700,14.1030574504372,14.3710155419955,14.1030574504372,14.1030574504372,8083.35358489701,0.0,1.0
2008-09-05,20.01,20.0699,19.85,19.9,3200,14.1101089791624,14.1523476362265,13.9972845195589,14.032542163185,4538.02306520534,0.0,1.0
2008-09-08,20.64,20.73,20.0701,20.69,3000,14.5543552888512,14.6178190473782,14.152488666801,14.5896129324773,4254.39662363,0.0,1.0
2008-09-09,20.38,20.7199,20.07,20.6399,2400,14.3710155419955,14.6106970033657,14.1524181515137,14.554284773564,3403.517298904,0.0,1.0
2008-09-10,20.29,20.6899,20.01,20.01,1500,14.3075517834686,14.5895424171901,14.1101089791624,14.1101089791624,2127.19831181499,0.0,1.0
2008-09-11,20.07,20.07,19.87,20.01,5300,14.1524181515137,14.1524181515137,14.0113875770094,14.1101089791624,7516.10070174636,0.0,1.0
2008-09-12,19.96,19.96,19.95,19.9501,900,14.0748513355363,14.0748513355363,14.0677998068111,14.0678703220984,1276.318987089,0.0,1.0
2008-09-15,19.54,20.6499,19.54,19.76,1900,13.7786871290772,14.5613363022892,13.7786871290772,13.933820761032,2694.45119496566,0.0,1.0
2008-09-16,20.0899,20.0899,19.3,19.5,3000,14.1664506936769,14.1664506936769,13.6094504396719,13.7504810141763,4254.39662363001,0.0,1.0
2008-09-17,19.0,19.4999,19.0,19.25,2000,13.3979045779154,13.750410498889,13.3979045779154,13.5741927960458,2836.26441575332,0.0,1.0
2008-09-18,18.82,19.74,18.56,19.05,6500,13.2709770608614,13.9197177035815,13.0876373140057,13.4331622215415,9217.85935119835,0.0,1.0
2008-09-19,19.95,20.45,18.89,18.89,4800,14.0677998068111,14.4203762430721,13.320337761938,13.320337761938,6807.03459780801,0.0,1.0
2008-09-22,20.3999,20.3999,19.5,19.5,1200,14.3850480841587,14.3850480841587,13.7504810141763,13.7504810141763,1701.758649452,0.0,1.0
2008-09-23,19.0,20.2499,18.885,18.95,1900,13.3979045779154,14.2792751532804,13.3168119975753,13.3626469342893,2694.45119496566,0.0,1.0
2008-09-24,19.99,20.2199,18.85,18.85,800,14.096005921712,14.2581205671048,13.2921316470371,13.2921316470371,1134.50576630133,0.0,1.0
2008-09-25,19.94,20.0,19.3,19.99,10400,14.0607482780859,14.1030574504372,13.6094504396719,14.096005921712,14748.5749619173,0.0,1.0
2008-09-26,19.1,19.9499,18.3,19.5,7700,13.4684198651675,14.0677292915239,12.9042975671501,13.7504810141763,10919.6180006504,0.0,1.0
2008-09-29,18.45,18.75,18.06,18.75,6800,13.0100704980283,13.2216163597849,12.7350608777448,13.2216163597849,9643.29901356135,0.0,1.0
2008-09-30,19.9,19.9,18.5,18.5,4900,14.032542163185,14.032542163185,13.0453281416544,13.0453281416544,6948.84781859568,0.0,1.0
2008-10-01,19.95,19.95,18.75,19.95,2300,14.0677998068111,14.0677998068111,13.2216163597849,14.0677998068111,3261.70407811634,0.0,1.0
2008-10-02,19.99,20.0,19.8501,19.9,4800,14.096005921712,14.1030574504372,13.9973550348462,14.032542163185,6807.034597808,0.0,1.0
2008-10-03,19.98,19.99,19.84,19.84,1200,14.0889543929868,14.096005921712,13.9902329908337,13.9902329908337,1701.758649452,0.0,1.0
2008-10-06,19.05,19.99,19.05,19.87,14500,13.4331622215415,14.096005921712,13.4331622215415,14.0113875770094,20562.9170142116,0.0,1.0
2008-10-07,19.98,19.98,18.96,18.96,400,14.0889543929868,14.0889543929868,13.3696984630145,13.3696984630145,567.252883150666,0.0,1.0
2008-10-08,18.25,19.4444,18.25,18.25,1100,13.0100704980283,13.8615350570883,13.0100704980283,13.0100704980283,1543.03545111784,0.2,1.0
2008-10-09,19.46,19.46,18.25,18.25,1200,13.872655994062,13.872655994062,13.0100704980283,13.0100704980283,1683.31140121946,0.0,1.0
2008-10-10,18.94,19.45,17.0,18.02,11300,13.5019580949401,13.8655271883097,12.1189697789853,12.8461079657244,15851.1823614832,0.0,1.0
2008-10-13,18.95,19.46,17.5,18.94,21900,13.5090869006924,13.872655994062,12.4754100666025,13.5019580949401,30720.4330722552,0.0,1.0
2008-10-14,19.46,19.46,19.08,19.25,9800,13.872655994062,13.872655994062,13.6017613754729,13.7229510732628,13747.0431099589,0.0,1.0
2008-10-15,19.9799,19.9899,18.91,19.46,4100,14.2432826051264,14.2504114108787,13.4805716776831,13.872655994062,5751.31395416647,0.0,1.0
2008-10-16,19.97,19.9899,19.5,19.5,8300,14.2362250874316,14.2504114108787,13.9011712170714,13.9011712170714,11642.9038584345,0.0,1.0
2008-10-17,19.0,19.74,19.0,19.6,5300,13.5447309294542,14.0722625551276,13.5447309294542,13.9724592745948,7434.62535538591,0.0,1.0
2008-10-20,18.63,19.19,18.26,18.26,4200,13.2809651166174,13.6801782387487,13.0171993037807,13.0171993037807,5891.58990426811,0.0,1.0
2008-10-21,19.58,19.58,18.0,18.85,3400,13.9582016630901,13.9582016630901,12.8318503542197,13.437798843169,4769.38230345514,0.0,1.0
2008-10-22,18.5,19.0301,18.5,19.0301,7900,13.1882906418369,13.5661886347687,13.1882906418369,13.5661886347687,11081.8000580281,0.0,1.0
2008-10-23,18.59,18.7999,18.39,18.5,2400,13.252449893608,13.4020835263497,13.1098737785612,13.1882906418369,3366.62280243893,0.0,1.0
2008-10-24,18.5,18.81,18.12,18.8,4100,13.1882906418369,13.4092836201596,12.9173960232479,13.4021548144073,5751.3139541665,0.0,1.0
2008-10-27,17.02,18.45,17.02,18.45,7700,12.13322739049,13.1526466130752,12.13322739049,13.1526466130752,10801.2481578248,0.0,1.0
2008-10-28,17.5,18.3099,17.5,17.7001,2300,12.4754100666025,13.0527720444849,12.4754100666025,12.6180574697069,3226.3468523373,0.0,1.0
2008-10-29,17.46,18.46,17.03,17.35,8600,12.4468948435931,13.1597754188276,12.1403561962423,12.3684779803173,12063.7317087395,0.0,1.0
2008-10-30,17.02,17.26,17.02,17.26,1600,12.13322739049,12.3043187285463,12.13322739049,12.3043187285463,2244.41520162594,0.0,1.0
2008-10-31,17.42,17.42,17.02,17.07,3100,12.4183796205838,12.4183796205838,12.13322739049,12.1688714192517,4348.55445315025,0.0,1.0
2008-11-03,17.38,17.56,17.2,17.56,2900,12.3898643975744,12.5181829011166,12.2615458940322,12.5181829011166,4068.00255294702,0.0,1.0
2008-11-04,17.4,17.56,17.25,17.56,1000,12.4041220090791,12.5181829011166,12.2971899227939,12.5181829011166,1402.75950101621,0.0,1.0
2008-11-05,17.26,17.3,17.03,17.03,3100,12.3043187285463,12.3328339515556,12.1403561962423,12.1403561962423,4348.55445315025,0.0,1.0
2008-11-06,17.1501,17.1501,17.1501,17.1501,100,12.225973153328,12.225973153328,12.225973153328,12.225973153328,140.275950101621,0.0,1.0
2008-11-07,17.18,17.35,17.07,17.35,3700,12.2472882825275,12.3684779803173,12.1688714192517,12.3684779803173,5190.21015375999,0.0,1.0
2008-11-10,17.45,17.45,16.16,17.0,5900,12.4397660378408,12.4397660378408,11.5201500957884,12.1189697789853,8276.28105599566,0.0,1.0
2008-11-11,16.9,17.5499,16.3,16.3,1300,12.0476817214619,12.5109828073067,11.6199533763212,11.6199533763212,1823.58735132107,0.0,1.0
2008-11-12,16.6,17.24,16.6,17.23,1700,11.8338175488915,12.2900611170416,11.8338175488915,12.2829323112892,2384.69115172757,0.0,1.0
2008-11-13,17.49,17.49,16.9001,16.99,2300,12.4682812608502,12.4682812608502,12.0477530095194,12.111840973233,3226.34685233728,0.0,1.0
2008-11-14,16.65,17.4799,16.34,16.63,1400,11.8694615776532,12.4610811670403,11.6484685993306,11.8552039661486,1963.86330142271,0.0,1.0
2008-11-17,16.9499,16.9499,16.05,16.69,1500,12.0832544621661,12.0832544621661,11.4417332325126,11.8979768006626,2104.13925152431,0.0,1.0
2008-11-18,16.29,16.56,16.08,16.56,3100,11.6128245705689,11.8053023258821,11.4631196497696,11.8053023258821,4348.55445315025,0.0,1.0
2008-11-19,17.5,17.5,17.5,17.5,100,12.4754100666025,12.4754100666025,12.4754100666025,12.4754100666025,140.275950101622,0.0,1.0
2008-11-20,16.1,16.62,16.1,16.62,700,11.4773772612743,11.8480751603962,11.4773772612743,11.8480751603962,981.931650711351,0.0,1.0
2008-11-21,15.25,16.04,15.25,16.04,2400,10.871428772325,11.4346044267602,10.871428772325,11.4346044267602,3366.62280243893,0.0,1.0
2008-11-24,15.4,15.45,15.0,15.05,4100,10.9783608586102,11.0140048873719,10.6932086285164,10.7288526572782,5751.31395416649,0.0,1.0
2008-11-25,15.5,15.51,14.85,15.5,4600,11.0496489161337,11.056777721886,10.5862765422313,11.0496489161337,6452.69370467456,0.0,1.0
2008-11-26,15.5,16.2,15.25,15.25,7200,11.0496489161337,11.5486653187978,10.871428772325,10.871428772325,10099.8684073167,0.0,1.0
2008-11-28,15.4999,15.4999,14.645,14.645,700,11.0495776280761,11.0495776280761,10.4401360243082,10.4401360243082,981.931650711353,0.0,1.0
2008-12-01,14.53,15.5,14.51,15.5,4900,10.3581547581563,11.0496489161337,10.3438971466516,11.0496489161337,6873.52155497942,0.0,1.0
2008-12-02,14.98,14.98,14.34,14.34,1400,10.6789510170118,10.6789510170118,10.2227074488617,10.2227074488617,1963.86330142269,0.0,1.0
2008-12-03,14.47,15.0,14.47,14.5001,2000,10.3153819236422,10.6932086285164,10.3153819236422,10.3368396289567,2805.51900203243,0.0,1.0
2008-12-04,14.74,14.74,14.74,14.74,300,10.5078596789555,10.5078596789555,10.5078596789555,10.5078596789555,420.827850304864,0.0,1.0
2008-12-05,14.39,15.03,14.39,15.03,800,10.2583514776234,10.7145950457735,10.2583514776234,10.7145950457735,1122.20760081298,0.0,1.0
2008-12-08,14.2,14.74,14.05,14.74,1800,10.1229041683289,10.5078596789555,10.0159720820437,10.5078596789555,2524.96710182919,0.0,1.0
2008-12-09,14.2,14.33,14.05,14.2,2200,10.1229041683289,10.2155786431094,10.0159720820437,10.1229041683289,3086.07090223567,0.0,1.0
2008-12-10,14.35,14.4999,14.0,14.465,9300,10.2298362546141,10.3366970528417,9.98032805328201,10.311817520766,13045.6633594507,0.0,1.0
2008-12-11,14.35,14.35,14.35,14.35,0,10.2298362546141,10.2298362546141,10.2298362546141,10.2298362546141,0,0.0,1.0
2008-12-12,14.25,14.25,14.0,14.0001,1100,10.1585481970906,10.1585481970906,9.98032805328201,9.98039934133953,1543.03545111784,0.0,1.0
2008-12-15,13.5001,14.0,13.5,14.0,2500,9.62395905372232,9.98032805328201,9.6238877656648,9.98032805328201,3506.89875254054,0.0,1.0
2008-12-16,13.3,14.0,13.25,14.0,2100,9.48131165061791,9.98032805328201,9.44566762185619,9.98032805328201,2945.79495213405,0.0,1.0
2008-12-17,14.0,14.0,13.3,13.96,1300,9.98032805328201,9.98032805328201,9.48131165061791,9.95181283027263,1823.58735132108,0.0,1.0
2008-12-18,13.62,13.99,13.05,13.3,9000,9.70943343469293,9.97319924752967,9.3030915068093,9.48131165061791,12624.8355091459,0.0,1.0
2008-12-19,13.65,13.98,13.05,13.92,5900,9.73081985194996,9.96607044177732,9.3030915068093,9.92329760726326,8276.28105599567,0.0,1.0
2008-12-22,14.25,14.25,13.5,13.5,1500,10.1585481970906,10.1585481970906,9.6238877656648,9.6238877656648,2104.13925152433,0.0,1.0
2008-12-23,14.45,14.45,13.0,13.0,1400,10.3011243121375,10.3011243121375,9.26744747804758,9.26744747804758,1963.8633014227,0.0,1.0
2008-12-24,14.45,14.45,13.26,13.26,300,10.3011243121375,10.3011243121375,9.45279642760853,9.45279642760853,420.827850304865,0.0,1.0
2008-12-26,13.6,14.0,13.36,13.36,1900,9.69517582318824,9.98032805328201,9.52408448513198,9.52408448513198,2665.24305193081,0.0,1.0
2008-12-29,13.102,13.88,13.05,13.5,6300,9.34016129672149,9.89478238425388,9.3030915068093,9.6238877656648,8837.38485640215,0.0,1.0
2008-12-30,13.1,14.055,13.1,14.055,900,9.33873553557102,10.0195364849199,9.33873553557102,10.0195364849199,1262.48355091459,0.0,1.0
2008-12-31,13.48,13.48,13.25,13.25,5900,9.60963015416011,9.60963015416011,9.44566762185619,9.44566762185619,8276.28105599566,0.0,1.0
2009-01-02,14.1,14.1,13.57,13.57,10600,10.0516161108055,10.0516161108055,9.67378940593121,9.67378940593121,14869.2507107718,0.0,1.0
2009-01-05,13.87,13.89,13.0701,13.684,1500,9.88765357850153,9.90191119000622,9.31742040637151,9.75505779150793,2104.13925152432,0.0,1.0
2009-01-06,13.5,13.5,13.5,13.5,200,9.6238877656648,9.6238877656648,9.6238877656648,9.6238877656648,280.551900203243,0.0,1.0
2009-01-07,13.3,13.49,13.12,13.12,2100,9.48131165061791,9.61675895991245,9.35299314707571,9.35299314707571,2945.79495213405,0.0,1.0
2009-01-08,13.74,13.9,13.49,13.49,4300,9.79497910372106,9.90903999575857,9.61675895991245,9.61675895991245,6031.86585436972,0.0,1.0
2009-01-09,14.0501,14.15,13.28,13.28,2200,10.0160433701013,10.0872601395672,9.46705403911322,9.46705403911322,3086.07090223566,0.0,1.0
2009-01-12,13.54,13.78,12.95,13.65,10600,9.65240298867417,9.82349432673044,9.23180344928586,9.73081985194996,14869.2507107719,0.0,1.0
2009-01-13,14.15,14.15,13.85,13.85,1300,10.0872601395672,10.0872601395672,9.87339596699685,9.87339596699685,1823.58735132107,0.0,1.0
2009-01-14,14.5,14.5,13.5,13.5,5000,10.3367683408992,10.3367683408992,9.6238877656648,9.6238877656648,7013.79750508109,0.0,1.0
2009-01-15,14.01,14.96,13.6,13.6,2700,9.98745685903435,10.6646934055071,9.69517582318824,9.69517582318824,3787.45065274378,0.0,1.0
2009-01-16,13.66,13.66,13.65,13.65,700,9.7379486577023,9.7379486577023,9.73081985194996,9.73081985194996,981.931650711351,0.0,1.0
2009-01-20,13.19,14.4,13.19,13.67,2000,9.40289478734212,10.2654802833758,9.40289478734212,9.74507746345465,2805.51900203243,0.0,1.0
2009-01-21,13.5,13.74,13.5,13.74,1400,9.6238877656648,9.79497910372106,9.6238877656648,9.79497910372106,1963.8633014227,0.0,1.0
2009-01-22,13.438,13.5,13.0,13.25,3900,9.72226528504715,9.76712169579822,9.4053764478057,9.58624907180196,5390.53383789104,0.2,1.0
2009-01-23,12.83,12.84,12.5,12.6,4800,9.28238306348824,9.28961796844809,9.04363119981317,9.11598024941167,6634.50318509666,0.0,1.0
2009-01-26,12.83,12.83,12.83,12.83,0,9.28238306348824,9.28238306348824,9.28238306348824,9.28238306348824,0,0.0,1.0
2009-01-27,13.36,13.36,13.28,13.28,800,9.66583302636031,9.66583302636031,9.60795378668151,9.60795378668151,1105.75053084944,0.0,1.0
2009-01-28,13.44,13.5,13.44,13.5,1100,9.72371226603912,9.76712169579822,9.72371226603912,9.76712169579822,1520.40697991798,0.0,1.0
2009-01-29,12.196,12.81,12.06,12.81,4800,8.82369008903371,9.26791325356854,8.72529538157974,9.26791325356854,6634.50318509666,0.0,1.0
2009-01-30,12.15,12.5,12.15,12.2,1800,8.7904095262184,9.04363119981317,8.7904095262184,8.82658405101765,2487.93869441125,0.0,1.0
2009-02-02,12.25,12.58,11.5,12.58,4700,8.8627585758169,9.10151043949197,8.32014070382811,9.10151043949197,6496.28436874048,0.0,1.0
2009-02-03,11.52,12.7699,11.52,12.0,2900,8.33461051374782,9.23890128467953,8.33461051374782,8.68188595182064,4008.34567432923,0.0,1.0
2009-02-04,12.76,12.76,11.5,11.52,2900,9.23173872876928,9.23173872876928,8.32014070382811,8.33461051374782,4008.34567432923,0.0,1.0
2009-02-05,12.0,12.05,12.0,12.0,1700,8.68188595182064,8.7180604766199,8.68188595182064,8.68188595182064,2349.71987805507,0.0,1.0
2009-02-06,11.6,11.62,11.33,11.62,2000,8.39248975342662,8.40695956334632,8.19714731951066,8.40695956334632,2764.37632712361,0.0,1.0
2009-02-09,10.6,11.5,10.6,11.2,5100,7.66899925744157,8.32014070382811,7.66899925744157,8.1030935550326,7049.1596341652,0.0,1.0
2009-02-10,10.96,10.9999,10.52,10.9999,1500,7.92945583599619,7.95832310678599,7.61112001776276,7.95832310678599,2073.28224534271,0.0,1.0
2009-02-11,10.4,10.66,10.05,10.66,8500,7.52430115824456,7.71240868720067,7.27107948464979,7.71240868720067,11748.5993902753,0.0,1.0
2009-02-12,12.4,12.58,10.92,11.63,10200,8.97128215021466,9.10151043949197,7.90051621615678,8.41419446830617,14098.3192683304,0.0,1.0
2009-02-13,11.0,12.5999,10.53,12.5999,6600,7.95839545583559,9.11590790036207,7.61835492272261,9.11590790036207,9122.44187950791,0.0,1.0
2009-02-17,12.365,12.365,10.56,10.56,1600,8.94595998285519,8.94595998285519,7.64005963760216,7.64005963760216,2211.50106169889,0.0,1.0
2009-02-18,11.01,11.55,10.6,10.6,4000,7.96563036079544,8.35631522862737,7.66899925744157,7.66899925744157,5528.75265424722,0.0,1.0
2009-02-19,11.26,11.79,11.01,11.01,2400,8.1465029847917,8.52995294766378,7.96563036079544,7.96563036079544,3317.25159254833,0.0,1.0
2009-02-20,10.56,11.56,10.56,11.56,9000,7.64005963760216,8.36355013358722,7.64005963760216,8.36355013358722,12439.6934720562,0.0,1.0
2009-02-23,10.5,10.8,10.5,10.75,1700,7.59665020784306,7.81369735663858,7.59665020784306,7.77752283183932,2349.71987805507,0.0,1.0
2009-02-24,10.0,10.6,9.52,10.0001,8500,7.23490495985053,7.66899925744157,6.88762952177771,7.23497730890013,11748.5993902753,0.0,1.0
2009-02-25,9.605,10.0,9.55,10.0,1600,6.94912621393644,7.23490495985053,6.90933423665726,7.23490495985053,2211.50106169889,0.0,1.0
2009-02-26,9.819,9.9577,9.8,9.9577,4800,7.10395318007724,7.20430131187037,7.09020686065352,7.20430131187037,6634.50318509666,0.0,1.0
2009-02-27,11.5,11.5,10.41,10.41,4700,8.32014070382811,8.32014070382811,7.53153606320441,7.53153606320441,6496.28436874048,0.0,1.0
2009-03-02,9.53,9.65,9.53,9.65,1300,6.89486442673756,6.98168328625577,6.89486442673756,6.98168328625577,1796.84461263035,0.0,1.0
2009-03-03,8.98,9.51,8.79,9.51,2000,6.49694465394578,6.88039461681786,6.35948145970862,6.88039461681786,2764.37632712361,0.0,1.0
2009-03-04,8.3,9.21,8.3,9.21,4900,6.00497111667594,6.66334746802234,6.00497111667594,6.66334746802234,6772.72200145285,0.0,1.0
2009-03-05,8.4999,9.37,8.34,8.34,5600,6.14959686682336,6.77910594737995,6.03391073651535,6.03391073651535,7740.2537159461,0.0,1.0
2009-03-06,7.3,8.75,7.28,8.75,10600,5.28148062069089,6.33054183986922,5.26701081077119,6.33054183986922,14651.1945337551,0.0,1.0
2009-03-09,7.02,8.0,7.02,7.71,11000,5.07890328181507,5.78792396788043,5.07890328181507,5.57811172404476,15204.0697991799,0.0,1.0
2009-03-10,8.9999,9.125,7.92,8.39,7900,6.51134211481588,6.60185077586361,5.73004472820162,6.0700852613146,10919.2864921383,0.0,1.0
2009-03-11,9.0,9.5001,9.0,9.5,1600,6.51141446386548,6.87323206090761,6.51141446386548,6.87315971185801,2211.50106169889,0.0,1.0
2009-03-12,10.265,10.94,9.46,9.95,3500,7.42662994128657,7.91498602607648,6.84422009201861,7.19873043505128,4837.65857246632,0.0,1.0
2009-03-13,9.56,10.25,9.01,10.25,10500,6.91656914161711,7.4157775838468,6.51864936882533,7.4157775838468,14512.9757173989,0.0,1.0
2009-03-16,9.38,9.38,9.37,9.37,200,6.7863408523398,6.7863408523398,6.77910594737995,6.77910594737995,276.437632712361,0.0,1.0
2009-03-17,10.0,10.04,10.0,10.0,1600,7.23490495985053,7.26384457968994,7.23490495985053,7.23490495985053,2211.50106169889,0.0,1.0
2009-03-18,8.35,9.54,7.64,9.5,9500,6.0411456414752,6.90209933169741,5.52746738932581,6.87315971185801,13130.7875538371,0.0,1.0
2009-03-19,9.22,9.435,9.22,9.435,300,6.67058237298219,6.82613282961898,6.67058237298219,6.82613282961898,414.656449068542,0.0,1.0
2009-03-20,7.43,8.54,7.43,8.53,12000,5.37553438516895,6.17860883571236,5.37553438516895,6.17137393075251,16586.2579627416,0.0,1.0
2009-03-23,8.02,8.7699,7.44,7.44,2800,5.80239377780013,6.34493930073932,5.3827692901288,5.3827692901288,3870.12685797305,0.0,1.0
2009-03-24,8.04,8.6999,7.74,8.665,15100,5.81686358771983,6.29429496602037,5.59981643892431,6.26904514771049,20871.0412697832,0.0,1.0
2009-03-25,8.53,9.47,8.25,9.4,1000,6.17137393075251,6.85145499697846,5.96879659187669,6.8008106622595,1382.1881635618,0.0,1.0
2009-03-26,8.83,9.39,8.06,9.2,7600,6.38842107954802,6.79357575729965,5.83133339763953,6.65611256306249,10504.6300430697,0.0,1.0
2009-03-27,8.125,8.83,8.05,8.5,13000,5.87836027987856,6.38842107954802,5.82409849267968,6.14966921587295,17968.4461263035,0.0,1.0
2009-03-30,8.2,8.75,8.2,8.21,8200,5.93262206707744,6.33054183986922,5.93262206707744,5.93985697203729,11333.9429412068,0.0,1.0
2009-03-31,8.38,9.316,8.01,9.316,23200,6.06285035635475,6.74003746059676,5.79515887284028,6.74003746059676,32066.7653946339,0.0,1.0
2009-04-01,8.5,8.91,8.06,8.0601,12500,6.14966921587295,6.44630031922683,5.83133339763953,5.83140574668913,17277.3520445226,0.0,1.0
2009-04-02,8.7501,8.96,8.5,8.89,2900,6.33061418891882,6.48247484402608,6.14966921587295,6.43183050930713,4008.34567432923,0.0,1.0
2009-04-03,9.207,9.207,8.93,8.95,3300,6.66117699653439,6.66117699653439,6.46077012914653,6.47523993906623,4561.22093975395,0.0,1.0
2009-04-06,8.88,9.4999,8.63,9.34,6200,6.42459560434728,6.87308736280841,6.24372298035101,6.7574012325004,8569.56661408318,0.0,1.0
2009-04-07,8.6816,9.44,8.525,8.65,2900,6.28105508994384,6.8297502820989,6.16775647827258,6.25819279027071,4008.34567432923,0.0,1.0
2009-04-08,9.3925,9.49,8.631,9.475,10600,6.79538448353961,6.86592480689816,6.244446470847,6.85507244945838,14651.1945337551,0.0,1.0
2009-04-09,9.28,9.63,8.952,9.42,8500,6.85868990193831,7.11736893918814,6.61627068988704,6.96216151683824,11500.738643645,0.2,1.0
2009-04-13,9.17,9.93,8.9001,8.98,5900,6.7773907759455,7.33909382825942,6.57791228407771,6.63696501286703,7982.86564676539,0.0,1.0
2009-04-14,9.91,9.91,8.9,8.9,6100,7.324312168988,7.324312168988,6.57783837578135,6.57783837578135,8253.47126190998,0.0,1.0
2009-04-15,9.63,10.0,9.18,9.9,26700,7.11736893918814,7.39082963570938,6.78478160558121,7.31692133935229,36125.8496218027,0.0,1.0
2009-04-16,9.11,9.93,9.0,9.93,4500,6.73304579813125,7.33909382825942,6.65174667213844,7.33909382825942,6088.62634075326,0.0,1.0
2009-04-17,9.75,9.78,8.98,9.03,5400,7.20605889481665,7.22823138372378,6.63696501286703,6.67391916104557,7306.35160890392,0.0,1.0
2009-04-20,9.56,9.74,8.92,9.45,6500,7.06563313173817,7.19866806518094,6.59262003505277,6.98433400574537,8794.68249219916,0.0,1.0
2009-04-21,9.5,9.5,8.93,9.06,4900,7.02128815392391,7.02128815392391,6.60001086468848,6.6960916499527,6629.83757104245,0.0,1.0
2009-04-22,9.5,9.75,9.13,9.75,3700,7.02128815392391,7.20605889481665,6.74782745740267,7.20605889481665,5006.20388017491,0.0,1.0
2009-04-23,9.75,9.79,9.299,9.45,1800,7.20605889481665,7.23562221335948,6.87273247824615,6.98433400574537,2435.45053630131,0.0,1.0
2009-04-24,9.999,9.999,9.8499,9.8499,400,7.39009055274581,7.39009055274581,7.27989328287739,7.27989328287739,541.211230289179,0.0,1.0
2009-04-27,9.7001,9.79,9.64,9.67,800,7.16917865493446,7.23562221335948,7.12475976882385,7.14693225773097,1082.42246057836,0.0,1.0
2009-04-28,9.85,9.99,9.82,9.99,1300,7.27996719117374,7.38343880607367,7.25779470226661,7.38343880607367,1758.93649843983,0.0,1.0
2009-04-29,9.942,10.21,9.92,9.92,2700,7.34796282382227,7.54603705805928,7.33170299862371,7.33170299862371,3653.17580445196,0.0,1.0
2009-04-30,10.0,10.26,9.91,9.91,2100,7.39082963570938,7.58299120623783,7.324312168988,7.324312168988,2841.35895901819,0.0,1.0
2009-05-01,10.5,10.5,10.0,10.25,2364,7.76037111749485,7.76037111749485,7.39082963570938,7.57560037660212,3198.55837100905,0.0,1.0
2009-05-04,10.25,10.5,10.08,10.5,1602,7.57560037660212,7.76037111749485,7.44995627279506,7.76037111749485,2167.55097730816,0.0,1.0
2009-05-05,10.25,10.32,10.2499,10.2499,2100,7.57560037660212,7.62733618405208,7.57552646830576,7.57552646830576,2841.35895901819,0.0,1.0
2009-05-06,10.83,10.93,10.33,10.6099,3000,8.00426849547326,8.07817679183036,7.63472701368779,7.8415963351913,4059.08422716884,0.0,1.0
2009-05-07,10.25,10.88,10.2,10.64,6500,7.57560037660212,8.04122264365181,7.53864622842357,7.86384273239478,8794.68249219916,0.0,1.0
2009-05-08,10.81,11.17,10.25,10.25,8000,7.98948683620184,8.25555670308738,7.57560037660212,7.57560037660212,10824.2246057836,0.0,1.0
2009-05-11,11.49,11.49,10.79,10.79,3500,8.49206325143008,8.49206325143008,7.97470517693042,7.97470517693042,4735.59826503032,0.0,1.0
2009-05-12,12.35,12.47,11.49,11.49,10700,9.12767460010109,9.2163645557296,8.49206325143008,8.49206325143008,14477.4004102355,0.0,1.0
2009-05-13,11.77,12.32,11.094,11.094,3000,8.69900648122994,9.10550211119396,8.19938639785599,8.19938639785599,4059.08422716884,0.0,1.0
2009-05-14,11.57,11.66,11.0,11.37,5400,8.55118988851576,8.61770735523714,8.12991259928032,8.40337329580157,7306.35160890391,0.0,1.0
2009-05-15,11.68,11.8,11.0,11.44,4500,8.63248901450856,8.72117897013707,8.12991259928032,8.45510910325153,6088.62634075326,0.0,1.0
2009-05-18,12.28,12.29,11.15,11.15,4900,9.07593879265112,9.08332962228683,8.24077504381596,8.24077504381596,6629.83757104244,0.0,1.0
2009-05-19,11.25,11.9625,11.25,11.9625,2100,8.31468334017306,8.84127995171735,8.31468334017306,8.84127995171735,2841.35895901819,0.0,1.0
2009-05-20,11.77,12.09,11.7,12.09,7900,8.69900648122994,8.93551302957264,8.64727067377998,8.93551302957264,10688.9217982113,0.0,1.0
2009-05-21,11.82,12.1,11.6,11.8899,9100,8.73596062940849,8.94290385920835,8.57336237742288,8.7876225285621,12312.5554890788,0.0,1.0
2009-05-22,11.77,11.8001,11.77,11.8,900,8.69900648122994,8.72125287843343,8.69900648122994,8.72117897013707,1217.72526815065,0.0,1.0
2009-05-26,11.54,11.71,11.25,11.55,2900,8.52901739960863,8.65466150341569,8.31468334017306,8.53640822924434,3923.78141959655,0.0,1.0
2009-05-27,11.62,12.04,11.25,11.27,2400,8.5881440366943,8.8985588813941,8.31468334017306,8.32946499944447,3247.26738173507,0.0,1.0
2009-05-28,11.61,11.72,11.28,11.72,1800,8.58075320705859,8.6620523330514,8.33685582908018,8.6620523330514,2435.45053630131,0.0,1.0
2009-05-29,12.1,12.1,11.44,11.67,2900,8.94290385920835,8.94290385920835,8.45510910325153,8.62509818487285,3923.78141959655,0.0,1.0
2009-06-01,12.5,12.5,11.71,12.34,4200,9.23853704463673,9.23853704463673,8.65466150341569,9.12028377046538,5682.71791803638,0.0,1.0
2009-06-02,11.51,12.47,11.51,12.2,8800,8.5068449107015,9.2163645557296,8.5068449107015,9.01681215556545,11906.6470663619,0.0,1.0
2009-06-03,11.52,12.11,11.39,12.0899,4200,8.51423574033721,8.95029468884406,8.41815495507299,8.93543912127629,5682.71791803638,0.0,1.0
2009-06-04,12.16,12.3,11.73,11.79,2900,8.98724883702261,9.09072045192254,8.66944316268711,8.71378814050136,3923.78141959655,0.0,1.0
2009-06-05,11.98,12.33,11.97,12.15,1900,8.85421390357984,9.11289294082967,8.84682307394413,8.9798580073869,2570.7533438736,0.0,1.0
2009-06-08,11.87,12.04,11.5101,11.5101,2700,8.77291477758704,8.8985588813941,8.50691881899786,8.50691881899786,3653.17580445196,0.0,1.0
2009-06-09,11.69,12.07,11.69,12.07,1100,8.63987984414427,8.92073137030123,8.63987984414427,8.92073137030123,1488.33088329524,0.0,1.0
2009-06-10,11.93,12.0,11.4101,11.73,2500,8.81725975540129,8.86899556285126,8.43301052264076,8.66944316268711,3382.57018930737,0.0,1.0
2009-06-11,11.9,12.0,11.53,12.0,3400,8.79508726649417,8.86899556285126,8.52162656997292,8.86899556285126,4600.29545745802,0.0,1.0
2009-06-12,11.5,11.79,11.5,11.6,800,8.49945408106579,8.71378814050136,8.49945408106579,8.57336237742288,1082.42246057836,0.0,1.0
2009-06-15,11.25,11.4,11.25,11.4,600,8.31468334017306,8.4255457847087,8.31468334017306,8.4255457847087,811.816845433768,0.0,1.0
2009-06-16,11.0,11.5499,11.0,11.26,1800,8.12991259928032,8.53633432094798,8.12991259928032,8.32207416980877,2435.45053630131,0.0,1.0
2009-06-17,10.95,11.3101,10.59,11.0001,5300,8.09295845110177,8.35910222628367,7.82688858421624,8.12998650757668,7171.04880133162,0.0,1.0
2009-06-18,10.25,11.41,10.25,10.95,8400,7.57560037660212,8.43293661434441,7.57560037660212,8.09295845110177,11365.4358360728,0.0,1.0
2009-06-19,11.025,11.15,10.05,10.58,9200,8.14838967336959,8.24077504381596,7.42778378388793,7.81949775458053,12447.8582966511,0.0,1.0
2009-06-22,11.03,11.08,10.4375,10.89,2700,8.15208508818745,8.189039236366,7.71417843227167,8.04861347328752,3653.17580445196,0.0,1.0
2009-06-23,10.78,11.1,10.11,10.36,11100,7.96731434729471,8.20382089563742,7.47212876170219,7.65689950259492,15018.6116405247,0.0,1.0
2009-06-24,10.05,10.85,10.02,10.78,6000,7.42778378388793,8.01905015474468,7.4056112949808,7.96731434729471,8118.16845433769,0.0,1.0
2009-06-25,10.55,11.0999,10.04,10.04,6500,7.7973252656734,8.20374698734106,7.42039295425222,7.42039295425222,8794.68249219916,0.0,1.0
2009-06-26,11.0,11.4412,10.51,10.51,6600,8.12991259928032,8.45599600280782,7.76776194713056,7.76776194713056,8929.98529977145,0.0,1.0
2009-06-29,11.9,12.0,11.31,11.31,19900,8.79508726649417,8.86899556285126,8.35902831798731,8.35902831798731,26925.2587068866,0.0,1.0
2009-06-30,11.25,11.79,10.6601,11.75,7400,8.31468334017306,8.71378814050136,7.87869829996256,8.68422482195852,10012.4077603498,0.0,1.0
2009-07-01,10.56,11.8,10.56,10.8,16000,7.80471609530911,8.72117897013707,7.80471609530911,7.98209600656613,21648.4492115672,0.0,1.0
2009-07-02,10.3,11.0,10.26,10.76,14500,7.61255452478066,8.12991259928032,7.58299120623783,7.9525326880233,19618.9070979828,0.0,1.0
2009-07-06,10.75,10.85,10.3,10.305,3000,7.94514185838759,8.01905015474468,7.61255452478066,7.61624993959852,4059.08422716884,0.0,1.0
2009-07-07,10.51,11.25,10.5,10.5,12300,7.76776194713056,8.31468334017306,7.76037111749485,7.76037111749485,16642.2453313923,0.0,1.0
2009-07-08,10.67,11.1012,10.51,10.64,4900,7.88601522130191,8.2047077951937,7.76776194713056,7.86384273239478,6629.83757104244,0.0,1.0
2009-07-09,10.67,10.67,10.67,10.67,0,7.88601522130191,7.88601522130191,7.88601522130191,7.88601522130191,0,0.0,1.0
2009-07-10,10.65,10.81,10.46,10.46,500,8.01905015474468,8.13952414767981,7.87598728813421,7.87598728813421,664.043733016101,0.2,1.0
2009-07-13,10.55,10.65,10.1501,10.4,3900,7.94375390916022,8.01905015474468,7.64264422306798,7.83080954078354,5179.54111752559,0.0,1.0
2009-07-14,10.74,11.03,10.41,10.42,4500,8.08681677577069,8.30517588796562,7.83833916534198,7.84586878990043,5976.39359714491,0.0,1.0
2009-07-15,11.0,11.01,10.81,10.81,700,8.28258701429028,8.29011663884872,8.13952414767981,8.13952414767981,929.661226222541,0.0,1.0
2009-07-16,10.84,11.19,10.52,11.18,4600,8.16211302135515,8.42564988090075,7.92116503548488,8.4181202563423,6109.20234374813,0.0,1.0
2009-07-17,11.25,11.25,10.97,10.97,1600,8.47082762825142,8.47082762825142,8.25999814061494,8.25999814061494,2124.93994565152,0.0,1.0
2009-07-20,10.81,10.85,10.78,10.78,400,8.13952414767981,8.16964264591359,8.11693527400447,8.11693527400447,531.234986412881,0.0,1.0
2009-07-21,10.86,11.03,10.76,10.87,12400,8.17717227047204,8.30517588796562,8.10187602488758,8.18470189503048,16468.2845787993,0.0,1.0
2009-07-22,10.86,10.96,10.86,10.96,500,8.17717227047204,8.2524685160565,8.17717227047204,8.2524685160565,664.043733016101,0.0,1.0
2009-07-23,10.94,11.455,10.63,11.455,4200,8.2374092669396,8.62518493169956,8.00399090562779,8.62518493169956,5577.96735733525,0.0,1.0
2009-07-24,10.68,10.96,10.68,10.9501,600,8.04163902842002,8.2524685160565,8.04163902842002,8.24501418774364,796.852479619321,0.0,1.0
2009-07-27,10.96,11.4099,10.96,11.4099,1300,8.2524685160565,8.59122632494097,8.2524685160565,8.59122632494097,1726.51370584186,0.0,1.0
2009-07-28,11.17,11.39,10.67,11.3705,38600,8.41059063178386,8.57624237206966,8.03410940386157,8.56155960418069,51264.176188843,0.0,1.0
2009-07-29,11.11,11.32,11.0,11.32,7600,8.36541288443318,8.52353500016054,8.28258701429028,8.52353500016054,10093.4647418447,0.0,1.0
2009-07-30,11.0,11.01,11.0,11.01,900,8.28258701429028,8.29011663884872,8.28258701429028,8.29011663884872,1195.27871942898,0.0,1.0
2009-07-31,11.5812,12.0,11.2,11.2,8400,8.72020879362714,9.03554947013485,8.43317950545919,8.43317950545919,11155.9347146705,0.0,1.0
2009-08-03,11.7,11.9917,11.55,11.55,7500,8.80966073338148,9.02929988175134,8.69671636500479,8.69671636500479,9960.65599524152,0.0,1.0
2009-08-04,11.9,11.9,11.21,11.64,8100,8.96025322455039,8.96025322455039,8.44070913001764,8.7644829860308,10757.5084748608,0.0,1.0
2009-08-05,11.1,11.5,11.08,11.305,5100,8.35788325987474,8.65906824221256,8.34282401075784,8.51224056332287,6773.24607676423,0.0,1.0
2009-08-06,11.52,11.53,11.25,11.53,2600,8.67412749132946,8.6816571158879,8.47082762825142,8.6816571158879,3453.02741168372,0.0,1.0
2009-08-07,11.2,11.45,11.0,11.11,9100,8.43317950545919,8.62142011942034,8.28258701429028,8.36541288443318,12085.595940893,0.0,1.0
2009-08-10,11.0,11.48,11.0,11.0,2500,8.28258701429028,8.64400899309567,8.28258701429028,8.28258701429028,3320.2186650805,0.0,1.0
2009-08-11,11.02,11.08,11.02,11.02,11400,8.29764626340717,8.34282401075784,8.29764626340717,8.29764626340717,15140.1971127671,0.0,1.0
2009-08-12,11.0,11.79,10.91,11.3,40100,8.28258701429028,8.87742735440749,8.21482039326427,8.50847575104365,53256.3073878913,0.0,1.0
2009-08-13,10.85,11.1925,10.75,11.03,7000,8.16964264591359,8.42753228704036,8.09434640032914,8.30517588796562,9296.61226222542,0.0,1.0
2009-08-14,11.1,11.4,11.1,11.4,900,8.35788325987474,8.58377199662811,8.35788325987474,8.58377199662811,1195.27871942898,0.0,1.0
2009-08-17,10.8,11.45,10.75,11.01,1700,8.13199452312137,8.62142011942034,8.09434640032914,8.29011663884872,2257.74869225474,0.0,1.0
2009-08-18,11.41,11.41,10.85,10.85,3000,8.59130162118655,8.59130162118655,8.16964264591359,8.16964264591359,3984.26239809661,0.0,1.0
2009-08-19,10.85,11.5,10.85,11.42,5400,8.16964264591359,8.65906824221256,8.16964264591359,8.598831245745,7171.67231657389,0.0,1.0
2009-08-20,10.85,10.85,10.85,10.85,0,8.16964264591359,8.16964264591359,8.16964264591359,8.16964264591359,0,0.0,1.0
2009-08-21,10.85,11.33,10.85,11.33,6300,8.16964264591359,8.53106462471899,8.16964264591359,8.53106462471899,8366.95103600288,0.0,1.0
2009-08-24,10.8,11.74,10.8,10.99,9300,8.13199452312137,8.83977923161526,8.13199452312137,8.27505738973183,12351.2134340995,0.0,1.0
2009-08-25,10.9,11.23,10.9,10.9,4800,8.20729076870582,8.45576837913453,8.20729076870582,8.20729076870582,6374.81983695457,0.0,1.0
2009-08-26,11.2,11.24,11.2,11.24,500,8.43317950545919,8.46329800369298,8.43317950545919,8.46329800369298,664.043733016101,0.0,1.0
2009-08-27,10.9,11.25,10.9,11.1,1900,8.20729076870582,8.47082762825142,8.20729076870582,8.35788325987474,2523.36618546119,0.0,1.0
2009-08-28,10.95,11.156,10.85,10.95,3100,8.24493889149805,8.40004915740203,8.16964264591359,8.24493889149805,4117.07114469983,0.0,1.0
2009-08-31,10.8,10.99,10.25,10.75,16100,8.13199452312137,8.27505738973183,7.71786517240685,8.09434640032914,21382.2082031184,0.0,1.0
2009-09-01,10.97,10.98,10.52,10.58,4900,8.25999814061494,8.26752776517339,7.92116503548488,7.96634278283556,6507.62858355779,0.0,1.0
2009-09-02,11.17,11.17,10.8901,10.92,3100,8.41059063178386,8.41059063178386,8.19983644039296,8.22235001782271,4117.07114469982,0.0,1.0
2009-09-03,11.22,11.25,11.13,11.18,3400,8.44823875457609,8.47082762825142,8.38047213355007,8.4181202563423,4515.49738450948,0.0,1.0
2009-09-04,11.05,11.22,11.05,11.22,2900,8.32023513708251,8.44823875457609,8.32023513708251,8.44823875457609,3851.45365149339,0.0,1.0
2009-09-08,10.85,11.22,10.65,10.7,1800,8.16964264591359,8.44823875457609,8.01905015474468,8.05669827753691,2390.55743885796,0.0,1.0
2009-09-09,11.05,11.05,11.0485,11.0485,500,8.32023513708251,8.32023513708251,8.31910569339874,8.31910569339874,664.043733016101,0.0,1.0
2009-09-10,11.0,11.0,11.0,11.0,100,8.28258701429028,8.28258701429028,8.28258701429028,8.28258701429028,132.80874660322,0.0,1.0
2009-09-11,10.75,10.95,10.7,10.95,1900,8.09434640032914,8.24493889149805,8.05669827753691,8.24493889149805,2523.36618546118,0.0,1.0
2009-09-14,10.9,11.04,10.7504,11.04,3100,8.20729076870582,8.31270551252406,8.09464758531147,8.31270551252406,4117.07114469983,0.0,1.0
2009-09-15,10.85,11.05,10.85,11.025,8400,8.16964264591359,8.32023513708251,8.16964264591359,8.30141107568639,11155.9347146705,0.0,1.0
2009-09-16,10.5,10.904,10.5,10.56,7800,7.90610578636799,8.2103026185292,7.90610578636799,7.95128353371867,10359.0822350512,0.0,1.0
2009-09-17,10.315,10.88,10.25,10.5,13500,7.76680773203675,8.19223151958893,7.71786517240685,7.90610578636799,17929.1807914347,0.0,1.0
2009-09-18,10.2,10.51,10.2,10.25,9000,7.68021704961462,7.91363541092644,7.68021704961462,7.71786517240685,11952.7871942898,0.0,1.0
2009-09-21,10.35,10.35,10.15,10.1716,1700,7.79316141799131,7.79316141799131,7.64256892682239,7.65883291586864,2257.74869225474,0.0,1.0
2009-09-22,10.5221,10.5221,10.5,10.5,300,7.92274625664216,7.92274625664216,7.90610578636799,7.90610578636799,398.426239809661,0.0,1.0
2009-09-23,10.26,10.52,10.26,10.52,200,7.7253947969653,7.92116503548488,7.7253947969653,7.92116503548488,265.61749320644,0.0,1.0
2009-09-24,10.4,10.8425,10.25,10.25,7400,7.83080954078354,8.16399542749476,7.71786517240685,7.71786517240685,9827.84724863829,0.0,1.0
2009-09-25,10.7415,10.7415,10.33,10.35,800,8.08794621945446,8.08794621945446,7.77810216887442,7.79316141799131,1062.46997282576,0.0,1.0
2009-09-28,10.785,10.8038,10.785,10.8038,600,8.1207000862837,8.13485578045358,8.1207000862837,8.13485578045358,796.852479619321,0.0,1.0
2009-09-29,10.5,10.85,10.5,10.5639,4000,7.90610578636799,8.16964264591359,7.90610578636799,7.95422008729646,5312.34986412881,0.0,1.0
2009-09-30,10.57,10.66,10.34,10.34,4500,7.95881315827711,8.02657977930313,7.78563179343286,7.78563179343286,5976.39359714491,0.0,1.0
2009-10-01,10.5,10.5001,10.3601,10.5,1900,7.90610578636799,7.90618108261358,7.80076633879534,7.90610578636799,2523.36618546119,0.0,1.0
2009-10-02,10.4,10.9945,10.31,10.38,4300,7.83080954078354,8.27844572078313,7.76304291975753,7.81575029166665,5710.77610393847,0.0,1.0
2009-10-05,10.9,11.1,10.65,10.65,8200,8.20729076870582,8.35788325987474,8.01905015474468,8.01905015474468,10890.3172214641,0.0,1.0
2009-10-06,10.7599,10.7599,10.7599,10.7599,100,8.101800728642,8.101800728642,8.101800728642,8.101800728642,132.80874660322,0.0,1.0
2009-10-07,11.05,11.05,10.62,10.99,5100,8.32023513708251,8.32023513708251,7.99646128106934,8.27505738973183,6773.24607676423,0.0,1.0
2009-10-08,11.4001,11.8,11.03,11.05,12600,8.58384729287369,8.88495697896594,8.30517588796562,8.32023513708251,16733.9020720057,0.0,1.0
2009-10-09,11.16,11.16,11.0,11.07,1900,8.55365349839432,8.55365349839432,8.43102047332774,8.48467242179437,2478.94072444955,0.2,1.0
2009-10-12,11.15,11.195,10.9999,11.0,12900,8.54598893432766,8.58047947262764,8.43094382768707,8.43102047332774,16830.702813368,0.0,1.0
2009-10-13,11.27,11.27,11.27,11.27,200,8.6379637031276,8.6379637031276,8.6379637031276,8.6379637031276,260.941128889426,0.0,1.0
2009-10-14,11.25,11.355,11.05,11.2501,2400,8.62263457499428,8.70311249769422,8.46934329366105,8.62271122063494,3131.29354667311,0.0,1.0
2009-10-15,11.55,11.7,11.25,11.25,12800,8.85257149699413,8.96753995799405,8.62263457499428,8.62263457499428,16700.2322489232,0.0,1.0
2009-10-16,11.3,11.55,11.1,11.55,2600,8.66095739532759,8.85257149699413,8.50766611399435,8.85257149699413,3392.23467556253,0.0,1.0
2009-10-19,11.05,11.23,11.05,11.18,3600,8.46934329366105,8.60730544686096,8.46934329366105,8.56898262652765,4696.94032000966,0.0,1.0
2009-10-20,11.07,11.26,11.0,11.26,14600,8.48467242179437,8.63029913906094,8.43102047332774,8.63029913906094,19048.7024089281,0.0,1.0
2009-10-21,11.15,11.18,11.15,11.18,2400,8.54598893432766,8.56898262652765,8.54598893432766,8.56898262652765,3131.29354667311,0.0,1.0
2009-10-22,11.03,11.055,11.03,11.03,1700,8.45401416552772,8.47317557569438,8.45401416552772,8.45401416552772,2217.99959556012,0.0,1.0
2009-10-23,11.0,11.12,11.0,11.0,5800,8.43102047332774,8.52299524212768,8.43102047332774,8.43102047332774,7567.29273779334,0.0,1.0
2009-10-26,10.9234,11.3,10.9234,11.3,1300,8.37230991257711,8.66095739532759,8.37230991257711,8.66095739532759,1696.11733778127,0.0,1.0
2009-10-27,11.0,11.052,11.0,11.052,400,8.43102047332774,8.47087620647438,8.43102047332774,8.47087620647438,521.882257778851,0.0,1.0
2009-10-28,11.0,11.1,11.0,11.1,700,8.43102047332774,8.50766611399435,8.43102047332774,8.50766611399435,913.29395111299,0.0,1.0
2009-10-29,10.95,11.0,10.83,10.83,22700,8.39269765299443,8.43102047332774,8.30072288419449,8.30072288419449,29616.8181289498,0.0,1.0
2009-10-30,11.1705,11.1705,10.85,11.0,5400,8.56170129066432,8.56170129066432,8.31605201232781,8.43102047332774,7045.41048001449,0.0,1.0
2009-11-02,11.12,11.29,10.85,10.95,6900,8.52299524212768,8.65329283126092,8.31605201232781,8.39269765299443,9002.46894668518,0.0,1.0
2009-11-03,10.71,11.2,10.71,11.2,15100,8.20874811539455,8.58431175466097,8.20874811539455,8.58431175466097,19701.0552311516,0.0,1.0
2009-11-04,10.85,10.95,10.74,10.815,6300,8.31605201232781,8.39269765299443,8.23174180759454,8.2892260380945,8219.64556001691,0.0,1.0
2009-11-05,10.9,10.92,10.75,10.85,8600,8.35437483266112,8.36970396079445,8.2394063716612,8.31605201232781,11220.4685422453,0.0,1.0
2009-11-06,10.77,10.78,10.76,10.78,1600,8.25473549979452,8.26240006386118,8.24707093572786,8.26240006386118,2087.52903111541,0.0,1.0
2009-11-09,10.2,10.5,10.085,10.5,12700,7.81785534799481,8.04779226999466,7.7297128612282,8.04779226999466,16569.7616844785,0.0,1.0
2009-11-10,9.51,10.2,9.51,10.2,16100,7.28900042739516,7.81785534799481,7.28900042739516,7.81785534799481,21005.7608755988,0.0,1.0
2009-11-11,8.515,9.6625,8.5,9.43,18600,6.52637630276234,7.40588502941175,6.51487945666234,7.22768391486187,24267.5249867166,0.0,1.0
2009-11-12,8.2,8.8525,8.2,8.7,3800,6.2849425346625,6.78505534001216,6.2849425346625,6.66817073799557,4957.88144889908,0.0,1.0
2009-11-13,8.25,8.68,8.18,8.18,2800,6.3232653549958,6.65284160986225,6.26961340652917,6.26961340652917,3653.17580445196,0.0,1.0
2009-11-16,7.92,8.49,7.92,8.3,11600,6.07033474079597,6.50721489259568,6.07033474079597,6.36158817532911,15134.5854755867,0.0,1.0
2009-11-17,7.97,8.27,7.8,7.95,26800,6.10865756112928,6.33859448312913,5.97835997199603,6.09332843299596,34966.111271183,0.0,1.0
2009-11-18,7.5,8.03,7.5,8.01,13400,5.74842304999619,6.15464494552925,5.74842304999619,6.13931581739593,17483.0556355915,0.0,1.0
2009-11-19,7.95,8.055,7.5,7.7,12600,6.09332843299596,6.1738063556959,5.74842304999619,5.90171433132942,16439.2911200338,0.0,1.0
2009-11-20,7.9,8.1992,7.7,7.95,11700,6.05500561266265,6.28432936953716,5.90171433132942,6.09332843299596,15265.0560400314,0.0,1.0
2009-11-23,7.5475,7.932,7.5,7.86,16200,5.78482972931283,6.07953221767597,5.74842304999619,6.024347356396,21136.2314400435,0.0,1.0
2009-11-24,7.505,7.775,7.5,7.6,5400,5.75225533202952,5.95919856182938,5.74842304999619,5.8250686906628,7045.41048001449,0.0,1.0
2009-11-25,6.88,7.5,6.15,7.5,46100,5.27322007786317,5.74842304999619,4.71370690099687,5.74842304999619,60146.9302090126,0.0,1.0
2009-11-27,6.75,6.79,6.0,6.5,19400,5.17358074499657,5.20423900126321,4.59873843999695,4.98196664333003,25311.2895022743,0.0,1.0
2009-11-30,6.66,7.135,6.6,6.91,6600,5.10459966839661,5.46866646156304,5.05861228399664,5.29621377006315,8611.05725335105,0.0,1.0
2009-12-01,6.65,6.75,6.61,6.74,5200,5.09693510432995,5.17358074499657,5.06627684806331,5.16591618092991,6784.46935112507,0.0,1.0
2009-12-02,6.91,6.93,6.5,6.52,25500,5.29621377006315,5.31154289819647,4.98196664333003,4.99729577146335,33269.9939334018,0.0,1.0
2009-12-03,6.9,6.9,6.74,6.9,32600,5.28854920599649,5.28854920599649,5.16591618092991,5.28854920599649,42533.4040089764,0.0,1.0
2009-12-04,6.84,7.25,6.64,6.64,25000,5.24256182159652,5.55680894832965,5.08927054026329,5.08927054026329,32617.6411111782,0.0,1.0
2009-12-07,6.75,6.85,6.5,6.85,9800,5.17358074499657,5.25022638566318,4.98196664333003,5.25022638566318,12786.1153155819,0.0,1.0
2009-12-08,7.265,7.265,6.75,6.75,15200,5.56830579442964,5.56830579442964,5.17358074499657,5.17358074499657,19831.5257955963,0.0,1.0
2009-12-09,7.13,7.37,6.555,7.12,58000,5.46483417952971,5.64878371712958,5.02412174569667,5.45716961546305,75672.9273779334,0.0,1.0
2009-12-10,6.99,7.3,6.91,6.91,9600,5.35753028259644,5.59513176866295,5.29621377006315,5.29621377006315,12525.1741866924,0.0,1.0
2009-12-11,7.23,7.529,6.99,7.14,3300,5.54147982019632,5.7706502857895,5.35753028259644,5.47249874359637,4305.52862667553,0.0,1.0
2009-12-14,6.96,7.309,6.92,7.175,7000,5.33453659039646,5.60202987632295,5.30387833412981,5.49932471782968,9132.9395111299,0.0,1.0
2009-12-15,7.0,7.12,6.93,6.93,2800,5.36519484666311,5.45716961546305,5.31154289819647,5.31154289819647,3653.17580445196,0.0,1.0
2009-12-16,6.85,7.0,6.85,6.97,10800,5.25022638566318,5.36519484666311,5.25022638566318,5.34220115446312,14090.820960029,0.0,1.0
2009-12-17,6.7541,6.98,6.6,6.98,14000,5.1767232162639,5.34986571852978,5.05861228399664,5.34986571852978,18265.8790222598,0.0,1.0
2009-12-18,6.5,6.76,6.5,6.56,33600,4.98196664333003,5.18124530906323,4.98196664333003,5.02795402773,43838.1096534235,0.0,1.0
2009-12-21,6.35,6.7,6.25,6.7,25700,4.8669981823301,5.13525792466326,4.79035254166349,5.13525792466326,33530.9350622912,0.0,1.0
2009-12-22,6.7,6.72,6.35,6.35,7800,5.13525792466326,5.15058705279658,4.8669981823301,4.8669981823301,10176.7040266876,0.0,1.0
2009-12-23,6.3,6.7,6.22,6.64,30700,4.8286753619968,5.13525792466326,4.7673588494635,5.08927054026329,40054.4632845268,0.0,1.0
2009-12-24,6.362,6.42,6.26,6.3,3200,4.8761956592101,4.92065013079673,4.79801710573015,4.8286753619968,4175.05806223081,0.0,1.0
2009-12-28,6.3,6.4,6.22,6.31,33900,4.8286753619968,4.90532100266341,4.7673588494635,4.83633992606346,44229.5213467576,0.0,1.0
2009-12-29,6.2,6.3,6.1999,6.3,15500,4.75202972133018,4.8286753619968,4.75195307568951,4.8286753619968,20222.9374889305,0.0,1.0
2009-12-30,6.05,6.33,6.0,6.32,12700,4.63706126033026,4.85166905419678,4.59873843999695,4.84400449013012,16569.7616844785,0.0,1.0
2009-12-31,6.0,6.1499,5.88,6.0601,42300,4.59873843999695,4.7136302553562,4.50676367119701,4.64480247003758,55189.0487601135,0.0,1.0
2010-01-04,5.91,6.09,5.81,5.85,21000,4.52975736339699,4.6677195165969,4.45311172273038,4.48376997899702,27398.8185333897,0.0,1.0
2010-01-05,5.96,6.0,5.95,5.97,5800,4.5680801837303,4.59873843999695,4.56041561966364,4.57574474779696,7567.29273779335,0.0,1.0
2010-01-06,5.99,6.0,5.9,5.9,11700,4.59107387593029,4.59873843999695,4.52209279933033,4.52209279933033,15265.0560400314,0.0,1.0
2010-01-07,5.998,6.04,5.95,6.0,22000,4.59720552718362,4.62939669626359,4.56041561966364,4.59873843999695,28703.5241778368,0.0,1.0
2010-01-08,6.04,6.35,5.99,6.0,41600,4.62939669626359,4.8669981823301,4.59107387593029,4.59873843999695,54275.7548090006,0.0,1.0
2010-01-11,5.96,6.14,5.96,6.14,16900,4.64472582439692,4.78500277882501,4.64472582439692,4.78500277882501,21685.6718368469,0.1,1.0
2010-01-12,5.99,6.02,5.92,5.92,11500,4.6681053168016,4.69148480920628,4.61355316785734,4.61355316785734,14756.5222558426,0.0,1.0
2010-01-13,6.02,6.02,5.93,6.0,5200,4.69148480920628,4.69148480920628,4.62134633199224,4.67589848093649,6672.51441133753,0.0,1.0
2010-01-14,6.02,6.04,5.9932,6.0,3500,4.69148480920628,4.70707113747607,4.67059912932477,4.67589848093649,4491.11546916949,0.0,1.0
2010-01-15,6.02,6.04,5.96,5.96,5900,4.69148480920628,4.70707113747607,4.64472582439692,4.64472582439692,7570.73750517143,0.0,1.0
2010-01-19,6.0,6.08,6.0,6.03,3600,4.67589848093649,4.73824379401565,4.67589848093649,4.69927797334118,4619.43305400291,0.0,1.0
2010-01-20,6.0,6.08,5.97,6.08,6000,4.67589848093649,4.73824379401565,4.65251898853181,4.73824379401565,7699.05509000484,0.0,1.0
2010-01-21,6.04,6.0576,5.96,5.96,5300,4.70707113747607,4.72078710635348,4.64472582439692,4.64472582439692,6800.83199617094,0.0,1.0
2010-01-22,6.1299,6.13,5.96,5.96,5300,4.77713168304877,4.77720961469012,4.64472582439692,4.64472582439692,6800.83199617094,0.0,1.0
2010-01-25,6.29,6.29,6.01,6.03,17300,4.90190024084843,4.90190024084843,4.68369164507139,4.69927797334118,22198.9421761806,0.0,1.0
2010-01-26,6.28,7.36,6.25,6.25,56400,4.89410707671353,5.7357688032821,4.87072758430885,4.87072758430885,72371.1178460455,0.0,1.0
2010-01-27,6.28,6.87,6.18,6.3,30900,4.89410707671353,5.35390376067229,4.81617543536459,4.90969340498332,39650.1337135249,0.0,1.0
2010-01-28,6.1999,6.26,6.18,6.25,11200,4.83168383199303,4.87852074844374,4.81617543536459,4.87072758430885,14371.5695013424,0.0,1.0
2010-01-29,5.9,6.2,5.9,6.2,32800,4.59796683958755,4.83176176363438,4.59796683958755,4.83176176363438,42088.1678253598,0.0,1.0
2010-02-01,5.9,6.13,5.85,5.99,34700,4.59796683958755,4.77720961469012,4.55900101891308,4.6681053168016,44526.2019371947,0.0,1.0
2010-02-02,5.7,5.9,5.7,5.85,18400,4.44210355688967,4.59796683958755,4.44210355688967,4.55900101891308,23610.4356093482,0.0,1.0
2010-02-03,5.54,5.7,5.5,5.6,18800,4.31741293073136,4.44210355688967,4.28624027419179,4.36417191554073,24123.7059486818,0.0,1.0
2010-02-04,5.61,5.6467,5.53,5.54,1800,4.37196507967562,4.40056599205068,4.30961976659647,4.31741293073136,2309.71652700145,0.0,1.0
2010-02-05,5.5,5.7,5.5,5.7,6700,4.28624027419179,4.44210355688967,4.28624027419179,4.44210355688967,8597.27818383873,0.0,1.0
2010-02-08,5.74,5.7499,5.5,5.6455,3600,4.47327621342925,4.48099144592279,4.28624027419179,4.3996308123545,4619.4330540029,0.0,1.0
2010-02-09,5.7099,5.72,5.4,5.4,1800,4.44981878938322,4.45768988515946,4.20830863284285,4.20830863284285,2309.71652700145,0.0,1.0
2010-02-10,5.51,5.73,5.51,5.73,1900,4.29403343832668,4.46548304929435,4.29403343832668,4.46548304929435,2438.03411183487,0.0,1.0
2010-02-11,5.74,5.74,5.74,5.74,600,4.47327621342925,4.47327621342925,4.47327621342925,4.47327621342925,769.905509000483,0.0,1.0
2010-02-12,5.5101,5.71,5.4201,5.71,3900,4.29411136996803,4.44989672102456,4.22397289275398,4.44989672102456,5004.38580850314,0.0,1.0
2010-02-16,5.71,5.925,5.54,5.54,6400,4.44989672102456,4.61744974992479,4.31741293073136,4.31741293073136,8212.3254293385,0.0,1.0
2010-02-17,5.74,5.92,5.66,5.85,8000,4.47327621342925,4.61355316785734,4.41093090035009,4.55900101891308,10265.4067866731,0.0,1.0
2010-02-18,5.74,5.74,5.74,5.74,0,4.47327621342925,4.47327621342925,4.47327621342925,4.47327621342925,0,0.0,1.0
2010-02-19,5.69,5.782,5.615,5.782,3700,4.43431039275478,4.5060075027958,4.37586166174307,4.5060075027958,4747.75063883631,0.0,1.0
2010-02-22,5.87,5.94,5.62,5.695,13000,4.57458734718287,4.62913949612713,4.37975824381052,4.43820697482222,16681.2860283438,0.0,1.0
2010-02-23,5.9,5.9,5.7,5.89,3500,4.59796683958755,4.59796683958755,4.44210355688967,4.59017367545266,4491.11546916949,0.0,1.0
2010-02-24,5.85,5.85,5.85,5.85,1400,4.55900101891308,4.55900101891308,4.55900101891308,4.55900101891308,1796.4461876678,0.0,1.0
2010-02-25,5.9,5.9,5.8,5.9,2100,4.59796683958755,4.59796683958755,4.52003519823861,4.59796683958755,2694.66928150169,0.0,1.0
2010-02-26,5.75,5.95,5.75,5.895,4100,4.48106937756414,4.63693266026202,4.48106937756414,4.59407025752011,5261.02097816997,0.0,1.0
2010-03-01,5.79,5.79,5.67,5.79,800,4.51224203410372,4.51224203410372,4.41872406448499,4.51224203410372,1026.54067866731,0.0,1.0
2010-03-02,5.924,5.96,5.924,5.96,300,4.6166704335113,4.64472582439692,4.6166704335113,4.64472582439692,384.952754500242,0.0,1.0
2010-03-03,5.84,5.945,5.68,5.7,900,4.55120785477819,4.63303607819458,4.42651722861988,4.44210355688967,1154.85826350072,0.0,1.0
2010-03-04,5.8,5.95,5.75,5.95,3900,4.52003519823861,4.63693266026202,4.48106937756414,4.63693266026202,5004.38580850314,0.0,1.0
2010-03-05,5.8,5.85,5.8,5.8,6400,4.52003519823861,4.55900101891308,4.52003519823861,4.52003519823861,8212.32542933849,0.0,1.0
2010-03-08,5.62,5.74,5.55,5.74,23200,4.37975824381052,4.47327621342925,4.32520609486626,4.47327621342925,29769.679681352,0.0,1.0
2010-03-09,5.67,5.67,5.5701,5.6,6000,4.41872406448499,4.41872406448499,4.34087035477739,4.36417191554073,7699.05509000483,0.0,1.0
2010-03-10,5.65,5.7,5.65,5.7,6400,4.4031377362152,4.44210355688967,4.4031377362152,4.44210355688967,8212.32542933849,0.0,1.0
2010-03-11,5.72,5.8,5.57,5.57,7100,4.45768988515946,4.52003519823861,4.34079242313605,4.34079242313605,9110.54852317239,0.0,1.0
2010-03-12,5.85,5.88,5.75,5.76,9200,4.55900101891308,4.58238051131776,4.48106937756414,4.48886254169904,11805.2178046741,0.0,1.0
2010-03-15,5.432,5.65,4.66,5.41,51100,4.23324675807451,4.4031377362152,3.63161448686068,4.21610179697774,65570.2858498745,0.0,1.0
2010-03-16,5.1,5.635,4.72,4.73,28200,3.97451370879602,4.39144799001286,3.67837347167004,3.68616663580494,36185.5589230227,0.0,1.0
2010-03-17,5.6,5.65,5.1,5.1,26200,4.36417191554073,4.4031377362152,3.97451370879602,3.97451370879602,33619.2072263544,0.0,1.0
2010-03-18,6.18,6.29,5.64,5.647,42000,4.81617543536459,4.90190024084843,4.3953445720803,4.40079978697473,53893.3856300338,0.0,1.0
2010-03-19,6.32,6.32,5.8,6.23,28500,4.92527973325311,4.92527973325311,4.52003519823861,4.85514125603906,36570.511677523,0.0,1.0
2010-03-22,6.25,6.3,5.9017,6.23,5600,4.87072758430885,4.90969340498332,4.59929167749049,4.85514125603906,7185.78475067118,0.0,1.0
2010-03-23,6.24,6.24,5.905,6.0001,2200,4.86293442017395,4.86293442017395,4.601863421655,4.67597641257784,2822.98686633511,0.0,1.0
2010-03-24,6.14,6.25,5.92,6.15,3000,4.78500277882501,4.87072758430885,4.61355316785734,4.79279594295991,3849.52754500242,0.0,1.0
2010-03-25,5.92,6.15,5.92,5.94,2000,4.61355316785734,4.79279594295991,4.61355316785734,4.62913949612713,2566.35169666828,0.0,1.0
2010-03-26,5.99,5.9999,5.99,5.99,1100,4.6681053168016,4.67582054929515,4.6681053168016,4.6681053168016,1411.49343316755,0.0,1.0
2010-03-29,5.9,5.92,5.8,5.9001,9000,4.59796683958755,4.61355316785734,4.52003519823861,4.5980447712289,11548.5826350073,0.0,1.0
2010-03-30,5.85,5.85,5.67,5.81,7600,4.55900101891308,4.55900101891308,4.41872406448499,4.5278283623735,9752.13644733946,0.0,1.0
2010-03-31,6.0,6.06,5.85,5.85,4500,4.67589848093649,4.72265746574586,4.55900101891308,4.55900101891308,5774.29131750363,0.0,1.0
2010-04-01,5.87,6.01,5.821,6.0,19300,4.57458734718287,4.68369164507139,4.53640084292189,4.67589848093649,24765.2938728489,0.0,1.0
2010-04-05,6.0,6.0,5.66,5.6601,6200,4.67589848093649,4.67589848093649,4.41093090035009,4.41100883199144,7955.69025967167,0.0,1.0
2010-04-06,6.0,6.05,5.94,5.9999,10300,4.67589848093649,4.71486430161097,4.62913949612713,4.67582054929515,13216.7112378416,0.0,1.0
2010-04-07,6.16,6.2,5.98,5.98,7000,4.8005891070948,4.83176176363438,4.66031215266671,4.66031215266671,8982.23093833898,0.0,1.0
2010-04-08,6.02,6.25,6.0,6.25,11100,4.69148480920628,4.87072758430885,4.67589848093649,4.87072758430885,14243.251916509,0.0,1.0
2010-04-09,6.15,6.15,6.0612,6.133,4100,4.79279594295991,4.79279594295991,4.72359264544205,4.77954756393059,5261.02097816997,0.0,1.0
2010-04-12,6.02,6.2,5.8,5.81,4300,4.69927797334118,4.839787945966,4.52754356235529,4.53534967194555,5508.50580596642,0.01,1.0
2010-04-13,6.12,6.19,5.95,5.95,4400,4.77733906924385,4.83198183637573,4.6446352062093,4.6446352062093,5636.61059215169,0.0,1.0
2010-04-14,6.05,6.135,6.05,6.11,2600,4.72269630211198,4.78904823362926,4.72269630211198,4.76953295965359,3330.72444081691,0.0,1.0
2010-04-15,6.01,6.01,5.8,6.01,5300,4.69147186375091,4.69147186375091,4.52754356235529,4.69147186375091,6789.55366781908,0.0,1.0
2010-04-16,6.0,6.0151,6.0,6.0001,2800,4.68366575416064,4.69545297964195,4.68366575416064,4.68374381525654,3586.93401318744,0.0,1.0
2010-04-19,5.81,6.07,5.7101,6.07,2500,4.53534967194555,4.73830852129252,4.45736663713878,4.73830852129252,3202.61965463164,0.0,1.0
2010-04-20,6.06,6.11,5.8,5.81,5700,4.73050241170225,4.76953295965359,4.52754356235529,4.53534967194555,7301.97281256014,0.0,1.0
2010-04-21,6.24,6.3,5.94,6.09,5500,4.87101238432707,4.91784904186867,4.63682909661904,4.75392074047305,7045.76324018961,0.0,1.0
2010-04-22,6.316,6.5,6.27,6.27,7700,4.9303388172131,5.07397123367403,4.89443071309787,4.89443071309787,9864.06853626546,0.0,1.0
2010-04-23,6.63,6.6999,6.161,6.32,10200,5.17545065834751,5.23001536438348,4.80934411856395,4.93346126104921,13066.6881908971,0.0,1.0
2010-04-26,6.55,7.12,6.48,6.63,38300,5.11300178162537,5.55795002827063,5.05835901449349,5.17545065834751,49064.1331089567,0.0,1.0
2010-04-27,6.65,6.99,6.45,6.62,3900,5.19106287752805,5.45647060359715,5.03494068572269,5.16764454875724,4996.08666122536,0.0,1.0
2010-04-28,6.31,6.96,6.29,6.6,4700,4.92565515145894,5.43305227482634,4.91004293227841,5.15203232957671,6020.92495070749,0.0,1.0
2010-04-29,6.5501,6.64,6.5,6.625,3900,5.11307984272127,5.18325676793778,5.07397123367403,5.17154760355238,4996.08666122536,0.0,1.0
2010-04-30,6.65,6.65,6.555,6.583,2900,5.19106287752805,5.19106287752805,5.1169048364205,5.13876194327325,3715.0387993727,0.0,1.0
2010-05-03,6.52,6.65,6.52,6.65,1200,5.08958345285456,5.19106287752805,5.08958345285456,5.19106287752805,1537.25743422319,0.0,1.0
2010-05-04,6.65,6.65,6.49,6.49,1600,5.19106287752805,5.19106287752805,5.06616512408376,5.06616512408376,2049.67657896425,0.0,1.0
2010-05-05,6.53,6.53,6.35,6.35,800,5.09738956244483,5.09738956244483,4.95687958982001,4.95687958982001,1024.83828948213,0.0,1.0
2010-05-06,6.5,6.7,6.5,6.505,5700,5.07397123367403,5.23009342547938,5.07397123367403,5.07787428846916,7301.97281256014,0.0,1.0
2010-05-07,6.16,6.55,6.05,6.55,6400,4.80856350760493,5.11300178162537,4.72269630211198,5.11300178162537,8198.70631585699,0.0,1.0
2010-05-10,6.255,6.52,6.2,6.41,2200,4.88272154871247,5.08958345285456,4.839787945966,5.00371624736162,2818.30529607584,0.0,1.0
2010-05-11,6.293,6.32,6.167,6.32,1300,4.91238476515549,4.93346126104921,4.81402778431811,4.93346126104921,1665.36222040845,0.0,1.0
2010-05-12,6.29,6.29,6.1601,6.28,4200,4.91004293227841,4.91004293227841,4.80864156870083,4.90223682268814,5380.40101978115,0.0,1.0
2010-05-13,6.05,6.4399,5.95,6.35,30100,4.72269630211198,5.02705651503652,4.6446352062093,4.95687958982001,38559.540641765,0.0,1.0
2010-05-14,5.97,6.09,5.65,6.01,5300,4.66024742538984,4.75392074047305,4.41045191850127,4.69147186375091,6789.55366781908,0.0,1.0
2010-05-17,5.829,6.06,5.8,5.98,1400,4.55018128016706,4.73050241170225,4.52754356235529,4.66805353498011,1793.46700659372,0.0,1.0
2010-05-18,5.91,6.0999,5.51,5.82,7000,4.61341076784823,4.76164878896742,4.30116638423752,4.54315578153582,8967.3350329686,0.0,1.0
2010-05-19,5.51,5.87,5.51,5.86,2600,4.30116638423752,4.58218632948716,4.30116638423752,4.57438021989689,3330.72444081691,0.0,1.0
2010-05-20,5.69,5.72,5.34,5.58,19500,4.44167635686234,4.46509468563315,4.16846252120297,4.3558091513694,24980.4333061268,0.0,1.0
2010-05-21,5.69,5.81,5.69,5.81,1200,4.44167635686234,4.53534967194555,4.44167635686234,4.53534967194555,1537.25743422319,0.0,1.0
2010-05-24,5.78,5.97,5.6,5.6,13300,4.51193134317475,4.66024742538984,4.37142137054993,4.37142137054993,17037.9365626403,0.0,1.0
2010-05-25,5.7,5.8,5.7,5.79,1600,4.44948246645261,4.52754356235529,4.44948246645261,4.51973745276502,2049.67657896425,0.0,1.0
2010-05-26,5.6001,5.75,5.6001,5.75,700,4.37149943164584,4.48851301440395,4.37149943164584,4.48851301440395,896.733503296859,0.0,1.0
2010-05-27,5.59,5.6,5.59,5.6,200,4.36361526095966,4.37142137054993,4.36361526095966,4.37142137054993,256.209572370532,0.0,1.0
2010-05-28,5.75,5.75,5.6,5.72,2400,4.48851301440395,4.48851301440395,4.37142137054993,4.46509468563315,3074.51486844637,0.0,1.0
2010-06-01,5.5,5.75,5.5,5.75,4200,4.29336027464726,4.48851301440395,4.29336027464726,4.48851301440395,5380.40101978115,0.0,1.0
2010-06-02,5.48,5.65,5.2501,5.65,8600,4.27774805546672,4.41045191850127,4.09828559598646,4.41045191850127,11017.0116119328,0.0,1.0
2010-06-03,5.4,5.5,5.4,5.5,500,4.21529917874458,4.29336027464726,4.21529917874458,4.29336027464726,640.523930926328,0.0,1.0
2010-06-04,5.25,5.4,5.25,5.4,1800,4.09820753489056,4.21529917874458,4.09820753489056,4.21529917874458,2305.88615133478,0.0,1.0
2010-06-07,4.95,5.339,4.77,5.26,12500,3.86402424718253,4.16768191024395,3.72351427455771,4.10601364448083,16013.0982731582,0.0,1.0
2010-06-08,4.56,5.2399,4.14,5.0,13600,3.55958597316209,4.09032336420439,3.23172937037084,3.90305479513387,17422.2509211961,0.0,1.0
2010-06-09,4.62,4.94,4.47,4.47,8600,3.60642263070369,3.85621813759226,3.48933098684968,3.48933098684968,11017.0116119329,0.0,1.0
2010-06-10,4.2,4.45,4.06,4.45,34500,3.27856602791245,3.47371876766914,3.1692804936487,3.47371876766914,44196.1512339166,0.0,1.0
2010-06-11,4.08,4.3,3.96,4.2,33200,3.18489271282924,3.35662712381513,3.09121939774602,3.27856602791245,42530.7890135081,0.0,1.0
2010-06-14,3.95,4.2525,3.8999,4.1,11600,3.08341328815576,3.31954810326136,3.04430467910851,3.20050493200977,14860.1551974908,0.0,1.0
2010-06-15,4.61,4.65,3.99,3.99,18000,3.59861652111343,3.6298409594745,3.11463772651683,3.11463772651683,23058.8615133478,0.0,1.0
2010-06-16,4.35,4.665,4.1,4.6,20000,3.39565767176647,3.6415501238599,3.20050493200977,3.59081041152316,25620.9572370531,0.0,1.0
2010-06-17,4.09,4.44,4.03,4.44,12100,3.1926988224195,3.46591265807888,3.1458621648779,3.46591265807888,15500.6791284172,0.0,1.0
2010-06-18,4.5,4.5,4.15,4.15,3700,3.51274931562048,3.51274931562048,3.23953547996111,3.23953547996111,4739.87708885483,0.0,1.0
2010-06-21,4.29,4.35,4.29,4.31,2500,3.34882101422486,3.39565767176647,3.34882101422486,3.36443323340539,3202.61965463164,0.0,1.0
2010-06-22,4.3599,4.555,4.3599,4.555,2300,3.40338572026083,3.55568291836695,3.40338572026083,3.55568291836695,2946.41008226111,0.0,1.0
2010-06-23,4.26,4.26,4.0401,4.22,6200,3.32540268545406,3.32540268545406,3.15374633556407,3.29417824709298,7942.49674348646,0.0,1.0
2010-06-24,4.09,4.21,4.0,4.21,2800,3.1926988224195,3.28637213750272,3.12244383610709,3.28637213750272,3586.93401318744,0.0,1.0
2010-06-25,4.09,4.09,4.09,4.09,0,3.1926988224195,3.1926988224195,3.1926988224195,3.1926988224195,0,0.0,1.0
2010-06-28,3.95,4.4,3.95,4.4,11400,3.08341328815576,3.4346882197178,3.08341328815576,3.4346882197178,14603.9456251203,0.0,1.0
2010-06-29,4.05,4.14,3.92,3.98,13000,3.16147438405843,3.23172937037084,3.05999495938495,3.10683161692656,16653.6222040845,0.0,1.0
2010-06-30,3.9,4.1,3.8,4.0,19600,3.04438274020442,3.20050493200977,2.96632164430174,3.12244383610709,25108.538092312,0.0,1.0
2010-07-01,3.97,4.18,3.66,3.66,17400,3.09902550733629,3.26295380873191,2.85703611003799,2.85703611003799,22290.2327962362,0.0,1.0
2010-07-02,3.999,4.17,3.875,4.05,2400,3.12166322514807,3.25514769914165,3.02486746622875,3.16147438405843,3074.51486844637,0.0,1.0
2010-07-06,4.22,4.35,4.07,4.07,5200,3.29417824709298,3.39565767176647,3.17708660323897,3.17708660323897,6661.44888163382,0.0,1.0
2010-07-07,4.11,4.29,4.11,4.14,2000,3.20831104160004,3.34882101422486,3.20831104160004,3.23172937037084,2562.09572370531,0.0,1.0
2010-07-08,4.23,4.29,4.16,4.25,3800,3.30198435668325,3.34882101422486,3.24734158955138,3.31759657586379,4867.9818750401,0.0,1.0
2010-07-09,4.21,4.31,4.15,4.15,600,3.28637213750272,3.36443323340539,3.23953547996111,3.23953547996111,768.628717111593,0.0,1.0
2010-07-12,4.26,4.3,4.26,4.3,2600,3.33320879504432,3.36450653020906,3.33320879504432,3.36450653020906,3322.92414938643,0.01,1.0
2010-07-13,4.21,4.95,4.21,4.31,38000,3.2940866260884,3.87309472663601,3.2940866260884,3.37233096400024,48565.8144910324,0.0,1.0
2010-07-14,4.13,4.28,4.13,4.28,1000,3.23149115575893,3.34885766262669,3.23149115575893,3.34885766262669,1278.04774976401,0.0,1.0
2010-07-15,4.15,4.15,4.08,4.15,600,3.2471400233413,3.2471400233413,3.19236898680301,3.2471400233413,766.828649858405,0.0,1.0
2010-07-16,3.89,4.05,3.89,4.02,1600,3.04370474477052,3.16889568542946,3.04370474477052,3.14542238405591,2044.87639962241,0.0,1.0
2010-07-19,3.9,4.185,3.9,4.1,7400,3.0515291785617,3.27452554161044,3.0515291785617,3.20801785438538,9457.55334825368,0.0,1.0
2010-07-20,3.935,3.95,3.9,3.95,1000,3.07891469683085,3.09065134751762,3.0515291785617,3.09065134751762,1278.04774976401,0.0,1.0
2010-07-21,3.9999,4.0,3.99,4.0,5400,3.12969527213563,3.12977351647354,3.12194908268236,3.12977351647354,6901.45784872565,0.0,1.0
2010-07-22,4.06,4.12,4.03,4.12,800,3.17672011922065,3.22366672196775,3.15324681784709,3.22366672196775,1022.43819981121,0.0,1.0
2010-07-23,4.0,4.06,4.0,4.06,6000,3.12977351647354,3.17672011922065,3.12977351647354,3.17672011922065,7668.28649858406,0.0,1.0
2010-07-26,3.95,4.0,3.92,3.97,9300,3.09065134751762,3.12977351647354,3.06717804614407,3.10630021509999,11885.8440728053,0.0,1.0
2010-07-27,3.92,4.045,3.92,4.0,2000,3.06717804614407,3.16498346853387,3.06717804614407,3.12977351647354,2556.09549952802,0.0,1.0
2010-07-28,3.96,3.96,3.93,3.946,700,3.09847578130881,3.09847578130881,3.07500247993526,3.08752157400115,894.633424834805,0.0,1.0
2010-07-29,3.92,3.96,3.92,3.96,1800,3.06717804614407,3.09847578130881,3.06717804614407,3.09847578130881,2300.48594957522,0.0,1.0
2010-07-30,3.92,3.92,3.92,3.92,0,3.06717804614407,3.06717804614407,3.06717804614407,3.06717804614407,0,0.0,1.0
2010-08-02,3.97,3.996,3.892,3.924,4000,3.10630021509999,3.12664374295707,3.04526963152876,3.07030781966055,5112.19099905604,0.0,1.0
2010-08-03,3.9,3.92,3.89,3.9,2400,3.0515291785617,3.06717804614407,3.04370474477052,3.0515291785617,3067.31459943363,0.0,1.0
2010-08-04,3.89,3.89,3.89,3.89,200,3.04370474477052,3.04370474477052,3.04370474477052,3.04370474477052,255.609549952802,0.0,1.0
2010-08-05,3.73,3.9,3.66,3.8345,6400,2.91851380411158,3.0515291785617,2.86374276757329,3.00027913722945,8179.50559848965,0.0,1.0
2010-08-06,3.65,3.85,3.65,3.7,11400,2.85591833378211,3.01240700960579,2.85591833378211,2.89504050273803,14569.7443473097,0.0,1.0
2010-08-09,3.79,3.9399,3.32,3.5701,20400,2.96546040685868,3.08274866938853,2.59771201867304,2.79340110779055,26072.1740951858,0.0,1.0
2010-08-10,3.78,3.78,3.705,3.705,400,2.9576359730675,2.9576359730675,2.89895271963362,2.89895271963362,511.219099905603,0.0,1.0
2010-08-11,3.8,3.92,3.63,3.84,5600,2.97328484064987,3.06717804614407,2.84026946619974,3.0045825758146,7157.06739867844,0.0,1.0
2010-08-12,3.845,3.845,3.6901,3.6901,1400,3.00849479271019,3.00849479271019,2.88729431328476,2.88729431328476,1789.26684966961,0.0,1.0
2010-08-13,3.95,4.05,3.8,3.8,12000,3.09065134751762,3.16889568542946,2.97328484064987,2.97328484064987,15336.5729971681,0.0,1.0
2010-08-16,4.05,4.06,3.95,3.95,1200,3.16889568542946,3.17672011922065,3.09065134751762,3.09065134751762,1533.65729971681,0.0,1.0
2010-08-17,4.1201,4.1201,4.0232,4.0232,3400,3.22374496630566,3.22374496630566,3.14792620286909,3.14792620286909,4345.36234919763,0.0,1.0
2010-08-18,4.22,4.22,4.0,4.0,1400,3.30191105987959,3.30191105987959,3.12977351647354,3.12977351647354,1789.26684966961,0.0,1.0
2010-08-19,4.25,4.25,4.0,4.01,6500,3.32538436125314,3.32538436125314,3.12977351647354,3.13759795026473,8307.31037346605,0.0,1.0
2010-08-20,4.02,4.42,4.0,4.42,6000,3.14542238405591,3.45839973570326,3.12977351647354,3.45839973570326,7668.28649858405,0.0,1.0
2010-08-23,4.04,4.04,4.0,4.0,1200,3.16107125163828,3.16107125163828,3.12977351647354,3.12977351647354,1533.65729971681,0.0,1.0
2010-08-24,4.1499,4.195,4.0,4.02,4000,3.24706177900339,3.28234997540163,3.12977351647354,3.14542238405591,5112.19099905603,0.0,1.0
2010-08-25,4.02,4.126,4.0,4.126,6200,3.14542238405591,3.22836138224246,3.12977351647354,3.22836138224246,7923.89604853685,0.0,1.0
2010-08-26,4.345,4.37,4.0,4.08,7500,3.39971648226939,3.41927756674735,3.12977351647354,3.19236898680301,9585.35812323005,0.0,1.0
2010-08-27,4.1,4.1,4.04,4.05,1200,3.20801785438538,3.20801785438538,3.16107125163828,3.16889568542946,1533.65729971681,0.0,1.0
2010-08-30,4.0,4.02,4.0,4.02,1600,3.12977351647354,3.14542238405591,3.12977351647354,3.14542238405591,2044.87639962242,0.0,1.0
2010-08-31,4.05,4.05,4.0,4.01,700,3.16889568542946,3.16889568542946,3.12977351647354,3.13759795026473,894.633424834807,0.0,1.0
2010-09-01,4.04,4.12,4.0,4.02,14400,3.16107125163828,3.22366672196775,3.12977351647354,3.14542238405591,18403.8875966017,0.0,1.0
2010-09-02,4.04,4.05,4.0,4.02,2699,3.16107125163828,3.16889568542946,3.12977351647354,3.14542238405591,3449.45087661306,0.0,1.0
2010-09-03,4.05,4.05,4.0,4.0,500,3.16889568542946,3.16889568542946,3.12977351647354,3.12977351647354,639.023874882005,0.0,1.0
2010-09-07,4.19,4.1999,4.05,4.05,2600,3.27843775850604,3.28618394795931,3.16889568542946,3.16889568542946,3322.92414938642,0.0,1.0
2010-09-08,4.1,4.1,4.05,4.05,800,3.20801785438538,3.20801785438538,3.16889568542946,3.16889568542946,1022.43819981121,0.0,1.0
2010-09-09,4.07,4.07,4.06,4.06,1100,3.18454455301183,3.18454455301183,3.17672011922065,3.17672011922065,1405.85252474041,0.0,1.0
2010-09-10,4.0,4.095,4.0,4.05,2300,3.12977351647354,3.20410563748979,3.12977351647354,3.16889568542946,2939.50982445722,0.0,1.0
2010-09-13,4.02,4.099,4.0,4.0501,11600,3.14542238405591,3.20723541100626,3.12977351647354,3.16897392976737,14825.3538972625,0.0,1.0
2010-09-14,4.0,4.02,4.0,4.02,2800,3.12977351647354,3.14542238405591,3.12977351647354,3.14542238405591,3578.53369933923,0.0,1.0
2010-09-15,4.02,4.05,4.0,4.0,1900,3.14542238405591,3.16889568542946,3.12977351647354,3.12977351647354,2428.29072455162,0.0,1.0
2010-09-16,4.06,4.2399,4.04,4.1,700,3.17672011922065,3.31748168312404,3.16107125163828,3.20801785438538,894.633424834805,0.0,1.0
2010-09-17,4.6,4.6,4.04,4.04,2700,3.59923954394457,3.59923954394457,3.16107125163828,3.16107125163828,3450.72892436283,0.0,1.0
2010-09-20,4.6,4.6,4.18,4.53,5800,3.59923954394457,3.59923954394457,3.27061332471485,3.54446850740629,7412.67694863126,0.0,1.0
2010-09-21,4.77,4.99,4.1,4.37,10600,3.7322549183947,3.90439246180075,3.20801785438538,3.41927756674735,13547.3061474985,0.0,1.0
2010-09-22,5.04,5.04,4.54,4.77,1600,3.94351463075666,3.94351463075666,3.55229294119747,3.7322549183947,2044.87639962242,0.0,1.0
2010-09-23,4.64,4.8101,4.64,4.7932,1700,3.63053727910931,3.76363089789735,3.63053727910931,3.75040760479025,2172.68117459881,0.0,1.0
2010-09-24,4.5,4.5,4.5,4.5,100,3.52099520603274,3.52099520603274,3.52099520603274,3.52099520603274,127.804774976401,0.0,1.0
2010-09-27,4.5,4.51,4.5,4.5,900,3.52099520603274,3.52881963982392,3.52099520603274,3.52099520603274,1150.24297478761,0.0,1.0
2010-09-28,4.55,4.56,4.52,4.52,900,3.56011737498866,3.56794180877984,3.5366440736151,3.5366440736151,1150.24297478761,0.0,1.0
2010-09-29,4.22,4.87,4.22,4.45,6100,3.30191105987959,3.81049925630654,3.30191105987959,3.48187303707682,7796.09127356045,0.0,1.0
2010-09-30,4.16,4.8,4.16,4.22,5300,3.25496445713248,3.75572821976825,3.25496445713248,3.30191105987959,6773.65307374926,0.0,1.0
2010-10-01,4.4,4.6499,4.28,4.6499,2500,3.4427508681209,3.63828346856258,3.34885766262669,3.63828346856258,3195.11937441002,0.0,1.0
2010-10-04,4.44,4.44,4.44,4.44,200,3.47404860328563,3.47404860328563,3.47404860328563,3.47404860328563,255.609549952802,0.0,1.0
2010-10-05,4.3,4.337,4.3,4.337,1300,3.36450653020906,3.39345693523644,3.36450653020906,3.39345693523644,1661.46207469321,0.0,1.0
2010-10-06,4.24,4.35,4.17,4.35,3200,3.31755992746196,3.40362869916498,3.26278889092367,3.40362869916498,4089.75279924482,0.0,1.0
2010-10-07,4.45,4.45,4.4,4.4,1000,3.48187303707682,3.48187303707682,3.4427508681209,3.4427508681209,1278.04774976401,0.0,1.0
2010-10-08,4.36,4.64,4.312,4.6,3600,3.41927756674735,3.63886419947424,3.38163414399416,3.60749468051325,4590.44335933544,0.01,1.0
2010-10-11,4.11,4.6,4.09,4.6,5000,3.22321807324119,3.60749468051325,3.2075333137607,3.60749468051325,6375.61577685478,0.0,1.0
2010-10-12,4.25,4.64,4.21,4.34,1600,3.33301138960464,3.63886419947424,3.30164187064365,3.40359280726685,2040.19704859353,0.0,1.0
2010-10-13,4.21,4.27,4.21,4.25,4500,3.30164187064365,3.34869614908513,3.30164187064365,3.33301138960464,5738.05419916931,0.0,1.0
2010-10-14,4.45,4.5,4.21,4.41,6600,3.48985898440956,3.52907088311079,3.30164187064365,3.45848946544858,8415.81282544831,0.0,1.0
2010-10-15,4.45,4.45,4.45,4.45,0,3.48985898440956,3.48985898440956,3.48985898440956,3.48985898440956,0,0.0,1.0
2010-10-18,4.1,4.27,4.0,4.27,13200,3.21537569350094,3.34869614908513,3.13695189609848,3.34869614908513,16831.6256508966,0.0,1.0
2010-10-19,4.23,4.34,4.2,4.2,5000,3.31732663012414,3.40359280726685,3.29379949090341,3.29379949090341,6375.61577685479,0.0,1.0
2010-10-20,4.34,4.38,4.33,4.34,3800,3.40359280726685,3.43496232622784,3.39575042752661,3.40359280726685,4845.46799040964,0.0,1.0
2010-10-21,4.24,4.24,4.2,4.2,1300,3.32516900986439,3.32516900986439,3.29379949090341,3.29379949090341,1657.66010198224,0.0,1.0
2010-10-22,4.22,4.3399,4.22,4.25,1000,3.3094842503839,3.40351438346945,3.3094842503839,3.33301138960464,1275.12315537096,0.0,1.0
2010-10-25,4.2,4.22,4.2,4.22,2500,3.29379949090341,3.3094842503839,3.29379949090341,3.3094842503839,3187.80788842739,0.0,1.0
2010-10-26,4.1765,4.1765,4.16,4.16,700,3.27536989851383,3.27536989851383,3.26242997194242,3.26242997194242,892.586208759668,0.0,1.0
2010-10-27,4.16,4.1601,4.16,4.1601,700,3.26242997194242,3.26250839573982,3.26242997194242,3.26250839573982,892.58620875967,0.0,1.0
2010-10-28,4.16,4.18,4.16,4.18,500,3.26242997194242,3.27811473142291,3.26242997194242,3.27811473142291,637.561577685478,0.0,1.0
2010-10-29,4.16,4.16,4.16,4.16,300,3.26242997194242,3.26242997194242,3.26242997194242,3.26242997194242,382.536946611287,0.0,1.0
2010-11-01,4.2,4.2,4.186,4.186,400,3.29379949090341,3.29379949090341,3.28282015926706,3.28282015926706,510.049262148382,0.0,1.0
2010-11-02,4.19,4.19,4.18,4.18,1900,3.28595711116316,3.28595711116316,3.27811473142291,3.27811473142291,2422.73399520482,0.0,1.0
2010-11-03,4.101,4.15,4.01,4.15,3700,3.21615993147497,3.25458759220218,3.14479427583873,3.25458759220218,4717.95567487254,0.0,1.0
2010-11-04,4.15,4.15,4.1,4.1001,4400,3.25458759220218,3.25458759220218,3.21537569350094,3.21545411729835,5610.5418836322,0.0,1.0
2010-11-05,4.68,4.68,4.1101,4.15,12600,3.67023371843522,3.67023371843522,3.22329649703859,3.25458759220218,16066.5517576741,0.0,1.0
2010-11-08,4.71,4.88,4.41,4.5,20600,3.69376085765596,3.82708131324015,3.45848946544858,3.52907088311079,26267.5370006417,0.0,1.0
2010-11-09,4.7,4.75,4.7,4.75,11300,3.68591847791572,3.72513037661695,3.68591847791572,3.72513037661695,14408.8916556918,0.0,1.0
2010-11-10,4.6,4.6,4.55,4.55,600,3.60749468051325,3.60749468051325,3.56828278181202,3.56828278181202,765.073893222574,0.0,1.0
2010-11-11,4.5,4.56,4.33,4.56,8900,3.52907088311079,3.57612516155227,3.39575042752661,3.57612516155227,11348.5960828015,0.0,1.0
2010-11-12,4.5,4.6,4.5,4.54,5600,3.52907088311079,3.60749468051325,3.52907088311079,3.56044040207178,7140.68967007736,0.0,1.0
2010-11-15,4.5,4.6,4.5,4.6,4400,3.52907088311079,3.60749468051325,3.52907088311079,3.60749468051325,5610.54188363221,0.0,1.0
2010-11-16,4.98,5.0,4.5,4.6999,4400,3.90550511064261,3.9211898701231,3.52907088311079,3.68584005411831,5610.54188363221,0.0,1.0
2010-11-17,4.89,4.97,4.63,4.97,4700,3.83492369298039,3.89766273090236,3.63102181973399,3.89766273090236,5993.0788302435,0.0,1.0
2010-11-18,4.21,4.68,4.21,4.68,2018,3.30164187064365,3.67023371843522,3.30164187064365,3.67023371843522,2573.19852753859,0.0,1.0
2010-11-19,4.37,4.4999,4.3001,4.4999,900,3.42711994648759,3.52899245931339,3.37230171210327,3.52899245931339,1147.61083983386,0.0,1.0
2010-11-22,4.15,4.37,4.15,4.37,4000,3.25458759220218,3.42711994648759,3.25458759220218,3.42711994648759,5100.49262148382,0.0,1.0
2010-11-23,4.01,4.2,4.01,4.2,6100,3.14479427583873,3.29379949090341,3.14479427583873,3.29379949090341,7778.25124776283,0.0,1.0
2010-11-24,3.85,4.01,3.77,4.01,10900,3.01931619999479,3.14479427583873,2.95657716207282,3.14479427583873,13898.8423935434,0.0,1.0
2010-11-26,3.85,3.85,3.77,3.85,1100,3.01931619999479,3.01931619999479,2.95657716207282,3.01931619999479,1402.63547090805,0.0,1.0
2010-11-29,3.78,4.02,3.75,3.85,9000,2.96441954181307,3.15263665557897,2.94089240259233,3.01931619999479,11476.1083983386,0.0,1.0
2010-11-30,3.882,4.08,3.805,3.89,7500,3.04441181516358,3.19969093402045,2.98402549116368,3.05068571895577,9563.42366528216,0.0,1.0
2010-12-01,4.0,4.01,3.93,3.93,7500,3.13695189609848,3.14479427583873,3.08205523791676,3.08205523791676,9563.42366528218,0.0,1.0
2010-12-02,3.93,4.05,3.9,4.0,3200,3.08205523791676,3.17616379479971,3.05852809869602,3.13695189609848,4080.39409718706,0.0,1.0
2010-12-03,3.82,3.84,3.82,3.83,3200,2.99578906077405,3.01147382025454,2.99578906077405,3.0036314405143,4080.39409718706,0.0,1.0
2010-12-06,3.82,3.85,3.82,3.82,2200,2.99578906077405,3.01931619999479,2.99578906077405,2.99578906077405,2805.2709418161,0.0,1.0
2010-12-07,3.86,4.0,3.82,4.0,4400,3.02715857973504,3.13695189609848,2.99578906077405,3.13695189609848,5610.5418836322,0.0,1.0
2010-12-08,3.82,3.86,3.82,3.86,2200,2.99578906077405,3.02715857973504,2.99578906077405,3.02715857973504,2805.2709418161,0.0,1.0
2010-12-09,3.65,3.89,3.5,3.89,8000,2.86246860518986,3.05068571895577,2.74483290908617,3.05068571895577,10200.9852429677,0.0,1.0
2010-12-10,3.57,3.71,3.55,3.71,2700,2.7997295672679,2.90952288363134,2.7840448077874,2.90952288363134,3442.83251950158,0.0,1.0
2010-12-13,3.635,3.8899,3.6,3.75,8200,2.8507050355795,3.05060729515837,2.82325670648863,2.94089240259233,10456.0098740418,0.0,1.0
2010-12-14,3.5,3.72,3.5,3.72,2000,2.74483290908617,2.91736526337159,2.74483290908617,2.91736526337159,2550.24631074191,0.0,1.0
2010-12-15,3.6,3.64,3.45,3.64,7300,2.82325670648863,2.85462622544962,2.70562101038494,2.85462622544962,9308.39903420799,0.0,1.0
2010-12-16,3.5,3.56,3.46,3.5,22800,2.74483290908617,2.79188718752765,2.71346339012519,2.74483290908617,29072.8079424578,0.0,1.0
2010-12-17,3.49,3.51,3.48,3.5,18800,2.73699052934593,2.75267528882642,2.72914814960568,2.74483290908617,23972.3153209739,0.0,1.0
2010-12-20,3.39,3.6,3.39,3.5,10700,2.65856673194346,2.82325670648863,2.65856673194346,2.74483290908617,13643.8177624692,0.0,1.0
2010-12-21,3.49,3.4992,3.35,3.4,5600,2.73699052934593,2.74420551870695,2.62719721298248,2.66640911168371,7140.68967007734,0.0,1.0
2010-12-22,3.4,3.49,3.21,3.42,8200,2.66640911168371,2.73699052934593,2.51740389661903,2.6820938711642,10456.0098740418,0.0,1.0
2010-12-23,3.29,3.389,3.16,3.35,15300,2.580142934541,2.65778249396944,2.4781919979178,2.62719721298248,19509.3842771756,0.0,1.0
2010-12-27,3.23,3.48,3.06,3.29,20200,2.53308865609952,2.72914814960568,2.39976820051534,2.580142934541,25757.4877384934,0.0,1.0
2010-12-28,3.25,3.266,3.15,3.15,3500,2.54877341558002,2.56132122316441,2.47034961817755,2.47034961817755,4462.93104379834,0.0,1.0
2010-12-29,3.48,3.48,3.25,3.25,5900,2.72914814960568,2.72914814960568,2.54877341558002,2.54877341558002,7523.22661668864,0.0,1.0
2010-12-30,3.3701,3.5,3.37,3.5,12200,2.64296039626037,2.74483290908617,2.64288197246297,2.74483290908617,15556.5024955257,0.0,1.0
2010-12-31,3.43,3.4999,3.13,3.37,25400,2.68993625090445,2.74475448528877,2.45466485869706,2.64288197246297,32388.1281464223,0.0,1.0
2011-01-03,3.52,3.52,3.35,3.5,14600,2.76051766856666,2.76051766856666,2.62719721298248,2.74483290908617,18616.798068416,0.0,1.0
2011-01-04,3.7199,3.72,3.545,3.65,10400,2.91728683957419,2.91736526337159,2.78012361791728,2.86246860518986,13261.2808158579,0.0,1.0
2011-01-05,4.2,4.355,3.4901,3.69,16000,3.29379949090341,3.41535637687722,2.73706895314333,2.89383812415085,20401.9704859353,0.0,1.0
2011-01-06,4.45,4.5101,4.075,4.22,15000,3.48985898440956,3.53699168664844,3.19576974415033,3.3094842503839,19126.8473305643,0.0,1.0
2011-01-07,4.34,4.45,4.3,4.45,4800,3.40359280726685,3.48985898440956,3.37222328830587,3.48985898440956,6120.5911457806,0.0,1.0
2011-01-10,4.3501,4.49,4.1501,4.1501,1700,3.4115136108045,3.52122850337055,3.25466601599958,3.25466601599958,2167.70936413063,0.0,1.0
2011-01-11,4.44,4.44,4.25,4.25,5900,3.48201660466932,3.48201660466932,3.33301138960464,3.33301138960464,7523.22661668863,0.0,1.0
2011-01-12,4.4,4.5,4.4,4.43,3200,3.45064708570833,3.52907088311079,3.45064708570833,3.47417422492907,4080.39409718706,0.0,1.0
2011-01-13,4.4,4.5,4.35,4.49,7700,3.45064708570833,3.52907088311079,3.4114351870071,3.52122850337055,9818.44829635636,0.0,1.0
2011-01-14,4.33,4.454,4.226,4.33,1800,3.39575042752661,3.49299593630566,3.31418967822805,3.39575042752661,2295.22167966772,0.0,1.0
2011-01-18,4.18,4.18,4.1601,4.1601,600,3.27811473142291,3.27811473142291,3.26250839573982,3.26250839573982,765.073893222574,0.0,1.0
2011-01-19,4.49,4.9299,4.18,4.9299,3500,3.52122850337055,3.86621478814398,3.27811473142291,3.86621478814398,4462.93104379834,0.0,1.0
2011-01-20,4.41,4.5,4.16,4.2,4400,3.45848946544858,3.52907088311079,3.26242997194242,3.29379949090341,5610.5418836322,0.0,1.0
2011-01-21,4.43,4.5,4.17,4.17,3800,3.47417422492907,3.52907088311079,3.27027235168267,3.27027235168267,4845.46799040963,0.0,1.0
2011-01-24,4.5,4.64,4.4001,4.6234,3600,3.52907088311079,3.63886419947424,3.45072550950573,3.62584584910543,4590.44335933544,0.0,1.0
2011-01-25,4.17,4.42,4.17,4.42,2700,3.27027235168267,3.46633184518882,3.27027235168267,3.46633184518882,3442.83251950158,0.0,1.0
2011-01-26,4.17,4.17,4.17,4.17,100,3.27027235168267,3.27027235168267,3.27027235168267,3.27027235168267,127.512315537096,0.0,1.0
2011-01-27,4.4,4.41,4.35,4.35,2600,3.45064708570833,3.45848946544858,3.4114351870071,3.4114351870071,3315.32020396449,0.0,1.0
2011-01-28,4.4,4.5,4.19,4.45,5400,3.45064708570833,3.52907088311079,3.28595711116316,3.48985898440956,6885.66503900316,0.0,1.0
2011-01-31,4.195,4.4,4.17,4.4,11600,3.28987830103328,3.45064708570833,3.27027235168267,3.45064708570833,14791.4286023031,0.0,1.0
2011-02-01,4.15,4.35,4.15,4.2,1000,3.25458759220218,3.4114351870071,3.25458759220218,3.29379949090341,1275.12315537095,0.0,1.0
2011-02-02,4.25,4.25,4.18,4.18,2000,3.33301138960464,3.33301138960464,3.27811473142291,3.27811473142291,2550.24631074191,0.0,1.0
2011-02-03,4.25,4.3,4.0035,4.3,1900,3.33301138960464,3.37222328830587,3.13969672900757,3.37222328830587,2422.73399520481,0.0,1.0
2011-02-04,4.05,4.23,4.0,4.01,9300,3.17616379479971,3.31732663012414,3.13695189609848,3.14479427583873,11858.6453449499,0.0,1.0
2011-02-07,3.97,4.02,3.97,4.02,1100,3.11342475687774,3.15263665557897,3.11342475687774,3.15263665557897,1402.63547090805,0.0,1.0
2011-02-08,3.9499,3.95,3.9499,3.95,800,3.09766157359985,3.09773999739725,3.09766157359985,3.09773999739725,1020.09852429676,0.0,1.0
2011-02-09,3.9,3.976,3.9,3.976,2800,3.05852809869602,3.11813018472189,3.05852809869602,3.11813018472189,3570.34483503868,0.0,1.0
2011-02-10,3.9,3.901,3.64,3.9,7700,3.05852809869602,3.05931233667004,2.85462622544962,3.05852809869602,9818.44829635636,0.0,1.0
2011-02-11,3.9801,4.0,3.96,3.96,6500,3.12134556041539,3.13695189609848,3.1055823771375,3.1055823771375,8288.30050991122,0.0,1.0
2011-02-14,3.8,4.04,3.641,4.04,8600,2.98010430129356,3.16832141505947,2.85541046342364,3.16832141505947,10966.0591361902,0.0,1.0
2011-02-15,3.6,3.86,3.5,3.84,11100,2.82325670648863,3.02715857973504,2.74483290908617,3.01147382025454,14153.8670246176,0.0,1.0
2011-02-16,3.561,3.62,3.54,3.62,3100,2.79267142550167,2.83894146596913,2.77620242804716,2.83894146596913,3952.88178164997,0.0,1.0
2011-02-17,3.6,3.6,3.6,3.6,300,2.82325670648863,2.82325670648863,2.82325670648863,2.82325670648863,382.536946611287,0.0,1.0
2011-02-18,3.63,4.2,3.56,3.59,10900,2.84678384570937,3.29379949090341,2.79188718752765,2.81541432674839,13898.8423935434,0.0,1.0
2011-02-22,3.6,3.61,3.6,3.6,1500,2.82325670648863,2.83109908622888,2.82325670648863,2.82325670648863,1912.68473305644,0.0,1.0
2011-02-23,3.71,3.8,3.52,3.52,2100,2.90952288363134,2.98010430129356,2.76051766856666,2.76051766856666,2677.75862627901,0.0,1.0
2011-02-24,3.78,3.884,3.6,3.78,2700,2.96441954181307,3.04598029111163,2.82325670648863,2.96441954181307,3442.83251950158,0.0,1.0
2011-02-25,3.65,3.89,3.6,3.87,2000,2.86246860518986,3.05068571895577,2.82325670648863,3.03500095947528,2550.24631074192,0.0,1.0
2011-02-28,3.6994,3.6994,3.65,3.65,600,2.90120996110668,2.90120996110668,2.86246860518986,2.86246860518986,765.073893222574,0.0,1.0
2011-03-01,3.67,3.6801,3.67,3.68,1200,2.87815336467036,2.88607416820801,2.87815336467036,2.8859957444106,1530.14778644515,0.0,1.0
2011-03-02,3.85,3.85,3.6501,3.75,5000,3.01931619999479,3.01931619999479,2.86254702898727,2.94089240259233,6375.61577685478,0.0,1.0
2011-03-03,3.65,3.76,3.6,3.76,2900,2.86246860518986,2.94873478233257,2.82325670648863,2.94873478233257,3697.85715057578,0.0,1.0
2011-03-04,3.45,3.75,3.43,3.67,29100,2.70562101038494,2.94089240259233,2.68993625090445,2.87815336467036,37106.0838212948,0.0,1.0
2011-03-07,3.39,3.39,3.38,3.38,1200,2.65856673194346,2.65856673194346,2.65072435220322,2.65072435220322,1530.14778644515,0.0,1.0
2011-03-08,3.29,3.37,3.12,3.37,6500,2.580142934541,2.64288197246297,2.44682247895682,2.64288197246297,8288.30050991122,0.0,1.0
2011-03-09,3.1485,3.37,3.0,3.2,39000,2.46917326121652,2.64288197246297,2.35271392207386,2.50956151687879,49729.8030594672,0.0,1.0
2011-03-10,3.0,3.1,3.0,3.1,6300,2.35271392207386,2.43113771947632,2.35271392207386,2.43113771947632,8033.27587883703,0.0,1.0
2011-03-11,3.04,3.07,3.0,3.0,11200,2.38408344103485,2.40761058025558,2.35271392207386,2.35271392207386,14281.3793401547,0.0,1.0
2011-03-14,2.95,3.37,2.95,3.04,15300,2.31350202337263,2.64288197246297,2.31350202337263,2.38408344103485,19509.3842771756,0.0,1.0
2011-03-15,2.93,3.2549,2.76,2.78,4200,2.29781726389214,2.55261618165274,2.16449680830795,2.18018156778844,5355.51725255801,0.0,1.0
2011-03-16,2.8999,2.92,2.8999,2.92,12200,2.274211700874,2.28997488415189,2.274211700874,2.28997488415189,15556.5024955256,0.0,1.0
2011-03-17,2.93,3.0,2.92,2.92,2000,2.29781726389214,2.35271392207386,2.28997488415189,2.28997488415189,2550.24631074191,0.0,1.0
2011-03-18,3.2044,3.2044,2.93,3.1,7300,2.51301216396449,2.51301216396449,2.29781726389214,2.43113771947632,9308.399034208,0.0,1.0
2011-03-21,3.138,3.23,3.07,3.23,1700,2.46093876248926,2.53308865609952,2.40761058025558,2.53308865609952,2167.70936413062,0.0,1.0
2011-03-22,3.15,3.1501,3.1,3.1,6700,2.47034961817755,2.47042804197496,2.43113771947632,2.43113771947632,8543.32514098542,0.0,1.0
2011-03-23,3.1,3.15,3.09,3.1,8700,2.43113771947632,2.47034961817755,2.42329533973608,2.43113771947632,11093.5714517273,0.0,1.0
2011-03-24,3.09,3.0968,3.09,3.09,4100,2.42329533973608,2.42862815795944,2.42329533973608,2.42329533973608,5228.00493702091,0.0,1.0
2011-03-25,3.09,3.09,3.09,3.09,1000,2.42329533973608,2.42329533973608,2.42329533973608,2.42329533973608,1275.12315537095,0.0,1.0
2011-03-28,3.0101,3.13,3.0,3.13,3800,2.36063472561151,2.45466485869706,2.35271392207386,2.45466485869706,4845.46799040963,0.0,1.0
2011-03-29,3.2,3.2,3.05,3.05,600,2.50956151687879,2.50956151687879,2.39192582077509,2.39192582077509,765.073893222572,0.0,1.0
2011-03-30,3.2,3.2,3.2,3.2,0,2.50956151687879,2.50956151687879,2.50956151687879,2.50956151687879,0,0.0,1.0
2011-03-31,3.09,3.1499,3.011,3.14,5600,2.42329533973608,2.47027119438015,2.36134053978813,2.46250723843731,7140.68967007735,0.0,1.0
2011-04-01,3.15,3.25,3.05,3.25,3700,2.47034961817755,2.54877341558002,2.39192582077509,2.54877341558002,4717.95567487255,0.0,1.0
2011-04-04,3.1,3.21,3.05,3.21,2500,2.43113771947632,2.51740389661903,2.39192582077509,2.51740389661903,3187.8078884274,0.0,1.0
2011-04-05,3.08,3.25,3.07,3.09,5800,2.41545295999583,2.54877341558002,2.40761058025558,2.42329533973608,7395.71430115155,0.0,1.0
2011-04-06,3.07,3.0999,3.07,3.07,1400,2.40761058025558,2.43105929567892,2.40761058025558,2.40761058025558,1785.17241751934,0.0,1.0
2011-04-07,3.0,3.05,2.98,3.01,8700,2.35271392207386,2.39192582077509,2.33702916259337,2.36055630181411,11093.5714517273,0.0,1.0
2011-04-08,2.9808,3.0,2.92,2.98,4500,2.33765655297259,2.35271392207386,2.28997488415189,2.33702916259337,5738.0541991693,0.0,1.0
2011-04-11,3.13,3.5,2.97,2.97,13400,2.45466485869706,2.74483290908617,2.32918678285312,2.32918678285312,17086.6502819708,0.0,1.0
2011-04-12,3.08,3.15,3.08,3.14,3800,2.41545295999583,2.47034961817755,2.41545295999583,2.46250723843731,4845.46799040964,0.0,1.0
2011-04-13,3.1,3.115,2.98,3.09,7100,2.43113771947632,2.44290128908669,2.33702916259337,2.42329533973608,9053.3744031338,0.0,1.0
2011-04-14,3.01,3.04,3.01,3.01,3200,2.36055630181411,2.38408344103485,2.36055630181411,2.36055630181411,4080.39409718706,0.0,1.0
2011-04-15,3.1101,3.9,3.0101,3.26,9600,2.43905852301397,3.05852809869602,2.36063472561151,2.55661579532026,12241.1822915612,0.0,1.0
2011-04-18,3.18,3.306,3.11,3.12,4300,2.49387675739829,2.5926907421254,2.43898009921657,2.44682247895682,5483.02956809512,0.0,1.0
2011-04-19,3.38,3.38,3.12,3.12,2100,2.65072435220322,2.65072435220322,2.44682247895682,2.44682247895682,2677.75862627901,0.0,1.0
2011-04-20,3.19,3.34,3.19,3.34,3000,2.50171913713854,2.61935483324223,2.50171913713854,2.61935483324223,3825.36946611287,0.0,1.0
2011-04-21,3.29,3.29,3.2,3.2127,2000,2.580142934541,2.580142934541,2.50956151687879,2.5195213391489,2550.24631074191,0.0,1.0
2011-04-25,3.2701,3.3,3.2,3.3,6400,2.56453659885791,2.58798531428125,2.50956151687879,2.58798531428125,8160.78819437412,0.0,1.0
2011-04-26,3.12,3.3175,3.11,3.19,9400,2.44682247895682,2.60170947882668,2.43898009921657,2.50171913713854,11986.157660487,0.0,1.0
2011-04-27,3.153,3.34,3.153,3.34,1600,2.47270233209963,2.61935483324223,2.47270233209963,2.61935483324223,2040.19704859353,0.0,1.0
2011-04-28,3.21,3.21,3.16,3.16,600,2.51740389661903,2.51740389661903,2.4781919979178,2.4781919979178,765.073893222574,0.0,1.0
2011-04-29,3.48,3.54,3.31,3.5,13000,2.72914814960568,2.77620242804716,2.59582769402149,2.74483290908617,16576.6010198224,0.0,1.0
2011-05-02,3.9999,4.0,3.61,3.61,16000,3.13687347230108,3.13695189609848,2.83109908622888,2.83109908622888,20401.9704859353,0.0,1.0
2011-05-03,4.24,5.15,4.03,4.25,57000,3.32516900986439,4.0388255662268,3.16047903531922,3.33301138960464,72682.0198561445,0.0,1.0
2011-05-04,4.08,4.35,4.08,4.3,21600,3.19969093402045,3.4114351870071,3.19969093402045,3.37222328830587,27542.6601560127,0.0,1.0
2011-05-05,4.2,4.3,4.01,4.01,25600,3.29379949090341,3.37222328830587,3.14479427583873,3.14479427583873,32643.1527774964,0.0,1.0
2011-05-06,4.25,4.25,4.15,4.19,4300,3.33301138960464,3.33301138960464,3.25458759220218,3.28595711116316,5483.02956809511,0.0,1.0
2011-05-09,4.45,4.6,4.3568,4.3568,17000,3.48985898440956,3.60749468051325,3.41676800523047,3.41676800523047,21677.0936413063,0.0,1.0
2011-05-10,4.39,4.41,4.315,4.41,16000,3.44280470596808,3.45848946544858,3.38398685791624,3.45848946544858,20401.9704859353,0.0,1.0
2011-05-11,4.6999,4.6999,4.4,4.5,8600,3.68584005411831,3.68584005411831,3.45064708570833,3.52907088311079,10966.0591361902,0.0,1.0
2011-05-12,4.7,4.7,4.6,4.63,3700,3.68591847791572,3.68591847791572,3.60749468051325,3.63102181973399,4717.95567487253,0.0,1.0
2011-05-13,4.8399,4.84,4.686,4.7,5200,3.79563337048176,3.79571179427916,3.67493914627937,3.68591847791572,6630.64040792897,0.0,1.0
2011-05-16,5.0,5.0,4.81,4.81,8200,3.9211898701231,3.9211898701231,3.77218465505842,3.77218465505842,10456.0098740418,0.0,1.0
2011-05-17,5.0,5.454,4.69,5.02,23100,3.9211898701231,4.27723391033028,3.67807609817547,3.93687462960359,29455.3448890691,0.0,1.0
2011-05-18,5.06,5.14,4.9,5.01,10000,3.96824414856458,4.03098318648655,3.84276607272064,3.92903224986335,12751.2315537096,0.0,1.0
2011-05-19,5.09,5.1499,5.03,5.07,1900,3.99177128778532,4.03874714242939,3.94471700934384,3.97608652830483,2422.73399520482,0.0,1.0
2011-05-20,5.6424,5.955,5.0201,5.0201,14100,4.42498434463652,4.67013713531662,3.936953053401,3.936953053401,17979.2364907305,0.0,1.0
2011-05-23,5.77,6.0,5.67,5.67,15900,4.52505311012206,4.70542784414772,4.4466293127196,4.4466293127196,20274.4581703982,0.0,1.0
2011-05-24,5.6,5.8,5.55,5.8,5100,4.39173265453787,4.5485802493428,4.35252075583664,4.5485802493428,6503.12809239188,0.0,1.0
2011-05-25,5.54,5.65,5.54,5.63,3700,4.3446783760964,4.43094455323911,4.3446783760964,4.41525979375861,4717.95567487253,0.0,1.0
2011-05-26,5.2609,5.51,5.2601,5.51,4100,4.12579755754613,4.32115123687566,4.12517016716691,4.32115123687566,5228.00493702092,0.0,1.0
2011-05-27,5.3492,5.54,5.27,5.4,7000,4.1950457706525,4.3446783760964,4.13293412310975,4.23488505973295,8925.86208759669,0.0,1.0
2011-05-31,5.1,5.33,5.04,5.33,9400,3.99961366752556,4.17998840155123,3.95255938908409,4.17998840155123,11986.157660487,0.0,1.0
2011-06-01,5.2,5.45,5.0201,5.45,15000,4.07803746492803,4.27409695843418,3.936953053401,4.27409695843418,19126.8473305643,0.0,1.0
2011-06-02,5.14,5.3545,5.0,5.16,7800,4.03098318648655,4.19920223191483,3.9211898701231,4.04666794596704,9945.96061189346,0.0,1.0
2011-06-03,5.28,5.28,5.26,5.26,2200,4.14077650285,4.14077650285,4.1250917433695,4.1250917433695,2805.2709418161,0.0,1.0
2011-06-06,5.07,5.34,5.07,5.34,1600,3.97608652830483,4.18783078129147,3.97608652830483,4.18783078129147,2040.19704859353,0.0,1.0
2011-06-07,5.25,5.25,5.08,5.13,1800,4.11724936362926,4.11724936362926,3.98392890804507,4.0231408067463,2295.22167966772,0.0,1.0
2011-06-08,5.272,5.43,5.25,5.31,5100,4.1345025990578,4.25841219895369,4.11724936362926,4.16430364207073,6503.12809239187,0.0,1.0
2011-06-09,5.275,5.42,5.25,5.25,1100,4.13685531297987,4.25056981921344,4.11724936362926,4.11724936362926,1402.63547090805,0.0,1.0
2011-06-10,5.4126,5.45,5.15,5.3,9700,4.24476645820566,4.27409695843418,4.0388255662268,4.15646126233049,12368.6946070983,0.0,1.0
2011-06-13,5.21,5.45,5.15,5.45,3300,4.08587984466827,4.27409695843418,4.0388255662268,4.27409695843418,4207.90641272416,0.0,1.0
2011-06-14,5.275,5.432,5.07,5.16,4700,4.13685531297987,4.25998067490174,3.97608652830483,4.04666794596704,5993.0788302435,0.0,1.0
2011-06-15,5.15,5.45,5.05,5.28,28300,4.0388255662268,4.27409695843418,3.96040176882433,4.14077650285,36085.985296998,0.0,1.0
2011-06-16,5.44,5.45,5.16,5.17,1900,4.26625457869394,4.27409695843418,4.04666794596704,4.05451032570729,2422.73399520481,0.0,1.0
2011-06-17,5.54,5.54,5.09,5.4,7100,4.3446783760964,4.3446783760964,3.99177128778532,4.23488505973295,9053.37440313378,0.0,1.0
2011-06-20,5.206,5.65,5.17,5.63,6700,4.08274289277217,4.43094455323911,4.05451032570729,4.41525979375861,8543.32514098542,0.0,1.0
2011-06-21,5.05,5.17,5.0,5.16,17800,3.96040176882433,4.05451032570729,3.9211898701231,4.04666794596704,22697.192165603,0.0,1.0
2011-06-22,4.642,5.05,4.41,5.05,19100,3.64043267542229,3.96040176882433,3.45848946544858,3.96040176882433,24354.8522675852,0.0,1.0
2011-06-23,4.58,4.81,4.4945,4.81,6700,3.59180992103276,3.77218465505842,3.52475757425366,3.77218465505842,8543.32514098541,0.0,1.0
2011-06-24,4.84,4.84,4.35,4.5599,18700,3.79571179427916,3.79571179427916,3.4114351870071,3.57604673775487,23844.8030054369,0.0,1.0
2011-06-27,5.24,5.29,5.07,5.12,5900,4.10940698388901,4.14861888259024,3.97608652830483,4.01529842700606,7523.22661668864,0.0,1.0
2011-06-28,5.4,5.4,5.19,5.19,4400,4.23488505973295,4.23488505973295,4.07019508518778,4.07019508518778,5610.54188363221,0.0,1.0
2011-06-29,4.89,5.5,4.82,5.22,19400,3.83492369298039,4.31330885713541,3.78002703479867,4.09372222440852,24737.3892141966,0.0,1.0
2011-06-30,4.97,5.33,4.92,5.25,6300,3.89766273090236,4.17998840155123,3.85845083220113,4.11724936362926,8033.27587883703,0.0,1.0
2011-07-01,5.13,5.35,5.0,5.0,2000,4.0231408067463,4.19567316103172,3.9211898701231,3.9211898701231,2550.24631074191,0.0,1.0
2011-07-05,4.51,5.08,3.91,5.06,15700,3.53691326285104,3.98392890804507,3.06637047843627,3.96824414856458,20019.433539324,0.0,1.0
2011-07-06,4.51,4.56,4.51,4.52,400,3.53691326285104,3.57612516155227,3.53691326285104,3.54475564259128,510.049262148382,0.0,1.0
2011-07-07,4.32,4.51,4.22,4.51,2500,3.38790804778636,3.53691326285104,3.3094842503839,3.53691326285104,3187.80788842739,0.0,1.0
2011-07-08,4.1,4.4,4.1,4.4,2600,3.21537569350094,3.45064708570833,3.21537569350094,3.45064708570833,3315.32020396449,0.0,1.0
2011-07-11,4.08,4.16,4.0569,4.16,2300,3.19969093402045,3.26242997194242,3.18157503682048,3.26242997194242,2932.7832573532,0.0,1.0
2011-07-12,4.28,4.28,3.8,3.82,2700,3.35653852882538,3.35653852882538,2.98010430129356,2.99578906077405,3442.83251950158,0.0,1.0
2011-07-13,4.26,4.7,4.25,4.25,2900,3.34085376934488,3.68591847791572,3.33301138960464,3.33301138960464,3697.85715057578,0.0,1.0
2011-07-14,5.14,5.19,4.4,4.4,10300,4.03098318648655,4.07019508518778,3.45064708570833,3.45064708570833,13133.7685003208,0.0,1.0
2011-07-15,5.1,5.22,5.0,5.1,7100,3.99961366752556,4.09372222440852,3.9211898701231,3.99961366752556,9053.3744031338,0.0,1.0
2011-07-18,5.29,5.5,4.86,4.9,5600,4.14861888259024,4.31330885713541,3.81139655375966,3.84276607272064,7140.68967007736,0.0,1.0
2011-07-19,5.22,5.33,5.09,5.3,7400,4.09372222440852,4.17998840155123,3.99177128778532,4.15646126233049,9435.91134974507,0.0,1.0
2011-07-20,5.23,5.29,4.93,5.29,2500,4.10156460414877,4.14861888259024,3.86629321194138,4.14861888259024,3187.80788842739,0.0,1.0
2011-07-21,5.06,5.18,4.96,5.18,1500,3.96824414856458,4.06235270544753,3.88982035116212,4.06235270544753,1912.68473305643,0.0,1.0
2011-07-22,5.01,5.01,4.97,4.99,18400,3.92903224986335,3.92903224986335,3.89766273090236,3.91334749038286,23462.2660588256,0.0,1.0
2011-07-25,4.968,5.0,4.96,4.96,4000,3.89609425495431,3.9211898701231,3.88982035116212,3.88982035116212,5100.49262148383,0.0,1.0
2011-07-26,4.96,5.004,4.96,4.97,3200,3.88982035116212,3.9243268220192,3.88982035116212,3.89766273090236,4080.39409718706,0.0,1.0
2011-07-27,5.0,5.14,4.96,4.96,3200,3.9211898701231,4.03098318648655,3.88982035116212,3.88982035116212,4080.39409718706,0.0,1.0
2011-07-28,4.976,5.0,4.97,4.97,1600,3.90236815874651,3.9211898701231,3.89766273090236,3.89766273090236,2040.19704859353,0.0,1.0
2011-07-29,5.0,5.04,4.98,4.98,2900,3.9211898701231,3.95255938908409,3.90550511064261,3.90550511064261,3697.85715057578,0.0,1.0
2011-08-01,5.06,5.2892,4.99,5.0,4800,3.96824414856458,4.14799149221102,3.91334749038286,3.9211898701231,6120.59114578059,0.0,1.0
2011-08-02,5.0,5.15,5.0,5.0852,10400,3.9211898701231,4.0388255662268,3.9211898701231,3.98800694551,13261.280815858,0.0,1.0
2011-08-03,5.01,5.1499,5.0,5.08,6100,3.92903224986335,4.03874714242939,3.9211898701231,3.98392890804507,7778.25124776283,0.0,1.0
2011-08-04,5.11,5.12,5.0,5.06,5800,4.00745604726581,4.01529842700606,3.9211898701231,3.96824414856458,7395.71430115155,0.0,1.0
2011-08-05,5.0,5.0001,5.0,5.0,8100,3.9211898701231,3.9212682939205,3.9211898701231,3.9211898701231,10328.4975585048,0.0,1.0
2011-08-08,5.05,5.34,4.9,5.34,11000,3.96040176882433,4.18783078129147,3.84276607272064,4.18783078129147,14026.3547090805,0.0,1.0
2011-08-09,5.0001,5.13,5.0,5.0,3200,3.9212682939205,4.0231408067463,3.9211898701231,3.9211898701231,4080.39409718706,0.0,1.0
2011-08-10,4.817,5.134,4.817,5.01,5300,3.7776743208766,4.0262777586424,3.7776743208766,3.92903224986335,6758.15272346606,0.0,1.0
2011-08-11,5.0,5.01,5.0,5.0,700,3.9211898701231,3.92903224986335,3.9211898701231,3.9211898701231,892.58620875967,0.0,1.0
2011-08-12,4.75,5.09,4.75,5.05,7200,3.72513037661695,3.99177128778532,3.72513037661695,3.96040176882433,9180.88671867088,0.0,1.0
2011-08-15,4.73,4.9,4.73,4.9,2200,3.70944561713646,3.84276607272064,3.70944561713646,3.84276607272064,2805.2709418161,0.0,1.0
2011-08-16,4.95,4.9999,4.76,4.76,1000,3.88197797142187,3.9211114463257,3.73297275635719,3.73297275635719,1275.12315537096,0.0,1.0
2011-08-17,4.822,4.822,4.822,4.822,100,3.78159551074672,3.78159551074672,3.78159551074672,3.78159551074672,127.512315537096,0.0,1.0
2011-08-18,4.65,4.82,4.5,4.82,5000,3.64670657921449,3.78002703479867,3.52907088311079,3.78002703479867,6375.61577685477,0.0,1.0
2011-08-19,4.65,4.75,4.65,4.65,1000,3.64670657921449,3.72513037661695,3.64670657921449,3.64670657921449,1275.12315537095,0.0,1.0
2011-08-22,4.68,4.75,4.66,4.75,1000,3.67023371843522,3.72513037661695,3.65454895895473,3.72513037661695,1275.12315537096,0.0,1.0
2011-08-23,4.47,4.75,4.46,4.69,7700,3.50554374389005,3.72513037661695,3.49770136414981,3.67807609817547,9818.44829635637,0.0,1.0
2011-08-24,4.4,4.47,4.26,4.47,1900,3.45064708570833,3.50554374389005,3.34085376934488,3.50554374389005,2422.73399520482,0.0,1.0
2011-08-25,4.41,4.41,4.4,4.4,5500,3.45848946544858,3.45848946544858,3.45064708570833,3.45064708570833,7013.17735454025,0.0,1.0
2011-08-26,4.45,4.55,4.4,4.4,2700,3.48985898440956,3.56828278181202,3.45064708570833,3.45064708570833,3442.83251950158,0.0,1.0
2011-08-29,4.5,4.5,4.4,4.46,600,3.52907088311079,3.52907088311079,3.45064708570833,3.49770136414981,765.073893222574,0.0,1.0
2011-08-30,4.5,4.5,4.5,4.5,0,3.52907088311079,3.52907088311079,3.52907088311079,3.52907088311079,0,0.0,1.0
2011-08-31,4.4,4.48,4.4,4.48,1000,3.45064708570833,3.5133861236303,3.45064708570833,3.5133861236303,1275.12315537096,0.0,1.0
2011-09-01,4.21,4.37,4.001,4.37,1800,3.30164187064365,3.42711994648759,3.13773613407251,3.42711994648759,2295.22167966772,0.0,1.0
2011-09-02,3.8,4.19,3.63,4.19,2200,2.98010430129356,3.28595711116316,2.84678384570937,3.28595711116316,2805.2709418161,0.0,1.0
2011-09-06,3.91,3.91,3.91,3.91,200,3.06637047843627,3.06637047843627,3.06637047843627,3.06637047843627,255.024631074191,0.0,1.0
2011-09-07,4.1,4.49,4.1,4.49,1600,3.21537569350094,3.52122850337055,3.21537569350094,3.52122850337055,2040.19704859353,0.0,1.0
2011-09-08,4.0,4.07,3.85,4.07,9400,3.13695189609848,3.19184855428021,3.01931619999479,3.19184855428021,11986.157660487,0.0,1.0
2011-09-09,4.0,4.0,4.0,4.0,0,3.13695189609848,3.13695189609848,3.13695189609848,3.13695189609848,0,0.0,1.0
2011-09-12,3.9356,3.9356,3.75,3.7501,600,3.0864469705713,3.0864469705713,2.94089240259233,2.94097082638973,765.073893222573,0.0,1.0
2011-09-13,3.96,4.0,3.88,3.88,1100,3.1055823771375,3.13695189609848,3.04284333921553,3.04284333921553,1402.63547090805,0.0,1.0
2011-09-14,3.96,3.96,3.96,3.96,0,3.1055823771375,3.1055823771375,3.1055823771375,3.1055823771375,0,0.0,1.0
2011-09-15,4.02,4.1,3.86,3.86,1400,3.15263665557897,3.21537569350094,3.02715857973504,3.02715857973504,1785.17241751934,0.0,1.0
2011-09-16,4.17,4.17,4.17,4.17,100,3.27027235168267,3.27027235168267,3.27027235168267,3.27027235168267,127.512315537096,0.0,1.0
2011-09-19,4.17,4.17,4.17,4.17,0,3.27027235168267,3.27027235168267,3.27027235168267,3.27027235168267,0,0.0,1.0
2011-09-20,3.8299,3.97,3.375,3.97,2200,3.00355301671689,3.11342475687774,2.64680316233309,3.11342475687774,2805.27094181611,0.0,1.0
2011-09-21,4.0,4.4,4.0,4.4,1200,3.13695189609848,3.45064708570833,3.13695189609848,3.45064708570833,1530.14778644515,0.0,1.0
2011-09-22,3.91,3.91,3.91,3.91,100,3.06637047843627,3.06637047843627,3.06637047843627,3.06637047843627,127.512315537095,0.0,1.0
2011-09-23,3.9199,3.9199,3.75,3.77,900,3.07413443437911,3.07413443437911,2.94089240259233,2.95657716207282,1147.61083983386,0.0,1.0
2011-09-26,3.38,3.8,3.38,3.77,7800,2.65072435220322,2.98010430129356,2.65072435220322,2.95657716207282,9945.96061189345,0.0,1.0
2011-09-27,3.45,3.55,3.45,3.5299,5800,2.70562101038494,2.7840448077874,2.70562101038494,2.76828162450951,7395.71430115155,0.0,1.0
2011-09-28,3.4,3.45,3.4,3.45,4200,2.66640911168371,2.70562101038494,2.66640911168371,2.70562101038494,5355.51725255801,0.0,1.0
2011-09-29,3.45,3.56,3.45,3.4985,4000,2.70562101038494,2.79188718752765,2.70562101038494,2.74365655212513,5100.49262148383,0.0,1.0
2011-09-30,3.66,3.9899,3.4,3.4001,3000,2.87031098493011,3.12903109256083,2.66640911168371,2.66648753548111,3825.36946611287,0.0,1.0
2011-10-03,3.44,3.68,3.4,3.4,10300,2.69777863064469,2.8859957444106,2.66640911168371,2.66640911168371,13133.7685003209,0.0,1.0
2011-10-04,3.53,3.53,3.4,3.44,1000,2.76836004830691,2.76836004830691,2.66640911168371,2.69777863064469,1275.12315537096,0.0,1.0
2011-10-05,3.63,4.0,3.48,3.48,4000,2.84678384570937,3.13695189609848,2.72914814960568,2.72914814960568,5100.49262148383,0.0,1.0
2011-10-06,3.18,3.45,3.04,3.4,9800,2.49387675739829,2.70562101038494,2.38408344103485,2.66640911168371,12496.2069226354,0.0,1.0
2011-10-07,3.38,3.74,3.26,3.26,7200,2.65072435220322,2.93305002285208,2.55661579532026,2.55661579532026,9180.88671867087,0.0,1.0
2011-10-10,3.5,3.72,3.5,3.72,6600,2.74483290908617,2.91736526337159,2.74483290908617,2.91736526337159,8415.81282544832,0.0,1.0
2011-10-11,3.56,3.72,3.336,3.336,4900,2.79188718752765,2.91736526337159,2.61621788134613,2.61621788134613,6248.10346131768,0.0,1.0
2011-10-12,3.56,3.56,3.56,3.56,0,2.79188718752765,2.79188718752765,2.79188718752765,2.79188718752765,0,0.0,1.0
2011-10-13,3.56,3.56,3.56,3.56,0,2.79188718752765,2.79188718752765,2.79188718752765,2.79188718752765,0,0.0,1.0
2011-10-14,3.43,3.43,3.37,3.37,1500,2.68993625090445,2.68993625090445,2.64288197246297,2.64288197246297,1912.68473305643,0.0,1.0
2011-10-17,3.43,3.6,3.26,3.6,8000,2.68993625090445,2.82325670648863,2.55661579532026,2.82325670648863,10200.9852429676,0.0,1.0
2011-10-18,3.25,3.4292,3.24,3.41,3100,2.54877341558002,2.68930886052523,2.54093103583977,2.67425149142396,3952.88178164996,0.0,1.0
2011-10-19,3.2,3.32,3.2,3.304,3700,2.50956151687879,2.60367007376174,2.50956151687879,2.59112226617735,4717.95567487253,0.0,1.0
2011-10-20,3.2,3.26,3.2,3.21,1400,2.50956151687879,2.55661579532026,2.50956151687879,2.51740389661903,1785.17241751934,0.0,1.0
2011-10-21,3.27,3.27,3.2,3.23,1000,2.56445817506051,2.56445817506051,2.50956151687879,2.53308865609952,1275.12315537096,0.0,1.0
2011-10-24,3.46,3.5,3.41,3.42,2900,2.71346339012519,2.74483290908617,2.67425149142396,2.6820938711642,3697.85715057577,0.0,1.0
2011-10-25,4.09,4.37,3.56,3.6,7900,3.2075333137607,3.42711994648759,2.79188718752765,2.82325670648863,10073.4729274305,0.0,1.0
2011-10-26,4.23,4.81,4.06,4.81,7200,3.31732663012414,3.77218465505842,3.18400617453996,3.77218465505842,9180.8867186709,0.0,1.0
2011-10-27,4.14,4.2,4.01,4.02,2600,3.24674521246193,3.29379949090341,3.14479427583873,3.15263665557897,3315.32020396448,0.0,1.0
2011-10-28,3.8,4.01,3.53,4.0,7400,2.98010430129356,3.14479427583873,2.76836004830691,3.13695189609848,9435.91134974507,0.0,1.0
2011-10-31,3.94,4.16,3.72,3.72,1000,3.089897617657,3.26242997194242,2.91736526337159,2.91736526337159,1275.12315537096,0.0,1.0
2011-11-01,4.02,4.11,3.72,3.72,900,3.15263665557897,3.22321807324119,2.91736526337159,2.91736526337159,1147.61083983386,0.0,1.0
2011-11-02,3.95,4.18,3.9,4.05,2500,3.09773999739725,3.27811473142291,3.05852809869602,3.17616379479971,3187.80788842739,0.0,1.0
2011-11-03,3.7501,3.7501,3.7501,3.7501,300,2.94097082638973,2.94097082638973,2.94097082638973,2.94097082638973,382.536946611287,0.0,1.0
2011-11-04,3.85,3.85,3.7358,3.7358,500,3.01931619999479,3.01931619999479,2.92975622336118,2.92975622336118,637.561577685478,0.0,1.0
2011-11-07,3.78,3.871,3.78,3.78,3900,2.96441954181307,3.03578519744931,2.96441954181307,2.96441954181307,4972.98030594672,0.0,1.0
2011-11-08,3.78,3.78,3.78,3.78,200,2.96441954181307,2.96441954181307,2.96441954181307,2.96441954181307,255.024631074191,0.0,1.0
2011-11-09,3.78,3.81,3.78,3.81,800,2.96441954181307,2.9879466810338,2.96441954181307,2.9879466810338,1020.09852429676,0.0,1.0
2011-11-10,3.52,3.78,3.5,3.78,6300,2.76051766856666,2.96441954181307,2.74483290908617,2.96441954181307,8033.27587883704,0.0,1.0
2011-11-11,3.37,3.69,3.27,3.51,21800,2.64288197246297,2.89383812415085,2.56445817506051,2.75267528882642,27797.6847870869,0.0,1.0
2011-11-14,3.37,3.49,3.2,3.49,9400,2.64288197246297,2.73699052934593,2.50956151687879,2.73699052934593,11986.157660487,0.0,1.0
2011-11-15,3.73,3.7391,3.45,3.45,4300,2.92520764311183,2.93234420867546,2.70562101038494,2.70562101038494,5483.02956809512,0.0,1.0
2011-11-16,3.7,3.96,3.7,3.74,4700,2.9016805038911,3.1055823771375,2.9016805038911,2.93305002285208,5993.07883024349,0.0,1.0
2011-11-17,3.5,3.85,3.5,3.65,13100,2.74483290908617,3.01931619999479,2.74483290908617,2.86246860518986,16704.1133353595,0.0,1.0
2011-11-18,3.55,3.55,3.5201,3.5222,1000,2.7840448077874,2.7840448077874,2.76059609236407,2.76224299210952,1275.12315537096,0.0,1.0
2011-11-21,3.57,3.57,3.535,3.55,500,2.7997295672679,2.7997295672679,2.77228123817703,2.7840448077874,637.561577685477,0.0,1.0
2011-11-22,3.5,3.54,3.5,3.521,900,2.74483290908617,2.77620242804716,2.74483290908617,2.76130190654069,1147.61083983386,0.0,1.0
2011-11-23,3.39,3.58,3.39,3.55,2500,2.65856673194346,2.80757194700814,2.65856673194346,2.7840448077874,3187.80788842739,0.0,1.0
2011-11-25,3.36,3.44,3.36,3.44,200,2.63503959272272,2.69777863064469,2.63503959272272,2.69777863064469,255.024631074192,0.0,1.0
2011-11-28,3.5,4.05,3.5,3.7,3500,2.74483290908617,3.17616379479971,2.74483290908617,2.9016805038911,4462.93104379835,0.0,1.0
2011-11-29,3.4486,3.52,3.3,3.52,9500,2.70452307722131,2.76051766856666,2.58798531428125,2.76051766856666,12113.6699760241,0.0,1.0
2011-11-30,3.04,3.4999,2.93,3.34,21800,2.38408344103485,2.74475448528877,2.29781726389214,2.61935483324223,27797.6847870868,0.0,1.0
2011-12-01,3.38,3.43,3.26,3.26,7700,2.65072435220322,2.68993625090445,2.55661579532026,2.55661579532026,9818.44829635635,0.0,1.0
2011-12-02,3.08,3.1786,3.05,3.15,11900,2.41545295999583,2.49277882423466,2.39192582077509,2.47034961817755,15173.9655489144,0.0,1.0
2011-12-05,3.07,3.15,3.07,3.07,5200,2.40761058025558,2.47034961817755,2.40761058025558,2.40761058025558,6630.64040792898,0.0,1.0
2011-12-06,3.16,3.3686,3.07,3.12,8900,2.4781919979178,2.64178403929934,2.40761058025558,2.44682247895682,11348.5960828015,0.0,1.0
2011-12-07,3.15,3.26,3.15,3.15,4400,2.47034961817755,2.55661579532026,2.47034961817755,2.47034961817755,5610.54188363222,0.0,1.0
2011-12-08,3.1,3.26,3.1,3.26,2300,2.43113771947632,2.55661579532026,2.43113771947632,2.55661579532026,2932.7832573532,0.0,1.0
2011-12-09,3.1,3.12,3.05,3.05,1900,2.43113771947632,2.44682247895682,2.39192582077509,2.39192582077509,2422.73399520482,0.0,1.0
2011-12-12,3.13,3.25,3.06,3.06,9300,2.45466485869706,2.54877341558002,2.39976820051534,2.39976820051534,11858.6453449499,0.0,1.0
2011-12-13,3.11,3.1501,3.11,3.1501,2800,2.43898009921657,2.47042804197496,2.43898009921657,2.47042804197496,3570.34483503868,0.0,1.0
2011-12-14,3.26,3.38,3.205,3.24,11800,2.55661579532026,2.65072435220322,2.51348270674891,2.54093103583977,15046.4532333773,0.0,1.0
2011-12-15,3.19,3.464,3.14,3.3,8500,2.50171913713854,2.71660034202129,2.46250723843731,2.58798531428125,10838.5468206531,0.0,1.0
2011-12-16,3.196,3.21,3.196,3.21,14100,2.50642456498269,2.51740389661903,2.50642456498269,2.51740389661903,17979.2364907305,0.0,1.0
2011-12-19,3.12,3.16,3.11,3.11,4400,2.44682247895682,2.4781919979178,2.43898009921657,2.43898009921657,5610.5418836322,0.0,1.0
2011-12-20,3.17,3.17,3.15,3.15,2300,2.48603437765805,2.48603437765805,2.47034961817755,2.47034961817755,2932.7832573532,0.0,1.0
2011-12-21,3.15,3.2,3.15,3.17,3300,2.47034961817755,2.50956151687879,2.47034961817755,2.48603437765805,4207.90641272416,0.0,1.0
2011-12-22,3.112,3.155,3.11,3.15,6300,2.44054857516462,2.47427080804768,2.43898009921657,2.47034961817755,8033.27587883702,0.0,1.0
2011-12-23,3.13,3.18,3.05,3.0501,1600,2.45466485869706,2.49387675739829,2.39192582077509,2.3920042445725,2040.19704859353,0.0,1.0
2011-12-27,3.049,3.14,3.01,3.07,12900,2.39114158280107,2.46250723843731,2.36055630181411,2.40761058025558,16449.0887042853,0.0,1.0
2011-12-28,3.04,3.05,2.98,3.03,10000,2.38408344103485,2.39192582077509,2.33702916259337,2.3762410612946,12751.2315537095,0.0,1.0
2011-12-29,3.06,3.076,3.04,3.04,8800,2.39976820051534,2.41231600809973,2.38408344103485,2.38408344103485,11221.0837672644,0.0,1.0
2011-12-30,3.16,3.25,3.06,3.1399,5600,2.4781919979178,2.54877341558002,2.39976820051534,2.46242881463991,7140.68967007736,0.0,1.0
2012-01-03,3.4,3.4,3.16,3.21,2100,2.66640911168371,2.66640911168371,2.4781919979178,2.51740389661903,2677.75862627901,0.0,1.0
2012-01-04,3.25,3.26,3.17,3.26,1100,2.54877341558002,2.55661579532026,2.48603437765805,2.55661579532026,1402.63547090805,0.0,1.0
2012-01-05,3.24,3.36,3.24,3.25,1900,2.54093103583977,2.63503959272272,2.54093103583977,2.54877341558002,2422.73399520482,0.0,1.0
2012-01-06,3.2,3.23,3.2,3.22,2100,2.50956151687879,2.53308865609952,2.50956151687879,2.52524627635928,2677.758626279,0.0,1.0
2012-01-09,3.2008,3.2008,3.2,3.2,1200,2.51018890725801,2.51018890725801,2.50956151687879,2.50956151687879,1530.14778644514,0.0,1.0
2012-01-10,3.252,3.255,3.2,3.2,4000,2.55034189152807,2.55269460545014,2.50956151687879,2.50956151687879,5100.49262148382,0.0,1.0
2012-01-11,3.25,3.25,3.25,3.25,0,2.54877341558002,2.54877341558002,2.54877341558002,2.54877341558002,0,0.0,1.0
2012-01-12,3.2,3.315,3.2,3.24,2900,2.50956151687879,2.59974888389162,2.50956151687879,2.54093103583977,3697.85715057577,0.0,1.0
2012-01-13,3.22,3.22,3.2001,3.2001,2200,2.52524627635928,2.52524627635928,2.50963994067619,2.50963994067619,2805.2709418161,0.0,1.0
2012-01-17,3.2,3.305,3.2,3.24,2900,2.50956151687879,2.59190650415137,2.50956151687879,2.54093103583977,3697.85715057577,0.0,1.0
2012-01-18,3.2,3.275,3.2,3.2105,1500,2.50956151687879,2.56837936493063,2.50956151687879,2.51779601560604,1912.68473305643,0.0,1.0
2012-01-19,3.27,3.29,3.2,3.25,3100,2.56445817506051,2.580142934541,2.50956151687879,2.54877341558002,3952.88178164996,0.0,1.0
2012-01-20,3.349,3.35,3.22,3.2305,2300,2.62641297500845,2.62719721298248,2.52524627635928,2.53348077508654,2932.7832573532,0.0,1.0
2012-01-23,3.25,3.25,3.25,3.25,1000,2.54877341558002,2.54877341558002,2.54877341558002,2.54877341558002,1275.12315537095,0.0,1.0
2012-01-24,3.26,3.32,3.26,3.32,300,2.55661579532026,2.60367007376174,2.55661579532026,2.60367007376174,382.536946611287,0.0,1.0
2012-01-25,3.4,3.42,3.33,3.33,7100,2.66640911168371,2.6820938711642,2.61151245350199,2.61151245350199,9053.37440313379,0.0,1.0
2012-01-26,3.52,3.52,3.44,3.44,2900,2.76051766856666,2.76051766856666,2.69777863064469,2.69777863064469,3697.85715057578,0.0,1.0
2012-01-27,3.34,3.34,3.26,3.26,700,2.61935483324223,2.61935483324223,2.55661579532026,2.55661579532026,892.58620875967,0.0,1.0
2012-01-30,3.45,3.47,3.27,3.35,2000,2.70562101038494,2.72130576986543,2.56445817506051,2.62719721298248,2550.24631074191,0.0,1.0
2012-01-31,3.48,3.65,3.31,3.41,2200,2.72914814960568,2.86246860518986,2.59582769402149,2.67425149142396,2805.2709418161,0.0,1.0
2012-02-01,3.63,3.6499,3.59,3.6499,700,2.84678384570937,2.86239018139246,2.81541432674839,2.86239018139246,892.58620875967,0.0,1.0
2012-02-02,3.5,3.5,3.37,3.38,1500,2.74483290908617,2.74483290908617,2.64288197246297,2.65072435220322,1912.68473305644,0.0,1.0
2012-02-03,3.51,3.51,3.5,3.5,300,2.75267528882642,2.75267528882642,2.74483290908617,2.74483290908617,382.536946611287,0.0,1.0
2012-02-06,3.51,3.51,3.51,3.51,0,2.75267528882642,2.75267528882642,2.75267528882642,2.75267528882642,0,0.0,1.0
2012-02-07,3.63,3.76,3.6,3.6,1100,2.84678384570937,2.94873478233257,2.82325670648863,2.82325670648863,1402.63547090805,0.0,1.0
2012-02-08,3.7,3.7,3.6,3.6105,500,2.9016805038911,2.9016805038911,2.82325670648863,2.83149120521589,637.561577685477,0.0,1.0
2012-02-09,3.75,3.7605,3.75,3.75,1100,2.94089240259233,2.94912690131959,2.94089240259233,2.94089240259233,1402.63547090805,0.0,1.0
2012-02-10,3.752,3.85,3.55,3.75,5500,2.94246087854038,3.01931619999479,2.7840448077874,2.94089240259233,7013.17735454025,0.0,1.0
2012-02-13,3.6625,3.885,3.65,3.65,7700,2.87227157986517,3.04676452908565,2.86246860518986,2.86246860518986,9818.44829635637,0.0,1.0
2012-02-14,3.78,3.78,3.74,3.75,4400,2.96441954181307,2.96441954181307,2.93305002285208,2.94089240259233,5610.5418836322,0.0,1.0
2012-02-15,3.85,3.99,3.776,3.99,2900,3.01931619999479,3.12910951635824,2.96128258991697,3.12910951635824,3697.85715057577,0.0,1.0
2012-02-16,4.95,4.98,4.0,4.0,37200,3.88197797142187,3.90550511064261,3.13695189609848,3.13695189609848,47434.5813797996,0.0,1.0
2012-02-17,5.12,5.25,4.95,4.95,4500,4.01529842700606,4.11724936362926,3.88197797142187,3.88197797142187,5738.0541991693,0.0,1.0
2012-02-21,5.5,5.58,5.36,5.47,10000,4.31330885713541,4.37604789505738,4.20351554077197,4.28978171791467,12751.2315537096,0.0,1.0
2012-02-22,5.32,5.6,5.18,5.6,900,4.17214602181098,4.39173265453787,4.06235270544753,4.39173265453787,1147.61083983386,0.0,1.0
2012-02-23,5.37,5.37,5.2,5.3,4600,4.21135792051221,4.21135792051221,4.07803746492803,4.15646126233049,5865.5665147064,0.0,1.0
2012-02-24,5.3,5.3,5.27,5.27,1600,4.15646126233049,4.15646126233049,4.13293412310975,4.13293412310975,2040.19704859353,0.0,1.0
2012-02-27,5.3,5.32,5.02,5.32,1500,4.15646126233049,4.17214602181098,3.93687462960359,4.17214602181098,1912.68473305643,0.0,1.0
2012-02-28,5.33,5.6,5.02,5.3,7600,4.17998840155123,4.39173265453787,3.93687462960359,4.15646126233049,9690.93598081926,0.0,1.0
2012-02-29,5.31,5.31,5.19,5.2,3700,4.16430364207073,4.16430364207073,4.07019508518778,4.07803746492803,4717.95567487254,0.0,1.0
2012-03-01,5.3,5.34,5.16,5.34,5600,4.15646126233049,4.18783078129147,4.04666794596704,4.18783078129147,7140.68967007735,0.0,1.0
2012-03-02,5.3,5.3,5.21,5.28,1600,4.15646126233049,4.15646126233049,4.08587984466827,4.14077650285,2040.19704859353,0.0,1.0
2012-03-05,5.25,5.25,4.8608,5.02,10800,4.11724936362926,4.11724936362926,3.81202394413888,3.93687462960359,13771.3300780063,0.0,1.0
2012-03-06,5.02,5.03,4.9501,5.03,2500,3.93687462960359,3.94471700934384,3.88205639521927,3.94471700934384,3187.80788842739,0.0,1.0
2012-03-07,4.94,4.94,4.76,4.76,500,3.87413559168163,3.87413559168163,3.73297275635719,3.73297275635719,637.561577685477,0.0,1.0
2012-03-08,4.86,4.86,4.76,4.79,1700,3.81139655375966,3.81139655375966,3.73297275635719,3.75649989557793,2167.70936413062,0.0,1.0
2012-03-09,4.9,5.204,4.82,4.82,1600,3.84276607272064,4.08117441682413,3.78002703479867,3.78002703479867,2040.19704859353,0.0,1.0
2012-03-12,4.76,4.95,4.76,4.9,1500,3.73297275635719,3.88197797142187,3.73297275635719,3.84276607272064,1912.68473305644,0.0,1.0
2012-03-13,5.01,5.1,4.79,4.79,600,3.92903224986335,3.99961366752556,3.75649989557793,3.75649989557793,765.073893222573,0.0,1.0
2012-03-14,5.02,5.1,4.804,5.03,600,3.93687462960359,3.99961366752556,3.76747922721428,3.94471700934384,765.073893222574,0.0,1.0
2012-03-15,5.02,5.02,5.02,5.02,700,3.93687462960359,3.93687462960359,3.93687462960359,3.93687462960359,892.58620875967,0.0,1.0
2012-03-16,4.93,5.2689,4.92,5.2689,1100,3.86629321194138,4.13207146133832,3.85845083220113,4.13207146133832,1402.63547090805,0.0,1.0
2012-03-19,5.06,5.0718,4.95,4.97,2100,3.96824414856458,3.97749815665807,3.88197797142187,3.89766273090236,2677.75862627901,0.0,1.0
2012-03-20,5.06,5.06,5.01,5.06,11600,3.96824414856458,3.96824414856458,3.92903224986335,3.96824414856458,14791.4286023031,0.0,1.0
2012-03-21,5.38,5.84,5.0,5.08,8600,4.21920030025246,4.57994976830378,3.9211898701231,3.98392890804507,10966.0591361902,0.0,1.0
2012-03-22,5.67,5.75,5.397,5.4,27400,4.4466293127196,4.50936835064157,4.23253234581088,4.23488505973295,34938.3744571642,0.0,1.0
2012-03-23,5.65,5.9,5.5,5.75,1400,4.43094455323911,4.62700404674526,4.31330885713541,4.50936835064157,1785.17241751934,0.0,1.0
2012-03-26,5.8,5.8,5.6405,5.75,7000,4.5485802493428,4.5485802493428,4.42349429248587,4.50936835064157,8925.86208759669,0.0,1.0
2012-03-27,5.62,5.74,5.62,5.74,400,4.40741741401837,4.50152597090132,4.40741741401837,4.50152597090132,510.049262148382,0.0,1.0
2012-03-28,5.52,5.75,5.52,5.75,1100,4.3289936166159,4.50936835064157,4.3289936166159,4.50936835064157,1402.63547090805,0.0,1.0
2012-03-29,5.86,5.86,5.5,5.5,600,4.59563452778428,4.59563452778428,4.31330885713541,4.31330885713541,765.073893222573,0.0,1.0
2012-03-30,6.0,6.48,5.75,5.77,5000,4.70542784414772,5.08186207167954,4.50936835064157,4.52505311012206,6375.61577685478,0.0,1.0
2012-04-02,6.35,6.5,5.75,6.18,20100,4.97991113505634,5.09754683116003,4.50936835064157,4.84659067947215,25629.9754229562,0.0,1.0
2012-04-03,6.15,6.5,6.0,6.45,3700,4.82306354025142,5.09754683116003,4.70542784414772,5.0583349324588,4717.95567487253,0.0,1.0
2012-04-04,6.15,6.15,6.15,6.15,0,4.82306354025142,4.82306354025142,4.82306354025142,4.82306354025142,0,0.0,1.0
2012-04-05,7.5,7.92,6.07,6.07,139500,5.88178480518465,6.21116475427499,4.76032450232945,4.76032450232945,177879.680174248,0.0,1.0
2012-04-09,7.72,7.75,7.26,7.3,26200,6.05431715947007,6.07784429869081,5.69356769141874,5.72493721037973,33408.2266707191,0.0,1.0
2012-04-10,7.5,7.83,7.4665,7.83,15100,5.88178480518465,6.14058333661278,5.85551283305483,6.14058333661278,19254.3596461014,0.0,1.0
2012-04-11,7.53,7.6,7.47,7.5,8900,5.90531194440539,5.96020860258712,5.85825766596392,5.88178480518465,11348.5960828015,0.0,1.0
2012-04-12,7.5,7.5424,7.5,7.5,11100,5.88178480518465,5.9150364952833,5.88178480518465,5.88178480518465,14153.8670246176,0.0,1.0
2012-04-13,7.67,7.98,7.5,7.59,24600,6.01510526076884,6.25821903271647,5.88178480518465,5.95236622284687,31368.0296221255,0.0,1.0
2012-04-16,7.7,7.84,7.5,7.52,10000,6.03863239998958,6.14842571635302,5.88178480518465,5.89746956466515,12751.2315537096,0.0,1.0
2012-04-17,7.79,7.84,7.131,7.7,5700,6.10921381765179,6.14842571635302,5.59240099276957,6.03863239998958,7268.20198561445,0.0,1.0
2012-04-18,7.7,7.8,7.7,7.8,2100,6.03863239998958,6.11705619739204,6.03863239998958,6.11705619739204,2677.75862627901,0.0,1.0
2012-04-19,7.7,7.75,7.7,7.7,900,6.03863239998958,6.07784429869081,6.03863239998958,6.03863239998958,1147.61083983386,0.0,1.0
2012-04-20,7.8649,7.8649,7.7,7.7,3200,6.16795324190624,6.16795324190624,6.03863239998958,6.03863239998958,4080.39409718706,0.0,1.0
2012-04-23,8.0,8.5,7.9,7.9,26800,6.27390379219696,6.66602277920927,6.1954799947945,6.1954799947945,34173.3005639416,0.0,1.0
2012-04-24,8.07,8.1,7.84,8.1,56500,6.32880045037869,6.35232758959943,6.14842571635302,6.35232758959943,72044.458278459,0.0,1.0
2012-04-25,8.2,8.2,8.1,8.1,39100,6.43075138700189,6.43075138700189,6.35232758959943,6.35232758959943,49857.3153750044,0.0,1.0
2012-04-26,8.24,8.6,8.19,8.6,74500,6.46212090596287,6.74444657661174,6.42290900726164,6.74444657661174,94996.6750751363,0.0,1.0
2012-04-27,8.16,8.2576,8.14,8.24,9900,6.3993818680409,6.47592349430571,6.38369710856041,6.46212090596287,12623.7192381725,0.0,1.0
2012-04-30,8.26,8.3,8.08,8.08,49000,6.47780566544337,6.50917518440435,6.33664283011893,6.33664283011893,62481.0346131768,0.0,1.0
2012-05-01,8.4,8.5,8.29,8.29,26000,6.58759898180681,6.66602277920927,6.5013328046641,6.5013328046641,33153.2020396449,0.0,1.0
2012-05-02,8.0,8.4,7.36,8.4,28400,6.27390379219696,6.58759898180681,5.77199148882121,6.58759898180681,36213.4976125352,0.0,1.0
2012-05-03,7.04,8.0,6.76,8.0,29000,5.52103533713333,6.27390379219696,5.30144870440643,6.27390379219696,36978.5715057577,0.0,1.0
2012-05-04,6.8,7.15,6.5,7.06,26800,5.33281822336742,5.60730151427604,5.09754683116003,5.53672009661382,34173.3005639416,0.0,1.0
2012-05-07,6.38,6.66,6.32,6.66,6000,5.00343827427708,5.22302490700397,4.9563839958356,5.22302490700397,7650.73893222573,0.0,1.0
2012-05-08,6.17,6.38,6.1,6.38,15900,4.83874829973191,5.00343827427708,4.78385164155018,5.00343827427708,20274.4581703982,0.0,1.0
2012-05-09,5.96,6.0,5.81,6.0,4900,4.67405832518674,4.70542784414772,4.55642262908304,4.70542784414772,6248.10346131768,0.0,1.0
2012-05-10,6.21,6.27,5.8105,6.08,9500,4.87011781869289,4.91717209713437,4.55681474807006,4.76816688206969,12113.6699760241,0.0,1.0
2012-05-11,6.0,6.3,6.0,6.3,2400,4.70542784414772,4.94069923635511,4.70542784414772,4.94069923635511,3060.2955728903,0.0,1.0
2012-05-14,6.07,6.27,5.97,5.97,6600,4.76032450232945,4.91717209713437,4.68190070492698,4.68190070492698,8415.8128254483,0.0,1.0
2012-05-15,6.0,6.2699,5.94,5.94,3000,4.70542784414772,4.91709367333697,4.65837356570625,4.65837356570625,3825.36946611287,0.0,1.0
2012-05-16,5.6925,6.0,5.58,6.0,3800,4.46427466713515,4.70542784414772,4.37604789505738,4.70542784414772,4845.46799040963,0.0,1.0
2012-05-17,5.32,6.25,5.32,5.61,3100,4.17214602181098,4.90148733765388,4.17214602181098,4.39957503427812,3952.88178164996,0.0,1.0
2012-05-18,5.41,5.79,5.2,5.34,4300,4.2427274394732,4.54073786960255,4.07803746492803,4.18783078129147,5483.02956809511,0.0,1.0
2012-05-21,5.3,5.57,5.07,5.57,5500,4.15646126233049,4.36820551531714,3.97608652830483,4.36820551531714,7013.17735454026,0.0,1.0
2012-05-22,4.97,5.3,4.97,5.3,1300,3.89766273090236,4.15646126233049,3.89766273090236,4.15646126233049,1657.66010198224,0.0,1.0
2012-05-23,5.29,5.5,5.16,5.16,1900,4.14861888259024,4.31330885713541,4.04666794596704,4.04666794596704,2422.73399520482,0.0,1.0
2012-05-24,5.75,5.75,5.29,5.43,3700,4.50936835064157,4.50936835064157,4.14861888259024,4.25841219895369,4717.95567487254,0.0,1.0
2012-05-25,5.73,5.73,5.69,5.69,1100,4.49368359116108,4.49368359116108,4.46231407220009,4.46231407220009,1402.63547090805,0.0,1.0
2012-05-29,5.59,5.59,5.59,5.59,500,4.38389027479763,4.38389027479763,4.38389027479763,4.38389027479763,637.561577685478,0.0,1.0
2012-05-30,5.55,5.71,5.53,5.71,2264,4.35252075583664,4.47799883168058,4.33683599635615,4.47799883168058,2886.87882375985,0.0,1.0
2012-05-31,5.45,5.45,5.45,5.45,300,4.27409695843418,4.27409695843418,4.27409695843418,4.27409695843418,382.536946611287,0.0,1.0
2012-06-01,5.07,5.46,5.07,5.4,5800,3.97608652830483,4.28193933817443,3.97608652830483,4.23488505973295,7395.71430115154,0.0,1.0
2012-06-04,5.15,5.15,5.0,5.09,11700,4.0388255662268,4.0388255662268,3.9211898701231,3.99177128778532,14918.9409178402,0.0,1.0
2012-06-05,4.97,5.11,4.97,5.11,1600,3.89766273090236,4.00745604726581,3.89766273090236,4.00745604726581,2040.19704859353,0.0,1.0
2012-06-06,4.75,5.05,4.75,4.77,4500,3.72513037661695,3.96040176882433,3.72513037661695,3.74081513609744,5738.0541991693,0.0,1.0
2012-06-07,4.55,4.87,4.55,4.87,3300,3.56828278181202,3.8192389334999,3.56828278181202,3.8192389334999,4207.90641272416,0.0,1.0
2012-06-08,4.26,4.56,4.25,4.44,2300,3.34085376934488,3.57612516155227,3.33301138960464,3.48201660466932,2932.7832573532,0.0,1.0
2012-06-11,4.45,4.822,4.07,4.07,4500,3.48985898440956,3.78159551074672,3.19184855428021,3.19184855428021,5738.0541991693,0.0,1.0
2012-06-12,4.5,4.5,4.27,4.3,1600,3.52907088311079,3.52907088311079,3.34869614908513,3.37222328830587,2040.19704859353,0.0,1.0
2012-06-13,4.357,4.414,4.3,4.32,5400,3.41692485282527,3.46162641734467,3.37222328830587,3.38790804778636,6885.66503900317,0.0,1.0
2012-06-14,4.41,4.49,4.27,4.27,7700,3.45848946544858,3.52122850337055,3.34869614908513,3.34869614908513,9818.44829635635,0.0,1.0
2012-06-15,4.79,4.79,4.53,4.7,32100,3.75649989557793,3.75649989557793,3.55259802233153,3.68591847791572,40931.4532874077,0.0,1.0
2012-06-18,4.52,4.82,4.45,4.78,3400,3.54475564259128,3.78002703479867,3.48985898440956,3.74865751583769,4335.41872826126,0.0,1.0
2012-06-19,4.56,4.56,4.56,4.56,400,3.57612516155227,3.57612516155227,3.57612516155227,3.57612516155227,510.049262148382,0.0,1.0
2012-06-20,4.54,4.61,4.4,4.47,5100,3.56044040207178,3.6153370602535,3.45064708570833,3.50554374389005,6503.12809239187,0.0,1.0
2012-06-21,4.52,4.99,4.52,4.99,800,3.54475564259128,3.91334749038286,3.54475564259128,3.91334749038286,1020.09852429677,0.0,1.0
2012-06-22,4.35,4.74,4.35,4.52,4000,3.4114351870071,3.7172879968767,3.4114351870071,3.54475564259128,5100.49262148382,0.0,1.0
2012-06-25,4.05,4.29,4.05,4.29,2800,3.17616379479971,3.36438090856562,3.17616379479971,3.36438090856562,3570.34483503868,0.0,1.0
2012-06-26,4.06,4.1,4.06,4.1,2100,3.18400617453996,3.21537569350094,3.18400617453996,3.21537569350094,2677.75862627901,0.0,1.0
2012-06-27,4.25,4.25,4.2,4.2,3800,3.33301138960464,3.33301138960464,3.29379949090341,3.29379949090341,4845.46799040963,0.0,1.0
2012-06-28,4.06,4.22,4.06,4.22,300,3.18400617453996,3.3094842503839,3.18400617453996,3.3094842503839,382.536946611287,0.0,1.0
2012-06-29,4.31,4.31,4.1,4.23,1000,3.38006566804611,3.38006566804611,3.21537569350094,3.31732663012414,1275.12315537096,0.0,1.0
2012-07-02,4.52,4.52,4.31,4.31,1800,3.54475564259128,3.54475564259128,3.38006566804611,3.38006566804611,2295.22167966772,0.0,1.0
2012-07-03,5.0,5.0,4.72,4.72,1600,3.9211898701231,3.9211898701231,3.70160323739621,3.70160323739621,2040.19704859353,0.0,1.0
2012-07-05,4.79,5.0,4.66,5.0,900,3.75649989557793,3.9211898701231,3.65454895895473,3.9211898701231,1147.61083983386,0.0,1.0
2012-07-06,4.75,4.75,4.75,4.75,100,3.72513037661695,3.72513037661695,3.72513037661695,3.72513037661695,127.512315537096,0.0,1.0
2012-07-09,5.0,5.0,4.59,4.86,3500,3.9211898701231,3.9211898701231,3.59965230077301,3.81139655375966,4462.93104379835,0.0,1.0
2012-07-10,5.0,5.0,4.76,4.76,1400,3.9211898701231,3.9211898701231,3.73297275635719,3.73297275635719,1785.17241751934,0.0,1.0
2012-07-11,4.9,4.9,4.9,4.9,0,3.84276607272064,3.84276607272064,3.84276607272064,3.84276607272064,0,0.0,1.0
2012-07-12,4.98,4.98,4.98,4.98,91,3.90550511064261,3.90550511064261,3.90550511064261,3.90550511064261,116.036207138757,0.0,1.0
2012-07-13,4.64,5.0,4.64,5.0,1800,3.63886419947424,3.9211898701231,3.63886419947424,3.9211898701231,2295.22167966772,0.0,1.0
2012-07-16,4.75,4.86,4.66,4.66,1500,3.72513037661695,3.81139655375966,3.65454895895473,3.65454895895473,1912.68473305643,0.0,1.0
2012-07-17,4.74,4.74,4.7,4.7,300,3.7172879968767,3.7172879968767,3.68591847791572,3.68591847791572,382.536946611287,0.0,1.0
2012-07-18,5.19,5.19,4.77,4.77,9500,4.07019508518778,4.07019508518778,3.74081513609744,3.74081513609744,12113.6699760241,0.0,1.0
2012-07-19,5.25,5.25,5.25,5.25,200,4.11724936362926,4.11724936362926,4.11724936362926,4.11724936362926,255.024631074191,0.0,1.0
2012-07-20,5.24,5.37,4.95,4.95,3600,4.10940698388901,4.21135792051221,3.88197797142187,3.88197797142187,4590.44335933544,0.0,1.0
2012-07-23,4.87,4.96,4.87,4.96,1000,3.8192389334999,3.88982035116212,3.8192389334999,3.88982035116212,1275.12315537096,0.0,1.0
2012-07-24,4.75,5.02,4.75,4.96,1200,3.72513037661695,3.93687462960359,3.72513037661695,3.88982035116212,1530.14778644515,0.0,1.0
2012-07-25,4.78,4.78,4.67,4.67,700,3.74865751583769,3.74865751583769,3.66239133869498,3.66239133869498,892.586208759668,0.0,1.0
2012-07-26,4.75,4.87,4.75,4.87,300,3.72513037661695,3.8192389334999,3.72513037661695,3.8192389334999,382.536946611287,0.0,1.0
2012-07-27,5.14,5.5,4.61,5.5,1500,4.03098318648655,4.31330885713541,3.6153370602535,4.31330885713541,1912.68473305643,0.0,1.0
2012-07-30,4.75,4.99,4.75,4.99,1500,3.72513037661695,3.91334749038286,3.72513037661695,3.91334749038286,1912.68473305643,0.0,1.0
2012-07-31,5.2,5.2,5.2,5.2,200,4.07803746492803,4.07803746492803,4.07803746492803,4.07803746492803,255.024631074191,0.0,1.0
2012-08-01,5.4,5.4,5.2,5.27,7100,4.23488505973295,4.23488505973295,4.07803746492803,4.13293412310975,9053.37440313379,0.0,1.0
2012-08-02,5.04,5.3,5.04,5.3,600,3.95255938908409,4.15646126233049,3.95255938908409,4.15646126233049,765.073893222573,0.0,1.0
2012-08-03,5.15,5.26,5.06,5.26,800,4.0388255662268,4.1250917433695,3.96824414856458,4.1250917433695,1020.09852429676,0.0,1.0
2012-08-06,5.26,5.31,5.25,5.31,1300,4.1250917433695,4.16430364207073,4.11724936362926,4.16430364207073,1657.66010198224,0.0,1.0
2012-08-07,6.05,6.22,5.25,5.26,11600,4.74463974284895,4.87796019843314,4.11724936362926,4.1250917433695,14791.4286023031,0.0,1.0
2012-08-08,6.65,6.93,5.799,6.0,20000,5.21518252726373,5.43476915999062,4.54779601136877,4.70542784414772,25502.4631074191,0.0,1.0
2012-08-09,6.5,6.51,5.7,5.71,1400,5.09754683116003,5.10538921090028,4.47015645194034,4.47799883168058,1785.17241751934,0.0,1.0
2012-08-10,6.25,6.5,6.04,6.5,900,4.90148733765388,5.09754683116003,4.73679736310871,5.09754683116003,1147.61083983386,0.0,1.0
2012-08-13,5.42,5.45,5.21,5.21,600,4.25056981921344,4.27409695843418,4.08587984466827,4.08587984466827,765.073893222574,0.0,1.0
2012-08-14,5.42,5.42,5.42,5.42,0,4.25056981921344,4.25056981921344,4.25056981921344,4.25056981921344,0,0.0,1.0
2012-08-15,5.81,5.81,5.81,5.81,100,4.55642262908304,4.55642262908304,4.55642262908304,4.55642262908304,127.512315537096,0.0,1.0
2012-08-16,5.5,5.82,5.5,5.82,1600,4.31330885713541,4.56426500882329,4.31330885713541,4.56426500882329,2040.19704859353,0.0,1.0
2012-08-17,5.63,5.91,5.61,5.61,400,4.41525979375861,4.63484642648551,4.39957503427812,4.39957503427812,510.049262148383,0.0,1.0
2012-08-20,5.63,5.63,5.63,5.63,0,4.41525979375861,4.41525979375861,4.41525979375861,4.41525979375861,0,0.0,1.0
2012-08-21,5.65,6.092,5.15,5.5,1600,4.43094455323911,4.77757773775799,4.0388255662268,4.31330885713541,2040.19704859353,0.0,1.0
2012-08-22,5.63,5.63,5.63,5.63,300,4.41525979375861,4.41525979375861,4.41525979375861,4.41525979375861,382.536946611287,0.0,1.0
2012-08-23,5.79,6.0,5.75,5.9899,1600,4.54073786960255,4.70542784414772,4.50936835064157,4.69750704061007,2040.19704859353,0.0,1.0
2012-08-24,5.79,5.79,5.79,5.79,0,4.54073786960255,4.54073786960255,4.54073786960255,4.54073786960255,0,0.0,1.0
2012-08-27,5.3301,5.3301,5.33,5.33,400,4.18006682534863,4.18006682534863,4.17998840155123,4.17998840155123,510.049262148382,0.0,1.0
2012-08-28,5.6,5.6,5.16,5.39,400,4.39173265453787,4.39173265453787,4.04666794596704,4.2270426799927,510.049262148383,0.0,1.0
2012-08-29,5.6,5.6,5.6,5.6,0,4.39173265453787,4.39173265453787,4.39173265453787,4.39173265453787,0,0.0,1.0
2012-08-30,5.33,5.33,5.33,5.33,400,4.17998840155123,4.17998840155123,4.17998840155123,4.17998840155123,510.049262148382,0.0,1.0
2012-08-31,5.33,5.33,5.33,5.33,3,4.17998840155123,4.17998840155123,4.17998840155123,4.17998840155123,3.82536946611287,0.0,1.0
2012-09-04,5.52,5.52,5.3,5.3,2800,4.3289936166159,4.3289936166159,4.15646126233049,4.15646126233049,3570.34483503868,0.0,1.0
2012-09-05,6.0,6.0,5.77,5.9999,5100,4.70542784414772,4.70542784414772,4.52505311012206,4.70534942035032,6503.12809239188,0.0,1.0
2012-09-06,6.25,6.4983,6.19,6.24,9900,4.90148733765388,5.09621362660419,4.8544330592124,4.89364495791363,12623.7192381725,0.0,1.0
2012-09-07,6.03,6.03,5.75,5.86,1500,4.72895498336846,4.72895498336846,4.50936835064157,4.59563452778428,1912.68473305643,0.0,1.0
2012-09-10,6.5,6.5,5.809,6.14,1800,5.09754683116003,5.09754683116003,4.55563839110902,4.81522116051117,2295.22167966772,0.0,1.0
2012-09-11,6.5,6.5,5.81,5.81,13500,5.09754683116003,5.09754683116003,4.55642262908304,4.55642262908304,17214.1625975079,0.0,1.0
2012-09-12,6.5001,6.78,6.2,6.5,8000,5.09762525495744,5.31713346388693,4.86227543895265,5.09754683116003,10200.9852429676,0.0,1.0
2012-09-13,6.8,6.8,6.42,6.55,4500,5.33281822336742,5.33281822336742,5.03480779323806,5.13675872986126,5738.0541991693,0.0,1.0
2012-09-14,6.1235,6.61,6.1235,6.26,600,4.80228123393976,5.18381300830274,4.80228123393976,4.90932971739412,765.073893222574,0.0,1.0
2012-09-17,6.68,6.68,6.25,6.25,2700,5.23870966648447,5.23870966648447,4.90148733765388,4.90148733765388,3442.83251950158,0.0,1.0
2012-09-18,6.7265,6.74,6.7265,6.74,300,5.27517673227661,5.28576394492594,5.27517673227661,5.28576394492594,382.536946611287,0.0,1.0
2012-09-19,6.74,6.74,5.75,6.51,15700,5.28576394492594,5.28576394492594,4.50936835064157,5.10538921090028,20019.433539324,0.0,1.0
2012-09-20,6.34,6.74,6.25,6.74,500,4.97206875531609,5.28576394492594,4.90148733765388,5.28576394492594,637.561577685479,0.0,1.0
2012-09-21,6.67,6.67,6.47,6.47,1600,5.23086728674422,5.23086728674422,5.07401969193929,5.07401969193929,2040.19704859353,0.0,1.0
2012-09-24,6.8,6.8,6.73,6.73,1400,5.33281822336742,5.33281822336742,5.2779215651857,5.2779215651857,1785.17241751934,0.0,1.0
2012-09-25,6.45,7.25,6.37,6.76,10800,5.0583349324588,5.6857253116785,4.99559589453683,5.30144870440643,13771.3300780063,0.0,1.0
2012-09-26,6.3016,6.84,6.3016,6.84,1000,4.94195401711355,5.3641877423284,4.94195401711355,5.3641877423284,1275.12315537096,0.0,1.0
2012-09-27,6.75,6.75,6.32,6.32,3500,5.29360632466619,5.29360632466619,4.9563839958356,4.9563839958356,4462.93104379834,0.0,1.0
2012-09-28,6.3001,6.83,6.3001,6.83,800,4.94077766015251,5.35634536258816,4.94077766015251,5.35634536258816,1020.09852429677,0.0,1.0
2012-10-01,6.6,6.63,6.31,6.63,1300,5.17597062856249,5.19949776778323,4.94854161609535,5.19949776778323,1657.66010198224,0.0,1.0
2012-10-02,6.99,6.99,6.309,6.31,8500,5.4818234384321,5.4818234384321,4.94775737812133,4.94854161609535,10838.5468206531,0.0,1.0
2012-10-03,7.02,7.02,6.9,6.95,900,5.50535057765284,5.50535057765284,5.41124202076988,5.45045391947111,1147.61083983386,0.0,1.0
2012-10-04,6.9,7.2199,6.9,7.11,1600,5.41124202076988,5.66211974866036,5.41124202076988,5.57593199531505,2040.19704859353,0.0,1.0
2012-10-05,6.7,6.7,6.31,6.31,400,5.25439442596496,5.25439442596496,4.94854161609535,4.94854161609535,510.049262148382,0.0,1.0
2012-10-08,6.7,6.7,6.7,6.7,3,5.25439442596496,5.25439442596496,5.25439442596496,5.25439442596496,3.82536946611287,0.0,1.0
2012-10-09,6.33,6.51,6.33,6.5,7800,4.96422637557585,5.10538921090028,4.96422637557585,5.09754683116003,9945.96061189345,0.0,1.0
2012-10-10,7.0,7.0,6.4,6.4,5600,5.48966581817234,5.48966581817234,5.01912303375757,5.01912303375757,7140.68967007736,0.0,1.0
2012-10-11,6.75,6.78,6.2401,6.75,4700,5.29360632466619,5.31713346388693,4.89372338171103,5.29360632466619,5993.07883024349,0.0,1.0
2012-10-12,6.62,6.62,6.6,6.6,200,5.19165538804299,5.19165538804299,5.17597062856249,5.17597062856249,255.024631074191,0.0,1.0
2012-10-15,6.61,6.61,6.61,6.61,800,5.18381300830274,5.18381300830274,5.18381300830274,5.18381300830274,1020.09852429677,0.0,1.0
2012-10-16,6.99,6.99,6.97,6.97,400,5.4818234384321,5.4818234384321,5.46613867895161,5.46613867895161,510.049262148382,0.0,1.0
2012-10-17,7.13,7.13,6.61,7.03,2000,5.59161675479554,5.59161675479554,5.18381300830274,5.51319295739308,2550.24631074191,0.0,1.0
2012-10-18,7.13,7.13,7.13,7.13,3,5.59161675479554,5.59161675479554,5.59161675479554,5.59161675479554,3.82536946611287,0.0,1.0
2012-10-19,7.03,7.25,7.0,7.0,1000,5.51319295739308,5.6857253116785,5.48966581817234,5.48966581817234,1275.12315537096,0.0,1.0
2012-10-22,6.95,7.0,6.95,7.0,400,5.45045391947111,5.48966581817234,5.45045391947111,5.48966581817234,510.049262148383,0.0,1.0
2012-10-23,6.75,6.8,6.75,6.79,2100,5.29360632466619,5.33281822336742,5.29360632466619,5.32497584362717,2677.75862627901,0.0,1.0
2012-10-24,6.8,6.8,6.8,6.8,300,5.33281822336742,5.33281822336742,5.33281822336742,5.33281822336742,382.536946611287,0.0,1.0
2012-10-25,6.66,7.0,6.5,6.75,5400,5.22302490700397,5.48966581817234,5.09754683116003,5.29360632466619,6885.66503900317,0.0,1.0
2012-10-26,6.71,6.74,6.53,6.74,900,5.2622368057052,5.28576394492594,5.12107397038077,5.28576394492594,1147.61083983386,0.0,1.0
2012-10-31,6.942,6.942,6.61,6.61,3600,5.44418001567892,5.44418001567892,5.18381300830274,5.18381300830274,4590.44335933544,0.0,1.0
2012-11-01,6.56,6.79,6.56,6.75,7100,5.14460110960151,5.32497584362717,5.14460110960151,5.29360632466619,9053.37440313379,0.0,1.0
2012-11-02,6.98,6.98,6.55,6.59,6900,5.47398105869185,5.47398105869185,5.13675872986126,5.16812824882225,8798.3497720596,0.0,1.0
2012-11-05,6.7,6.74,6.5,6.74,5300,5.25439442596496,5.28576394492594,5.09754683116003,5.28576394492594,6758.15272346606,0.0,1.0
2012-11-06,6.74,6.97,6.74,6.96,2200,5.28576394492594,5.46613867895161,5.28576394492594,5.45829629921136,2805.2709418161,0.0,1.0
2012-11-07,6.75,6.8,6.54,6.7,3800,5.29360632466619,5.33281822336742,5.12891635012102,5.25439442596496,4845.46799040963,0.0,1.0
2012-11-08,6.7,6.7,6.55,6.7,1400,5.25439442596496,5.25439442596496,5.13675872986126,5.25439442596496,1785.17241751934,0.0,1.0
2012-11-09,6.86,6.86,6.2,6.22,7000,5.3798725018089,5.3798725018089,4.86227543895265,4.87796019843314,8925.86208759669,0.0,1.0
2012-11-12,6.7,6.7,6.0201,6.032,2100,5.25439442596496,5.25439442596496,4.72119102742562,4.73052345931651,2677.75862627901,0.0,1.0
2012-11-13,6.56,6.56,6.415,6.45,500,5.14460110960151,5.14460110960151,5.03088660336794,5.0583349324588,637.561577685478,0.0,1.0
2012-11-14,6.53,6.6,6.25,6.6,400,5.12107397038077,5.17597062856249,4.90148733765388,5.17597062856249,510.049262148383,0.0,1.0
2012-11-15,6.6,6.73,6.5,6.55,4600,5.17597062856249,5.2779215651857,5.09754683116003,5.13675872986126,5865.5665147064,0.0,1.0
2012-11-16,6.6,6.6,6.6,6.6,0,5.17597062856249,5.17597062856249,5.17597062856249,5.17597062856249,0,0.0,1.0
2012-11-19,6.7,6.7,6.7,6.7,3200,5.25439442596496,5.25439442596496,5.25439442596496,5.25439442596496,4080.39409718706,0.0,1.0
2012-11-20,7.0,7.0,6.02,6.02,7200,5.48966581817234,5.48966581817234,4.72111260362821,4.72111260362821,9180.88671867089,0.0,1.0
2012-11-21,6.77,6.85,6.64,6.64,2700,5.30929108414668,5.37203012206865,5.20734014752348,5.20734014752348,3442.83251950158,0.0,1.0
2012-11-23,6.77,6.77,6.77,6.77,0,5.30929108414668,5.30929108414668,5.30929108414668,5.30929108414668,0,0.0,1.0
2012-11-26,6.75,6.75,6.37,6.37,1500,5.29360632466619,5.29360632466619,4.99559589453683,4.99559589453683,1912.68473305643,0.0,1.0
2012-11-27,6.85,6.85,6.2,6.5,9700,5.37203012206865,5.37203012206865,4.86227543895265,5.09754683116003,12368.6946070983,0.0,1.0
2012-11-28,6.82,6.82,6.4,6.5,11300,5.34850298284791,5.34850298284791,5.01912303375757,5.09754683116003,14408.8916556918,0.0,1.0
2012-11-29,6.8,6.8,6.5,6.55,6400,5.33281822336742,5.33281822336742,5.09754683116003,5.13675872986126,8160.78819437412,0.0,1.0
2012-11-30,7.14,7.43,6.5501,6.88,15700,5.59945913453579,5.82688814700293,5.13683715365867,5.39555726128939,20019.433539324,0.0,1.0
2012-12-03,7.21,7.4,7.2,7.27,1800,5.65435579271751,5.80336100778219,5.64651341297727,5.70141007115899,2295.22167966772,0.0,1.0
2012-12-04,7.2501,7.33,6.79,7.33,4100,5.6858037354759,5.74846434960047,5.32497584362717,5.74846434960047,5228.00493702092,0.0,1.0
2012-12-05,7.24,7.24,6.67,7.0,3300,5.67788293193825,5.67788293193825,5.23086728674422,5.48966581817234,4207.90641272416,0.0,1.0
2012-12-06,7.24,7.24,6.83,6.83,8100,5.67788293193825,5.67788293193825,5.35634536258816,5.35634536258816,10328.4975585047,0.0,1.0
2012-12-07,7.28,7.28,7.01,7.12,9600,5.70925245089924,5.70925245089924,5.49750819791259,5.5837743750553,12241.1822915612,0.0,1.0
2012-12-10,7.0,7.15,7.0,7.03,1300,5.48966581817234,5.60730151427604,5.48966581817234,5.51319295739308,1657.66010198224,0.0,1.0
2012-12-11,7.15,7.15,6.65,6.86,13300,5.60730151427604,5.60730151427604,5.21518252726373,5.3798725018089,16959.1379664337,0.0,1.0
2012-12-12,7.25,7.25,6.7407,7.17,14000,5.6857253116785,5.6857253116785,5.28631291150776,5.62298627375653,17851.7241751934,0.0,1.0
2012-12-13,7.25,7.25,7.25,7.25,20,5.6857253116785,5.6857253116785,5.6857253116785,5.6857253116785,25.5024631074191,0.0,1.0
2012-12-14,7.25,7.25,7.25,7.25,0,5.6857253116785,5.6857253116785,5.6857253116785,5.6857253116785,0,0.0,1.0
2012-12-17,7.02,7.02,6.64,6.64,2100,5.50535057765284,5.50535057765284,5.20734014752348,5.20734014752348,2677.75862627901,0.0,1.0
2012-12-18,7.0,7.0,6.6701,6.6701,1100,5.48966581817234,5.48966581817234,5.23094571054162,5.23094571054162,1402.63547090805,0.0,1.0
2012-12-19,6.81,6.85,6.6801,6.6801,2700,5.34066060310766,5.37203012206865,5.23878809028187,5.23878809028187,3442.83251950158,0.0,1.0
2012-12-20,7.07,7.8,6.85,7.25,23700,5.54456247635407,6.11705619739204,5.37203012206865,5.6857253116785,30220.4187822916,0.0,1.0
2012-12-21,7.01,7.23,6.59,6.59,6100,5.49750819791259,5.67004055219801,5.16812824882225,5.16812824882225,7778.25124776283,0.0,1.0
2012-12-24,6.6201,6.6201,6.62,6.62,700,5.19173381184039,5.19173381184039,5.19165538804299,5.19165538804299,892.586208759669,0.0,1.0
2012-12-26,6.79,6.99,6.65,6.84,4300,5.32497584362717,5.4818234384321,5.21518252726373,5.3641877423284,5483.02956809511,0.0,1.0
2012-12-27,6.8,6.87,6.62,6.87,6800,5.33281822336742,5.38771488154914,5.19165538804299,5.38771488154914,8670.8374565225,0.0,1.0
2012-12-28,7.0,7.31,6.58,6.6,30000,5.48966581817234,5.73277959011998,5.160285869082,5.17597062856249,38253.6946611287,0.0,1.0
2012-12-31,7.17,7.17,6.7,6.71,14600,5.62298627375653,5.62298627375653,5.25439442596496,5.2622368057052,18616.798068416,0.0,1.0
2013-01-02,7.22,7.5,6.86,7.2473,4300,5.66219817245776,5.88178480518465,5.3798725018089,5.68360786914863,5483.02956809511,0.0,1.0
2013-01-03,7.22,7.22,7.22,7.22,0,5.66219817245776,5.66219817245776,5.66219817245776,5.66219817245776,0,0.0,1.0
2013-01-04,6.84,7.15,6.84,7.15,400,5.3641877423284,5.60730151427604,5.3641877423284,5.60730151427604,510.049262148383,0.0,1.0
2013-01-07,6.77,7.1,6.77,7.1,1700,5.30929108414668,5.5680896155748,5.30929108414668,5.5680896155748,2167.70936413063,0.0,1.0
2013-01-08,6.78,6.78,6.78,6.78,100,5.31713346388693,5.31713346388693,5.31713346388693,5.31713346388693,127.512315537096,0.0,1.0
2013-01-09,7.25,7.4,6.6801,6.73,12600,5.6857253116785,5.80336100778219,5.23878809028187,5.2779215651857,16066.551757674,0.0,1.0
2013-01-10,7.25,7.25,6.87,6.88,3400,5.6857253116785,5.6857253116785,5.38771488154914,5.39555726128939,4335.41872826125,0.0,1.0
2013-01-11,6.89,7.07,6.87,6.95,17800,5.40339964102963,5.54456247635407,5.38771488154914,5.45045391947111,22697.192165603,0.0,1.0
2013-01-14,6.95,7.49,6.95,6.95,7000,5.45045391947111,5.87394242544441,5.45045391947111,5.45045391947111,8925.8620875967,0.0,1.0
2013-01-15,6.96,6.96,6.96,6.96,100,5.45829629921136,5.45829629921136,5.45829629921136,5.45829629921136,127.512315537096,0.0,1.0
2013-01-16,6.98,7.0299,6.85,6.93,5500,5.47398105869185,5.51311453359568,5.37203012206865,5.43476915999062,7013.17735454026,0.0,1.0
2013-01-17,7.24,7.44,7.1,7.43,4700,5.67788293193825,5.83473052674318,5.5680896155748,5.82688814700293,5993.0788302435,0.0,1.0
2013-01-18,7.0,7.001,7.0,7.0,500,5.48966581817234,5.49045005614637,5.48966581817234,5.48966581817234,637.561577685478,0.0,1.0
2013-01-22,7.12,7.25,7.1,7.25,1500,5.5837743750553,5.6857253116785,5.5680896155748,5.6857253116785,1912.68473305643,0.0,1.0
2013-01-23,7.1,7.25,7.02,7.02,4900,5.5680896155748,5.6857253116785,5.50535057765284,5.50535057765284,6248.10346131769,0.0,1.0
2013-01-24,7.12,7.27,7.05,7.16,7500,5.5837743750553,5.70141007115899,5.52887771687357,5.61514389401628,9563.42366528217,0.0,1.0
2013-01-25,7.1,7.115,7.07,7.09,1400,5.5680896155748,5.57985318518517,5.54456247635407,5.56024723583456,1785.17241751934,0.0,1.0
2013-01-28,7.11,7.2406,7.0,7.0,3600,5.57593199531505,5.67835347472267,5.48966581817234,5.48966581817234,4590.44335933544,0.0,1.0
2013-01-29,7.5,7.69,7.2,7.2,11000,5.88178480518465,6.03079002024933,5.64651341297727,5.64651341297727,14026.3547090805,0.0,1.0
2013-01-30,7.7501,8.4456,7.63,7.63,4500,6.07792272248821,6.62336023342234,5.98373574180785,5.98373574180785,5738.0541991693,0.0,1.0
2013-01-31,8.22,8.25,7.97,8.03,6200,6.44643614648238,6.46996328570312,6.25037665297623,6.2974309314177,7905.76356329993,0.0,1.0
2013-02-01,8.1,8.5,7.98,8.5,4900,6.35232758959943,6.66602277920927,6.25821903271647,6.66602277920927,6248.10346131768,0.0,1.0
2013-02-04,8.2814,8.32,7.91,8.05,8900,6.49458835808749,6.52485994388484,6.20332237453475,6.3131156908982,11348.5960828015,0.0,1.0
2013-02-05,8.2,8.42,8.02,8.3,16600,6.43075138700189,6.6032837412873,6.28958855167746,6.50917518440435,21167.0443791579,0.0,1.0
2013-02-06,8.4999,8.5,8.07,8.07,8900,6.66594435541187,6.66602277920927,6.32880045037869,6.32880045037869,11348.5960828015,0.0,1.0
2013-02-07,8.55,8.62,8.47,8.47,4000,6.70523467791051,6.76013133609223,6.64249563998854,6.64249563998854,5100.49262148382,0.0,1.0
2013-02-08,8.49,8.87,8.31,8.58,3900,6.65818039946903,6.95619082959838,6.5170175641446,6.72876181713124,4972.98030594673,0.0,1.0
2013-02-11,8.4801,8.752,8.3537,8.3537,3000,6.65041644352618,6.86365074866348,6.55128876360947,6.55128876360947,3825.36946611287,0.0,1.0
2013-02-12,8.6,8.6,8.33,8.33,2500,6.74444657661174,6.74444657661174,6.53270232362509,6.53270232362509,3187.80788842739,0.0,1.0
2013-02-13,8.4,8.52,8.38,8.47,3700,6.58759898180681,6.68170753868977,6.57191422232632,6.64249563998854,4717.95567487254,0.0,1.0
2013-02-14,7.93,8.35,7.8,8.32,9600,6.21900713401524,6.54838708310558,6.11705619739204,6.52485994388484,12241.1822915612,0.0,1.0
2013-02-15,7.95,7.95,7.9,7.9,5900,6.23469189349573,6.23469189349573,6.1954799947945,6.1954799947945,7523.22661668864,0.0,1.0
2013-02-19,8.37,8.38,8.0,8.04,5500,6.56407184258607,6.57191422232632,6.27390379219696,6.30527331115795,7013.17735454026,0.0,1.0
2013-02-20,8.3,8.34,8.0801,8.32,8600,6.50917518440435,6.54054470336533,6.33672125391634,6.52485994388484,10966.0591361902,0.0,1.0
2013-02-21,8.03,8.2,8.03,8.18,1000,6.2974309314177,6.43075138700189,6.2974309314177,6.4150666275214,1275.12315537096,0.0,1.0
2013-02-22,8.0,8.0,7.7,7.95,1300,6.27390379219696,6.27390379219696,6.03863239998958,6.23469189349573,1657.66010198224,0.0,1.0
2013-02-25,8.25,8.25,8.2,8.2,200,6.46996328570312,6.46996328570312,6.43075138700189,6.43075138700189,255.024631074191,0.0,1.0
2013-02-26,8.2,8.2,8.2,8.2,500,6.43075138700189,6.43075138700189,6.43075138700189,6.43075138700189,637.561577685478,0.0,1.0
2013-02-27,8.24,8.27,8.24,8.246,1300,6.46212090596287,6.48564804518361,6.46212090596287,6.46682633380702,1657.66010198224,0.0,1.0
2013-02-28,8.03,8.16,8.03,8.16,5200,6.2974309314177,6.3993818680409,6.2974309314177,6.3993818680409,6630.64040792897,0.0,1.0
2013-03-01,8.5,8.5,8.0,8.0,4300,6.66602277920927,6.66602277920927,6.27390379219696,6.27390379219696,5483.02956809511,0.0,1.0
2013-03-04,8.1,8.41,8.015,8.14,8000,6.35232758959943,6.59544136154706,6.28566736180733,6.38369710856041,10200.9852429676,0.0,1.0
2013-03-05,8.04,8.36,8.04,8.11,4500,6.30527331115795,6.55622946284583,6.30527331115795,6.36016996933967,5738.0541991693,0.0,1.0
2013-03-06,8.28,8.28,8.0201,8.07,1200,6.49349042492386,6.49349042492386,6.28966697547486,6.32880045037869,1530.14778644515,0.0,1.0
2013-03-07,8.41,8.41,8.03,8.38,700,6.59544136154706,6.59544136154706,6.2974309314177,6.57191422232632,892.586208759669,0.0,1.0
2013-03-08,8.6,8.7,8.02,8.2,10200,6.74444657661174,6.8228703740142,6.28958855167746,6.43075138700189,13006.2561847837,0.0,1.0
2013-03-11,8.74,8.75,8.25,8.68,11100,6.85423989297518,6.86208227271543,6.46996328570312,6.80718561453371,14153.8670246176,0.0,1.0
2013-03-12,8.5,8.7,8.498,8.5,5100,6.66602277920927,6.8228703740142,6.66445430326122,6.66602277920927,6503.12809239188,0.0,1.0
2013-03-13,8.75,8.75,8.37,8.38,6300,6.86208227271543,6.86208227271543,6.56407184258607,6.57191422232632,8033.27587883702,0.0,1.0
2013-03-14,8.6001,8.64,8.6,8.64,1600,6.74452500040914,6.77581609557272,6.74444657661174,6.77581609557272,2040.19704859353,0.0,1.0
2013-03-15,8.9899,8.9899,8.63,8.69,32300,7.05022096268394,7.05022096268394,6.76797371583248,6.81502799427395,41186.4779184819,0.0,1.0
2013-03-18,8.73,8.76,8.7,8.76,2200,6.84639751323494,6.86992465245568,6.8228703740142,6.86992465245568,2805.2709418161,0.0,1.0
2013-03-19,8.75,9.0,8.73,8.82,2800,6.86208227271543,7.05814176622158,6.84639751323494,6.91697893089715,3570.34483503868,0.0,1.0
2013-03-20,8.633,8.9247,8.61,8.6134,900,6.77032642975455,6.99908864677753,6.75228895635198,6.75495536546367,1147.61083983386,0.0,1.0
2013-03-21,8.619,8.808,8.6,8.74,4100,6.7593470981182,6.90756807520886,6.74444657661174,6.85423989297518,5228.00493702092,0.0,1.0
2013-03-22,8.71,8.71,8.71,8.71,0,6.83071275375444,6.83071275375444,6.83071275375444,6.83071275375444,0,0.0,1.0
2013-03-25,8.73,8.73,8.73,8.73,30,6.84639751323494,6.84639751323494,6.84639751323494,6.84639751323494,38.2536946611287,0.0,1.0
2013-03-26,8.72,8.73,8.7,8.73,800,6.83855513349469,6.84639751323494,6.8228703740142,6.84639751323494,1020.09852429677,0.0,1.0
2013-03-27,8.7,8.71,8.65,8.71,3900,6.8228703740142,6.83071275375444,6.78365847531297,6.83071275375444,4972.98030594673,0.0,1.0
2013-03-28,8.29,8.9999,8.29,8.9999,4700,6.5013328046641,7.05806334242418,6.5013328046641,7.05806334242418,5993.0788302435,0.0,1.0
2013-04-01,8.356,8.76,8.3,8.3,4100,6.55309251094973,6.86992465245568,6.50917518440435,6.50917518440435,5228.00493702092,0.0,1.0
2013-04-02,8.75,8.75,8.5001,8.5001,1100,6.86208227271543,6.86208227271543,6.66610120300668,6.66610120300668,1402.63547090805,0.0,1.0
2013-04-03,8.534,8.7,8.4,8.57,1700,6.69268687032611,6.8228703740142,6.58759898180681,6.720919437391,2167.70936413063,0.0,1.0
2013-04-04,8.19,8.58,8.19,8.518,2700,6.42290900726164,6.72876181713124,6.42290900726164,6.68013906274172,3442.83251950158,0.0,1.0
2013-04-05,8.332,8.6,8.19,8.45,7400,6.53427079957314,6.74444657661174,6.42290900726164,6.62681088050804,9435.91134974507,0.0,1.0
2013-04-08,8.33,8.43,8.33,8.43,7200,6.53270232362509,6.61112612102755,6.53270232362509,6.61112612102755,9180.88671867088,0.0,1.0
2013-04-09,8.27,8.5,8.09,8.32,7900,6.48564804518361,6.66602277920927,6.34448520985918,6.52485994388484,10073.4729274306,0.0,1.0
2013-04-10,8.34,8.52,8.2,8.5,1900,6.54054470336533,6.68170753868977,6.43075138700189,6.66602277920927,2422.73399520482,0.0,1.0
2013-04-11,8.48,8.9,8.195,8.25,1000,6.65033801972878,6.97971796881912,6.42683019713176,6.46996328570312,1275.12315537096,0.0,1.0
2013-04-12,8.2169,8.24,8.2169,8.24,35500,6.4440050087629,6.46212090596287,6.4440050087629,6.46212090596287,45266.872015669,0.0,1.0
2013-04-15,8.4425,8.4425,8.13,8.13,3100,6.62092909570286,6.62092909570286,6.37585472882017,6.37585472882017,3952.88178164996,0.0,1.0
2013-04-16,8.42,8.43,8.36,8.36,600,6.6032837412873,6.61112612102755,6.55622946284583,6.55622946284583,765.073893222574,0.0,1.0
2013-04-17,8.668,8.8458,8.42,8.42,1700,6.79777475884541,6.93721227062699,6.6032837412873,6.6032837412873,2167.70936413063,0.0,1.0
2013-04-18,8.67,8.67,8.67,8.67,50,6.79934323479346,6.79934323479346,6.79934323479346,6.79934323479346,63.7561577685478,0.0,1.0
2013-04-19,8.55,8.95,8.1,8.65,6200,6.70523467791051,7.01892986752035,6.35232758959943,6.78365847531297,7905.76356329992,0.0,1.0
2013-04-22,8.4,8.6,8.21,8.21,600,6.58759898180681,6.74444657661174,6.43859376674213,6.43859376674213,765.073893222574,0.0,1.0
2013-04-23,8.91,8.91,8.15,8.15,900,6.98756034855937,6.98756034855937,6.39153948830066,6.39153948830066,1147.61083983386,0.0,1.0
2013-04-24,8.24,8.56,8.11,8.53,1600,6.46212090596287,6.71307705765075,6.36016996933967,6.68954991843001,2040.19704859353,0.0,1.0
2013-04-25,8.61,8.61,8.61,8.61,100,6.75228895635198,6.75228895635198,6.75228895635198,6.75228895635198,127.512315537096,0.0,1.0
2013-04-26,8.2601,8.6,8.17,8.17,1100,6.47788408924077,6.74444657661174,6.40722424778115,6.40722424778115,1402.63547090805,0.0,1.0
2013-04-29,8.41,8.41,8.24,8.24,500,6.59544136154706,6.59544136154706,6.46212090596287,6.46212090596287,637.561577685478,0.0,1.0
2013-04-30,8.45,8.4658,8.4,8.42,1000,6.62681088050804,6.63920184049763,6.58759898180681,6.6032837412873,1275.12315537096,0.0,1.0
2013-05-01,8.45,8.45,8.32,8.32,1600,6.62681088050804,6.62681088050804,6.52485994388484,6.52485994388484,2040.19704859353,0.0,1.0
2013-05-02,8.25,8.41,8.25,8.35,3300,6.46996328570312,6.59544136154706,6.46996328570312,6.54838708310558,4207.90641272415,0.0,1.0
2013-05-03,8.25,8.25,8.25,8.25,0,6.46996328570312,6.46996328570312,6.46996328570312,6.46996328570312,0,0.0,1.0
2013-05-06,8.3,8.41,8.2783,8.28,2000,6.50917518440435,6.59544136154706,6.49215722036802,6.49349042492386,2550.24631074191,0.0,1.0
2013-05-07,8.26,8.26,8.26,8.26,300,6.47780566544337,6.47780566544337,6.47780566544337,6.47780566544337,382.536946611287,0.0,1.0
2013-05-08,8.26,8.33,8.26,8.33,1300,6.47780566544337,6.53270232362509,6.47780566544337,6.53270232362509,1657.66010198224,0.0,1.0
2013-05-09,8.26,8.26,8.26,8.26,100,6.47780566544337,6.47780566544337,6.47780566544337,6.47780566544337,127.512315537096,0.0,1.0
2013-05-10,8.27,8.2899,8.24,8.24,3700,6.48564804518361,6.5012543808667,6.46212090596287,6.46212090596287,4717.95567487254,0.0,1.0
2013-05-13,8.43,8.43,8.24,8.24,1200,6.61112612102755,6.61112612102755,6.46212090596287,6.46212090596287,1530.14778644515,0.0,1.0
2013-05-14,8.41,8.43,8.41,8.43,400,6.59544136154706,6.61112612102755,6.59544136154706,6.61112612102755,510.049262148382,0.0,1.0
2013-05-15,8.24,8.34,8.24,8.34,400,6.46212090596287,6.54054470336533,6.46212090596287,6.54054470336533,510.049262148383,0.0,1.0
2013-05-16,8.3,8.3,8.12,8.15,4100,6.50917518440435,6.50917518440435,6.36801234907992,6.39153948830066,5228.00493702092,0.0,1.0
2013-05-17,8.139,8.3,8.1,8.3,7100,6.38291287058639,6.50917518440435,6.35232758959943,6.50917518440435,9053.37440313378,0.0,1.0
2013-05-20,8.11,8.2001,8.11,8.11,3500,6.36016996933967,6.43082981079929,6.36016996933967,6.36016996933967,4462.93104379835,0.0,1.0
2013-05-21,7.82,8.1,7.82,8.1,7100,6.13274095687253,6.35232758959943,6.13274095687253,6.35232758959943,9053.37440313379,0.0,1.0
2013-05-22,7.5,7.86,7.3,7.85,13800,5.88178480518465,6.16411047583352,5.72493721037973,6.15626809609327,17596.6995441192,0.0,1.0
2013-05-23,7.3744,7.8,7.3501,7.8,2500,5.78328451564716,6.11705619739204,5.76422753287836,6.11705619739204,3187.80788842739,0.0,1.0
2013-05-24,7.7449,7.7449,7.3501,7.3501,3800,6.07384468502328,6.07384468502328,5.76422753287836,5.76422753287836,4845.46799040964,0.0,1.0
2013-05-28,7.4,7.65,7.35,7.65,3100,5.80336100778219,5.99942050128835,5.76414910908096,5.99942050128835,3952.88178164997,0.0,1.0
2013-05-29,7.4,7.55,7.39,7.42,4300,5.80336100778219,5.92099670388588,5.79551862804195,5.81904576726268,5483.02956809511,0.0,1.0
2013-05-30,7.42,7.42,7.35,7.41,3900,5.81904576726268,5.81904576726268,5.76414910908096,5.81120338752244,4972.98030594673,0.0,1.0
2013-05-31,7.44,7.46,7.35,7.45,5700,5.83473052674318,5.85041528622367,5.76414910908096,5.84257290648342,7268.20198561445,0.0,1.0
2013-06-03,7.37,7.8,7.15,7.8,12600,5.77983386856145,6.11705619739204,5.60730151427604,6.11705619739204,16066.5517576741,0.0,1.0
2013-06-04,7.44,7.73,7.21,7.32,5500,5.83473052674318,6.06215953921032,5.65435579271751,5.74062196986022,7013.17735454025,0.0,1.0
2013-06-05,7.44,7.476,7.37,7.47,3800,5.83473052674318,5.86296309380806,5.77983386856145,5.85825766596392,4845.46799040963,0.0,1.0
2013-06-06,7.3699,7.49,7.36,7.49,1900,5.77975544476405,5.87394242544441,5.77199148882121,5.87394242544441,2422.73399520482,0.0,1.0
2013-06-07,7.39,7.49,7.348,7.49,1000,5.79551862804195,5.87394242544441,5.76258063313291,5.87394242544441,1275.12315537095,0.0,1.0
2013-06-10,7.471,7.7364,7.4,7.45,12100,5.85904190393794,6.06717866224407,5.80336100778219,5.84257290648342,15428.9901799886,0.0,1.0
2013-06-11,7.5,7.52,7.39,7.47,10500,5.88178480518465,5.89746956466515,5.79551862804195,5.85825766596392,13388.793131395,0.0,1.0
2013-06-12,7.5,7.7,7.5,7.5,5600,5.88178480518465,6.03863239998958,5.88178480518465,5.88178480518465,7140.68967007736,0.0,1.0
2013-06-13,7.1601,7.69,7.16,7.41,29200,5.61522231781368,6.03079002024933,5.61514389401628,5.81120338752244,37233.5961368319,0.0,1.0
2013-06-14,7.35,7.36,7.1501,7.19,16100,5.76414910908096,5.77199148882121,5.60737993807344,5.63867103323702,20529.4828014724,0.0,1.0
2013-06-17,7.325,7.34,7.3,7.3,11100,5.74454315973035,5.75630672934071,5.72493721037973,5.72493721037973,14153.8670246176,0.0,1.0
2013-06-18,7.34,7.34,7.2,7.3,14000,5.75630672934071,5.75630672934071,5.64651341297727,5.72493721037973,17851.7241751934,0.0,1.0
2013-06-19,7.36,7.66,7.2,7.3,4600,5.77199148882121,6.00726288102859,5.64651341297727,5.72493721037973,5865.56651470639,0.0,1.0
2013-06-20,7.69,7.69,7.3,7.42,5300,6.03079002024933,6.03079002024933,5.72493721037973,5.81904576726268,6758.15272346607,0.0,1.0
2013-06-21,7.54,7.69,7.54,7.69,2300,5.91315432414564,6.03079002024933,5.91315432414564,6.03079002024933,2932.7832573532,0.0,1.0
2013-06-24,7.47,7.65,7.33,7.65,4000,5.85825766596392,5.99942050128835,5.74846434960047,5.99942050128835,5100.49262148382,0.0,1.0
2013-06-25,7.44,7.6829,7.43,7.43,4100,5.83473052674318,6.02522193063376,5.82688814700293,5.82688814700293,5228.00493702092,0.0,1.0
2013-06-26,7.64,7.69,7.4,7.45,5400,5.9915781215481,6.03079002024933,5.80336100778219,5.84257290648342,6885.66503900316,0.0,1.0
2013-06-27,7.66,7.69,7.63,7.63,2300,6.00726288102859,6.03079002024933,5.98373574180785,5.98373574180785,2932.7832573532,0.0,1.0
2013-06-28,7.6,7.61,7.576,7.61,13900,5.96020860258712,5.96805098232736,5.94138689121052,5.96805098232736,17724.2118596563,0.0,1.0
2013-07-01,7.63,7.65,7.52,7.52,1900,5.98373574180785,5.99942050128835,5.89746956466515,5.89746956466515,2422.73399520482,0.0,1.0
2013-07-02,7.7,7.7,7.451,7.451,400,6.03863239998958,6.03863239998958,5.84335714445745,5.84335714445745,510.049262148382,0.0,1.0
2013-07-03,7.7,7.7,7.45,7.575,1500,6.03863239998958,6.03863239998958,5.84257290648342,5.9406026532365,1912.68473305643,0.0,1.0
2013-07-05,7.6501,7.8,7.63,7.63,7100,5.99949892508575,6.11705619739204,5.98373574180785,5.98373574180785,9053.37440313379,0.0,1.0
2013-07-08,7.69,7.69,7.601,7.68,3300,6.03079002024933,6.03079002024933,5.96099284056114,6.02294764050909,4207.90641272416,0.0,1.0
2013-07-09,7.66,7.68,7.5499,7.6,5400,6.00726288102859,6.02294764050909,5.92091828008848,5.96020860258712,6885.66503900317,0.0,1.0
2013-07-10,7.6,7.8,7.55,7.59,2400,5.96020860258712,6.11705619739204,5.92099670388588,5.95236622284687,3060.29557289029,0.0,1.0
2013-07-11,7.75,7.78,7.469,7.56,37000,6.07784429869081,6.10137143791155,5.85747342798989,5.92883908362613,47179.5567487254,0.0,1.0
2013-07-12,7.77,7.8,7.6985,7.6985,2200,6.0935290581713,6.11705619739204,6.03745604302854,6.03745604302854,2805.2709418161,0.0,1.0
2013-07-15,7.5,7.78,7.49,7.71,7400,5.88178480518465,6.10137143791155,5.87394242544441,6.04647477972982,9435.91134974508,0.0,1.0
2013-07-16,7.58,7.8,7.54,7.59,7600,5.94452384310662,6.11705619739204,5.91315432414564,5.95236622284687,9690.93598081927,0.0,1.0
2013-07-17,7.57,7.82,7.55,7.55,5400,5.93668146336638,6.13274095687253,5.92099670388588,5.92099670388588,6885.66503900316,0.0,1.0
2013-07-18,7.47,7.78,7.45,7.78,13800,5.85825766596392,6.10137143791155,5.84257290648342,6.10137143791155,17596.6995441192,0.0,1.0
2013-07-19,7.455,7.73,7.05,7.5,73900,5.84649409635355,6.06215953921032,5.52887771687357,5.88178480518465,94231.6011819136,0.0,1.0
2013-07-22,7.62,7.81,7.46,7.46,8900,5.97589336206761,6.12489857713229,5.85041528622367,5.85041528622367,11348.5960828015,0.0,1.0
2013-07-23,7.48,7.62,7.47,7.59,2700,5.86610004570416,5.97589336206761,5.85825766596392,5.95236622284687,3442.83251950158,0.0,1.0
2013-07-24,7.48,7.48,7.48,7.48,200,5.86610004570416,5.86610004570416,5.86610004570416,5.86610004570416,255.024631074191,0.0,1.0
2013-07-25,7.6,7.65,7.41,7.58,7900,5.96020860258712,5.99942050128835,5.81120338752244,5.94452384310662,10073.4729274305,0.0,1.0
2013-07-26,7.41,7.52,7.41,7.52,500,5.81120338752244,5.89746956466515,5.81120338752244,5.89746956466515,637.561577685478,0.0,1.0
2013-07-29,7.76,7.76,7.41,7.41,300,6.08568667843106,6.08568667843106,5.81120338752244,5.81120338752244,382.536946611287,0.0,1.0
2013-07-30,7.42,7.75,7.42,7.43,2000,5.81904576726268,6.07784429869081,5.81904576726268,5.82688814700293,2550.24631074191,0.0,1.0
2013-07-31,7.5,7.8,7.5,7.5,8000,5.88178480518465,6.11705619739204,5.88178480518465,5.88178480518465,10200.9852429677,0.0,1.0
2013-08-01,7.64,7.729,7.47,7.47,2300,5.9915781215481,6.06137530123629,5.85825766596392,5.85825766596392,2932.7832573532,0.0,1.0
2013-08-02,7.59,7.739,7.56,7.67,4100,5.95236622284687,6.06921768097654,5.92883908362613,6.01510526076884,5228.00493702092,0.0,1.0
2013-08-05,7.79,7.8,7.56,7.56,7200,6.10921381765179,6.11705619739204,5.92883908362613,5.92883908362613,9180.88671867089,0.0,1.0
2013-08-06,7.86,7.9,7.72,7.76,16400,6.16411047583352,6.1954799947945,6.05431715947007,6.08568667843106,20912.0197480837,0.0,1.0
2013-08-07,8.2,8.32,7.75,7.84,7400,6.43075138700189,6.52485994388484,6.07784429869081,6.14842571635302,9435.91134974507,0.0,1.0
2013-08-08,8.34,8.4,7.95,8.2,4700,6.54054470336533,6.58759898180681,6.23469189349573,6.43075138700189,5993.0788302435,0.0,1.0
2013-08-09,8.25,8.52,8.25,8.29,8100,6.46996328570312,6.68170753868977,6.46996328570312,6.5013328046641,10328.4975585047,0.0,1.0
2013-08-12,8.39,8.4899,8.05,8.31,3200,6.57975660206657,6.65810197567163,6.3131156908982,6.5170175641446,4080.39409718706,0.0,1.0
2013-08-13,8.06,8.5,8.06,8.44,2900,6.32095807063844,6.66602277920927,6.32095807063844,6.6189685007678,3697.85715057577,0.0,1.0
2013-08-14,8.17,8.27,8.1,8.19,1500,6.40722424778115,6.48564804518361,6.35232758959943,6.42290900726164,1912.68473305643,0.0,1.0
2013-08-15,8.52,8.63,8.0,8.15,17400,6.68170753868977,6.76797371583248,6.27390379219696,6.39153948830066,22187.1429034546,0.0,1.0
2013-08-16,8.63,8.72,8.3,8.41,14000,6.76797371583248,6.83855513349469,6.50917518440435,6.59544136154706,17851.7241751934,0.0,1.0
2013-08-19,8.66,8.89,8.56,8.6,24800,6.79150085505321,6.97187558907888,6.71307705765075,6.74444657661174,31623.0542531997,0.0,1.0
2013-08-20,8.95,8.98,8.64,8.64,14300,7.01892986752035,7.04245700674109,6.77581609557272,6.77581609557272,18234.2611218047,0.0,1.0
2013-08-21,9.29,9.35,8.95,8.96,23500,7.28557077868872,7.3326250571302,7.01892986752035,7.0267722472606,29965.3941512175,0.0,1.0
2013-08-22,9.26,9.3,9.08,9.22,12700,7.26204363946799,7.29341315842897,7.12088080414355,7.230674120507,16194.0640732111,0.0,1.0
2013-08-23,9.17,9.2,9.17,9.2,1200,7.19146222180577,7.21498936102651,7.19146222180577,7.21498936102651,1530.14778644515,0.0,1.0
2013-08-26,8.91,9.1774,8.75,9.09,15800,6.98756034855937,7.19726558281355,6.86208227271543,7.1287231838838,20146.9458548611,0.0,1.0
2013-08-27,8.8,8.9,8.57,8.6,15300,6.90129417141666,6.97971796881912,6.720919437391,6.74444657661174,19509.3842771756,0.0,1.0
2013-08-28,8.8,8.94,8.65,8.651,5100,6.90129417141666,7.01108748778011,6.78365847531297,6.78444271328699,6503.12809239188,0.0,1.0
2013-08-29,8.73,8.92,8.66,8.84,3400,6.84639751323494,6.99540272829961,6.79150085505321,6.93266369037764,4335.41872826125,0.0,1.0
2013-08-30,8.55,8.75,8.55,8.67,5000,6.70523467791051,6.86208227271543,6.70523467791051,6.79934323479346,6375.61577685478,0.0,1.0
2013-09-03,8.82,8.96,8.67,8.67,5500,6.91697893089715,7.0267722472606,6.79934323479346,6.79934323479346,7013.17735454026,0.0,1.0
2013-09-04,8.93,8.962,8.8,8.962,3800,7.00324510803986,7.02834072320865,6.90129417141666,7.02834072320865,4845.46799040963,0.0,1.0
2013-09-05,8.82,8.94,8.82,8.9,1000,6.91697893089715,7.01108748778011,6.91697893089715,6.97971796881912,1275.12315537096,0.0,1.0
2013-09-06,8.73,8.89,8.73,8.82,7200,6.84639751323494,6.97187558907888,6.84639751323494,6.91697893089715,9180.88671867088,0.0,1.0
2013-09-09,8.6,8.89,8.5545,8.83,5200,6.74444657661174,6.97187558907888,6.70876374879362,6.9248213106374,6630.64040792897,0.0,1.0
2013-09-10,8.58,8.69,8.46,8.55,3000,6.72876181713124,6.81502799427395,6.63465326024829,6.70523467791051,3825.36946611287,0.0,1.0
2013-09-11,8.63,8.63,8.545,8.545,300,6.76797371583248,6.76797371583248,6.70131348804038,6.70131348804038,382.536946611287,0.0,1.0
2013-09-12,8.69,8.69,8.4601,8.58,2300,6.81502799427395,6.81502799427395,6.63473168404569,6.72876181713124,2932.7832573532,0.0,1.0
2013-09-13,8.57,8.65,8.55,8.55,4900,6.720919437391,6.78365847531297,6.70523467791051,6.70523467791051,6248.10346131768,0.0,1.0
2013-09-16,8.58,8.5999,8.53,8.53,900,6.72876181713124,6.74436815281433,6.68954991843001,6.68954991843001,1147.61083983386,0.0,1.0
2013-09-17,8.61,8.7,8.25,8.53,10500,6.75228895635198,6.8228703740142,6.46996328570312,6.68954991843001,13388.793131395,0.0,1.0
2013-09-18,8.68,8.7,8.55,8.6,2400,6.80718561453371,6.8228703740142,6.70523467791051,6.74444657661174,3060.29557289029,0.0,1.0
2013-09-19,8.22,8.62,7.61,8.62,23300,6.44643614648238,6.76013133609223,5.96805098232736,6.76013133609223,29710.3695201433,0.0,1.0
2013-09-20,8.13,8.3733,8.06,8.22,7600,6.37585472882017,6.56665982790035,6.32095807063844,6.44643614648238,9690.93598081926,0.0,1.0
2013-09-23,8.16,8.59,8.0,8.24,9000,6.3993818680409,6.73660419687149,6.27390379219696,6.46212090596287,11476.1083983386,0.0,1.0
2013-09-24,8.12,8.18,8.0,8.18,6600,6.36801234907992,6.4150666275214,6.27390379219696,6.4150666275214,8415.81282544831,0.0,1.0
2013-09-25,8.36,8.36,8.07,8.07,2100,6.55622946284583,6.55622946284583,6.32880045037869,6.32880045037869,2677.75862627901,0.0,1.0
2013-09-26,8.1,8.34,8.01,8.01,8800,6.35232758959943,6.54054470336533,6.28174617193721,6.28174617193721,11221.0837672644,0.0,1.0
2013-09-27,8.1,8.101,8.051,8.06,1000,6.35232758959943,6.35311182757345,6.31389992887222,6.32095807063844,1275.12315537096,0.0,1.0
2013-09-30,8.21,8.27,8.0,8.07,6300,6.43859376674213,6.48564804518361,6.27390379219696,6.32880045037869,8033.27587883703,0.0,1.0
2013-10-01,8.24,8.3,8.0,8.1,4800,6.46212090596287,6.50917518440435,6.27390379219696,6.35232758959943,6120.59114578059,0.0,1.0
2013-10-02,8.28,8.28,8.28,8.28,43,6.49349042492386,6.49349042492386,6.49349042492386,6.49349042492386,54.8302956809511,0.0,1.0
2013-10-03,8.25,8.36,8.0,8.2,12400,6.46996328570312,6.55622946284583,6.27390379219696,6.43075138700189,15811.5271265999,0.0,1.0
2013-10-04,8.25,8.38,8.15,8.22,9500,6.46996328570312,6.57191422232632,6.39153948830066,6.44643614648238,12113.6699760241,0.0,1.0
2013-10-07,7.9,8.33,7.86,8.26,19600,6.1954799947945,6.53270232362509,6.16411047583352,6.47780566544337,24992.4138452707,0.0,1.0
2013-10-08,7.99,7.99,7.9,7.96,3700,6.26606141245672,6.26606141245672,6.1954799947945,6.24253427323598,4717.95567487254,0.0,1.0
2013-10-09,7.98,8.08,7.55,8.08,7300,6.25821903271647,6.33664283011893,5.92099670388588,6.33664283011893,9308.39903420798,0.0,1.0
2013-10-10,8.02,8.12,7.9,7.97,8200,6.28958855167746,6.36801234907992,6.1954799947945,6.25037665297623,10456.0098740418,0.0,1.0
2013-10-11,8.0001,8.06,7.82,7.98,10300,6.27398221599437,6.32095807063844,6.13274095687253,6.25821903271647,13133.7685003208,0.0,1.0
2013-10-14,8.6001,8.6001,7.76,7.96,9300,6.74452500040914,6.74452500040914,6.08568667843106,6.24253427323598,11858.6453449499,0.0,1.0
2013-10-15,8.5375,8.92,8.0096,8.58,11400,6.6954317032352,6.99540272829961,6.2814324767476,6.72876181713124,14536.4039712289,0.0,1.0
2013-10-16,8.2,8.6,8.12,8.29,5900,6.43075138700189,6.74444657661174,6.36801234907992,6.5013328046641,7523.22661668864,0.0,1.0
2013-10-17,8.26,8.74,8.14,8.14,1600,6.47780566544337,6.85423989297518,6.38369710856041,6.38369710856041,2040.19704859353,0.0,1.0
2013-10-18,8.32,8.7799,8.32,8.53,1500,6.52485994388484,6.88553098813876,6.52485994388484,6.68954991843001,1912.68473305644,0.0,1.0
2013-10-21,8.12,8.33,8.01,8.13,3600,6.36801234907992,6.53270232362509,6.28174617193721,6.37585472882017,4590.44335933544,0.0,1.0
2013-10-22,8.3,8.37,8.19,8.2,3600,6.50917518440435,6.56407184258607,6.42290900726164,6.43075138700189,4590.44335933544,0.0,1.0
2013-10-23,8.25,8.33,8.25,8.27,1300,6.46996328570312,6.53270232362509,6.46996328570312,6.48564804518361,1657.66010198224,0.0,1.0
2013-10-24,8.27,8.27,8.25,8.25,300,6.48564804518361,6.48564804518361,6.46996328570312,6.46996328570312,382.536946611287,0.0,1.0
2013-10-25,8.32,8.45,8.3,8.3,500,6.52485994388484,6.62681088050804,6.50917518440435,6.50917518440435,637.561577685478,0.0,1.0
2013-10-28,8.27,8.27,8.27,8.27,100,6.48564804518361,6.48564804518361,6.48564804518361,6.48564804518361,127.512315537096,0.0,1.0
2013-10-29,8.25,8.29,8.25,8.25,700,6.46996328570312,6.5013328046641,6.46996328570312,6.46996328570312,892.586208759669,0.0,1.0
2013-10-30,8.18,8.3,8.05,8.29,7300,6.4150666275214,6.50917518440435,6.3131156908982,6.5013328046641,9308.39903420797,0.0,1.0
2013-10-31,8.2,8.28,8.1001,8.12,500,6.43075138700189,6.49349042492386,6.35240601339683,6.36801234907992,637.561577685478,0.0,1.0
2013-11-01,7.98,8.0701,7.97,8.0701,1600,6.25821903271647,6.32887887417609,6.25037665297623,6.32887887417609,2040.19704859353,0.0,1.0
2013-11-04,7.86,8.02,7.85,8.02,1000,6.16411047583352,6.28958855167746,6.15626809609327,6.28958855167746,1275.12315537096,0.0,1.0
2013-11-05,7.86,8.07,7.83,7.84,3800,6.16411047583352,6.32880045037869,6.14058333661278,6.14842571635302,4845.46799040963,0.0,1.0
2013-11-06,7.81,8.08,7.805,7.95,2900,6.12489857713229,6.33664283011893,6.12097738726216,6.23469189349573,3697.85715057577,0.0,1.0
2013-11-07,7.9,8.33,7.9,7.94,5400,6.1954799947945,6.53270232362509,6.1954799947945,6.22684951375549,6885.66503900317,0.0,1.0
2013-11-08,8.12,8.41,8.0,8.0,4100,6.36801234907992,6.59544136154706,6.27390379219696,6.27390379219696,5228.00493702092,0.0,1.0
2013-11-11,8.15,8.29,8.0,8.02,7800,6.39153948830066,6.5013328046641,6.27390379219696,6.28958855167746,9945.96061189345,0.0,1.0
2013-11-12,8.03,8.45,7.94,7.94,3200,6.2974309314177,6.62681088050804,6.22684951375549,6.22684951375549,4080.39409718706,0.0,1.0
2013-11-13,8.082,8.29,8.04,8.1,1200,6.33821130606698,6.5013328046641,6.30527331115795,6.35232758959943,1530.14778644515,0.0,1.0
2013-11-14,8.03,8.28,7.821,7.98,11300,6.2974309314177,6.49349042492386,6.13352519484656,6.25821903271647,14408.8916556918,0.0,1.0
2013-11-15,7.62,8.07,7.5999,8.0,21700,5.97589336206761,6.32880045037869,5.96013017878971,6.27390379219696,27670.1724715497,0.0,1.0
2013-11-18,7.54,7.95,7.31,7.46,40200,5.91315432414564,6.23469189349573,5.73277959011998,5.85041528622367,51259.9508459124,0.0,1.0
2013-11-19,7.35,7.69,7.35,7.51,30600,5.76414910908096,6.03079002024933,5.76414910908096,5.8896271849249,39018.7685543513,0.0,1.0
2013-11-20,7.54,7.68,7.48,7.48,14500,5.91315432414564,6.02294764050909,5.86610004570416,5.86610004570416,18489.2857528789,0.0,1.0
2013-11-21,7.56,7.78,7.56,7.65,29200,5.92883908362613,6.10137143791155,5.92883908362613,5.99942050128835,37233.5961368319,0.0,1.0
2013-11-22,7.65,7.74,7.6,7.61,1700,5.99942050128835,6.07000191895056,5.96020860258712,5.96805098232736,2167.70936413062,0.0,1.0
2013-11-25,8.0,8.09,7.63,7.63,23100,6.27390379219696,6.34448520985918,5.98373574180785,5.98373574180785,29455.3448890691,0.0,1.0
2013-11-26,7.77,8.01,7.741,8.01,13000,6.0935290581713,6.28174617193721,6.07078615692459,6.28174617193721,16576.6010198224,0.0,1.0
2013-11-27,8.0,8.25,7.7395,7.7395,21700,6.27390379219696,6.46996328570312,6.06960979996355,6.06960979996355,27670.1724715498,0.0,1.0
2013-11-29,7.77,7.77,7.77,7.77,1,6.0935290581713,6.0935290581713,6.0935290581713,6.0935290581713,1.27512315537096,0.0,1.0
2013-12-02,7.8601,8.17,7.8601,7.98,500,6.16418889963092,6.40722424778115,6.16418889963092,6.25821903271647,637.561577685478,0.0,1.0
2013-12-03,7.9,8.05,7.86,7.86,700,6.1954799947945,6.3131156908982,6.16411047583352,6.16411047583352,892.58620875967,0.0,1.0
2013-12-04,8.18,8.2,7.8601,8.05,13600,6.4150666275214,6.43075138700189,6.16418889963092,6.3131156908982,17341.674913045,0.0,1.0
2013-12-05,7.87,8.18,7.87,8.18,400,6.17195285557376,6.4150666275214,6.17195285557376,6.4150666275214,510.049262148383,0.0,1.0
2013-12-06,8.01,8.24,8.0,8.01,15000,6.28174617193721,6.46212090596287,6.27390379219696,6.28174617193721,19126.8473305643,0.0,1.0
2013-12-09,7.89,8.1,7.88,8.1,1500,6.18763761505426,6.35232758959943,6.17979523531401,6.35232758959943,1912.68473305643,0.0,1.0
2013-12-10,8.0,8.1,7.76,7.88,6200,6.27390379219696,6.35232758959943,6.08568667843106,6.17979523531401,7905.76356329993,0.0,1.0
2013-12-11,7.97,8.09,7.81,7.81,4900,6.25037665297623,6.34448520985918,6.12489857713229,6.12489857713229,6248.10346131768,0.0,1.0
2013-12-12,7.9,8.09,7.811,7.91,5600,6.1954799947945,6.34448520985918,6.12568281510631,6.20332237453475,7140.68967007736,0.0,1.0
2013-12-13,7.75,7.97,7.75,7.9,4000,6.07784429869081,6.25037665297623,6.07784429869081,6.1954799947945,5100.49262148382,0.0,1.0
2013-12-16,7.62,7.89,7.59,7.66,4800,5.97589336206761,6.18763761505426,5.95236622284687,6.00726288102859,6120.59114578059,0.0,1.0
2013-12-17,7.56,7.75,7.55,7.57,5800,5.92883908362613,6.07784429869081,5.92099670388588,5.93668146336638,7395.71430115155,0.0,1.0
2013-12-18,7.8,8.1,7.5,7.55,21000,6.11705619739204,6.35232758959943,5.88178480518465,5.92099670388588,26777.5862627901,0.0,1.0
2013-12-19,7.68,8.0,7.68,7.8,1900,6.02294764050909,6.27390379219696,6.02294764050909,6.11705619739204,2422.73399520482,0.0,1.0
2013-12-20,7.66,7.98,7.53,7.71,7900,6.00726288102859,6.25821903271647,5.90531194440539,6.04647477972982,10073.4729274306,0.0,1.0
2013-12-23,7.79,7.95,7.53,7.67,14200,6.10921381765179,6.23469189349573,5.90531194440539,6.01510526076884,18106.7488062676,0.0,1.0
2013-12-24,7.84,7.85,7.5,7.62,36600,6.14842571635302,6.15626809609327,5.88178480518465,5.97589336206761,46669.507486577,0.0,1.0
2013-12-26,7.9,7.9,7.62,7.69,8800,6.1954799947945,6.1954799947945,5.97589336206761,6.03079002024933,11221.0837672644,0.0,1.0
2013-12-27,7.63,7.9,7.63,7.79,8000,5.98373574180785,6.1954799947945,5.98373574180785,6.10921381765179,10200.9852429677,0.0,1.0
2013-12-30,7.57,7.87,7.56,7.71,24000,5.93668146336638,6.17195285557376,5.92883908362613,6.04647477972982,30602.9557289029,0.0,1.0
2013-12-31,7.67,7.86,7.58,7.5801,8700,6.01510526076884,6.16411047583352,5.94452384310662,5.94460226690403,11093.5714517273,0.0,1.0
2014-01-02,7.853,7.87,7.853,7.8699,800,6.15862081001534,6.17195285557376,6.15862081001534,6.17187443177636,1020.09852429677,0.0,1.0
2014-01-03,7.8,7.83,7.67,7.72,1700,6.11705619739204,6.14058333661278,6.01510526076884,6.05431715947007,2167.70936413063,0.0,1.0
2014-01-06,7.83,7.83,7.68,7.71,5800,6.14058333661278,6.14058333661278,6.02294764050909,6.04647477972982,7395.71430115154,0.0,1.0
2014-01-07,8.01,8.08,7.76,7.76,5300,6.28174617193721,6.33664283011893,6.08568667843106,6.08568667843106,6758.15272346607,0.0,1.0
2014-01-08,8.35,8.35,7.9,8.09,12000,6.54838708310558,6.54838708310558,6.1954799947945,6.34448520985918,15301.4778644515,0.0,1.0
2014-01-09,8.3,8.41,8.0491,8.0491,8600,6.50917518440435,6.59544136154706,6.31240987672157,6.31240987672157,10966.0591361902,0.0,1.0
2014-01-10,8.92,8.93,8.13,8.38,16100,6.99540272829961,7.00324510803986,6.37585472882017,6.57191422232632,20529.4828014724,0.0,1.0
2014-01-13,9.0,9.11,8.65,8.65,12200,7.05814176622158,7.14440794336429,6.78365847531297,6.78365847531297,15556.5024955257,0.0,1.0
2014-01-14,8.91,8.91,8.86,8.86,900,6.98756034855937,6.98756034855937,6.94834844985814,6.94834844985814,1147.61083983386,0.0,1.0
2014-01-15,8.53,8.8,8.5,8.8,2200,6.68954991843001,6.90129417141666,6.66602277920927,6.90129417141666,2805.2709418161,0.0,1.0
2014-01-16,8.32,8.55,8.2,8.41,3200,6.52485994388484,6.70523467791051,6.43075138700189,6.59544136154706,4080.39409718706,0.0,1.0
2014-01-17,8.66,8.76,8.13,8.36,5200,6.79150085505321,6.86992465245568,6.37585472882017,6.55622946284583,6630.64040792898,0.0,1.0
2014-01-21,8.4753,8.4753,8.23,8.28,700,6.64665210125087,6.64665210125087,6.45427852622263,6.49349042492386,892.586208759669,0.0,1.0
2014-01-22,8.41,8.92,8.33,8.33,800,6.59544136154706,6.99540272829961,6.53270232362509,6.53270232362509,1020.09852429676,0.0,1.0
2014-01-23,8.36,8.45,8.21,8.25,1500,6.55622946284583,6.62681088050804,6.43859376674213,6.46996328570312,1912.68473305643,0.0,1.0
2014-01-24,8.3,8.88,8.2666,8.88,600,6.50917518440435,6.96403320933863,6.48298163607193,6.96403320933863,765.073893222574,0.0,1.0
2014-01-27,8.27,8.28,8.21,8.21,1100,6.48564804518361,6.49349042492386,6.43859376674213,6.43859376674213,1402.63547090805,0.0,1.0
2014-01-28,8.35,8.49,8.2,8.21,3500,6.54838708310558,6.65818039946903,6.43075138700189,6.43859376674213,4462.93104379835,0.0,1.0
2014-01-29,8.25,8.46,8.24,8.24,700,6.46996328570312,6.63465326024829,6.46212090596287,6.46212090596287,892.586208759669,0.0,1.0
2014-01-30,8.21,8.4,8.2,8.2,1200,6.43859376674213,6.58759898180681,6.43075138700189,6.43075138700189,1530.14778644515,0.0,1.0
2014-01-31,7.96,8.27,7.8,8.2,5600,6.24253427323598,6.48564804518361,6.11705619739204,6.43075138700189,7140.68967007735,0.0,1.0
2014-02-03,7.67,8.05,7.5601,7.7,21500,6.01510526076884,6.3131156908982,5.92891750742353,6.03863239998958,27415.1478404756,0.0,1.0
2014-02-04,7.96,8.04,7.52,7.9344,2300,6.24253427323598,6.30527331115795,5.89746956466515,6.22245778110095,2932.7832573532,0.0,1.0
2014-02-05,7.92,7.95,7.74,7.78,2700,6.21116475427499,6.23469189349573,6.07000191895056,6.10137143791155,3442.83251950158,0.0,1.0
2014-02-06,7.62,7.95,7.52,7.58,12800,5.97589336206761,6.23469189349573,5.89746956466515,5.94452384310662,16321.5763887482,0.0,1.0
2014-02-07,7.53,7.82,7.53,7.65,6100,5.90531194440539,6.13274095687253,5.90531194440539,5.99942050128835,7778.25124776284,0.0,1.0
2014-02-10,7.62,7.69,7.53,7.64,4500,5.97589336206761,6.03079002024933,5.90531194440539,5.9915781215481,5738.0541991693,0.0,1.0
2014-02-11,7.66,7.78,7.5335,7.5335,2400,6.00726288102859,6.10137143791155,5.90805677731448,5.90805677731448,3060.2955728903,0.0,1.0
2014-02-12,7.52,7.73,7.52,7.56,13500,5.89746956466515,6.06215953921032,5.89746956466515,5.92883908362613,17214.1625975079,0.0,1.0
2014-02-13,7.53,7.6,7.3,7.52,6300,5.90531194440539,5.96020860258712,5.72493721037973,5.89746956466515,8033.27587883703,0.0,1.0
2014-02-14,7.5,7.5199,7.5,7.519,4300,5.88178480518465,5.89739114086774,5.88178480518465,5.89668532669112,5483.02956809511,0.0,1.0
2014-02-18,7.49,7.59,7.41,7.41,6100,5.87394242544441,5.95236622284687,5.81120338752244,5.81120338752244,7778.25124776283,0.0,1.0
2014-02-19,7.44,7.6,7.44,7.599,4400,5.83473052674318,5.96020860258712,5.83473052674318,5.95942436461309,5610.5418836322,0.0,1.0
2014-02-20,7.35,7.45,7.35,7.41,4100,5.76414910908096,5.84257290648342,5.76414910908096,5.81120338752244,5228.00493702092,0.0,1.0
2014-02-21,7.47,7.6,7.41,7.41,15900,5.85825766596392,5.96020860258712,5.81120338752244,5.81120338752244,20274.4581703982,0.0,1.0
2014-02-24,7.6,7.6,7.41,7.53,8100,5.96020860258712,5.96020860258712,5.81120338752244,5.90531194440539,10328.4975585047,0.0,1.0
2014-02-25,7.58,7.6,7.58,7.6,300,5.94452384310662,5.96020860258712,5.94452384310662,5.96020860258712,382.536946611287,0.0,1.0
2014-02-26,7.94,8.0,7.6,7.6,15900,6.22684951375549,6.27390379219696,5.96020860258712,5.96020860258712,20274.4581703982,0.0,1.0
2014-02-27,7.76,7.934,7.7,7.9,7600,6.08568667843106,6.22214408591134,6.03863239998958,6.1954799947945,9690.93598081926,0.0,1.0
2014-02-28,7.65,7.71,7.65,7.71,2600,5.99942050128835,6.04647477972982,5.99942050128835,6.04647477972982,3315.32020396448,0.0,1.0
2014-03-03,7.6501,7.67,7.45,7.501,3800,5.99949892508575,6.01510526076884,5.84257290648342,5.88256904315868,4845.46799040963,0.0,1.0
2014-03-04,7.7501,7.7501,7.47,7.65,7100,6.07792272248821,6.07792272248821,5.85825766596392,5.99942050128835,9053.37440313379,0.0,1.0
2014-03-05,7.92,7.99,7.67,7.67,2400,6.21116475427499,6.26606141245672,6.01510526076884,6.01510526076884,3060.2955728903,0.0,1.0
2014-03-06,7.774,7.774,7.75,7.751,1600,6.0966660100674,6.0966660100674,6.07784429869081,6.07862853666483,2040.19704859353,0.0,1.0
2014-03-07,7.99,8.0,7.84,8.0,2400,6.26606141245672,6.27390379219696,6.14842571635302,6.27390379219696,3060.29557289029,0.0,1.0
2014-03-10,7.85,8.0,7.64,8.0,9900,6.15626809609327,6.27390379219696,5.9915781215481,6.27390379219696,12623.7192381725,0.0,1.0
2014-03-11,7.97,8.0,7.86,7.86,4200,6.25037665297623,6.27390379219696,6.16411047583352,6.16411047583352,5355.51725255801,0.0,1.0
2014-03-12,8.0,8.25,7.8514,7.89,7700,6.27390379219696,6.46996328570312,6.15736602925691,6.18763761505426,9818.44829635637,0.0,1.0
2014-03-13,8.0,8.0,7.92,8.0,4600,6.27390379219696,6.27390379219696,6.21116475427499,6.27390379219696,5865.5665147064,0.0,1.0
2014-03-14,8.37,8.37,7.91,7.98,4500,6.56407184258607,6.56407184258607,6.20332237453475,6.25821903271647,5738.05419916931,0.0,1.0
2014-03-17,8.18,8.21,7.93,8.17,6900,6.4150666275214,6.43859376674213,6.21900713401524,6.40722424778115,8798.34977205959,0.0,1.0
2014-03-18,8.42,8.63,8.06,8.06,13300,6.6032837412873,6.76797371583248,6.32095807063844,6.32095807063844,16959.1379664337,0.0,1.0
2014-03-19,8.27,8.74,8.03,8.7,15600,6.48564804518361,6.85423989297518,6.2974309314177,6.8228703740142,19891.9212237869,0.0,1.0
2014-03-20,8.15,8.5,8.09,8.29,10600,6.39153948830066,6.66602277920927,6.34448520985918,6.5013328046641,13516.3054469321,0.0,1.0
2014-03-21,8.05,8.06,7.76,8.03,68700,6.3131156908982,6.32095807063844,6.08568667843106,6.2974309314177,87600.9607739846,0.0,1.0
2014-03-24,8.03,8.05,7.79,7.81,4800,6.2974309314177,6.3131156908982,6.10921381765179,6.12489857713229,6120.59114578059,0.0,1.0
2014-03-25,8.05,8.05,7.99,7.99,1400,6.3131156908982,6.3131156908982,6.26606141245672,6.26606141245672,1785.17241751934,0.0,1.0
2014-03-26,7.98,8.115,7.92,8.04,4800,6.25821903271647,6.3640911592098,6.21116475427499,6.30527331115795,6120.59114578059,0.0,1.0
2014-03-27,7.7,7.83,7.64,7.81,12700,6.03863239998958,6.14058333661278,5.9915781215481,6.12489857713229,16194.0640732111,0.0,1.0
2014-03-28,7.6,7.62,7.51,7.6,8600,5.96020860258712,5.97589336206761,5.8896271849249,5.96020860258712,10966.0591361902,0.0,1.0
2014-03-31,7.6,7.6,7.56,7.56,1100,5.96020860258712,5.96020860258712,5.92883908362613,5.92883908362613,1402.63547090805,0.0,1.0
2014-04-01,7.54,7.5999,7.521,7.5999,4900,5.91315432414564,5.96013017878971,5.89825380263917,5.96013017878971,6248.10346131768,0.0,1.0
2014-04-02,8.0199,8.1,7.6,7.6,60700,6.28951012788005,6.35232758959943,5.96020860258712,5.96020860258712,77399.9755310171,0.0,1.0
2014-04-03,8.3401,8.3401,8.05,8.12,31800,6.54062312716274,6.54062312716274,6.3131156908982,6.36801234907992,40548.9163407964,0.0,1.0
2014-04-04,8.32,8.56,8.24,8.3,27500,6.52485994388484,6.71307705765075,6.46212090596287,6.50917518440435,35065.8867727013,0.0,1.0
2014-04-07,8.31,8.41,8.15,8.32,14000,6.5170175641446,6.59544136154706,6.39153948830066,6.52485994388484,17851.7241751934,0.0,1.0
2014-04-08,8.22,8.28,8.19,8.27,20700,6.44643614648238,6.49349042492386,6.42290900726164,6.48564804518361,26395.0493161788,0.0,1.0
2014-04-09,8.22,8.25,8.15,8.2,10200,6.44643614648238,6.46996328570312,6.39153948830066,6.43075138700189,13006.2561847838,0.0,1.0
2014-04-10,8.22,8.22,8.1501,8.1635,6800,6.44643614648238,6.44643614648238,6.39161791209806,6.40212670094999,8670.8374565225,0.0,1.0
2014-04-11,8.15,8.25,8.13,8.21,9700,6.39153948830066,6.46996328570312,6.37585472882017,6.43859376674213,12368.6946070983,0.0,1.0
2014-04-14,8.21,8.21,8.21,8.21,200,6.43859376674213,6.43859376674213,6.43859376674213,6.43859376674213,255.024631074191,0.0,1.0
2014-04-15,8.13,8.17,8.13,8.15,6000,6.37585472882017,6.40722424778115,6.37585472882017,6.39153948830066,7650.73893222573,0.0,1.0
2014-04-16,8.14,8.15,8.11,8.15,6400,6.38369710856041,6.39153948830066,6.36016996933967,6.39153948830066,8160.78819437412,0.0,1.0
2014-04-17,8.14,8.14,8.11,8.11,1100,6.38369710856041,6.38369710856041,6.36016996933967,6.36016996933967,1402.63547090805,0.0,1.0
2014-04-21,8.1699,8.32,8.11,8.32,14900,6.40714582398375,6.52485994388484,6.36016996933967,6.52485994388484,18999.3350150272,0.0,1.0
2014-04-22,8.13,8.17,8.13,8.16,10100,6.37585472882017,6.40722424778115,6.37585472882017,6.3993818680409,12878.7438692466,0.0,1.0
2014-04-23,8.15,8.15,8.13,8.15,7000,6.39153948830066,6.39153948830066,6.37585472882017,6.39153948830066,8925.86208759669,0.0,1.0
2014-04-24,8.26,8.3499,8.12,8.22,11700,6.47780566544337,6.54830865930818,6.36801234907992,6.44643614648238,14918.9409178402,0.0,1.0
2014-04-25,8.07,8.18,8.07,8.12,21500,6.32880045037869,6.4150666275214,6.32880045037869,6.36801234907992,27415.1478404755,0.0,1.0
2014-04-28,8.27,8.27,8.14,8.14,7100,6.48564804518361,6.48564804518361,6.38369710856041,6.38369710856041,9053.37440313379,0.0,1.0
2014-04-29,8.27,8.27,8.2,8.2501,12900,6.48564804518361,6.48564804518361,6.43075138700189,6.47004170950052,16449.0887042853,0.0,1.0
2014-04-30,8.26,8.4,8.25,8.25,7100,6.47780566544337,6.58759898180681,6.46996328570312,6.46996328570312,9053.37440313378,0.0,1.0
2014-05-01,8.35,8.36,8.3,8.3,6800,6.54838708310558,6.55622946284583,6.50917518440435,6.50917518440435,8670.8374565225,0.0,1.0
2014-05-02,8.462,8.655,8.34,8.405,29900,6.63622173619634,6.78757966518309,6.54054470336533,6.59152017167693,38126.1823455916,0.0,1.0
2014-05-05,8.39,8.45,8.3,8.44,9200,6.57975660206657,6.62681088050804,6.50917518440435,6.6189685007678,11731.1330294128,0.0,1.0
2014-05-06,8.375,8.64,8.3,8.4,61500,6.5679930324562,6.77581609557272,6.50917518440435,6.58759898180681,78420.0740553138,0.0,1.0
2014-05-07,8.55,8.76,8.32,8.4,41900,6.70523467791051,6.86992465245568,6.52485994388484,6.58759898180681,53427.660210043,0.0,1.0
2014-05-08,8.32,8.45,8.32,8.44,8500,6.52485994388484,6.62681088050804,6.52485994388484,6.6189685007678,10838.5468206531,0.0,1.0
2014-05-09,8.5,8.5,8.33,8.45,18200,6.66602277920927,6.66602277920927,6.53270232362509,6.62681088050804,23207.2414277514,0.0,1.0
2014-05-12,8.39,8.51,8.39,8.5,4100,6.57975660206657,6.67386515894952,6.57975660206657,6.66602277920927,5228.00493702092,0.0,1.0
2014-05-13,8.53,8.55,8.38,8.5399,34700,6.68954991843001,6.70523467791051,6.57191422232632,6.69731387437286,44246.7734913722,0.0,1.0
2014-05-14,8.43,8.5499,8.37,8.4,12700,6.61112612102755,6.7051562541131,6.56407184258607,6.58759898180681,16194.0640732111,0.0,1.0
2014-05-15,8.45,8.45,8.44,8.45,3600,6.62681088050804,6.62681088050804,6.6189685007678,6.62681088050804,4590.44335933544,0.0,1.0
2014-05-16,8.39,8.45,8.37,8.41,16800,6.57975660206657,6.62681088050804,6.56407184258607,6.59544136154706,21422.0690102321,0.0,1.0
2014-05-19,8.38,8.382,8.37,8.38,2200,6.57191422232632,6.57348269827437,6.56407184258607,6.57191422232632,2805.2709418161,0.0,1.0
2014-05-20,8.47,8.47,8.38,8.45,9200,6.64249563998854,6.64249563998854,6.57191422232632,6.62681088050804,11731.1330294128,0.0,1.0
2014-05-21,8.46,8.55,8.37,8.41,9200,6.63465326024829,6.70523467791051,6.56407184258607,6.59544136154706,11731.1330294128,0.0,1.0
2014-05-22,8.38,8.48,8.37,8.48,8300,6.57191422232632,6.65033801972878,6.56407184258607,6.65033801972878,10583.5221895789,0.0,1.0
2014-05-23,8.37,8.45,8.37,8.41,6500,6.56407184258607,6.62681088050804,6.56407184258607,6.59544136154706,8288.30050991122,0.0,1.0
2014-05-27,9.02,9.03,8.53,8.53,35700,7.07382652570208,7.08166890544232,6.68954991843001,6.68954991843001,45521.8966467431,0.0,1.0
2014-05-28,8.94,9.0301,8.84,9.02,15400,7.01108748778011,7.08174732923973,6.93266369037764,7.07382652570208,19636.8965927127,0.0,1.0
2014-05-29,8.62,9.05,8.52,8.89,72500,6.76013133609223,7.09735366492282,6.68170753868977,6.97187558907888,92446.4287643943,0.0,1.0
2014-05-30,8.71,8.7899,8.7,8.7,3000,6.83071275375444,6.89337336787901,6.8228703740142,6.8228703740142,3825.36946611287,0.0,1.0
2014-06-02,9.0,9.15,8.83,9.15,12800,7.05814176622158,7.17577746232528,6.9248213106374,7.17577746232528,16321.5763887482,0.0,1.0
2014-06-03,8.8499,8.9,8.8,8.8,2300,6.94042764632049,6.97971796881912,6.90129417141666,6.90129417141666,2932.7832573532,0.0,1.0
2014-06-04,8.81,8.86,8.81,8.85,4400,6.90913655115691,6.94834844985814,6.90913655115691,6.94050607011789,5610.54188363221,0.0,1.0
2014-06-05,8.99,9.08,8.88,8.88,4200,7.05029938648134,7.12088080414355,6.96403320933863,6.96403320933863,5355.51725255801,0.0,1.0
2014-06-06,8.9499,9.079,8.94,9.079,4000,7.01885144372295,7.12009656616953,7.01108748778011,7.12009656616953,5100.49262148383,0.0,1.0
2014-06-09,9.04,9.08,8.96,9.04,17700,7.08951128518257,7.12088080414355,7.0267722472606,7.08951128518257,22569.6798500659,0.0,1.0
2014-06-10,8.98,9.05,8.98,9.04,9300,7.04245700674109,7.09735366492282,7.04245700674109,7.08951128518257,11858.6453449499,0.0,1.0
2014-06-11,8.97,9.0,8.97,8.97,5000,7.03461462700085,7.05814176622158,7.03461462700085,7.03461462700085,6375.61577685478,0.0,1.0
2014-06-12,8.91,9.05,8.91,8.96,9800,6.98756034855937,7.09735366492282,6.98756034855937,7.0267722472606,12496.2069226354,0.0,1.0
2014-06-13,8.84,8.89,8.84,8.89,8900,6.93266369037764,6.97187558907888,6.93266369037764,6.97187558907888,11348.5960828015,0.0,1.0
2014-06-16,8.81,8.925,8.81,8.9,3700,6.90913655115691,6.99932391816974,6.90913655115691,6.97971796881912,4717.95567487254,0.0,1.0
2014-06-17,8.7101,8.85,8.71,8.85,6100,6.83079117755185,6.94050607011789,6.83071275375444,6.94050607011789,7778.25124776283,0.0,1.0
2014-06-18,8.9,9.0099,8.85,8.85,2900,6.97971796881912,7.06590572216443,6.94050607011789,6.94050607011789,3697.85715057577,0.0,1.0
2014-06-19,8.84,8.91,8.77,8.77,7600,6.93266369037764,6.98756034855937,6.87776703219592,6.87776703219592,9690.93598081927,0.0,1.0
2014-06-20,8.89,8.9,8.83,8.8999,5500,6.97187558907888,6.97971796881912,6.9248213106374,6.97963954502172,7013.17735454025,0.0,1.0
2014-06-23,8.9,8.9,8.86,8.9,8500,6.97971796881912,6.97971796881912,6.94834844985814,6.97971796881912,10838.5468206531,0.0,1.0
2014-06-24,8.86,8.99,8.86,8.99,6300,6.94834844985814,7.05029938648134,6.94834844985814,7.05029938648134,8033.27587883702,0.0,1.0
2014-06-25,8.89,8.899,8.89,8.899,500,6.97187558907888,6.9789337308451,6.97187558907888,6.9789337308451,637.561577685478,0.0,1.0
2014-06-26,8.84,8.91,8.83,8.91,3100,6.93266369037764,6.98756034855937,6.9248213106374,6.98756034855937,3952.88178164997,0.0,1.0
2014-06-27,8.74,8.77,8.71,8.77,9200,6.85423989297518,6.87776703219592,6.83071275375444,6.87776703219592,11731.1330294128,0.0,1.0
2014-06-30,8.77,8.89,8.71,8.71,1500,6.87776703219592,6.97187558907888,6.83071275375444,6.83071275375444,1912.68473305643,0.0,1.0
2014-07-01,8.7,8.9499,8.7,8.9499,2100,6.8228703740142,7.01885144372295,6.8228703740142,7.01885144372295,2677.75862627901,0.0,1.0
2014-07-02,8.66,8.8478,8.655,8.7658,7900,6.79150085505321,6.93878074657504,6.78757966518309,6.87447323270502,10073.4729274306,0.0,1.0
2014-07-03,8.75,8.768,8.74,8.74,5200,6.86208227271543,6.87619855624787,6.85423989297518,6.85423989297518,6630.64040792897,0.0,1.0
2014-07-07,8.695,8.7099,8.6,8.6,3800,6.81894918414408,6.83063432995704,6.74444657661174,6.74444657661174,4845.46799040963,0.0,1.0
2014-07-08,8.55,8.8799,8.55,8.65,9500,6.70523467791051,6.96395478554123,6.70523467791051,6.78365847531297,12113.6699760241,0.0,1.0
2014-07-09,8.71,8.71,8.6101,8.62,3300,6.83071275375444,6.83071275375444,6.75236738014938,6.76013133609223,4207.90641272416,0.0,1.0
2014-07-10,8.88,8.88,8.592,8.8699,4300,6.96403320933863,6.96403320933863,6.73817267281954,6.95611240580098,5483.02956809511,0.0,1.0
2014-07-11,8.837,8.84,8.69,8.84,9500,6.93031097645557,6.93266369037764,6.81502799427395,6.93266369037764,12113.6699760241,0.0,1.0
2014-07-14,8.75,8.99,8.75,8.89,5600,6.86208227271543,7.05029938648134,6.86208227271543,6.97187558907888,7140.68967007735,0.0,1.0
2014-07-15,8.73,8.935,8.73,8.935,9000,6.84639751323494,7.00716629790998,6.84639751323494,7.00716629790998,11476.1083983386,0.0,1.0
2014-07-16,8.95,8.95,8.75,8.84,4500,7.01892986752035,7.01892986752035,6.86208227271543,6.93266369037764,5738.05419916931,0.0,1.0
2014-07-17,8.72,8.85,8.72,8.85,3100,6.83855513349469,6.94050607011789,6.83855513349469,6.94050607011789,3952.88178164996,0.0,1.0
2014-07-18,8.78,8.8,8.62,8.77,4700,6.88560941193617,6.90129417141666,6.76013133609223,6.87776703219592,5993.07883024349,0.0,1.0
2014-07-21,8.63,8.8,8.5386,8.71,12100,6.76797371583248,6.90129417141666,6.69629436500662,6.83071275375444,15428.9901799886,0.0,1.0
2014-07-22,8.62,8.6713,8.53,8.6,4800,6.76013133609223,6.80036274415969,6.68954991843001,6.74444657661174,6120.59114578059,0.0,1.0
2014-07-23,8.5614,8.79,8.55,8.56,4900,6.71417499081439,6.89345179167641,6.70523467791051,6.71307705765075,6248.10346131768,0.0,1.0
2014-07-24,8.53,8.66,8.52,8.54,1600,6.68954991843001,6.79150085505321,6.68170753868977,6.69739229817026,2040.19704859353,0.0,1.0
2014-07-25,8.55,8.7499,8.52,8.53,1700,6.70523467791051,6.86200384891803,6.68170753868977,6.68954991843001,2167.70936413062,0.0,1.0
2014-07-28,8.69,8.9,8.52,8.55,17900,6.81502799427395,6.97971796881912,6.68170753868977,6.70523467791051,22824.7044811401,0.0,1.0
2014-07-29,8.58,8.73,8.57,8.57,1700,6.72876181713124,6.84639751323494,6.720919437391,6.720919437391,2167.70936413063,0.0,1.0
2014-07-30,8.54,8.7,8.51,8.6,10600,6.69739229817026,6.8228703740142,6.67386515894952,6.74444657661174,13516.3054469321,0.0,1.0
2014-07-31,8.53,8.5999,8.51,8.51,1900,6.68954991843001,6.74436815281433,6.67386515894952,6.67386515894952,2422.73399520482,0.0,1.0
2014-08-01,8.5,8.516,8.48,8.5,7500,6.66602277920927,6.67857058679367,6.65033801972878,6.66602277920927,9563.42366528218,0.0,1.0
2014-08-04,8.5,8.5,8.5,8.5,0,6.66602277920927,6.66602277920927,6.66602277920927,6.66602277920927,0,0.0,1.0
2014-08-05,8.46,8.5899,8.46,8.49,1700,6.63465326024829,6.73652577307409,6.63465326024829,6.65818039946903,2167.70936413063,0.0,1.0
2014-08-06,8.4626,8.463,8.46,8.46,900,6.63669227898075,6.63700597417036,6.63465326024829,6.63465326024829,1147.61083983386,0.0,1.0
2014-08-07,8.47,8.47,8.47,8.47,1000,6.64249563998854,6.64249563998854,6.64249563998854,6.64249563998854,1275.12315537096,0.0,1.0
2014-08-08,8.54,8.54,8.48,8.49,2500,6.69739229817026,6.69739229817026,6.65033801972878,6.65818039946903,3187.80788842739,0.0,1.0
2014-08-11,8.47,8.4873,8.47,8.48,1800,6.64249563998854,6.65606295693916,6.64249563998854,6.65033801972878,2295.22167966772,0.0,1.0
2014-08-12,8.47,8.77,8.45,8.45,16200,6.64249563998854,6.87776703219592,6.62681088050804,6.62681088050804,20656.9951170095,0.0,1.0
2014-08-13,8.66,8.76,8.51,8.51,8900,6.79150085505321,6.86992465245568,6.67386515894952,6.67386515894952,11348.5960828015,0.0,1.0
2014-08-14,8.6,8.85,8.54,8.57,5500,6.74444657661174,6.94050607011789,6.69739229817026,6.720919437391,7013.17735454025,0.0,1.0
2014-08-15,8.598,8.64,8.5,8.6,1900,6.74287810066369,6.77581609557272,6.66602277920927,6.74444657661174,2422.73399520482,0.0,1.0
2014-08-18,8.5,8.88,8.5,8.66,8700,6.66602277920927,6.96403320933863,6.66602277920927,6.79150085505321,11093.5714517273,0.0,1.0
2014-08-19,8.5928,8.995,8.5,8.995,8400,6.73880006319876,7.05422057635146,6.66602277920927,7.05422057635146,10711.034505116,0.0,1.0
2014-08-20,8.52,8.54,8.51,8.51,1000,6.68170753868977,6.69739229817026,6.67386515894952,6.67386515894952,1275.12315537096,0.0,1.0
2014-08-21,8.51,8.5738,8.51,8.51,400,6.67386515894952,6.72389954169229,6.67386515894952,6.67386515894952,510.049262148382,0.0,1.0
2014-08-22,8.572,8.572,8.52,8.52,3700,6.72248791333905,6.72248791333905,6.68170753868977,6.68170753868977,4717.95567487254,0.0,1.0
2014-08-25,8.48,8.55,8.46,8.52,9400,6.65033801972878,6.70523467791051,6.63465326024829,6.68170753868977,11986.157660487,0.0,1.0
2014-08-26,8.48,8.54,8.45,8.47,5700,6.65033801972878,6.69739229817026,6.62681088050804,6.64249563998854,7268.20198561445,0.0,1.0
2014-08-27,8.47,8.8,8.46,8.5,6900,6.64249563998854,6.90129417141666,6.63465326024829,6.66602277920927,8798.34977205959,0.0,1.0
2014-08-28,8.57,8.57,8.45,8.45,3400,6.720919437391,6.720919437391,6.62681088050804,6.62681088050804,4335.41872826125,0.0,1.0
2014-08-29,8.41,8.5,8.4,8.45,17900,6.59544136154706,6.66602277920927,6.58759898180681,6.62681088050804,22824.7044811401,0.0,1.0
2014-09-02,8.5,8.71,8.41,8.473,10300,6.66602277920927,6.83071275375444,6.59544136154706,6.64484835391061,13133.7685003209,0.0,1.0
2014-09-03,8.45,8.56,8.4001,8.56,14500,6.62681088050804,6.71307705765075,6.58767740560421,6.71307705765075,18489.2857528789,0.0,1.0
2014-09-04,8.45,8.53,8.4,8.4001,9200,6.62681088050804,6.68954991843001,6.58759898180681,6.58767740560421,11731.1330294128,0.0,1.0
2014-09-05,8.45,8.77,8.4,8.67,1800,6.62681088050804,6.87776703219592,6.58759898180681,6.79934323479346,2295.22167966772,0.0,1.0
2014-09-08,8.45,8.45,8.4,8.4,3800,6.62681088050804,6.62681088050804,6.58759898180681,6.58759898180681,4845.46799040964,0.0,1.0
2014-09-09,8.36,8.4,8.33,8.4,700,6.55622946284583,6.58759898180681,6.53270232362509,6.58759898180681,892.586208759669,0.0,1.0
2014-09-10,8.46,8.4887,8.36,8.36,2900,6.63465326024829,6.6571608901028,6.55622946284583,6.55622946284583,3697.85715057577,0.0,1.0
2014-09-11,8.36,8.49,8.36,8.49,3100,6.55622946284583,6.65818039946903,6.55622946284583,6.65818039946903,3952.88178164996,0.0,1.0
2014-09-12,8.43,8.5,8.41,8.49,3200,6.61112612102755,6.66602277920927,6.59544136154706,6.65818039946903,4080.39409718706,0.0,1.0
2014-09-15,8.42,8.59,8.403,8.46,2400,6.6032837412873,6.73660419687149,6.58995169572889,6.63465326024829,3060.2955728903,0.0,1.0
2014-09-16,8.41,8.49,8.37,8.42,3800,6.59544136154706,6.65818039946903,6.56407184258607,6.6032837412873,4845.46799040963,0.0,1.0
2014-09-17,8.5,8.5,8.44,8.45,6200,6.66602277920927,6.66602277920927,6.6189685007678,6.62681088050804,7905.76356329993,0.0,1.0
2014-09-18,8.39,8.5001,8.38,8.5,8100,6.57975660206657,6.66610120300668,6.57191422232632,6.66602277920927,10328.4975585047,0.0,1.0
2014-09-19,8.54,8.54,8.3,8.36,10800,6.69739229817026,6.69739229817026,6.50917518440435,6.55622946284583,13771.3300780063,0.0,1.0
2014-09-22,8.28,8.44,8.25,8.44,6200,6.49349042492386,6.6189685007678,6.46996328570312,6.6189685007678,7905.76356329992,0.0,1.0
2014-09-23,8.41,8.41,8.251,8.251,900,6.59544136154706,6.59544136154706,6.47074752367714,6.47074752367714,1147.61083983386,0.0,1.0
2014-09-24,8.31,8.32,8.25,8.3,1100,6.5170175641446,6.52485994388484,6.46996328570312,6.50917518440435,1402.63547090805,0.0,1.0
2014-09-25,8.15,8.28,8.15,8.25,9859,6.39153948830066,6.49349042492386,6.39153948830066,6.46996328570312,12571.4391888022,0.0,1.0
2014-09-26,7.95,8.25,7.63,8.25,12597,6.23469189349573,6.46996328570312,5.98373574180785,6.46996328570312,16062.7263882079,0.0,1.0
2014-09-29,7.92,8.2,7.92,8.0,3717,6.21116475427499,6.43075138700189,6.21116475427499,6.27390379219696,4739.63276851385,0.0,1.0
2014-09-30,7.93,7.95,7.92,7.93,3473,6.21900713401524,6.23469189349573,6.21116475427499,6.21900713401524,4428.50271860333,0.0,1.0
2014-10-01,7.93,8.19,7.93,8.19,14140,6.21900713401524,6.42290900726164,6.21900713401524,6.42290900726164,18030.2414169453,0.0,1.0
2014-10-02,7.99,8.02,7.94,8.006,4665,6.26606141245672,6.28958855167746,6.22684951375549,6.27860922004111,5948.44951980551,0.0,1.0
2014-10-03,8.02,8.05,8.0,8.04,2795,6.28958855167746,6.3131156908982,6.27390379219696,6.30527331115795,3563.96921926182,0.0,1.0
2014-10-06,8.0799,8.09,8.0,8.08,3809,6.33656440632153,6.34448520985918,6.27390379219696,6.33664283011893,4856.94409880797,0.0,1.0
2014-10-07,8.05,8.09,8.018,8.04,2995,6.3131156908982,6.34448520985918,6.28802007572941,6.30527331115795,3818.99385033601,0.0,1.0
2014-10-08,8.1,8.12,8.0285,8.09,3199,6.35232758959943,6.36801234907992,6.29625457445666,6.34448520985918,4079.11897403169,0.0,1.0
2014-10-09,8.14,8.18,8.12,8.18,3000,6.38369710856041,6.4150666275214,6.36801234907992,6.4150666275214,3825.36946611287,0.0,1.0
2014-10-10,8.21,8.24,8.2,8.24,1724,6.43859376674213,6.46212090596287,6.43075138700189,6.46212090596287,2198.31231985953,0.0,1.0
2014-10-13,8.18,8.24,8.105,8.24,3900,6.4150666275214,6.46212090596287,6.35624877946955,6.46212090596287,4972.98030594672,0.0,1.0
2014-10-14,8.42,8.42,8.24,8.24,5805,6.6032837412873,6.6032837412873,6.46212090596287,6.46212090596287,7402.08991692841,0.0,1.0
2014-10-15,8.33,8.41,8.3,8.3,6437,6.53270232362509,6.59544136154706,6.50917518440435,6.50917518440435,8207.96775112284,0.0,1.0
2014-10-16,8.2801,8.35,8.17,8.25,2326,6.49356884872126,6.54838708310558,6.40722424778115,6.46996328570312,2965.93645939284,0.0,1.0
2014-10-17,8.389,8.4,8.2501,8.2501,2489,6.57897236409254,6.58759898180681,6.47004170950052,6.47004170950052,3173.78153371831,0.0,1.0
2014-10-20,8.3207,8.41,8.3207,8.41,1000,6.52540891046666,6.59544136154706,6.52540891046666,6.59544136154706,1275.12315537096,0.0,1.0
2014-10-21,8.31,8.32,8.3,8.31,2054,6.5170175641446,6.52485994388484,6.50917518440435,6.5170175641446,2619.10296113194,0.0,1.0
2014-10-22,8.25,8.25,8.25,8.25,1054,6.46996328570312,6.46996328570312,6.46996328570312,6.46996328570312,1343.97980576099,0.0,1.0
2014-10-23,8.36,8.41,8.32,8.41,1033,6.55622946284583,6.59544136154706,6.52485994388484,6.59544136154706,1317.2022194982,0.0,1.0
2014-10-24,8.42,8.42,8.28,8.41,5148,6.6032837412873,6.6032837412873,6.49349042492386,6.59544136154706,6564.33400384969,0.0,1.0
2014-10-27,8.4001,8.42,8.4,8.42,4265,6.58767740560421,6.6032837412873,6.58759898180681,6.6032837412873,5438.40025765713,0.0,1.0
2014-10-28,8.45,8.5,8.45,8.5,2273,6.62681088050804,6.66602277920927,6.62681088050804,6.66602277920927,2898.35493215818,0.0,1.0
2014-10-29,8.5,8.5,8.471,8.48,2943,6.66602277920927,6.66602277920927,6.64327987796256,6.65033801972878,3752.68744625673,0.0,1.0
2014-10-30,8.55,8.55,8.48,8.48,1450,6.70523467791051,6.70523467791051,6.65033801972878,6.65033801972878,1848.92857528789,0.0,1.0
2014-10-31,8.547,8.55,8.51,8.55,3929,6.70288196398843,6.70523467791051,6.67386515894952,6.70523467791051,5009.95887745249,0.0,1.0
2014-11-03,8.68,8.7999,8.55,8.55,11132,6.80718561453371,6.90121574761926,6.70523467791051,6.70523467791051,14194.6709655895,0.0,1.0
2014-11-04,8.52,8.76,8.5,8.75,12990,6.68170753868977,6.86992465245568,6.66602277920927,6.86208227271543,16563.8497882687,0.0,1.0
2014-11-05,8.45,8.5207,8.39,8.52,27490,6.62681088050804,6.68225650527158,6.57975660206657,6.68170753868977,35053.1355411476,0.0,1.0
2014-11-06,8.35,8.44,8.35,8.44,7672,6.54838708310558,6.6189685007678,6.54838708310558,6.6189685007678,9782.74484800598,0.0,1.0
2014-11-07,8.32,8.3801,8.3,8.35,6271,6.52485994388484,6.57199264612372,6.50917518440435,6.54838708310558,7996.29730733127,0.0,1.0
2014-11-10,8.35,8.37,8.35,8.35,2270,6.54838708310558,6.56407184258607,6.54838708310558,6.54838708310558,2894.52956269207,0.0,1.0
2014-11-11,8.35,8.35,8.31,8.35,2428,6.54838708310558,6.54838708310558,6.5170175641446,6.54838708310558,3095.99902124068,0.0,1.0
2014-11-12,8.35,8.3501,8.32,8.3501,8830,6.54838708310558,6.54846550690298,6.52485994388484,6.54846550690298,11259.3374619255,0.0,1.0
2014-11-13,8.3,8.37,8.3,8.37,5965,6.50917518440435,6.56407184258607,6.50917518440435,6.56407184258607,7606.10962178775,0.0,1.0
2014-11-14,8.3,8.35,8.3,8.31,8254,6.50917518440435,6.54838708310558,6.50917518440435,6.5170175641446,10524.8665244319,0.0,1.0
2014-11-17,8.495,8.5,8.28,8.2801,16362,6.66210158933915,6.66602277920927,6.49349042492386,6.49356884872126,20863.5650681796,0.0,1.0
2014-11-18,8.5588,8.57,8.449,8.49,10937,6.71213597208192,6.720919437391,6.62602664253402,6.65818039946903,13946.0219502922,0.0,1.0
2014-11-19,8.53,8.55,8.45,8.45,15278,6.68954991843001,6.70523467791051,6.62681088050804,6.62681088050804,19481.3315677575,0.0,1.0
2014-11-20,8.55,8.55,8.47,8.55,7893,6.70523467791051,6.70523467791051,6.64249563998854,6.70523467791051,10064.547065343,0.0,1.0
2014-11-21,8.51,8.59,8.51,8.569,7532,6.67386515894952,6.73660419687149,6.67386515894952,6.72013519941697,9604.22760625404,0.0,1.0
2014-11-24,8.5699,8.5899,8.51,8.55,5804,6.7208410135936,6.73652577307409,6.67386515894952,6.70523467791051,7400.81479377302,0.0,1.0
2014-11-25,8.59,8.59,8.5171,8.57,6217,6.73660419687149,6.73660419687149,6.67943324856509,6.720919437391,7927.44065694123,0.0,1.0
2014-11-26,8.5601,8.59,8.55,8.5501,1444,6.71315548144815,6.73660419687149,6.70523467791051,6.70531310170791,1841.27783635566,0.0,1.0
2014-11-28,8.62,8.63,8.57,8.62,1200,6.76013133609223,6.76797371583248,6.720919437391,6.76013133609223,1530.14778644515,0.0,1.0
2014-12-01,8.53,8.601,8.52,8.6001,1931,6.68954991843001,6.74523081458576,6.68170753868977,6.74452500040914,2462.26281302132,0.0,1.0
2014-12-02,8.53,8.6065,8.5,8.53,18900,6.68954991843001,6.7495441234429,6.66602277920927,6.68954991843001,24099.8276365111,0.0,1.0
2014-12-03,8.6,8.61,8.53,8.53,625,6.74444657661174,6.75228895635198,6.68954991843001,6.68954991843001,796.951972106847,0.0,1.0
2014-12-04,8.66,8.75,8.55,8.55,5190,6.79150085505321,6.86208227271543,6.70523467791051,6.70523467791051,6617.88917637527,0.0,1.0
2014-12-05,8.65,8.7499,8.62,8.68,4786,6.78365847531297,6.86200384891803,6.76013133609223,6.80718561453371,6102.73942160539,0.0,1.0
2014-12-08,8.75,8.75,8.65,8.66,660,6.86208227271543,6.86208227271543,6.78365847531297,6.79150085505321,841.581282544831,0.0,1.0
2014-12-09,8.75,8.75,8.65,8.74,1405,6.86208227271543,6.86208227271543,6.78365847531297,6.85423989297518,1791.54803329619,0.0,1.0
2014-12-10,8.66,8.68,8.65,8.65,2425,6.79150085505321,6.80718561453371,6.78365847531297,6.78365847531297,3092.17365177457,0.0,1.0
2014-12-11,8.56,8.74,8.55,8.65,3744,6.71307705765075,6.85423989297518,6.70523467791051,6.78365847531297,4774.06109370886,0.0,1.0
2014-12-12,8.6501,8.6535,8.65,8.65,1502,6.78373689911037,6.78640330822205,6.78365847531297,6.78365847531297,1915.23497936718,0.0,1.0
2014-12-15,8.575,8.578,8.57,8.578,2885,6.72484062726112,6.72719334118319,6.720919437391,6.72719334118319,3678.73030324521,0.0,1.0
2014-12-16,8.656,8.73,8.51,8.55,4597,6.78836390315712,6.84639751323494,6.67386515894952,6.70523467791051,5861.74114524028,0.0,1.0
2014-12-17,8.68,8.75,8.55,8.614,8479,6.80718561453371,6.86208227271543,6.70523467791051,6.75542590824808,10811.7692343903,0.0,1.0
2014-12-18,8.6084,8.68,8.56,8.63,8218,6.75103417559354,6.80718561453371,6.71307705765075,6.76797371583248,10478.9620908385,0.0,1.0
2014-12-19,8.6,8.7299,8.6,8.6,16922,6.74444657661174,6.84631908943753,6.74444657661174,6.74444657661174,21577.6340351873,0.0,1.0
2014-12-22,8.5501,8.71,8.55,8.71,2135,6.70531310170791,6.83071275375444,6.70523467791051,6.83071275375444,2722.38793671699,0.0,1.0
2014-12-23,8.7499,8.7499,8.55,8.56,1572,6.86200384891803,6.86200384891803,6.70523467791051,6.71307705765075,2004.49360024314,0.0,1.0
2014-12-24,8.55,8.64,8.513,8.6,23342,6.70523467791051,6.77581609557272,6.67621787287159,6.74444657661174,29763.9246926688,0.0,1.0
2014-12-26,8.52,8.6,8.51,8.6,2354,6.68170753868977,6.74444657661174,6.67386515894952,6.74444657661174,3001.63990774323,0.0,1.0
2014-12-29,8.62,8.63,8.53,8.58,1146,6.76013133609223,6.76797371583248,6.68954991843001,6.72876181713124,1461.29113605512,0.0,1.0
2014-12-30,8.6001,8.6001,8.6001,8.6001,459,6.74452500040914,6.74452500040914,6.74452500040914,6.74452500040914,585.281528315269,0.0,1.0
2014-12-31,8.55,8.73,8.55,8.72,2400,6.70523467791051,6.84639751323494,6.70523467791051,6.83855513349469,3060.29557289029,0.0,1.0
2015-01-02,8.56,8.6001,8.56,8.6,3315,6.71307705765075,6.74452500040914,6.71307705765075,6.74444657661174,4227.03326005472,0.0,1.0
2015-01-05,8.71,8.92,8.62,8.67,12920,6.83071275375444,6.99540272829961,6.76013133609223,6.79934323479346,16474.5911673928,0.0,1.0
2015-01-06,8.63,8.76,8.63,8.76,1869,6.76797371583248,6.86992465245568,6.76797371583248,6.86992465245568,2383.20517738832,0.0,1.0
2015-01-07,8.62,8.79,8.62,8.63,476,6.76013133609223,6.89345179167641,6.76013133609223,6.76797371583248,606.958621956575,0.0,1.0
2015-01-08,8.55,8.7025,8.55,8.65,6128,6.70523467791051,6.82483096894926,6.70523467791051,6.78365847531297,7813.95469611321,0.0,1.0
2015-01-09,8.51,8.611,8.51,8.611,1626,6.67386515894952,6.75307319432601,6.67386515894952,6.75307319432601,2073.35025063317,0.0,1.0
2015-01-12,8.52,8.6015,8.52,8.52,900,6.68170753868977,6.74562293357277,6.68170753868977,6.68170753868977,1147.61083983386,0.0,1.0
2015-01-13,8.706,8.706,8.52,8.5298,1463,6.82757580185835,6.82757580185835,6.68170753868977,6.68939307083521,1865.50517630771,0.0,1.0
2015-01-14,8.54,8.62,8.52,8.62,1900,6.69739229817026,6.76013133609223,6.68170753868977,6.76013133609223,2422.73399520482,0.0,1.0
2015-01-15,8.52,8.57,8.52,8.52,4962,6.68170753868977,6.720919437391,6.68170753868977,6.68170753868977,6327.16109695068,0.0,1.0
2015-01-16,8.54,8.55,8.5201,8.55,1863,6.69739229817026,6.70523467791051,6.68178596248717,6.70523467791051,2375.55443845609,0.0,1.0
2015-01-20,8.55,8.5501,8.5,8.52,5000,6.70523467791051,6.70531310170791,6.66602277920927,6.68170753868977,6375.61577685478,0.0,1.0
2015-01-21,8.5,8.5001,8.5,8.5001,804,6.66602277920927,6.66610120300668,6.66602277920927,6.66610120300668,1025.19901691825,0.0,1.0
2015-01-22,8.5,8.55,8.5,8.5128,5374,6.66602277920927,6.70523467791051,6.66602277920927,6.67606102527679,6852.51183696352,0.0,1.0
2015-01-23,8.43,8.5,8.41,8.5,4199,6.61112612102755,6.66602277920927,6.59544136154706,6.66602277920927,5354.24212940264,0.0,1.0
2015-01-26,8.24,8.59,8.2135,8.43,12026,6.46212090596287,6.73660419687149,6.44133859965122,6.61112612102755,15334.6310664911,0.0,1.0
2015-01-27,8.31,8.31,8.24,8.24,1335,6.5170175641446,6.5170175641446,6.46212090596287,6.46212090596287,1702.28941242023,0.0,1.0
2015-01-28,8.42,8.469,8.28,8.469,1762,6.6032837412873,6.64171140201451,6.49349042492386,6.64171140201451,2246.76699976363,0.0,1.0
2015-01-29,8.5,8.5,8.42,8.46,5280,6.66602277920927,6.66602277920927,6.6032837412873,6.63465326024829,6732.65026035865,0.0,1.0
2015-01-30,8.4021,8.49,8.35,8.49,3516,6.58924588155226,6.65818039946903,6.54838708310558,6.65818039946903,4483.33301428429,0.0,1.0
2015-02-02,8.54,8.5965,8.47,8.5,15414,6.69739229817026,6.74170174370265,6.64249563998854,6.66602277920927,19654.7483168879,0.0,1.0
2015-02-03,8.61,8.75,8.48,8.589,10223,6.75228895635198,6.86208227271543,6.65033801972878,6.73581995889747,13035.5840173573,0.0,1.0
2015-02-04,8.7999,8.8,8.705,8.8,5795,6.90121574761926,6.90129417141666,6.82679156388432,6.90129417141666,7389.33868537469,0.0,1.0
2015-02-05,8.7866,8.79,8.6201,8.79,5430,6.89078538256473,6.89345179167641,6.76020975988963,6.89345179167641,6923.91873366429,0.0,1.0
2015-02-06,8.79,8.8,8.7,8.71,2650,6.89345179167641,6.90129417141666,6.8228703740142,6.83071275375444,3379.07636173304,0.0,1.0
2015-02-09,8.8435,8.95,8.8,8.8,2977,6.93540852328673,7.01892986752035,6.90129417141666,6.90129417141666,3796.04163353934,0.0,1.0
2015-02-10,8.831,8.85,8.83,8.85,2853,6.92560554861142,6.94050607011789,6.9248213106374,6.94050607011789,3637.92636227334,0.0,1.0
2015-02-11,8.999,9.0,8.83,8.83,4436,7.05735752824756,7.05814176622158,6.9248213106374,6.9248213106374,5656.44631722556,0.0,1.0
2015-02-12,9.0,9.0,8.84,8.88,4568,7.05814176622158,7.05814176622158,6.93266369037764,6.96403320933863,5824.76257373453,0.0,1.0
2015-02-13,8.98,8.99,8.8301,8.92,4130,7.04245700674109,7.05029938648134,6.9248997344348,6.99540272829961,5266.25863168205,0.0,1.0
2015-02-17,8.8,8.85,8.51,8.85,8388,6.90129417141666,6.94050607011789,6.67386515894952,6.94050607011789,10695.7330272516,0.0,1.0
2015-02-18,8.71,8.9001,8.7,8.9001,1571,6.83071275375444,6.97979639261653,6.8228703740142,6.97979639261653,2003.21847708777,0.0,1.0
2015-02-19,8.7201,8.94,8.7,8.71,12066,6.83863355729209,7.01108748778011,6.8228703740142,6.83071275375444,15385.635992706,0.0,1.0
2015-02-20,9.26,9.5,8.8,8.8,25320,7.26204363946799,7.45026075323389,6.90129417141666,6.90129417141666,32286.1182939926,0.0,1.0
2015-02-23,9.25,9.33,9.01,9.33,17563,7.25420125972774,7.31694029764971,7.06598414596183,7.31694029764971,22394.9879777801,0.0,1.0
2015-02-24,9.38,9.38,9.1247,9.2,3409,7.35615219635094,7.35615219635094,7.15593624158246,7.21498936102651,4346.89483665959,0.0,1.0
2015-02-25,9.2928,9.41,9.21,9.41,434,7.28776664501599,7.37967933557168,7.22283174076676,7.37967933557168,553.403449430995,0.0,1.0
2015-02-26,9.18,9.4075,9.0701,9.0701,9162,7.19930460154602,7.37771874063662,7.11311684820071,7.11311684820071,11682.6783495087,0.0,1.0
2015-02-27,9.1,9.2974,9.1,9.2974,2157,7.13656556362405,7.29137413969651,7.13656556362405,7.29137413969651,2750.44064613515,0.0,1.0
2015-03-02,9.0304,9.129,9.0,9.129,6387,7.08198260063193,7.15930846487076,7.05814176622158,7.15930846487076,8144.2115933543,0.0,1.0
2015-03-03,9.015,9.015,9.0,9.0101,1105,7.06990533583195,7.06990533583195,7.05814176622158,7.06606256975923,1409.01108668491,0.0,1.0
2015-03-04,9.009,9.129,9.009,9.1287,2629,7.06519990798781,7.15930846487076,7.06519990798781,7.15907319347855,3352.29877547024,0.0,1.0
2015-03-05,9.1672,9.4771,9.0,9.0,3380,7.1892663554785,7.43230170362873,7.05814176622158,7.05814176622158,4309.91626515383,0.0,1.0
2015-03-06,9.18,9.2,9.08,9.08,503,7.19930460154602,7.21498936102651,7.12088080414355,7.12088080414355,641.386947151591,0.0,1.0
2015-03-09,9.15,9.4,9.12,9.37,4811,7.17577746232528,7.37183695583143,7.15225032310454,7.34830981661069,6134.61750048967,0.0,1.0
2015-03-10,9.15,9.15,9.15,9.15,0,7.17577746232528,7.17577746232528,7.17577746232528,7.17577746232528,0,0.0,1.0
2015-03-11,9.05,9.31,9.05,9.0601,13742,7.09735366492282,7.30125553816922,7.09735366492282,7.10527446846046,17522.7424011077,0.0,1.0
2015-03-12,9.06,9.08,9.06,9.07,1356,7.10519604466306,7.12088080414355,7.10519604466306,7.11303842440331,1729.06699868302,0.0,1.0
2015-03-13,9.06,9.06,9.06,9.06,0,7.10519604466306,7.10519604466306,7.10519604466306,7.10519604466306,0,0.0,1.0
2015-03-16,9.06,9.11,9.06,9.11,1263,7.10519604466306,7.14440794336429,7.10519604466306,7.14440794336429,1610.48054523352,0.0,1.0
2015-03-17,9.06,9.1,9.06,9.1,1329,7.10519604466306,7.13656556362405,7.10519604466306,7.13656556362405,1694.638673488,0.0,1.0
2015-03-18,8.94,9.1832,8.94,9.1832,2209,7.01108748778011,7.20181416306289,7.01108748778011,7.20181416306289,2816.74705021444,0.0,1.0
2015-03-19,8.94,9.16,8.94,9.16,696,7.01108748778011,7.18361984206552,7.01108748778011,7.18361984206552,887.485716138185,0.0,1.0
2015-03-20,8.94,8.99,8.94,8.99,863,7.01108748778011,7.05029938648134,7.01108748778011,7.05029938648134,1100.43128308513,0.0,1.0
2015-03-23,8.55,9.0,8.51,8.95,20936,6.70523467791051,7.05814176622158,6.67386515894952,7.01892986752035,26695.9783808463,0.0,1.0
2015-03-24,8.55,8.55,8.55,8.55,63,6.70523467791051,6.70523467791051,6.70523467791051,6.70523467791051,80.3327587883702,0.0,1.0
2015-03-25,8.63,8.63,8.63,8.63,100,6.76797371583248,6.76797371583248,6.76797371583248,6.76797371583248,127.512315537096,0.0,1.0
2015-03-26,8.57,8.775,8.5,8.57,10526,6.720919437391,6.88168822206605,6.66602277920927,6.720919437391,13421.9463334347,0.0,1.0
2015-03-27,8.53,8.7399,8.53,8.7,14133,6.68954991843001,6.85416146917778,6.68954991843001,6.8228703740142,18021.3155548577,0.0,1.0
2015-03-30,9.1,9.13,8.79,8.79,2046,7.13656556362405,7.16009270284479,6.89345179167641,6.89345179167641,2608.90197588897,0.0,1.0
2015-03-31,9.14,9.15,8.88,9.12,3377,7.16793508258503,7.17577746232528,6.96403320933863,7.15225032310454,4306.09089568772,0.0,1.0
2015-04-01,9.12,9.15,8.8701,9.14,8580,7.15225032310454,7.17577746232528,6.95626925339579,7.16793508258503,10940.5566730828,0.0,1.0
2015-04-02,8.87,8.92,8.75,8.901,4430,6.95619082959838,6.99540272829961,6.86208227271543,6.98050220679315,5648.79557829334,0.0,1.0
2015-04-06,8.9,9.12,8.87,8.87,4430,6.97971796881912,7.15225032310454,6.95619082959838,6.95619082959838,5648.79557829334,0.0,1.0
2015-04-07,9.11,9.11,8.9,8.91,1557,7.14440794336429,7.14440794336429,6.97971796881912,6.98756034855937,1985.36675291258,0.0,1.0
2015-04-08,9.11,9.11,9.11,9.11,91,7.14440794336429,7.14440794336429,7.14440794336429,7.14440794336429,116.036207138757,0.0,1.0
2015-04-09,9.0741,9.1,8.87,9.1,2322,7.11625380009681,7.13656556362405,6.95619082959838,7.13656556362405,2960.83596677136,0.0,1.0
2015-04-10,8.94,9.0,8.83,9.0,7230,7.01108748778011,7.05814176622158,6.9248213106374,7.05814176622158,9219.14041333201,0.0,1.0
2015-04-13,8.83,8.9,8.83,8.9,758,6.9248213106374,6.97971796881912,6.9248213106374,6.97971796881912,966.543351771185,0.0,1.0
2015-04-14,8.649,8.83,8.5501,8.83,8103,6.78287423733894,6.9248213106374,6.70531310170791,6.9248213106374,10332.3229279709,0.0,1.0
2015-04-15,8.7,8.7099,8.7,8.709,2887,6.8228703740142,6.83063432995704,6.8228703740142,6.82992851578042,3681.28054955595,0.0,1.0
2015-04-16,8.7,8.71,8.7,8.7099,1600,6.8228703740142,6.83071275375444,6.8228703740142,6.83063432995704,2040.19704859353,0.0,1.0
2015-04-17,8.7,8.71,8.56,8.7099,6725,6.8228703740142,6.83071275375444,6.71307705765075,6.83063432995704,8575.20321986968,0.0,1.0
2015-04-20,8.65,8.651,8.6,8.63,9076,6.78365847531297,6.78444271328699,6.74444657661174,6.76797371583248,11573.0177581468,0.0,1.0
2015-04-21,8.6,8.6999,8.55,8.6999,1599,6.74444657661174,6.8227919502168,6.70523467791051,6.8227919502168,2038.92192543816,0.0,1.0
2015-04-22,8.61,8.6201,8.6,8.61,2761,6.75228895635198,6.76020975988963,6.74444657661174,6.75228895635198,3520.61503197921,0.0,1.0
2015-04-23,8.5,8.66,8.5,8.51,11472,6.66602277920927,6.79150085505321,6.66602277920927,6.67386515894952,14628.2128384156,0.0,1.0
2015-04-24,8.53,8.5631,8.36,8.5,7848,6.68954991843001,6.71550819537023,6.55622946284583,6.66602277920927,10007.1665233513,0.0,1.0
2015-04-27,8.63,8.63,8.46,8.511,19689,6.76797371583248,6.76797371583248,6.63465326024829,6.67464939692354,25105.8998060987,0.0,1.0
2015-04-28,8.63,8.63,8.63,8.63,0,6.76797371583248,6.76797371583248,6.76797371583248,6.76797371583248,0,0.0,1.0
2015-04-29,8.601,8.6021,8.601,8.6021,430,6.74523081458576,6.74609347635719,6.74523081458576,6.74609347635719,548.302956809511,0.0,1.0
2015-04-30,8.6,8.63,8.531,8.61,3638,6.74444657661174,6.76797371583248,6.69033415640404,6.75228895635198,4638.89803923954,0.0,1.0
2015-05-01,8.62,8.67,8.56,8.584,12384,6.76013133609223,6.79934323479346,6.71307705765075,6.73189876902734,15791.1251561139,0.0,1.0
2015-05-04,8.6235,8.72,8.56,8.72,5713,6.76287616900131,6.83855513349469,6.71307705765075,6.83855513349469,7284.77858663428,0.0,1.0
2015-05-05,8.75,8.77,8.51,8.68,32735,6.86208227271543,6.87776703219592,6.67386515894952,6.80718561453371,41741.1564910683,0.0,1.0
2015-05-06,9.05,9.456,8.6,8.7,55033,7.09735366492282,7.41575428237681,6.74444657661174,6.8228703740142,70173.8526095298,0.0,1.0
2015-05-07,9.05,9.21,9.01,9.12,40718,7.09735366492282,7.22283174076676,7.06598414596183,7.15225032310454,51920.4646403946,0.0,1.0
2015-05-08,9.17,9.29,9.1,9.13,16874,7.19146222180577,7.28557077868872,7.13656556362405,7.16009270284479,21516.4281237295,0.0,1.0
2015-05-11,9.17,9.2,9.151,9.151,4850,7.19146222180577,7.21498936102651,7.1765617002993,7.1765617002993,6184.34730354914,0.0,1.0
2015-05-12,9.15,9.16,9.15,9.16,2700,7.17577746232528,7.18361984206552,7.17577746232528,7.18361984206552,3442.83251950158,0.0,1.0
2015-05-13,9.18,9.189,9.15,9.15,1135,7.19930460154602,7.20636274331224,7.17577746232528,7.17577746232528,1447.26478134603,0.0,1.0
2015-05-14,9.04,9.2399,9.04,9.168,2148,7.08951128518257,7.24628045619009,7.08951128518257,7.18989374585772,2738.96453773681,0.0,1.0
2015-05-15,8.98,9.04,8.8,9.04,4343,7.04245700674109,7.08951128518257,6.90129417141666,7.08951128518257,5537.85986377606,0.0,1.0
2015-05-18,8.82,8.83,8.81,8.83,2026,6.91697893089715,6.9248213106374,6.90913655115691,6.9248213106374,2583.39951278156,0.0,1.0
2015-05-19,8.97,9.02,8.89,8.89,9930,7.03461462700085,7.07382652570208,6.97187558907888,6.97187558907888,12661.9729328336,0.0,1.0
2015-05-20,8.89,8.93,8.89,8.93,4171,6.97187558907888,7.00324510803986,6.97187558907888,7.00324510803986,5318.53868105226,0.0,1.0
2015-05-21,8.81,8.88,8.81,8.834,5064,6.90913655115691,6.96403320933863,6.90913655115691,6.9279582625335,6457.22365879852,0.0,1.0
2015-05-22,8.97,8.97,8.8,8.91,4482,7.03461462700085,7.03461462700085,6.90129417141666,6.98756034855937,5715.10198237262,0.0,1.0
2015-05-26,8.95,8.9701,8.95,8.9701,3480,7.01892986752035,7.03469305079825,7.01892986752035,7.03469305079825,4437.42858069093,0.0,1.0
2015-05-27,8.78,8.88,8.78,8.79,1923,6.88560941193617,6.96403320933863,6.88560941193617,6.89345179167641,2452.06182777835,0.0,1.0
2015-05-28,8.774,8.774,8.77,8.77,523,6.88090398409202,6.88090398409202,6.87776703219592,6.87776703219592,666.88941025901,0.0,1.0
2015-05-29,8.75,8.799,8.75,8.7501,1880,6.86208227271543,6.90050993344264,6.86208227271543,6.86216069651283,2397.2315320974,0.0,1.0
2015-06-01,8.7,8.7501,8.699,8.75,4343,6.8228703740142,6.86216069651283,6.82208613604017,6.86208227271543,5537.85986377606,0.0,1.0
2015-06-02,8.651,9.0,8.65,8.74,5995,6.78444271328699,7.05814176622158,6.78365847531297,6.85423989297518,7644.36331644888,0.0,1.0
2015-06-03,8.739,8.739,8.725,8.725,22477,6.85345565500116,6.85345565500116,6.84247632336481,6.84247632336481,28660.943163273,0.0,1.0
2015-06-04,8.72,8.75,8.601,8.66,3800,6.83855513349469,6.86208227271543,6.74523081458576,6.79150085505321,4845.46799040963,0.0,1.0
2015-06-05,8.8,8.8,8.6301,8.7381,7888,6.90129417141666,6.90129417141666,6.76805213962988,6.85274984082454,10058.1714495661,0.0,1.0
2015-06-08,8.661,8.8266,8.619,8.619,1725,6.79228509302724,6.92215490152571,6.7593470981182,6.7593470981182,2199.5874430149,0.0,1.0
2015-06-09,8.79,8.886,8.6295,8.75,7129,6.89345179167641,6.96873863718278,6.76758159684546,6.86208227271543,9090.35297463955,0.0,1.0
2015-06-10,8.7297,8.76,8.66,8.69,5218,6.84616224184273,6.86992465245568,6.79150085505321,6.81502799427395,6653.59262472565,0.0,1.0
2015-06-11,8.6,8.96,8.6,8.7326,4354,6.74444657661174,7.0267722472606,6.74444657661174,6.8484365319674,5551.88621848514,0.0,1.0
2015-06-12,8.585,8.68,8.57,8.68,9125,6.73268300700137,6.80718561453371,6.720919437391,6.80718561453371,11635.49879276,0.0,1.0
2015-06-15,8.591,8.765,8.56,8.56,2071,6.73738843484551,6.8738458423258,6.71307705765075,6.71307705765075,2640.78005477325,0.0,1.0
2015-06-16,8.65,8.812,8.59,8.812,989,6.78365847531297,6.91070502710496,6.73660419687149,6.91070502710496,1261.09680066188,0.0,1.0
2015-06-17,8.57,8.664,8.57,8.664,3735,6.720919437391,6.79463780694931,6.720919437391,6.79463780694931,4762.58498531052,0.0,1.0
2015-06-18,8.5828,8.65,8.57,8.5866,8285,6.73095768345851,6.78365847531297,6.720919437391,6.73393778775981,10564.3953422484,0.0,1.0
2015-06-19,8.64,8.6902,8.61,8.6902,4693,6.77581609557272,6.81518484186876,6.75228895635198,6.81518484186876,5984.1529681559,0.0,1.0
2015-06-22,8.658,8.6943,8.607,8.6943,3160,6.78993237910516,6.81840021756226,6.74993624242991,6.81840021756226,4029.38917097222,0.0,1.0
2015-06-23,8.7,8.7,8.6,8.6,3723,6.8228703740142,6.8228703740142,6.74444657661174,6.74444657661174,4747.28350744607,0.0,1.0
2015-06-24,8.62,8.73,8.57,8.73,2263,6.76013133609223,6.84639751323494,6.720919437391,6.84639751323494,2885.60370060447,0.0,1.0
2015-06-25,8.73,8.75,8.65,8.65,1369,6.84639751323494,6.86208227271543,6.78365847531297,6.78365847531297,1745.64359970284,0.0,1.0
2015-06-26,9.0,9.0,8.67,8.67,11225,7.05814176622158,7.05814176622158,6.79934323479346,6.79934323479346,14313.257419039,0.0,1.0
2015-06-29,8.67,8.9,8.67,8.9,7309,6.79934323479346,6.97971796881912,6.79934323479346,6.97971796881912,9319.87514260632,0.0,1.0
2015-06-30,8.66,8.69,8.66,8.67,7756,6.79150085505321,6.81502799427395,6.79150085505321,6.79934323479346,9889.85519305714,0.0,1.0
2015-07-01,8.671,8.671,8.671,8.671,810,6.80012747276748,6.80012747276748,6.80012747276748,6.80012747276748,1032.84975585048,0.0,1.0
2015-07-02,8.685,8.8299,8.67,8.75,2229,6.81110680440383,6.92474288684,6.79934323479346,6.86208227271543,2842.24951332186,0.0,1.0
2015-07-06,8.5,8.75,8.5,8.68,14157,6.66602277920927,6.86208227271543,6.66602277920927,6.80718561453371,18051.9185105866,0.0,1.0
2015-07-07,8.39,8.5599,8.39,8.5,8262,6.57975660206657,6.71299863385335,6.57975660206657,6.66602277920927,10535.0675096748,0.0,1.0
2015-07-08,8.33,8.66,8.3,8.303,1886,6.53270232362509,6.79150085505321,6.50917518440435,6.51152789832642,2404.88227102962,0.0,1.0
2015-07-09,8.33,8.33,8.33,8.33,2,6.53270232362509,6.53270232362509,6.53270232362509,6.53270232362509,2.55024631074191,0.0,1.0
2015-07-10,8.5,8.56,8.5,8.56,2600,6.66602277920927,6.71307705765075,6.66602277920927,6.71307705765075,3315.32020396449,0.0,1.0
2015-07-13,8.5001,8.5001,8.5,8.5,602,6.66610120300668,6.66610120300668,6.66602277920927,6.66602277920927,767.624139533315,0.0,1.0
2015-07-14,8.39,8.39,8.36,8.38,1514,6.57975660206657,6.57975660206657,6.55622946284583,6.57191422232632,1930.53645723163,0.0,1.0
2015-07-15,8.36,8.4301,8.36,8.43,2420,6.55622946284583,6.61120454482495,6.55622946284583,6.61112612102755,3085.79803599771,0.0,1.0
2015-07-16,8.32,8.32,8.31,8.3101,1150,6.52485994388484,6.52485994388484,6.5170175641446,6.517095987942,1466.3916286766,0.0,1.0
2015-07-17,8.31,8.3716,8.31,8.3716,1575,6.5170175641446,6.56532662334451,6.5170175641446,6.56532662334451,2008.31896970925,0.0,1.0
2015-07-20,8.35,8.42,8.35,8.3861,5648,6.54838708310558,6.6032837412873,6.54838708310558,6.57669807396787,7201.89558153516,0.0,1.0
2015-07-21,8.489,8.49,8.31,8.31,2130,6.657396161495,6.65818039946903,6.5170175641446,6.5170175641446,2716.01232094014,0.0,1.0
2015-07-22,8.41,8.445,8.35,8.35,6068,6.59544136154706,6.62288969063792,6.54838708310558,6.54838708310558,7737.44730679096,0.0,1.0
2015-07-23,8.46,8.52,8.46,8.5,10498,6.63465326024829,6.68170753868977,6.63465326024829,6.66602277920927,13386.2428850843,0.0,1.0
2015-07-24,8.38,8.55,8.38,8.387,2916,6.57191422232632,6.70523467791051,6.57191422232632,6.57740388814449,3718.25912106171,0.0,1.0
2015-07-27,8.43,8.439,8.38,8.38,1942,6.61112612102755,6.61818426279377,6.57191422232632,6.57191422232632,2476.2891677304,0.0,1.0
2015-07-28,8.36,8.42,8.36,8.3636,854,6.55622946284583,6.6032837412873,6.55622946284583,6.55905271955232,1088.9551746868,0.0,1.0
2015-07-29,8.31,8.3787,8.31,8.36,11175,6.5170175641446,6.57089471296009,6.5170175641446,6.55622946284583,14249.5012612704,0.0,1.0
2015-07-30,8.4099,8.4099,8.31,8.314,891,6.59536293774966,6.59536293774966,6.5170175641446,6.52015451604069,1136.13473143552,0.0,1.0
2015-07-31,8.4,8.498,8.31,8.36,25228,6.58759898180681,6.66445430326122,6.5170175641446,6.55622946284583,32168.8069636985,0.0,1.0
2015-08-03,8.38,8.42,8.36,8.42,2754,6.57191422232632,6.6032837412873,6.55622946284583,6.6032837412873,3511.68916989161,0.0,1.0
2015-08-04,8.47,8.48,8.36,8.361,1779,6.64249563998854,6.65033801972878,6.55622946284583,6.55701370081985,2268.44409340493,0.0,1.0
2015-08-05,8.46,8.54,8.4,8.54,13702,6.63465326024829,6.69739229817026,6.58759898180681,6.69739229817026,17471.7374748928,0.0,1.0
2015-08-06,8.48,8.49,8.3,8.45,20505,6.65033801972878,6.65818039946903,6.50917518440435,6.62681088050804,26146.4003008815,0.0,1.0
2015-08-07,8.315,8.726,8.31,8.55,32981,6.52093875401472,6.84326056133884,6.5170175641446,6.70523467791051,42054.8367872895,0.0,1.0
2015-08-10,8.32,8.333,8.3,8.333,1180,6.52485994388484,6.53505503754716,6.50917518440435,6.53505503754716,1504.64532333773,0.0,1.0
2015-08-11,8.32,8.32,8.32,8.32,13,6.52485994388484,6.52485994388484,6.52485994388484,6.52485994388484,16.5766010198224,0.0,1.0
2015-08-12,8.35,8.39,8.35,8.39,1000,6.54838708310558,6.57975660206657,6.54838708310558,6.57975660206657,1275.12315537096,0.0,1.0
2015-08-13,8.33,8.391,8.33,8.36,8725,6.53270232362509,6.58054084004059,6.53270232362509,6.55622946284583,11125.4495306116,0.0,1.0
2015-08-14,8.3,8.3,8.3,8.3,495,6.50917518440435,6.50917518440435,6.50917518440435,6.50917518440435,631.185961908623,0.0,1.0
2015-08-17,8.27,8.333,8.27,8.3,998,6.48564804518361,6.53505503754716,6.48564804518361,6.50917518440435,1272.57290906021,0.0,1.0
2015-08-18,8.2701,8.29,8.27,8.29,1806,6.48572646898101,6.5013328046641,6.48564804518361,6.5013328046641,2302.87241859995,0.0,1.0
2015-08-19,8.35,8.37,8.27,8.271,11253,6.54838708310558,6.56407184258607,6.48564804518361,6.48643228315764,14348.9608673894,0.0,1.0
2015-08-20,8.32,8.36,8.25,8.33,21370,6.52485994388484,6.55622946284583,6.46996328570312,6.53270232362509,27249.3818302773,0.0,1.0
2015-08-21,8.33,8.41,8.22,8.23,6681,6.53270232362509,6.59544136154706,6.44643614648238,6.45427852622263,8519.09780103336,0.0,1.0
2015-08-24,8.21,8.21,8.05,8.09,13185,6.43859376674213,6.43859376674213,6.3131156908982,6.34448520985918,16812.4988035661,0.0,1.0
2015-08-25,8.16,8.31,8.06,8.31,6423,6.3993818680409,6.5170175641446,6.32095807063844,6.5170175641446,8190.11602694765,0.0,1.0
2015-08-26,8.2118,8.3,8.11,8.3,2136,6.44000539509538,6.50917518440435,6.36016996933967,6.50917518440435,2723.66305987236,0.0,1.0
2015-08-27,8.13,8.26,8.13,8.26,822,6.37585472882017,6.47780566544337,6.37585472882017,6.47780566544337,1048.15123371493,0.0,1.0
2015-08-28,8.12,8.13,8.0192,8.11,1555,6.36801234907992,6.37585472882017,6.28896116129824,6.36016996933967,1982.81650660184,0.0,1.0
2015-08-31,8.1,8.12,8.01,8.12,4512,6.35232758959943,6.36801234907992,6.28174617193721,6.36801234907992,5753.35567703375,0.0,1.0
2015-09-01,8.13,8.13,8.03,8.03,842,6.37585472882017,6.37585472882017,6.2974309314177,6.2974309314177,1073.65369682234,0.0,1.0
2015-09-02,8.08,8.15,8.08,8.15,1991,6.33664283011893,6.39153948830066,6.33664283011893,6.39153948830066,2538.77020234357,0.0,1.0
2015-09-03,8.07,8.1499,8.06,8.06,3666,6.32880045037869,6.39146106450325,6.32095807063844,6.32095807063844,4674.60148758992,0.0,1.0
2015-09-04,8.06,8.06,8.06,8.06,502,6.32095807063844,6.32095807063844,6.32095807063844,6.32095807063844,640.11182399622,0.0,1.0
2015-09-08,8.11,8.15,8.06,8.07,4966,6.36016996933967,6.39153948830066,6.32095807063844,6.32880045037869,6332.26158957217,0.0,1.0
2015-09-09,8.11,8.35,8.11,8.12,2227,6.36016996933967,6.54838708310558,6.36016996933967,6.36801234907992,2839.69926701112,0.0,1.0
2015-09-10,8.15,8.22,8.01,8.011,5197,6.39153948830066,6.44643614648238,6.28174617193721,6.28253040991123,6626.81503846286,0.0,1.0
2015-09-11,8.11,8.22,8.06,8.06,3659,6.36016996933967,6.44643614648238,6.32095807063844,6.32095807063844,4665.67562550233,0.0,1.0
2015-09-14,8.11,8.11,8.11,8.11,59,6.36016996933967,6.36016996933967,6.36016996933967,6.36016996933967,75.2322661668864,0.0,1.0
2015-09-15,8.16,8.34,8.16,8.34,1534,6.3993818680409,6.54054470336533,6.3993818680409,6.54054470336533,1956.03892033905,0.0,1.0
2015-09-16,8.2,8.38,8.1282,8.23,7658,6.43075138700189,6.57191422232632,6.37444310046692,6.45427852622263,9764.89312383078,0.0,1.0
2015-09-17,8.2,8.24,8.11,8.24,2524,6.43075138700189,6.46212090596287,6.36016996933967,6.46212090596287,3218.41084415629,0.0,1.0
2015-09-18,8.11,8.17,8.06,8.13,10182,6.36016996933967,6.40722424778115,6.32095807063844,6.37585472882017,12983.3039679871,0.0,1.0
2015-09-21,8.16,8.18,8.06,8.18,5411,6.3993818680409,6.4150666275214,6.32095807063844,6.4150666275214,6899.69139371225,0.0,1.0
2015-09-22,8.15,8.23,8.06,8.0601,6111,6.39153948830066,6.45427852622263,6.32095807063844,6.32103649443584,7792.27760247191,0.0,1.0
2015-09-23,8.15,8.2,8.06,8.199,15079,6.39153948830066,6.43075138700189,6.32095807063844,6.42996714902786,19227.5820598386,0.0,1.0
2015-09-24,8.08,8.22,8.061,8.0856,2331,6.33664283011893,6.44643614648238,6.32174230861247,6.34103456277347,2972.3120751697,0.0,1.0
2015-09-25,8.35,8.35,8.06,8.13,1521,6.54838708310558,6.54838708310558,6.32095807063844,6.37585472882017,1939.46231931922,0.0,1.0
2015-09-28,8.2,8.2,8.11,8.111,4156,6.43075138700189,6.43075138700189,6.36016996933967,6.3609542073137,5299.41183372169,0.0,1.0
2015-09-29,8.11,8.16,8.05,8.14,6767,6.36016996933967,6.3993818680409,6.3131156908982,6.38369710856041,8628.75839239526,0.0,1.0
2015-09-30,8.2001,8.2001,8.08,8.08,948,6.43082981079929,6.43082981079929,6.33664283011893,6.33664283011893,1208.81675129167,0.0,1.0
2015-10-01,8.07,8.1618,8.07,8.1618,702,6.32880045037869,6.40079349639415,6.32880045037869,6.40079349639415,895.136455070411,0.0,1.0
2015-10-02,8.16,8.16,8.0101,8.06,3421,6.3993818680409,6.3993818680409,6.28182459573461,6.32095807063844,4362.19631452404,0.0,1.0
2015-10-05,8.2,8.2,8.01,8.16,5854,6.43075138700189,6.43075138700189,6.28174617193721,6.3993818680409,7464.57095154157,0.0,1.0
2015-10-06,8.12,8.15,8.08,8.08,1839,6.36801234907992,6.39153948830066,6.33664283011893,6.33664283011893,2344.95148272719,0.0,1.0
2015-10-07,8.14,8.19,8.1,8.19,1078,6.38369710856041,6.42290900726164,6.35232758959943,6.42290900726164,1374.58276148989,0.0,1.0
2015-10-08,8.17,8.17,8.139,8.14,2800,6.40722424778115,6.40722424778115,6.38291287058639,6.38369710856041,3570.34483503868,0.0,1.0
2015-10-09,8.1101,8.1101,8.11,8.11,220,6.36024839313707,6.36024839313707,6.36016996933967,6.36016996933967,280.527094181611,0.0,1.0
2015-10-12,8.1101,8.1101,8.1101,8.1101,1,6.36024839313707,6.36024839313707,6.36024839313707,6.36024839313707,1.27512315537096,0.0,1.0
2015-10-13,8.11,8.11,8.06,8.0824,2961,6.36016996933967,6.36016996933967,6.32095807063844,6.33852500125659,3775.6396630534,0.0,1.0
2015-10-14,8.05,8.06,8.05,8.06,1526,6.3131156908982,6.32095807063844,6.3131156908982,6.32095807063844,1945.83793509608,0.0,1.0
2015-10-15,8.035,8.22,7.91,8.22,13205,6.30135212128783,6.44643614648238,6.20332237453475,6.44643614648238,16838.0012666735,0.0,1.0
2015-10-16,8.05,8.1,7.96,8.05,4224,6.3131156908982,6.35232758959943,6.24253427323598,6.3131156908982,5386.12020828691,0.0,1.0
2015-10-19,8.1,8.1,8.0,8.1,8755,6.35232758959943,6.35232758959943,6.27390379219696,6.35232758959943,11163.7032252727,0.0,1.0
2015-10-20,8.1,8.1,8.02,8.02,1647,6.35232758959943,6.35232758959943,6.28958855167746,6.28958855167746,2100.12783689596,0.0,1.0
2015-10-21,8.0601,8.1,8.06,8.1,2129,6.32103649443584,6.35232758959943,6.32095807063844,6.35232758959943,2714.73719778477,0.0,1.0
2015-10-22,8.2,8.2,8.02,8.02,6978,6.43075138700189,6.43075138700189,6.28958855167746,6.28958855167746,8897.80937817853,0.0,1.0
2015-10-23,8.2399,8.25,8.21,8.22,2017,6.46204248216547,6.46996328570312,6.43859376674213,6.44643614648238,2571.92340438322,0.0,1.0
2015-10-26,8.2,8.44,8.2,8.42,4027,6.43075138700189,6.6189685007678,6.43075138700189,6.6032837412873,5134.92094667884,0.0,1.0
2015-10-27,8.2,8.3,8.2,8.22,1924,6.43075138700189,6.50917518440435,6.43075138700189,6.44643614648238,2453.33695093372,0.0,1.0
2015-10-28,8.6,8.6001,8.26,8.445,18669,6.74444657661174,6.74452500040914,6.47780566544337,6.62288969063792,23805.2741876204,0.0,1.0
2015-10-29,8.55,8.6399,8.42,8.52,7299,6.70523467791051,6.77573767177532,6.6032837412873,6.68170753868977,9307.1239110526,0.0,1.0
2015-10-30,8.64,8.6628,8.55,8.64,8920,6.77581609557272,6.79369672138048,6.70523467791051,6.77581609557272,11374.0985459089,0.0,1.0
2015-11-02,8.65,8.6999,8.64,8.64,4995,6.78365847531297,6.8227919502168,6.77581609557272,6.77581609557272,6369.24016107792,0.0,1.0
2015-11-03,9.29,9.29,8.75,8.75,44049,7.28557077868872,7.28557077868872,6.86208227271543,6.86208227271543,56167.8998709353,0.0,1.0
2015-11-04,9.51,9.51,9.15,9.31,9501,7.45810313297414,7.45810313297414,7.17577746232528,7.30125553816922,12114.9450991795,0.0,1.0
2015-11-05,9.66,9.69,9.5,9.5,6507,7.57573882907783,7.59926596829857,7.45026075323389,7.45026075323389,8297.22637199882,0.0,1.0
2015-11-06,9.79,9.9,9.6001,9.7,22711,7.67768976570103,7.76395594284374,7.52876297443376,7.60710834803882,28959.3219816298,0.0,1.0
2015-11-09,9.76,9.83,9.51,9.83,6192,7.6541626264803,7.70905928466202,7.45810313297414,7.70905928466202,7895.56257805696,0.0,1.0
2015-11-10,9.57,9.58,9.41,9.54,12716,7.50515741141562,7.51299979115586,7.37967933557168,7.48163027219488,16214.4660436971,0.0,1.0
2015-11-11,9.95,9.95,9.76,9.76,4763,7.80316784154497,7.80316784154497,7.6541626264803,7.6541626264803,6073.41158903187,0.0,1.0
2015-11-12,9.86,9.895,9.75,9.75,3696,7.73258642388276,7.76003475297362,7.64632024674005,7.64632024674005,4712.85518225105,0.0,1.0
2015-11-13,10.08,10.42,9.77,9.79,18572,7.90511877816817,8.17175968933654,7.66200500622054,7.67768976570103,23681.5872415494,0.0,1.0
2015-11-16,9.96,10.0171,9.895,10.0,16268,7.81101022128522,7.85579020960203,7.76003475297362,7.8423797402462,20743.7034915747,0.0,1.0
2015-11-17,9.94,10.03,9.93,9.95,16097,7.79532546180473,7.86590687946694,7.78748308206448,7.80316784154497,20525.6574320063,0.0,1.0
2015-11-18,10.08,10.09,10.0,10.04,9317,7.90511877816817,7.91296115790842,7.8423797402462,7.87374925920719,11880.3224385912,0.0,1.0
2015-11-19,10.3,10.54,10.0801,10.17,17286,8.07765113245359,8.2658682462195,7.90519720196558,7.97570019583039,22041.7788637424,0.0,1.0
2015-11-20,10.21,10.3,10.1,10.3,15872,8.00706971479138,8.07765113245359,7.92080353764867,8.07765113245359,20238.7547220478,0.0,1.0
2015-11-23,10.16,10.4,10.13,10.33,17983,7.96785781609014,8.15607492985605,7.94433067686941,8.10117827167433,22930.5397030359,0.0,1.0
2015-11-24,10.06,10.22,10.01,10.16,11625,7.88943401868768,8.01491209453162,7.85022211998645,7.96785781609014,14823.3066811874,0.0,1.0
2015-11-25,10.1,10.2,10.01,10.01,8126,7.92080353764867,7.99922733505113,7.85022211998645,7.85022211998645,10361.6507605444,0.0,1.0
2015-11-27,10.18,10.18,10.05,10.05,1694,7.98354257557064,7.98354257557064,7.88159163894744,7.88159163894744,2160.0586251984,0.0,1.0
2015-11-30,10.13,10.21,10.05,10.21,5803,7.94433067686941,8.00706971479138,7.88159163894744,8.00706971479138,7399.53967061765,0.0,1.0
2015-12-01,10.19,10.25,10.13,10.13,9607,7.99138495531088,8.03843923375236,7.94433067686941,7.94433067686941,12250.1081536488,0.0,1.0
2015-12-02,10.2,10.29,10.2,10.2101,1387,7.99922733505113,8.06980875271334,7.99922733505113,8.00714813858878,1768.59581649952,0.0,1.0
2015-12-03,10.24,10.29,10.1301,10.21,2928,8.03059685401211,8.06980875271334,7.94440910066681,8.00706971479138,3733.56059892616,0.0,1.0
2015-12-04,10.18,10.27,10.15,10.2,4192,7.98354257557064,8.05412399323285,7.9600154363499,7.99922733505113,5345.31626731505,0.0,1.0
2015-12-07,10.1,10.26,10.01,10.26,7492,7.92080353764867,8.04628161349261,7.85022211998645,8.04628161349261,9553.2226800392,0.0,1.0
2015-12-08,10.03,10.19,10.01,10.09,3959,7.86590687946694,7.99138495531088,7.85022211998645,7.91296115790842,5048.21257211362,0.0,1.0
2015-12-09,10.05,10.1,10.02,10.09,3426,7.88159163894744,7.92080353764867,7.8580644997267,7.91296115790842,4368.57193030089,0.0,1.0
2015-12-10,10.0999,10.19,10.01,10.19,6694,7.92072511385126,7.99138495531088,7.85022211998645,7.99138495531088,8535.67440205318,0.0,1.0
2015-12-11,10.05,10.17,10.01,10.12,10180,7.88159163894744,7.97570019583039,7.85022211998645,7.93648829712916,12980.7537216763,0.0,1.0
2015-12-14,10.09,10.17,10.05,10.12,2645,7.91296115790842,7.97570019583039,7.88159163894744,7.93648829712916,3372.70074595618,0.0,1.0
2015-12-15,10.12,10.2,10.05,10.17,1509,7.93648829712916,7.99922733505113,7.88159163894744,7.97570019583039,1924.16084145477,0.0,1.0
2015-12-16,10.2377,10.25,10.05,10.12,18391,8.02879310667186,8.03843923375236,7.88159163894744,7.93648829712916,23450.7899504273,0.0,1.0
2015-12-17,10.15,10.28,10.14,10.22,4586,7.9600154363499,8.0619663729731,7.95217305660965,8.01491209453162,5847.7147905312,0.0,1.0
2015-12-18,10.06,10.289,10.06,10.23,5488,7.88943401868768,8.06902451473932,7.88943401868768,8.02275447427187,6997.87587667581,0.0,1.0
2015-12-21,10.14,10.29,10.02,10.18,8240,7.95217305660965,8.06980875271334,7.8580644997267,7.98354257557064,10507.0148002567,0.0,1.0
2015-12-22,10.14,10.29,10.08,10.27,9159,7.95217305660965,8.06980875271334,7.90511877816817,8.05412399323285,11678.8529800426,0.0,1.0
2015-12-23,10.2946,10.52,10.1,10.15,5529,8.07341624739386,8.25018348673901,7.92080353764867,7.9600154363499,7050.15592604602,0.0,1.0
2015-12-24,10.88,10.97,10.3,10.45,15074,8.53250915738787,8.60309057505009,8.07765113245359,8.19528682855728,19221.2064440618,0.0,1.0
2015-12-28,11.1,11.5033,10.8,11.0,22710,8.70504151167329,9.02132468659742,8.4697701194659,8.62661771427083,28958.0468584744,0.0,1.0
2015-12-29,11.23,11.43,11.0,11.14,10586,8.80699244829649,8.96384004310141,8.62661771427083,8.73641103063427,13498.4537227569,0.0,1.0
2015-12-30,11.35,11.45,10.66,10.73,9116,8.90110100517944,8.9795248025819,8.35997680310246,8.41487346128418,11624.0226843616,0.0,1.0
2015-12-31,11.6999,11.89,11.4,11.4,4068,9.17550587229066,9.32458951115274,8.94031290388067,8.94031290388067,5187.20099604905,0.0,1.0
2016-01-04,11.51,11.6,11.5,11.53,11120,9.02657908102338,9.0971604986856,9.01873670128314,9.04226384050387,14179.369487725,0.0,1.0
2016-01-05,11.5896,11.6999,10.64,11.55,12853,9.08900442375574,9.17550587229066,8.34429204362196,9.05794859998437,16389.1579159829,0.0,1.0
2016-01-06,11.49,11.55,11.02,11.02,6335,9.01089432154289,9.05794859998437,8.64230247375132,8.64230247375132,8077.90518927501,0.0,1.0
2016-01-07,11.36,11.51,11.1758,11.5,9372,8.90894338491969,9.02657908102338,8.76448675010435,9.01873670128314,11950.4542121366,0.0,1.0
2016-01-08,11.33,11.35,11.3,11.35,2606,8.88541624569895,8.90110100517944,8.86188910647821,8.90110100517944,3322.97094289671,0.0,1.0
2016-01-11,10.4,11.31,10.22,11.31,15961,8.15607492985605,8.86973148621846,8.01491209453162,8.86973148621846,20352.2406828758,0.0,1.0
2016-01-12,10.3299,10.46,10.21,10.21,5196,8.10109984787693,8.20312920829753,8.00706971479138,8.00706971479138,6625.53991530749,0.0,1.0
2016-01-13,10.19,10.41,10.1,10.26,9293,7.99138495531088,8.1639173095963,7.92080353764867,8.04628161349261,11849.7194828623,0.0,1.0
2016-01-14,9.97,10.16,9.89,10.05,22993,7.81885260102547,7.96785781609014,7.7561135631035,7.88159163894744,29318.9067114444,0.0,1.0
2016-01-15,9.81,9.8939,9.76,9.83,12755,7.69337452518153,7.75917209120219,7.6541626264803,7.70905928466202,16264.1958467565,0.0,1.0
2016-01-19,9.8675,9.9599,9.8,9.8,7082,7.73846820868794,7.81093179748782,7.68553214544128,7.68553214544128,9030.42218633711,0.0,1.0
2016-01-20,9.65,9.8,9.41,9.8,23544,7.56789644933759,7.68553214544128,7.37967933557168,7.68553214544128,30021.4995700538,0.0,1.0
2016-01-21,9.75,9.75,9.6001,9.68,7388,7.64632024674005,7.64632024674005,7.52876297443376,7.59142358855833,9420.60987188062,0.0,1.0
2016-01-22,9.8499,9.85,9.65,9.7977,5359,7.72466562034511,7.72474404414251,7.56789644933759,7.68372839810102,6833.38498963295,0.0,1.0
2016-01-25,9.72,10.37,9.63,10.37,6672,7.62279310751931,8.13254779063531,7.5522116898571,8.13254779063531,8507.62169263502,0.0,1.0
2016-01-26,9.67,9.76,9.5101,9.527,4851,7.58358120881808,7.6541626264803,7.45818155677154,7.47143517853256,6185.62242670451,0.0,1.0
2016-01-27,9.7,9.835,9.7,9.72,1136,7.60710834803882,7.71298047453214,7.60710834803882,7.62279310751931,1448.53990450141,0.0,1.0
2016-01-28,9.535,9.75,9.5,9.7101,5852,7.47770908232476,7.64632024674005,7.45026075323389,7.61502915157647,7462.02070523083,0.0,1.0
2016-01-29,9.68,9.84,9.62,9.62,2496,7.59142358855833,7.71690166440227,7.54436931011685,7.54436931011685,3182.7073958059,0.0,1.0
2016-02-01,9.7701,9.805,9.67,9.67,1415,7.66208343001794,7.6894533353114,7.58358120881808,7.58358120881808,1804.2992648499,0.0,1.0
2016-02-02,9.8,10.15,9.8,9.86,3347,7.68553214544128,7.9600154363499,7.68553214544128,7.73258642388276,4267.83720102659,0.0,1.0
2016-02-03,9.75,10.36,9.66,10.36,4758,7.64632024674005,8.12470541089507,7.57573882907783,8.12470541089507,6067.03597325501,0.0,1.0
2016-02-04,9.68,9.79,9.68,9.7535,2502,7.59142358855833,7.67768976570103,7.59142358855833,7.64906507964914,3190.35813473813,0.0,1.0
2016-02-05,9.65,9.68,9.65,9.664,1716,7.56789644933759,7.59142358855833,7.56789644933759,7.57887578097393,2188.11133461656,0.0,1.0
2016-02-08,9.46,9.805,9.26,9.64,13378,7.41889123427291,7.6894533353114,7.26204363946799,7.56005406959734,17058.5975725527,0.0,1.0
2016-02-09,9.23,9.8,9.16,9.8,11712,7.23851650024725,7.68553214544128,7.18361984206552,7.68553214544128,14934.2423957046,0.0,1.0
2016-02-10,9.19,9.8,9.1,9.8,11736,7.20714698128626,7.68553214544128,7.13656556362405,7.68553214544128,14964.8453514335,0.0,1.0
2016-02-11,9.06,9.86,9.0,9.01,13003,7.10519604466306,7.73258642388276,7.05814176622158,7.06598414596183,16580.4263892885,0.0,1.0
2016-02-12,8.97,9.1,8.82,9.0,12531,7.03461462700085,7.13656556362405,6.91697893089715,7.05814176622158,15978.5682599534,0.0,1.0
2016-02-16,9.289,9.4,9.03,9.4,2620,7.2847865407147,7.37183695583143,7.08166890544232,7.37183695583143,3340.82266707191,0.0,1.0
2016-02-17,9.44,9.49,9.32,9.32,4298,7.40320647479242,7.44241837349365,7.30909791790946,7.30909791790946,5480.47932178437,0.0,1.0
2016-02-18,9.42,9.4785,9.4,9.4785,2256,7.38752171531192,7.43339963679237,7.37183695583143,7.43339963679237,2876.67783851688,0.0,1.0
2016-02-19,9.53,9.72,9.34,9.34,6121,7.47378789245463,7.62279310751931,7.32478267738996,7.32478267738996,7805.02883402562,0.0,1.0
2016-02-22,9.57,9.79,9.45,9.53,7972,7.50515741141562,7.67768976570103,7.41104885453266,7.47378789245463,10165.2817946173,0.0,1.0
2016-02-23,9.6001,9.93,9.56,9.56,4496,7.52876297443376,7.78748308206448,7.49731503167537,7.49731503167537,5732.95370654782,0.0,1.0
2016-02-24,10.15,10.1771,9.75,10.01,12800,7.9600154363499,7.98126828544596,7.64632024674005,7.85022211998645,16321.5763887482,0.0,1.0
2016-02-25,10.076,10.46,9.92,10.13,9484,7.90198182627208,8.20312920829753,7.77964070232423,7.94433067686941,12093.2680055381,0.0,1.0
2016-02-26,10.21,10.39,10.18,10.35,14890,8.00706971479138,8.14823255011581,7.98354257557064,8.11686303115482,18986.5837834735,0.0,1.0
2016-02-29,10.36,10.5001,10.31,10.4,13030,8.12470541089507,8.23457715105592,8.08549351219384,8.15607492985605,16614.8547144836,0.0,1.0
2016-03-01,10.73,10.97,10.36,10.51,24050,8.41487346128418,8.60309057505009,8.12470541089507,8.24234110699876,30666.7118866715,0.0,1.0
2016-03-02,10.75,11.0,10.63,10.642,83758,8.43055822076467,8.62661771427083,8.33644966388172,8.34586051957001,106801.765247561,0.0,1.0
2016-03-03,11.18,11.24,10.93,10.94,8031,8.76778054959526,8.81483482803673,8.5717210560891,8.57956343582935,10240.5140607841,0.0,1.0
2016-03-04,11.03,11.2,11.03,11.2,26083,8.65014485349156,8.78346530907575,8.65014485349156,8.78346530907575,33259.0372615407,0.0,1.0
2016-03-07,11.33,11.34,11.06,11.06,37947,8.88541624569895,8.8932586254392,8.6736719927123,8.6736719927123,48387.0983768617,0.0,1.0
2016-03-08,11.11,11.266,11.1,11.24,13849,8.71288389141353,8.83522501536137,8.70504151167329,8.81483482803673,17659.1805787324,0.0,1.0
2016-03-09,11.27,11.27,11.15,11.17,5215,8.83836196725747,8.83836196725747,8.74425341037452,8.75993816985501,6649.76725525954,0.0,1.0
2016-03-10,11.07,11.295,11.0101,11.19,9241,8.68151437245255,8.85796791660809,8.63453851780847,8.7756229293355,11783.413078783,0.0,1.0
2016-03-11,11.18,11.25,11.128,11.17,7312,8.76778054959526,8.82267720777698,8.72700017494598,8.75993816985501,9323.70051207243,0.0,1.0
2016-03-14,11.19,11.3625,11.19,11.3625,1225,8.7756229293355,8.91090397985475,8.7756229293355,8.91090397985475,1562.02586532942,0.0,1.0
2016-03-15,11.0,11.27,11.0,11.27,4172,8.62661771427083,8.83836196725747,8.62661771427083,8.83836196725747,5319.81380420763,0.0,1.0
2016-03-16,11.03,11.27,11.0,11.008,1948,8.65014485349156,8.83836196725747,8.62661771427083,8.63289161806302,2483.93990666262,0.0,1.0
2016-03-17,11.205,11.205,11.0,11.0,17233,8.78738649894587,8.78738649894587,8.62661771427083,8.62661771427083,21974.1973365077,0.0,1.0
2016-03-18,10.9,11.2397,10.9,11.2397,9845,8.54819391686836,8.81459955664453,8.54819391686836,8.81459955664453,12553.5874646271,0.0,1.0
2016-03-21,11.03,11.21,10.4601,10.9,39839,8.65014485349156,8.791307688816,8.20320763209493,8.54819391686836,50799.6313868235,0.0,1.0
2016-03-22,11.0,11.219,10.975,11.03,12032,8.62661771427083,8.79836583058222,8.60701176492021,8.65014485349156,15342.2818054233,0.0,1.0
2016-03-23,11.0315,11.19,10.75,11.08,14200,8.6513212104526,8.7756229293355,8.43055822076467,8.6893567521928,18106.7488062676,0.0,1.0
2016-03-24,11.04,11.11,10.94,10.94,16138,8.65798723323181,8.71288389141353,8.57956343582935,8.57956343582935,20577.9374813765,0.0,1.0
2016-03-28,11.21,11.24,11.0999,11.17,8647,8.791307688816,8.81483482803673,8.70496308787589,8.75993816985501,11025.9899244927,0.0,1.0
2016-03-29,11.29,11.4,11.13,11.13,9578,8.85404672673796,8.94031290388067,8.72856865089403,8.72856865089403,12213.129582143,0.0,1.0
2016-03-30,11.22,11.34,11.07,11.29,6411,8.79915006855624,8.8932586254392,8.68151437245255,8.85404672673796,8174.8145490832,0.0,1.0
2016-03-31,10.95,11.37,10.9101,11.07,10344,8.58740581556959,8.91678576465993,8.55611472040601,8.68151437245255,13189.8739191572,0.0,1.0
2016-04-01,11.06,11.24,11.0,11.24,8732,8.6736719927123,8.81483482803673,8.62661771427083,8.81483482803673,11134.3753926992,0.0,1.0
2016-04-04,10.96,11.19,10.9,11.19,3151,8.59524819530984,8.7756229293355,8.54819391686836,8.7756229293355,4017.91306257388,0.0,1.0
2016-04-05,10.88,10.9999,10.88,10.95,6706,8.53250915738787,8.62653929047342,8.53250915738787,8.58740581556959,8550.97587991763,0.0,1.0
2016-04-06,10.88,10.88,10.85,10.85,1695,8.53250915738787,8.53250915738787,8.50898201816713,8.50898201816713,2161.33374835377,0.0,1.0
2016-04-07,10.94,11.078,10.854,10.854,1500,8.57956343582935,8.68778827624475,8.51211897006323,8.51211897006323,1912.68473305643,0.0,1.0
2016-04-08,10.965,11.04,10.57,11.04,10630,8.59916938517996,8.65798723323181,8.28939538544024,8.65798723323181,13554.5591415933,0.0,1.0
2016-04-11,10.62,10.89,10.61,10.89,7226,8.32860728414147,8.54035153712812,8.32076490440122,8.54035153712812,9214.03992071053,0.0,1.0
2016-04-12,10.6,10.61,10.6,10.61,889,8.31292252466098,8.32076490440122,8.31292252466098,8.32076490440122,1133.58448512478,0.0,1.0
2016-04-13,10.709,10.72,10.6,10.6,10337,8.39840446382966,8.40703108154393,8.31292252466098,8.31292252466098,13180.9480570696,0.0,1.0
2016-04-14,10.9,11.01,10.7,10.7,11598,8.54819391686836,8.63446009401107,8.39134632206344,8.39134632206344,14788.8783559924,0.0,1.0
2016-04-15,11.1,11.2299,11.0201,11.12,4924,8.70504151167329,8.80691402449909,8.64238089754872,8.72072627115378,6278.70641704659,0.0,1.0
2016-04-18,10.76,11.1687,10.71,11.1687,3446,8.43840060050492,8.75891866048878,8.39918870180369,8.75891866048878,4394.07439340831,0.0,1.0
2016-04-19,10.9,10.92,10.77,10.84,18096,8.54819391686836,8.56387867634886,8.44624298024516,8.50113963842689,23074.6286195928,0.0,1.0
2016-04-20,11.23,11.34,10.99,10.99,11565,8.80699244829649,8.8932586254392,8.61877533453058,8.61877533453058,14746.7992918651,0.0,1.0
2016-04-21,11.29,11.34,11.29,11.295,11218,8.85404672673796,8.8932586254392,8.85404672673796,8.85796791660809,14304.3315569514,0.0,1.0
2016-04-22,11.11,11.2779,11.11,11.1401,4425,8.71288389141353,8.84455744725227,8.71288389141353,8.73648945443168,5642.41996251648,0.0,1.0
2016-04-25,11.26,11.34,11.12,11.23,3377,8.83051958751723,8.8932586254392,8.72072627115378,8.80699244829649,4306.09089568772,0.0,1.0
2016-04-26,11.26,11.34,11.181,11.33,2185,8.83051958751723,8.8932586254392,8.76856478756928,8.88541624569895,2786.14409448554,0.0,1.0
2016-04-27,11.235,11.235,11.235,11.235,397,8.81091363816661,8.81091363816661,8.81091363816661,8.81091363816661,506.22389268227,0.0,1.0
2016-04-28,11.3,11.315,11.0674,11.0674,8949,8.86188910647821,8.87365267608858,8.67947535372008,8.67947535372008,11411.0771174147,0.0,1.0
2016-04-29,11.23,11.32,11.23,11.32,1567,8.80699244829649,8.8775738659587,8.80699244829649,8.8775738659587,1998.11798446629,0.0,1.0
2016-05-02,11.19,11.33,11.19,11.27,556,8.7756229293355,8.88541624569895,8.7756229293355,8.83836196725747,708.968474386252,0.0,1.0
2016-05-03,11.2,11.25,11.2,11.23,3408,8.78346530907575,8.82267720777698,8.78346530907575,8.80699244829649,4345.61971350422,0.0,1.0
2016-05-04,11.08,11.3394,11.08,11.2,9672,8.6893567521928,8.89278808265478,8.6893567521928,8.78346530907575,12332.9911587479,0.0,1.0
2016-05-05,11.2,11.22,11.2,11.2,7156,8.78346530907575,8.79915006855624,8.78346530907575,8.78346530907575,9124.78129983456,0.0,1.0
2016-05-06,11.2,11.27,11.2,11.2,1737,8.78346530907575,8.83836196725747,8.78346530907575,8.78346530907575,2214.88892087935,0.0,1.0
2016-05-09,11.2001,11.34,11.2,11.2,2033,8.78354373287315,8.8932586254392,8.78346530907575,8.78346530907575,2592.32537486915,0.0,1.0
2016-05-10,11.34,11.34,11.2,11.2,778,8.8932586254392,8.8932586254392,8.78346530907575,8.78346530907575,992.045814878603,0.0,1.0
2016-05-11,11.261,11.3431,11.1001,11.34,1376,8.83130382549125,8.89568976315867,8.70511993547069,8.8932586254392,1754.56946179044,0.0,1.0
2016-05-12,11.1,11.2,11.1,11.11,4024,8.70504151167329,8.78346530907575,8.70504151167329,8.71288389141353,5131.09557721273,0.0,1.0
2016-05-13,10.81,11.06,10.81,11.06,277,8.47761249920615,8.6736719927123,8.47761249920615,8.6736719927123,353.209114037755,0.0,1.0
2016-05-16,10.53,10.81,10.53,10.81,5345,8.25802586647925,8.47761249920615,8.25802586647925,8.47761249920615,6815.53326545776,0.0,1.0
2016-05-17,10.51,10.743,10.44,10.7,5640,8.24234110699876,8.4250685549465,8.18744444881704,8.39134632206344,7191.69459629219,0.0,1.0
2016-05-18,10.51,10.51,10.51,10.51,1,8.24234110699876,8.24234110699876,8.24234110699876,8.24234110699876,1.27512315537096,0.0,1.0
2016-05-19,10.745,10.745,10.55,10.6575,1144,8.42663703089455,8.42663703089455,8.27371062595975,8.35801620816739,1458.74088974437,0.0,1.0
2016-05-20,10.71,10.94,10.71,10.94,422,8.39918870180369,8.57956343582935,8.39918870180369,8.57956343582935,538.101971566543,0.0,1.0
2016-05-23,10.3,10.7201,10.3,10.71,4151,8.07765113245359,8.40710950534134,8.07765113245359,8.39918870180369,5293.03621794484,0.0,1.0
2016-05-24,10.43,10.435,10.24,10.33,8739,8.17960206907679,8.18352325894691,8.03059685401211,8.10117827167433,11143.3012547868,0.0,1.0
2016-05-25,10.397,10.397,10.21,10.21,1934,8.15372221593398,8.15372221593398,8.00706971479138,8.00706971479138,2466.08818248743,0.0,1.0
2016-05-26,10.39,10.39,10.25,10.2501,2130,8.14823255011581,8.14823255011581,8.03843923375236,8.03851765754976,2716.01232094014,0.0,1.0
2016-05-27,10.509,10.509,10.3901,10.3901,650,8.24155686902474,8.24155686902474,8.14831097391321,8.14831097391321,828.830050991121,0.0,1.0
2016-05-31,10.34,10.5,10.34,10.5,1390,8.10902065141458,8.23449872725852,8.10902065141458,8.23449872725852,1772.42118596563,0.0,1.0
2016-06-01,10.2901,10.2901,10.29,10.29,599,8.06988717651075,8.06988717651075,8.06980875271334,8.06980875271334,763.798770067202,0.0,1.0
2016-06-02,10.36,10.36,10.25,10.25,5252,8.12470541089507,8.12470541089507,8.03843923375236,8.03843923375236,6696.94681200826,0.0,1.0
2016-06-03,10.34,10.51,10.32,10.32,2958,8.10902065141458,8.24234110699876,8.09333589193408,8.09333589193408,3771.81429358729,0.0,1.0
2016-06-06,10.36,10.37,10.33,10.37,2140,8.12470541089507,8.13254779063531,8.10117827167433,8.13254779063531,2728.76355249385,0.0,1.0
2016-06-07,10.4,10.65,10.261,10.47,11009,8.15607492985605,8.35213442336221,8.04706585146663,8.21097158803778,14037.8308174789,0.0,1.0
2016-06-08,10.4,10.4,10.4,10.4,0,8.15607492985605,8.15607492985605,8.15607492985605,8.15607492985605,0,0.0,1.0
2016-06-09,10.25,10.2899,10.24,10.2899,3260,8.03843923375236,8.06973032891594,8.03059685401211,8.06973032891594,4156.90148650932,0.0,1.0
2016-06-10,10.3,10.46,10.2,10.2001,3375,8.07765113245359,8.20312920829753,7.99922733505113,7.99930575884853,4303.54064937698,0.0,1.0
2016-06-13,10.25,10.25,10.16,10.23,2511,8.03843923375236,8.03843923375236,7.96785781609014,8.02275447427187,3201.83424313647,0.0,1.0
2016-06-14,10.15,10.15,10.06,10.06,2031,7.9600154363499,7.9600154363499,7.88943401868768,7.88943401868768,2589.77512855841,0.0,1.0
2016-06-15,10.15,10.19,10.03,10.06,4487,7.9600154363499,7.99138495531088,7.86590687946694,7.88943401868768,5721.47759814948,0.0,1.0
2016-06-16,10.07,10.15,10.01,10.01,1235,7.89727639842793,7.9600154363499,7.85022211998645,7.85022211998645,1574.77709688313,0.0,1.0
2016-06-17,10.08,10.08,9.9,10.01,1975,7.90511877816817,7.90511877816817,7.76395594284374,7.85022211998645,2518.36823185764,0.0,1.0
2016-06-20,10.16,10.16,10.01,10.02,7355,7.96785781609014,7.96785781609014,7.85022211998645,7.8580644997267,9378.53080775339,0.0,1.0
2016-06-21,10.15,10.15,10.01,10.0101,12330,7.9600154363499,7.9600154363499,7.85022211998645,7.85030054378385,15722.2685057239,0.0,1.0
2016-06-22,10.1,10.19,10.04,10.17,4589,7.92080353764867,7.99138495531088,7.87374925920719,7.97570019583039,5851.54015999732,0.0,1.0
2016-06-23,10.18,10.28,10.15,10.1801,4301,7.98354257557064,8.0619663729731,7.9600154363499,7.98362099936804,5484.30469125048,0.0,1.0
2016-06-24,9.93,10.13,9.82,10.13,2609,7.78748308206448,7.94433067686941,7.70121690492177,7.94433067686941,3326.79631236283,0.0,1.0
2016-06-27,9.77,9.84,9.66,9.75,4447,7.66200500622054,7.71690166440227,7.57573882907783,7.64632024674005,5670.47267193464,0.0,1.0
2016-06-28,9.7,9.7701,9.65,9.7701,1108,7.60710834803882,7.66208343001794,7.56789644933759,7.66208343001794,1412.83645615102,0.0,1.0
2016-06-29,9.75,9.8399,9.75,9.83,1024,7.64632024674005,7.71682324060486,7.64632024674005,7.70905928466202,1305.72611109986,0.0,1.0
2016-06-30,9.84,9.84,9.71,9.76,5549,7.71690166440227,7.71690166440227,7.61495072777907,7.6541626264803,7075.65838915343,0.0,1.0
2016-07-01,9.85,9.85,9.58,9.75,10019,7.72474404414251,7.72474404414251,7.51299979115586,7.64632024674005,12775.4588936616,0.0,1.0
2016-07-05,9.84,9.84,9.65,9.6736,3634,7.71690166440227,7.71690166440227,7.56789644933759,7.58640446552457,4633.79754661805,0.0,1.0
2016-07-06,9.8012,9.825,9.77,9.8,818,7.68647323101011,7.7051380947919,7.66200500622054,7.68553214544128,1043.05074109344,0.0,1.0
2016-07-07,9.6995,9.6995,9.69,9.69,336,7.60671622905181,7.60671622905181,7.59926596829857,7.59926596829857,428.441380204641,0.0,1.0
2016-07-08,9.7,9.7,9.7,9.7,530,7.60710834803882,7.60710834803882,7.60710834803882,7.60710834803882,675.815272346607,0.0,1.0
2016-07-11,9.9,9.9,9.61,9.66,4947,7.76395594284374,7.76395594284374,7.5365269303766,7.57573882907783,6308.03424962012,0.0,1.0
2016-07-12,9.92,9.92,9.71,9.71,3764,7.77964070232423,7.77964070232423,7.61495072777907,7.61495072777907,4799.56355681628,0.0,1.0
2016-07-13,9.91,9.92,9.83,9.92,3012,7.77179832258399,7.77964070232423,7.70905928466202,7.77964070232423,3840.67094397732,0.0,1.0
2016-07-14,9.85,9.99,9.8317,9.954,4081,7.72474404414251,7.83453736050596,7.71039248921786,7.80630479344107,5203.77759706887,0.0,1.0
2016-07-15,9.99,9.99,9.99,9.99,171,7.83453736050596,7.83453736050596,7.83453736050596,7.83453736050596,218.046059568433,0.0,1.0
2016-07-18,9.91,10.2087,9.9,9.9,2156,7.77179832258399,8.00605020542514,7.76395594284374,7.76395594284374,2749.16552297978,0.0,1.0
2016-07-19,10.0593,10.0593,9.9,9.93,2549,7.88888505210587,7.88888505210587,7.76395594284374,7.78748308206448,3250.28892304057,0.0,1.0
2016-07-20,9.88,9.89,9.88,9.89,394,7.74827118336325,7.7561135631035,7.74827118336325,7.7561135631035,502.398523216157,0.0,1.0
2016-07-21,10.0,10.0137,9.88,9.88,1020,7.8423797402462,7.85312380049034,7.74827118336325,7.74827118336325,1300.62561847838,0.0,1.0
2016-07-22,9.8712,9.8712,9.8712,9.8712,290,7.74136988919183,7.74136988919183,7.74136988919183,7.74136988919183,369.785715057577,0.0,1.0
2016-07-25,9.888,9.9999,9.888,9.93,2486,7.75454508715545,7.8423013164488,7.75454508715545,7.78748308206448,3169.9561642522,0.0,1.0
2016-07-26,9.91,9.91,9.9,9.9001,2501,7.77179832258399,7.77179832258399,7.76395594284374,7.76403436664115,3189.08301158276,0.0,1.0
2016-07-27,9.999,9.9994,9.91,9.95,3720,7.84159550227218,7.84190919746179,7.77179832258399,7.80316784154497,4743.45813797996,0.0,1.0
2016-07-28,10.2299,10.2299,9.96,9.96,3541,8.02267605047447,8.02267605047447,7.81101022128522,7.81101022128522,4515.21109316855,0.0,1.0
2016-07-29,10.0,10.0,10.0,10.0,60,7.8423797402462,7.8423797402462,7.8423797402462,7.8423797402462,76.5073893222574,0.0,1.0
2016-08-01,10.2299,10.2299,10.2299,10.2299,122,8.02267605047447,8.02267605047447,8.02267605047447,8.02267605047447,155.565024955257,0.0,1.0
2016-08-02,10.1201,10.1201,10.02,10.02,1111,7.93656672092656,7.93656672092656,7.8580644997267,7.8580644997267,1416.66182561713,0.0,1.0
2016-08-03,10.34,10.34,10.01,10.11,5869,8.10902065141458,8.10902065141458,7.85022211998645,7.92864591738891,7483.69779887214,0.0,1.0
2016-08-04,10.18,10.1804,10.11,10.15,5507,7.98354257557064,7.98385627076025,7.92864591738891,7.9600154363499,7022.10321662785,0.0,1.0
2016-08-05,10.135,10.16,10.135,10.16,4472,7.94825186673953,7.96785781609014,7.94825186673953,7.96785781609014,5702.35075081892,0.0,1.0
2016-08-08,10.07,10.14,10.0608,10.1181,4279,7.89727639842793,7.95217305660965,7.8900614090669,7.93499824497851,5456.25198183232,0.0,1.0
2016-08-09,10.02,10.0802,10.02,10.0802,210,7.8580644997267,7.90527562576298,7.8580644997267,7.90527562576298,267.775862627901,0.0,1.0
2016-08-10,10.02,10.02,10.02,10.02,41,7.8580644997267,7.8580644997267,7.8580644997267,7.8580644997267,52.2800493702092,0.0,1.0
2016-08-11,10.01,10.09,9.99,10.0122,5188,7.85022211998645,7.91296115790842,7.83453736050596,7.85194744352931,6615.33893006452,0.0,1.0
2016-08-12,9.97,10.0513,9.97,9.9701,3184,7.81885260102547,7.88261114831367,7.81885260102547,7.81893102482287,4059.99212670112,0.0,1.0
2016-08-15,10.0001,10.1,10.0,10.0,1580,7.84245816404361,7.92080353764867,7.8423797402462,7.8423797402462,2014.69458548611,0.0,1.0
2016-08-16,10.102,10.179,10.1,10.1,4797,7.92237201359672,7.98275833759661,7.92080353764867,7.92080353764867,6116.76577631447,0.0,1.0
2016-08-17,10.011,10.0874,10.011,10.0874,405,7.85100635796048,7.91092213917596,7.85100635796048,7.91092213917596,516.424877925237,0.0,1.0
2016-08-18,10.16,10.16,10.01,10.073,3345,7.96785781609014,7.96785781609014,7.85022211998645,7.89962911235,4265.28695471585,0.0,1.0
2016-08-19,10.2001,10.3,10.1599,10.1599,7427,7.99930575884853,8.07765113245359,7.96777939229274,7.96777939229274,9470.33967494009,0.0,1.0
2016-08-22,10.25,10.25,10.2,10.2,451,8.03843923375236,8.03843923375236,7.99922733505113,7.99922733505113,575.080543072301,0.0,1.0
2016-08-23,10.33,10.33,10.33,10.33,1,8.10117827167433,8.10117827167433,8.10117827167433,8.10117827167433,1.27512315537096,0.0,1.0
2016-08-24,10.3799,10.384,10.21,10.26,1447,8.14031174657816,8.14352712227166,8.00706971479138,8.04628161349261,1845.10320582177,0.0,1.0
2016-08-25,10.52,10.52,10.3025,10.3025,839,8.25018348673901,8.25018348673901,8.07961172738865,8.07961172738865,1069.82832735623,0.0,1.0
2016-08-26,10.4501,10.55,10.45,10.45,7045,8.19536525235469,8.27371062595975,8.19528682855728,8.19528682855728,8983.24262958838,0.0,1.0
2016-08-29,10.55,10.55,10.45,10.45,1056,8.27371062595975,8.27371062595975,8.19528682855728,8.19528682855728,1346.53005207173,0.0,1.0
2016-08-30,10.4501,10.5,10.4501,10.5,617,8.19536525235469,8.23449872725852,8.19536525235469,8.23449872725852,786.75098686388,0.0,1.0
2016-08-31,10.4647,10.4647,10.4647,10.4647,222,8.20681512677545,8.20681512677545,8.20681512677545,8.20681512677545,283.077340492352,0.0,1.0
2016-09-01,10.46,10.46,10.45,10.45,4790,8.20312920829753,8.20312920829753,8.19528682855728,8.19528682855728,6107.83991422688,0.0,1.0
2016-09-02,10.2619,10.455,10.251,10.45,1834,8.04777166564325,8.19920801842741,8.03922347172638,8.19528682855728,2338.57586695033,0.0,1.0
2016-09-06,10.42,10.43,10.32,10.3245,1645,8.17175968933654,8.17960206907679,8.09333589193408,8.09686496281719,2097.57759058522,0.0,1.0
2016-09-07,10.36,10.57,10.25,10.25,13752,8.12470541089507,8.28939538544024,8.03843923375236,8.03843923375236,17535.4936326614,0.0,1.0
2016-09-08,10.32,10.46,10.32,10.4599,1336,8.09333589193408,8.20312920829753,8.09333589193408,8.20305078450013,1703.5645355756,0.0,1.0
2016-09-09,10.48,10.5675,10.16,10.32,16570,8.21881396777802,8.28743479050518,7.96785781609014,8.09333589193408,21128.7906844968,0.0,1.0
2016-09-12,10.4,10.46,10.3466,10.46,1750,8.15607492985605,8.20312920829753,8.11419662204314,8.20312920829753,2231.46552189917,0.0,1.0
2016-09-13,10.57,10.61,10.3435,10.4,906,8.28939538544024,8.32076490440122,8.11176548432366,8.15607492985605,1155.26157876609,0.0,1.0
2016-09-14,10.54,10.57,10.32,10.46,1465,8.2658682462195,8.28939538544024,8.09333589193408,8.20312920829753,1868.05542261845,0.0,1.0
2016-09-15,10.57,10.57,10.3201,10.5,1949,8.28939538544024,8.28939538544024,8.09341431573149,8.23449872725852,2485.21502981799,0.0,1.0
2016-09-16,10.4,10.5,10.3,10.35,7385,8.15607492985605,8.23449872725852,8.07765113245359,8.11686303115482,9416.78450241451,0.0,1.0
2016-09-19,10.53,10.53,10.37,10.4501,7230,8.25802586647925,8.25802586647925,8.13254779063531,8.19536525235469,9219.14041333202,0.0,1.0
2016-09-20,10.51,10.57,10.4652,10.53,3728,8.24234110699876,8.28939538544024,8.20720724576246,8.25802586647925,4753.65912322292,0.0,1.0
2016-09-21,10.57,10.57,10.5304,10.5304,1025,8.28939538544024,8.28939538544024,8.25833956166886,8.25833956166886,1307.00123425523,0.0,1.0
2016-09-22,10.5,10.6347,10.48,10.48,3536,8.23449872725852,8.34013558235963,8.21881396777802,8.21881396777802,4508.8354773917,0.0,1.0
2016-09-23,10.7898,10.7898,10.5954,10.6692,11361,8.46177089213085,8.46177089213085,8.30931502998046,8.36719179246348,14486.6741681694,0.0,1.0
2016-09-26,11.1,11.16,10.86,10.86,16016,8.70504151167329,8.75209579011477,8.51682439790738,8.51682439790738,20422.3724564212,0.0,1.0
2016-09-27,11.9,11.9858,11.2,11.2,9477,9.33243189089298,9.3997195090643,8.78346530907575,8.78346530907575,12084.3421434506,0.0,1.0
2016-09-28,12.04,12.289,11.9001,11.99,22522,9.44222520725643,9.63750046278856,9.33251031469039,9.4030133085552,28718.3237052647,0.0,1.0
2016-09-29,12.0,12.26,11.9,12.26,11302,9.41085568829545,9.61475756154185,9.33243189089298,9.61475756154185,14411.4419020025,0.0,1.0
2016-09-30,12.38,12.38,12.05,12.05,3654,9.7088661184248,9.7088661184248,9.45006758699668,9.45006758699668,4659.30000972548,0.0,1.0
2016-10-03,12.43,12.4399,11.9648,11.9648,2487,9.74807801712603,9.75584197306888,9.38325051160978,9.38325051160978,3171.23128740757,0.0,1.0
2016-10-04,12.17,12.44,12.05,12.44,1124,9.54417614387963,9.75592039686628,9.45006758699668,9.75592039686628,1433.23842663695,0.0,1.0
2016-10-05,12.0305,12.21,12.01,12.21,2226,9.4347749465032,9.57554566284062,9.41869806803569,9.57554566284062,2838.42414385575,0.0,1.0
2016-10-06,12.19,12.19,11.96,11.9601,2210,9.55986090336012,9.55986090336012,9.37948616933446,9.37956459313186,2818.02217336981,0.0,1.0
2016-10-07,11.3,11.95,11.06,11.75,14053,8.86188910647821,9.37164378959421,8.6736719927123,9.21479619478929,17919.305702428,0.0,1.0
2016-10-10,11.5,11.5,11.33,11.33,2087,9.01873670128314,9.01873670128314,8.88541624569895,8.88541624569895,2661.18202525918,0.0,1.0
2016-10-11,11.4999,11.4999,11.4999,11.4999,540,9.01865827748573,9.01865827748573,9.01865827748573,9.01865827748573,688.566503900317,0.0,1.0
2016-10-12,11.6748,11.6748,11.39,11.39,1996,9.15582149914264,9.15582149914264,8.93247052414043,8.93247052414043,2545.14581812043,0.0,1.0
2016-10-13,11.5,11.6,11.48,11.48,653,9.01873670128314,9.0971604986856,9.00305194180264,9.00305194180264,832.655420457234,0.0,1.0
2016-10-14,11.55,11.55,11.55,11.55,1268,9.05794859998437,9.05794859998437,9.05794859998437,9.05794859998437,1616.85616101037,0.0,1.0
2016-10-17,11.6437,11.6437,11.6437,11.6437,293,9.13143169815047,9.13143169815047,9.13143169815047,9.13143169815047,373.61108452369,0.0,1.0
2016-10-18,11.795,11.8299,11.7289,11.8299,1353,9.2500869036204,9.27745680891386,9.19824877353737,9.27745680891386,1725.2416292169,0.0,1.0
2016-10-19,11.69,11.741,11.69,11.741,1816,9.16774191634781,9.20773805302307,9.16774191634781,9.20773805302307,2315.62365015366,0.0,1.0
2016-10-20,11.649,11.649,11.6476,11.6476,245,9.1355881594128,9.1355881594128,9.13449022624917,9.13449022624917,312.405173065884,0.0,1.0
2016-10-21,11.4,11.4,11.4,11.4,219,8.94031290388067,8.94031290388067,8.94031290388067,8.94031290388067,279.251971026239,0.0,1.0
2016-10-24,11.6423,11.8128,11.6423,11.65,3104,9.13033376498684,9.26404633955804,9.13033376498684,9.13637239738683,3957.98227427145,0.0,1.0
2016-10-25,11.76,11.7613,11.65,11.654,4526,9.22263857452954,9.22365808389577,9.13637239738683,9.13950934928293,5771.20740120895,0.0,1.0
2016-10-26,11.5,11.67,11.5,11.67,3611,9.01873670128314,9.15205715686732,9.01873670128314,9.15205715686732,4604.46971404452,0.0,1.0
2016-10-27,11.6,11.6,11.31,11.55,12275,9.0971604986856,9.0971604986856,8.86973148621846,9.05794859998437,15652.1367321785,0.0,1.0
2016-10-28,11.82,11.82,11.59,11.59,3145,9.26969285297101,9.26969285297101,9.08931811894535,9.08931811894535,4010.26232364166,0.0,1.0
2016-10-31,11.65,12.0,11.65,11.8,2161,9.13637239738683,9.41085568829545,9.13637239738683,9.25400809349052,2755.54113875664,0.0,1.0
2016-11-01,11.605,11.7,11.6,11.7,7672,9.10108168855572,9.17558429608806,9.0971604986856,9.17558429608806,9782.74484800598,0.0,1.0
2016-11-02,11.61,11.61,11.61,11.61,500,9.10500287842584,9.10500287842584,9.10500287842584,9.10500287842584,637.561577685478,0.0,1.0
2016-11-03,11.65,11.8,11.65,11.75,812,9.13637239738683,9.25400809349052,9.13637239738683,9.21479619478929,1035.40000216122,0.0,1.0
2016-11-04,11.6,11.9,11.6,11.8852,439,9.0971604986856,9.33243189089298,9.0971604986856,9.32082516887742,559.779065207849,0.0,1.0
2016-11-07,12.05,12.1491,12.05,12.1,2400,9.45006758699668,9.52778557022252,9.45006758699668,9.48927948569791,3060.29557289029,0.0,1.0
2016-11-08,11.95,12.1,11.85,11.85,3142,9.37164378959421,9.48927948569791,9.29321999219175,9.29321999219175,4006.43695417555,0.0,1.0
2016-11-09,12.24,12.295,12.05,12.1,3237,9.59907280206136,9.64220589063271,9.45006758699668,9.48927948569791,4127.57365393578,0.0,1.0
2016-11-10,12.0,12.2,11.75,12.05,14298,9.41085568829545,9.56770328310037,9.21479619478929,9.45006758699668,18231.7108754939,0.0,1.0
2016-11-11,11.855,11.97,11.855,11.97,300,9.29714118206188,9.38732854907471,9.29714118206188,9.38732854907471,382.536946611287,0.0,1.0
2016-11-14,12.2,12.2,12.15,12.15,1183,9.56770328310037,9.56770328310037,9.52849138439914,9.52849138439914,1508.47069280384,0.0,1.0
2016-11-15,12.2,12.35,11.95,12.0,4260,9.56770328310037,9.68533897920406,9.37164378959421,9.41085568829545,5432.02464188027,0.0,1.0
2016-11-16,12.35,12.35,12.3,12.3,3389,9.68533897920406,9.68533897920406,9.64612708050283,9.64612708050283,4321.39237355217,0.0,1.0
2016-11-17,12.5,12.7,12.4,12.5,12404,9.80297467530776,9.95982227011268,9.72455087790529,9.80297467530776,15816.6276192213,0.0,1.0
2016-11-18,12.5,12.74,12.5,12.5,5767,9.80297467530776,9.99119178907367,9.80297467530776,9.80297467530776,7353.6352370243,0.0,1.0
2016-11-21,13.45,13.45,12.85,12.85,10726,10.5480007506311,10.5480007506311,10.0774579662164,10.0774579662164,13676.9709645089,0.0,1.0
2016-11-22,13.5,13.99,13.45,13.5,17694,10.5872126493324,10.9714892566044,10.5480007506311,10.5872126493324,22562.0291111336,0.0,1.0
2016-11-23,13.45,14.0,13.4,13.45,27799,10.5480007506311,10.9793316363447,10.5087888519299,10.5480007506311,35447.1485961574,0.0,1.0
2016-11-25,12.8,13.2712,12.75,13.2712,2774,10.0382460675151,10.4077790008755,9.99903416881391,10.4077790008755,3537.19163299905,0.0,1.0
2016-11-28,12.9,13.05,12.85,13.05,2566,10.1166698649176,10.2343055610213,10.0774579662164,10.2343055610213,3271.96601668187,0.0,1.0
2016-11-29,12.9,12.95,12.9,12.9,2072,10.1166698649176,10.1558817636188,10.1166698649176,10.1166698649176,2642.05517792862,0.0,1.0
2016-11-30,12.95,13.2,12.9,13.0,5167,10.1558817636188,10.351941257125,10.1166698649176,10.1950936623201,6588.56134380175,0.0,1.0
2016-12-01,13.55,13.5907,13.35,13.42,6294,10.6264245480336,10.6583430335764,10.4695769532287,10.5244736114104,8025.6251399048,0.0,1.0
2016-12-02,13.9,13.9,13.65,13.65,6614,10.9009078389422,10.9009078389422,10.7048483454361,10.7048483454361,8433.66454962353,0.0,1.0
2016-12-05,12.8,13.9,12.55,13.9,21935,10.0382460675151,10.9009078389422,9.84218657400899,10.9009078389422,27969.826413062,0.0,1.0
2016-12-06,13.0,13.65,12.8,12.8,9888,10.1950936623201,10.7048483454361,10.0382460675151,10.0382460675151,12608.417760308,0.0,1.0
2016-12-07,13.35,13.5,13.0,13.05,13751,10.4695769532287,10.5872126493324,10.1950936623201,10.2343055610213,17534.218509506,0.0,1.0
2016-12-08,13.7,14.25,13.4,13.4,9519,10.7440602441373,11.1753911298508,10.5087888519299,10.5087888519299,12137.8973159761,0.0,1.0
2016-12-09,14.15,14.15,13.75,13.75,14567,11.0969673324484,11.0969673324484,10.7832721428385,10.7832721428385,18574.7190042887,0.0,1.0
2016-12-12,14.35,15.32,14.25,14.4,25824,11.2538149272533,12.0145257620572,11.1753911298508,11.2930268259545,32928.7803642996,0.0,1.0
2016-12-13,14.55,15.0,14.45,14.5,13070,11.4106625220582,11.7635696103693,11.3322387246558,11.371450623357,16665.8596406984,0.0,1.0
2016-12-14,14.5,14.6,14.1989,14.55,14923,11.371450623357,11.4498744207595,11.1353165693782,11.4106625220582,19028.6628476008,0.0,1.0
2016-12-15,14.75,14.8,14.3,14.5,15521,11.5675101168632,11.6067220155644,11.2146030285521,11.371450623357,19791.1864945125,0.0,1.0
2016-12-16,14.65,14.75,14.65,14.75,80069,11.4890863194607,11.5675101168632,11.4890863194607,11.5675101168632,102097.835927397,0.0,1.0
2016-12-19,14.7,14.85,14.555,14.75,4134,11.5282982181619,11.6459339142656,11.4145837119284,11.5675101168632,5271.35912430354,0.0,1.0
2016-12-20,14.8,14.85,14.675,14.675,2546,11.6067220155644,11.6459339142656,11.5086922688113,11.5086922688113,3246.46355357445,0.0,1.0
2016-12-21,14.75,14.85,14.7,14.85,6489,11.5675101168632,11.6459339142656,11.5282982181619,11.6459339142656,8274.2741552021,0.0,1.0
2016-12-22,14.8,14.845,14.7,14.84,5961,11.6067220155644,11.6420127243955,11.5282982181619,11.6380915345254,7601.00912916626,0.0,1.0
2016-12-23,14.9,14.9,14.75,14.89,6007,11.6851458129668,11.6851458129668,11.5675101168632,11.6773034332266,7659.66479431336,0.0,1.0
2016-12-27,15.8,15.8,14.8687,15.0,5074,12.390959989589,12.390959989589,11.6605991643799,11.7635696103693,6469.97489035223,0.0,1.0
2016-12-28,15.55,16.3,15.35,16.0,16728,12.1949004960828,12.7830789766013,12.0380529012779,12.5478075843939,21330.2601430454,0.0,1.0
2016-12-29,16.35,16.75,15.65,16.0,19957,12.8222908753025,13.1359860649124,12.2733242934853,12.5478075843939,25447.6328117383,0.0,1.0
2016-12-30,15.95,16.95,15.5834,16.25,6122,12.5085956856927,13.2928336597173,12.2210940444153,12.7438670779001,7806.30395718099,0.0,1.0
2017-01-03,15.95,16.15,15.7,16.15,10598,12.5085956856927,12.6654432804976,12.3125361921865,12.6654432804976,13513.7552006214,0.0,1.0
2017-01-04,15.3,16.3163,14.305,15.805,13987,11.9988410025767,12.7958620555779,11.2185242184222,12.3948811794591,17835.1475741736,0.0,1.0
2017-01-05,15.0,15.8,14.8,14.85,9047,11.7635696103693,12.390959989589,11.6067220155644,11.6459339142656,11536.039186641,0.0,1.0
2017-01-06,14.7,15.2,14.4,15.2,11683,11.5282982181619,11.9204172051742,11.2930268259545,11.9204172051742,14897.2638241989,0.0,1.0
2017-01-09,14.15,14.7,14.0,14.7,10041,11.0969673324484,11.5282982181619,10.9793316363447,11.5282982181619,12803.5116030797,0.0,1.0
2017-01-10,14.2,14.45,14.15,14.15,3123,11.1361792311496,11.3322387246558,11.0969673324484,11.0969673324484,3982.2096142235,0.0,1.0
2017-01-11,14.15,14.3,13.8,14.3,15293,11.0969673324484,11.2146030285521,10.8224840415398,11.2146030285521,19500.458415088,0.0,1.0
2017-01-12,14.15,14.3928,13.85,14.04,1515,11.0969673324484,11.2873803125416,10.861695940241,11.0107011553057,1931.81158038699,0.0,1.0
2017-01-13,14.25,14.25,14.15,14.15,763,11.1753911298508,11.1753911298508,11.0969673324484,11.0969673324484,972.918967548043,0.0,1.0
2017-01-17,14.15,14.25,13.8,14.0,13087,11.0969673324484,11.1753911298508,10.8224840415398,10.9793316363447,16687.5367343397,0.0,1.0
2017-01-18,14.55,14.79,14.25,14.25,3566,11.4106625220582,11.5988796358241,11.1753911298508,11.1753911298508,4547.08917205284,0.0,1.0
2017-01-19,14.4,14.99,14.1,14.1,2415,11.2930268259545,11.7557272306291,11.0577554337471,11.0577554337471,3079.42242022087,0.0,1.0
2017-01-20,14.4,14.5,14.0741,14.45,1934,11.2930268259545,11.371450623357,11.0374436702199,11.3322387246558,2466.08818248744,0.0,1.0
2017-01-23,14.15,14.25,14.15,14.25,2774,11.0969673324484,11.1753911298508,11.0969673324484,11.1753911298508,3537.19163299903,0.0,1.0
2017-01-24,14.5,14.5,14.155,14.155,2236,11.371450623357,11.371450623357,11.1008885223185,11.1008885223185,2851.17537540946,0.0,1.0
2017-01-25,14.4,14.45,14.35,14.35,1486,11.2930268259545,11.3322387246558,11.2538149272533,11.2538149272533,1894.83300888125,0.0,1.0
2017-01-26,14.85,14.85,14.6,14.6,2765,11.6459339142656,11.6459339142656,11.4498744207595,11.4498744207595,3525.7155246007,0.0,1.0
2017-01-27,14.45,14.9,14.15,14.9,3082,11.3322387246558,11.6851458129668,11.0969673324484,11.6851458129668,3929.92956485327,0.0,1.0
2017-01-30,14.275,14.6,14.188,14.55,4030,11.1949970792015,11.4498744207595,11.1267683754613,11.4106625220582,5138.74631614493,0.0,1.0
2017-01-31,14.3,14.3,14.15,14.3,7793,11.2146030285521,11.2146030285521,11.0969673324484,11.2146030285521,9937.03474980584,0.0,1.0
2017-02-01,14.45,14.45,14.3,14.3,2138,11.3322387246558,11.3322387246558,11.2146030285521,11.2146030285521,2726.2133061831,0.0,1.0
2017-02-02,14.55,14.7,14.3243,14.55,5939,11.4106625220582,11.5282982181619,11.2336600113209,11.4106625220582,7572.95641974813,0.0,1.0
2017-02-03,14.9,14.95,14.45,14.45,1519,11.6851458129668,11.7243577116681,11.3322387246558,11.3322387246558,1936.91207300849,0.0,1.0
2017-02-06,14.8,15.0,14.655,14.955,5488,11.6067220155644,11.7635696103693,11.4930075093308,11.7282789015382,6997.8758766758,0.0,1.0
2017-02-07,14.95,15.1,14.855,15.0,6874,11.7243577116681,11.8419934077718,11.6498551041357,11.7635696103693,8765.19657001993,0.0,1.0
2017-02-08,14.95,15.0,14.8,14.8,2695,11.7243577116681,11.7635696103693,11.6067220155644,11.6067220155644,3436.45690372472,0.0,1.0
2017-02-09,15.35,15.35,15.15,15.15,1453,12.0380529012779,12.0380529012779,11.881205306473,11.881205306473,1852.753944754,0.0,1.0
2017-02-10,15.4169,15.4169,15.35,15.35,1422,12.0905184217402,12.0905184217402,12.0380529012779,12.0380529012779,1813.2251269375,0.0,1.0
2017-02-13,15.25,15.4,14.9759,15.4,1224,11.9596291038755,12.0772647999792,11.7446694751953,12.0772647999792,1560.75074217405,0.0,1.0
2017-02-14,15.35,15.6246,15.0,15.3,18751,12.0380529012779,12.2534046489451,11.7635696103693,11.9988410025767,23909.8342863608,0.0,1.0
2017-02-15,15.45,15.675,15.45,15.675,1003,12.1164766986804,12.2929302428359,12.1164766986804,12.2929302428359,1278.94852483707,0.0,1.0
2017-02-16,15.55,15.7113,15.405,15.405,1912,12.1949004960828,12.321398081293,12.0811859898493,12.0811859898493,2438.03547306928,0.0,1.0
2017-02-17,15.55,15.75,15.5,15.75,1472,12.1949004960828,12.3517480908878,12.1556885973816,12.3517480908878,1876.98128470605,0.0,1.0
2017-02-21,15.5,15.75,15.1,15.75,5407,12.1556885973816,12.3517480908878,11.8419934077718,12.3517480908878,6894.59090109077,0.0,1.0
2017-02-22,14.8,15.3,14.4,15.1,13635,11.6067220155644,11.9988410025767,11.2930268259545,11.8419934077718,17386.304223483,0.0,1.0
2017-02-23,14.7,14.9745,14.51,14.9,8263,11.5282982181619,11.7435715420317,11.3792930030972,11.6851458129668,10536.3426328302,0.0,1.0
2017-02-24,14.6,14.704,14.5,14.65,4664,11.4498744207595,11.531435170058,11.371450623357,11.4890863194607,5947.17439665012,0.0,1.0
2017-02-27,14.75,14.95,14.405,14.7,2696,11.5675101168632,11.7243577116681,11.2969480158247,11.5282982181619,3437.73202688008,0.0,1.0
2017-02-28,14.65,14.7,14.55,14.55,2660,11.4890863194607,11.5282982181619,11.4106625220582,11.4106625220582,3391.82759328674,0.0,1.0
2017-03-01,14.85,15.04,14.65,14.85,5806,11.6459339142656,11.7949391293303,11.4890863194607,11.6459339142656,7403.36504008378,0.0,1.0
2017-03-02,14.65,15.1,14.65,14.8,3171,11.4890863194607,11.8419934077718,11.4890863194607,11.6067220155644,4043.4155256813,0.0,1.0
2017-03-03,14.505,14.65,14.4,14.65,6715,11.3753718132271,11.4890863194607,11.2930268259545,11.4890863194607,8562.45198831599,0.0,1.0
2017-03-06,14.2,14.6,13.955,14.6,13473,11.1361792311496,11.4498744207595,10.9440409275136,11.4498744207595,17179.7342723129,0.0,1.0
2017-03-07,13.5,14.55,13.225,14.2,17990,10.5872126493324,11.4106625220582,10.3715472064756,11.1361792311496,22939.4655651234,0.0,1.0
2017-03-08,13.3,13.65,13.1,13.65,12674,10.4303650545275,10.7048483454361,10.2735174597225,10.7048483454361,16160.9108711714,0.0,1.0
2017-03-09,13.15,13.4,13.0,13.4,12780,10.3127293584238,10.5087888519299,10.1950936623201,10.5087888519299,16296.0739256408,0.0,1.0
2017-03-10,13.25,13.7,13.0,13.1,6790,10.3911531558262,10.7440602441373,10.1950936623201,10.2735174597225,8658.08622496881,0.0,1.0
2017-03-13,13.15,13.15,13.05,13.1,5195,10.3127293584238,10.3127293584238,10.2343055610213,10.2735174597225,6624.26479215209,0.0,1.0
2017-03-14,13.25,13.25,13.05,13.05,4465,10.3911531558262,10.3911531558262,10.2343055610213,10.2343055610213,5693.42488873133,0.0,1.0
2017-03-15,13.25,13.45,13.2,13.2,5163,10.3911531558262,10.5480007506311,10.351941257125,10.351941257125,6583.46085118026,0.0,1.0
2017-03-16,13.4,13.4,13.05,13.35,7152,10.5087888519299,10.5087888519299,10.2343055610213,10.4695769532287,9119.68080721309,0.0,1.0
2017-03-17,13.4,13.4,13.05,13.05,3982,10.5087888519299,10.5087888519299,10.2343055610213,10.2343055610213,5077.54040468715,0.0,1.0
2017-03-20,13.2,13.25,13.0796,13.15,11191,10.351941257125,10.3911531558262,10.2575190050524,10.3127293584238,14269.9032317564,0.0,1.0
2017-03-21,13.15,13.15,13.06,13.1,1349,10.3127293584238,10.3127293584238,10.2421479407615,10.2735174597225,1720.14113659541,0.0,1.0
2017-03-22,13.15,13.15,13.0,13.05,13440,10.3127293584238,10.3127293584238,10.1950936623201,10.2343055610213,17137.6552081856,0.0,1.0
2017-03-23,13.75,13.75,13.2,13.2,9426,10.7832721428385,10.7832721428385,10.351941257125,10.351941257125,12019.3108625267,0.0,1.0
2017-03-24,13.75,13.8,13.69,13.75,4058,10.7832721428385,10.8224840415398,10.7362178643971,10.7832721428385,5174.44976449536,0.0,1.0
2017-03-27,14.3,14.3,13.65,13.65,7506,11.2146030285521,11.2146030285521,10.7048483454361,10.7048483454361,9571.07440421437,0.0,1.0
2017-03-28,14.1,14.261,14.1,14.261,2388,11.0577554337471,11.1840177475651,11.0577554337471,11.1840177475651,3044.99409502586,0.0,1.0
2017-03-29,14.06,14.395,14.0,14.2,5585,11.0263859147862,11.2891056360844,10.9793316363447,11.1361792311496,7121.56282274677,0.0,1.0
2017-03-30,14.65,14.7,14.1,14.1,9012,11.4890863194607,11.5282982181619,11.0577554337471,11.0577554337471,11491.409876203,0.0,1.0
2017-03-31,14.5,14.6,14.35,14.55,6612,11.371450623357,11.4498744207595,11.2538149272533,11.4106625220582,8431.11430331276,0.0,1.0
2017-04-03,14.35,14.7,14.2,14.45,14552,11.2538149272533,11.5282982181619,11.1361792311496,11.3322387246558,18555.5921569582,0.0,1.0
2017-04-04,14.4,14.5,14.4,14.45,4198,11.2930268259545,11.371450623357,11.2930268259545,11.3322387246558,5352.96700624729,0.0,1.0
2017-04-05,14.0,14.5,14.0,14.5,8337,10.9793316363447,11.371450623357,10.9793316363447,11.371450623357,10630.7017463276,0.0,1.0
2017-04-06,14.3,14.3,14.0,14.0,2486,11.2146030285521,11.2146030285521,10.9793316363447,10.9793316363447,3169.95616425219,0.0,1.0
2017-04-07,13.9,14.25,13.85,14.2,9914,10.9009078389422,11.1753911298508,10.861695940241,11.1361792311496,12641.5709623477,0.0,1.0
2017-04-10,14.0,14.05,13.95,14.05,1767,10.9793316363447,11.0185435350459,10.9401197376435,11.0185435350459,2253.14261554048,0.0,1.0
2017-04-11,13.9,14.1,13.9,14.0,1776,10.9009078389422,11.0577554337471,10.9009078389422,10.9793316363447,2264.61872393882,0.0,1.0
2017-04-12,13.9,13.995,13.9,13.9,4255,10.9009078389422,10.9754104464746,10.9009078389422,10.9009078389422,5425.64902610343,0.0,1.0
2017-04-13,13.9,14.025,13.9,13.95,3028,10.9009078389422,10.9989375856953,10.9009078389422,10.9401197376435,3861.07291446326,0.0,1.0
2017-04-17,14.05,14.2,13.9,13.95,1846,11.0185435350459,11.1361792311496,10.9009078389422,10.9401197376435,2353.87734481479,0.0,1.0
2017-04-18,13.9,14.0,13.9,13.9,1532,10.9009078389422,10.9793316363447,10.9009078389422,10.9009078389422,1953.48867402831,0.0,1.0
2017-04-19,13.9,13.9,13.9,13.9,139,10.9009078389422,10.9009078389422,10.9009078389422,10.9009078389422,177.242118596563,0.0,1.0
2017-04-20,13.9731,13.9731,13.9731,13.9731,371,10.9582356348434,10.9582356348434,10.9582356348434,10.9582356348434,473.070690642626,0.0,1.0
2017-04-21,13.85,13.99,13.8,13.99,4450,10.861695940241,10.9714892566044,10.8224840415398,10.9714892566044,5674.29804140075,0.0,1.0
2017-04-24,13.9,14.1,13.9,13.9,3587,10.9009078389422,11.0577554337471,10.9009078389422,10.9009078389422,4573.86675831563,0.0,1.0
2017-04-25,14.05,14.085,14.05,14.05,4536,11.0185435350459,11.0459918641368,11.0185435350459,11.0185435350459,5783.95863276267,0.0,1.0
2017-04-26,13.9761,14.1,13.9,14.1,2182,10.9605883487655,11.0577554337471,10.9009078389422,11.0577554337471,2782.31872501943,0.0,1.0
2017-04-27,13.95,13.95,13.9,13.9,793,10.9401197376435,10.9401197376435,10.9009078389422,10.9009078389422,1011.17266220916,0.0,1.0
2017-04-28,13.95,13.95,13.95,13.95,149,10.9401197376435,10.9401197376435,10.9401197376435,10.9401197376435,189.993350150272,0.0,1.0
2017-05-01,14.0,14.0,13.9,13.9,4015,10.9793316363447,10.9793316363447,10.9009078389422,10.9009078389422,5119.61946881438,0.0,1.0
2017-05-02,14.105,14.105,14.0,14.05,3368,11.0616766236173,11.0616766236173,10.9793316363447,11.0185435350459,4294.61478728937,0.0,1.0
2017-05-03,14.1,14.15,14.0,14.1,1316,11.0577554337471,11.0969673324484,10.9793316363447,11.0577554337471,1678.06207246819,0.0,1.0
2017-05-04,14.1,14.15,14.0,14.05,2183,11.0577554337471,11.0969673324484,10.9793316363447,11.0185435350459,2783.59384817481,0.0,1.0
2017-05-05,14.2,14.2,14.05,14.1021,2126,11.1361792311496,11.1361792311496,11.0185435350459,11.0594023334926,2710.91182831866,0.0,1.0
2017-05-08,14.2,14.2,14.2,14.2,635,11.1361792311496,11.1361792311496,11.1361792311496,11.1361792311496,809.703203660558,0.0,1.0
2017-05-09,14.1382,14.1382,14.1382,14.1382,308,11.0877133243549,11.0877133243549,11.0877133243549,11.0877133243549,392.737931854254,0.0,1.0
2017-05-10,14.268,14.268,14.2,14.2,1642,11.1895074133833,11.1895074133833,11.1361792311496,11.1361792311496,2093.75222111911,0.0,1.0
2017-05-11,14.26,14.26,14.25,14.25,434,11.1832335095911,11.1832335095911,11.1753911298508,11.1753911298508,553.403449430994,0.0,1.0
2017-05-12,14.35,14.355,14.15,14.15,2603,11.2538149272533,11.2577361171234,11.0969673324484,11.0969673324484,3319.1455734306,0.0,1.0
2017-05-15,14.25,14.35,14.15,14.35,1636,11.1753911298508,11.2538149272533,11.0969673324484,11.2538149272533,2086.10148218689,0.0,1.0
2017-05-16,14.6,14.65,14.2,14.2,32005,11.4498744207595,11.4890863194607,11.1361792311496,11.1361792311496,40810.3165876473,0.0,1.0
2017-05-17,14.2,14.7,14.2,14.45,22079,11.1361792311496,11.5282982181619,11.1361792311496,11.3322387246558,28153.4441474354,0.0,1.0
2017-05-18,14.25,14.255,14.1,14.25,10130,11.1753911298508,11.179312319721,11.0577554337471,11.1753911298508,12916.9975639078,0.0,1.0
2017-05-19,14.7,14.7,14.7,14.7,110,11.5282982181619,11.5282982181619,11.5282982181619,11.5282982181619,140.263547090805,0.0,1.0
2017-05-22,14.675,14.725,14.65,14.65,6692,11.5086922688113,11.5479041675125,11.4890863194607,11.4890863194607,8533.12415574244,0.0,1.0
2017-05-23,14.45,14.55,14.4,14.4,3544,11.3322387246558,11.4106625220582,11.2930268259545,11.2930268259545,4519.03646263465,0.0,1.0
2017-05-24,14.405,14.5,14.405,14.5,3039,11.2969480158247,11.371450623357,11.2969480158247,11.371450623357,3875.09926917232,0.0,1.0
2017-05-25,14.93,15.0,14.605,14.65,8101,11.7086729521876,11.7635696103693,11.4537956106296,11.4890863194607,10329.7726816601,0.0,1.0
2017-05-26,14.75,14.95,14.75,14.756,6159,11.5675101168632,11.7243577116681,11.5675101168632,11.5722155447073,7853.48351392969,0.0,1.0
2017-05-30,14.85,14.85,14.75,14.763,728,11.6459339142656,11.6459339142656,11.5675101168632,11.5777052105255,928.289657110057,0.0,1.0
2017-05-31,15.0,15.0,14.6392,14.75,3830,11.7635696103693,11.7635696103693,11.4806165493412,11.5675101168632,4883.72168507076,0.0,1.0
2017-06-01,14.9,15.0,14.9,15.0,1317,11.6851458129668,11.7635696103693,11.6851458129668,11.7635696103693,1679.33719562356,0.0,1.0
2017-06-02,14.95,15.0,14.75,14.75,2851,11.7243577116681,11.7635696103693,11.5675101168632,11.5675101168632,3635.37611596259,0.0,1.0
2017-06-05,14.8,14.995,14.8,14.81,5448,11.6067220155644,11.7596484204992,11.6067220155644,11.6145643953046,6946.87095046096,0.0,1.0
2017-06-06,14.8,14.8,14.7,14.755,10893,11.6067220155644,11.6067220155644,11.5282982181619,11.5714313067333,13889.9165314558,0.0,1.0
2017-06-07,15.0325,15.05,14.9,14.905,2910,11.7890573445251,11.8027815090705,11.6851458129668,11.689067002837,3710.60838212948,0.0,1.0
2017-06-08,15.095,15.1,14.95,15.05,3165,11.8380722179016,11.8419934077718,11.7243577116681,11.8027815090705,4035.76478674909,0.0,1.0
2017-06-09,15.6,15.6,15.15,15.15,4917,12.2341123947841,12.2341123947841,11.881205306473,11.881205306473,6269.78055495898,0.0,1.0
2017-06-12,15.35,15.45,15.1,15.45,2685,12.0380529012779,12.1164766986804,11.8419934077718,12.1164766986804,3423.70567217102,0.0,1.0
2017-06-13,15.1,15.15,14.9,15.1,4068,11.8419934077718,11.881205306473,11.6851458129668,11.8419934077718,5187.20099604904,0.0,1.0
2017-06-14,15.2,15.3,15.1,15.1,7436,11.9204172051742,11.9988410025767,11.8419934077718,11.8419934077718,9481.81578333845,0.0,1.0
2017-06-15,15.6,15.6,15.15,15.15,2345,12.2341123947841,12.2341123947841,11.881205306473,11.881205306473,2990.16379934489,0.0,1.0
2017-06-16,15.1,15.65,14.85,15.65,22563,11.8419934077718,12.2733242934853,11.6459339142656,12.2733242934853,28770.6037546348,0.0,1.0
2017-06-19,15.0,15.8,14.9,15.8,15028,11.7635696103693,12.390959989589,11.6851458129668,12.390959989589,19162.5507789147,0.0,1.0
2017-06-20,14.8816,15.25,14.8,15.25,2628,11.6707158342448,11.9596291038755,11.6067220155644,11.9596291038755,3351.02365231487,0.0,1.0
2017-06-21,15.0,15.0,15.0,15.0,214,11.7635696103693,11.7635696103693,11.7635696103693,11.7635696103693,272.876355249385,0.0,1.0
2017-06-22,15.05,15.15,14.9,15.0,5191,11.8027815090705,11.881205306473,11.6851458129668,11.7635696103693,6619.16429953065,0.0,1.0
2017-06-23,14.8,15.05,14.6,14.95,14183,11.6067220155644,11.8027815090705,11.4498744207595,11.7243577116681,18085.0717126262,0.0,1.0
2017-06-26,14.9,15.05,14.9,14.95,4116,11.6851458129668,11.8027815090705,11.6851458129668,11.7243577116681,5248.40690750688,0.0,1.0
2017-06-27,14.9,14.9,14.9,14.9,0,11.6851458129668,11.6851458129668,11.6851458129668,11.6851458129668,0,0.0,1.0
2017-06-28,15.05,15.1,14.85,14.85,5498,11.8027815090705,11.8419934077718,11.6459339142656,11.6459339142656,7010.62710822954,0.0,1.0
2017-06-29,14.85,15.2,14.45,15.2,33339,11.6459339142656,11.9204172051742,11.3322387246558,11.9204172051742,42511.3308769124,0.0,1.0
2017-06-30,14.9,14.9,14.65,14.7,7654,11.6851458129668,11.6851458129668,11.4890863194607,11.5282982181619,9759.79263120934,0.0,1.0
2017-07-03,14.9,14.9,14.9,14.9,5,11.6851458129668,11.6851458129668,11.6851458129668,11.6851458129668,6.37561577685481,0.0,1.0
2017-07-05,14.9,15.0,14.71,14.71,2410,11.6851458129668,11.7635696103693,11.5361405979022,11.5361405979022,3073.04680444402,0.0,1.0
2017-07-06,14.95,14.95,14.9,14.9,3303,11.7243577116681,11.7243577116681,11.6851458129668,11.6851458129668,4211.73178219026,0.0,1.0
2017-07-07,14.95,14.95,14.95,14.95,1627,11.7243577116681,11.7243577116681,11.7243577116681,11.7243577116681,2074.62537378854,0.0,1.0
2017-07-10,14.9,14.9,14.85,14.89,711,11.6851458129668,11.6851458129668,11.6459339142656,11.6773034332266,906.612563468753,0.0,1.0
2017-07-11,14.8,14.9,14.8,14.85,1108,11.6067220155644,11.6851458129668,11.6067220155644,11.6459339142656,1412.83645615102,0.0,1.0
2017-07-12,15.15,15.15,14.8269,14.85,4188,11.881205306473,11.881205306473,11.6278180170656,11.6459339142656,5340.21577469357,0.0,1.0
2017-07-13,15.15,15.15,15.0,15.1,5708,11.881205306473,11.881205306473,11.7635696103693,11.8419934077718,7278.40297085742,0.0,1.0
2017-07-14,15.2,15.2,15.15,15.1881,1161,11.9204172051742,11.9204172051742,11.881205306473,11.9110847732833,1480.41798338568,0.0,1.0
2017-07-17,15.05,15.15,15.05,15.05,6263,11.8027815090705,11.881205306473,11.8027815090705,11.8027815090705,7986.09632208832,0.0,1.0
2017-07-18,15.05,15.05,15.05,15.05,4962,11.8027815090705,11.8027815090705,11.8027815090705,11.8027815090705,6327.16109695071,0.0,1.0
2017-07-19,15.13,15.13,15.13,15.13,54,11.8655205469925,11.8655205469925,11.8655205469925,11.8655205469925,68.8566503900317,0.0,1.0
2017-07-20,15.1,15.126,15.05,15.126,1476,11.8419934077718,11.8623835950964,11.8027815090705,11.8623835950964,1882.08177732753,0.0,1.0
2017-07-21,15.15,15.15,15.05,15.15,5536,11.881205306473,11.881205306473,11.8027815090705,11.881205306473,7059.08178813361,0.0,1.0
2017-07-24,15.2,15.2,15.2,15.2,447,11.9204172051742,11.9204172051742,11.9204172051742,11.9204172051742,569.980050450819,0.0,1.0
2017-07-25,15.25,15.25,15.15,15.2,5936,11.9596291038755,11.9596291038755,11.881205306473,11.9204172051742,7569.13105028197,0.0,1.0
2017-07-26,15.25,15.25,15.25,15.25,0,11.9596291038755,11.9596291038755,11.9596291038755,11.9596291038755,0,0.0,1.0
2017-07-27,15.25,15.3,15.1,15.1,1816,11.9596291038755,11.9988410025767,11.8419934077718,11.8419934077718,2315.62365015365,0.0,1.0
2017-07-28,15.3,15.3,15.1,15.1,1315,11.9988410025767,11.9988410025767,11.8419934077718,11.8419934077718,1676.78694931281,0.0,1.0
2017-07-31,15.1,15.2,15.1,15.2,896,11.8419934077718,11.9204172051742,11.8419934077718,11.9204172051742,1142.51034721237,0.0,1.0
2017-08-01,14.905,15.0,14.9,15.0,4228,11.689067002837,11.7635696103693,11.6851458129668,11.7635696103693,5391.22070090839,0.0,1.0
2017-08-02,14.8,14.8,14.8,14.8,480,11.6067220155644,11.6067220155644,11.6067220155644,11.6067220155644,612.059114578058,0.0,1.0
2017-08-03,14.8,15.0,14.8,15.0,4563,11.6067220155644,11.7635696103693,11.6067220155644,11.7635696103693,5818.38695795766,0.0,1.0
2017-08-04,14.9,15.0,14.55,14.75,22451,11.6851458129668,11.7635696103693,11.4106625220582,11.5675101168632,28627.7899612334,0.0,1.0
2017-08-07,14.8,14.9679,14.7,14.85,9186,11.6067220155644,11.7383955714031,11.5282982181619,11.6459339142656,11713.2813052376,0.0,1.0
2017-08-08,14.75,15.0,14.7,14.7333,9232,11.5675101168632,11.7635696103693,11.5282982181619,11.5544133426969,11771.9369703846,0.0,1.0
2017-08-09,14.8,14.9,14.75,14.75,6073,11.6067220155644,11.6851458129668,11.5675101168632,11.5675101168632,7743.82292256781,0.0,1.0
2017-08-10,14.85,14.9,14.75,14.75,3580,11.6459339142656,11.6851458129668,11.5675101168632,11.5675101168632,4564.94089622803,0.0,1.0
2017-08-11,14.8,14.9,14.7,14.7307,9678,11.6067220155644,11.6851458129668,11.5282982181619,11.5523743239645,12340.6418976801,0.0,1.0
2017-08-14,15.2,15.25,14.95,15.05,16296,11.9204172051742,11.9596291038755,11.7243577116681,11.8027815090705,20779.4069399252,0.0,1.0
2017-08-15,15.2,15.2,15.1,15.1,623,11.9204172051742,11.9204172051742,11.8419934077718,11.8419934077718,794.401725796108,0.0,1.0
2017-08-16,15.2,15.25,15.2,15.2,5095,11.9204172051742,11.9596291038755,11.9204172051742,11.9204172051742,6496.75247661504,0.0,1.0
2017-08-17,15.0,15.15,14.95,15.15,7870,11.7635696103693,11.881205306473,11.7243577116681,11.881205306473,10035.2192327694,0.0,1.0
2017-08-18,15.1,15.1,15.0,15.0,1321,11.8419934077718,11.8419934077718,11.7635696103693,11.7635696103693,1684.43768824503,0.0,1.0
2017-08-21,14.9,15.15,14.8,15.15,4009,11.6851458129668,11.881205306473,11.6067220155644,11.881205306473,5111.96872988218,0.0,1.0
2017-08-22,15.55,15.75,14.8,14.9,44700,12.1949004960828,12.3517480908878,11.6067220155644,11.6851458129668,56998.005045082,0.0,1.0
2017-08-23,15.15,15.7,14.9,15.45,48285,11.881205306473,12.3125361921865,11.6851458129668,12.1164766986804,61569.3215570866,0.0,1.0
2017-08-24,15.0,15.1644,14.95,15.1,2401,11.7635696103693,11.892498333299,11.7243577116681,11.8419934077718,3061.57069604567,0.0,1.0
2017-08-25,15.275,15.3,14.85,14.95,2384,11.9792350532261,11.9988410025767,11.6459339142656,11.7243577116681,3039.89360240435,0.0,1.0
2017-08-28,15.05,15.25,15.0,15.05,7734,11.8027815090705,11.9596291038755,11.7635696103693,11.8027815090705,9861.80248363901,0.0,1.0
2017-08-29,15.25,15.25,15.15,15.15,1616,11.9596291038755,11.9596291038755,11.881205306473,11.881205306473,2060.59901907946,0.0,1.0
2017-08-30,15.35,15.35,15.25,15.25,1921,12.0380529012779,12.0380529012779,11.9596291038755,11.9596291038755,2449.51158146761,0.0,1.0
2017-08-31,15.75,15.95,15.45,15.45,11412,12.3517480908878,12.5085956856927,12.1164766986804,12.1164766986804,14551.7054490933,0.0,1.0
2017-09-01,16.1,16.125,15.75,15.75,4780,12.6262313817964,12.645837331147,12.3517480908878,12.3517480908878,6095.08868267317,0.0,1.0
2017-09-05,16.0,16.15,15.81,16.15,10992,12.5478075843939,12.6654432804976,12.3988023693292,12.6654432804976,14016.1537238376,0.0,1.0
2017-09-06,15.6,16.0,15.55,16.0,3254,12.2341123947841,12.5478075843939,12.1949004960828,12.5478075843939,4149.25074757708,0.0,1.0
2017-09-07,15.2,15.6,15.2,15.6,12589,11.9204172051742,12.2341123947841,11.9204172051742,12.2341123947841,16052.525402965,0.0,1.0
2017-09-08,15.3,15.3,15.25,15.25,2678,11.9988410025767,11.9988410025767,11.9596291038755,11.9596291038755,3414.77981008342,0.0,1.0
2017-09-11,15.5,15.65,15.3,15.3,7938,12.1556885973816,12.2733242934853,11.9988410025767,11.9988410025767,10121.9276073347,0.0,1.0
2017-09-12,15.55,15.55,15.5,15.5,2593,12.1949004960828,12.1949004960828,12.1556885973816,12.1556885973816,3306.3943418769,0.0,1.0
2017-09-13,15.4,15.69,15.4,15.4,4348,12.0772647999792,12.3046938124463,12.0772647999792,12.0772647999792,5544.2354795529,0.0,1.0
2017-09-14,15.3,15.4,15.3,15.35,1196,11.9988410025767,12.0772647999792,11.9988410025767,12.0380529012779,1525.04729382366,0.0,1.0
2017-09-15,15.1,15.35,15.1,15.3,6434,11.8419934077718,12.0380529012779,11.8419934077718,11.9988410025767,8204.14238165671,0.0,1.0
2017-09-18,15.25,15.25,15.1,15.1,2637,11.9596291038755,11.9596291038755,11.8419934077718,11.8419934077718,3362.4997607132,0.0,1.0
2017-09-19,15.3,15.5,15.3,15.4,6578,11.9988410025767,12.1556885973816,11.9988410025767,12.0772647999792,8387.76011603015,0.0,1.0
2017-09-20,15.5,15.5,15.3,15.4,5692,12.1556885973816,12.1556885973816,11.9988410025767,12.0772647999792,7258.00100037149,0.0,1.0
2017-09-21,15.55,15.55,15.4,15.4,1806,12.1949004960828,12.1949004960828,12.0772647999792,12.0772647999792,2302.87241859996,0.0,1.0
2017-09-22,15.8,15.8,15.5,15.5,1626,12.390959989589,12.390959989589,12.1556885973816,12.1556885973816,2073.35025063318,0.0,1.0
2017-09-25,15.3,15.55,15.2,15.55,7961,11.9988410025767,12.1949004960828,11.9204172051742,12.1949004960828,10151.2554399082,0.0,1.0
2017-09-26,15.3,15.3806,15.3,15.3,3713,11.9988410025767,12.0620505832831,11.9988410025767,11.9988410025767,4734.53227589236,0.0,1.0
2017-09-27,15.4,16.05,15.4,15.505,7699,12.0772647999792,12.5870194830952,12.0772647999792,12.1596097872517,9817.17317320096,0.0,1.0
2017-09-28,16.3,16.3,15.6,15.6,4706,12.7830789766013,12.7830789766013,12.2341123947841,12.2341123947841,6000.72956917573,0.0,1.0
2017-09-29,16.65,16.65,16.4,16.4,10920,13.0575622675099,13.0575622675099,12.8615027740038,12.8615027740038,13924.3448566509,0.0,1.0
2017-10-02,16.4,16.85,16.25,16.6,6748,12.8615027740038,13.2144098623149,12.7438670779001,13.0183503688087,8604.5310524432,0.0,1.0
2017-10-03,17.1,17.2,16.4,16.4,6753,13.410469355821,13.4888931532235,12.8615027740038,12.8615027740038,8610.90666822007,0.0,1.0
2017-10-04,16.85,17.05,16.85,16.85,11404,13.2144098623149,13.3712574571198,13.2144098623149,13.2144098623149,14541.5044638503,0.0,1.0
2017-10-05,17.1,17.255,17.1,17.255,450,13.410469355821,13.5320262417948,13.410469355821,13.5320262417948,573.805419916931,0.0,1.0
2017-10-06,17.15,17.15,17.095,17.15,1009,13.4496812545222,13.4496812545222,13.4065481659509,13.4496812545222,1286.5992637693,0.0,1.0
2017-10-09,16.7,16.85,16.6,16.85,6863,13.0967741662112,13.2144098623149,13.0183503688087,13.2144098623149,8751.17021531085,0.0,1.0
2017-10-10,16.65,16.65,16.65,16.65,247,13.0575622675099,13.0575622675099,13.0575622675099,13.0575622675099,314.955419376627,0.0,1.0
2017-10-11,16.5,17.1,15.75,16.85,9645,12.9399265714062,13.410469355821,12.3517480908878,13.2144098623149,12298.5628335529,0.0,1.0
2017-10-12,16.7,17.3,16.4,16.4,14071,13.0967741662112,13.5673169506259,12.8615027740038,12.8615027740038,17942.2579192247,0.0,1.0
2017-10-13,16.65,16.9562,16.65,16.75,3283,13.0575622675099,13.2976959351563,13.0575622675099,13.1359860649124,4186.22931908286,0.0,1.0
2017-10-16,16.3,16.6167,16.2695,16.6167,3878,12.7830789766013,13.0314471429749,12.7591597183936,13.0314471429749,4944.92759652857,0.0,1.0
2017-10-17,16.3,16.4,16.15,16.2,9345,12.7830789766013,12.8615027740038,12.6654432804976,12.7046551791989,11916.0258869416,0.0,1.0
2017-10-18,16.8,16.8,16.3,16.3,9037,13.1751979636136,13.1751979636136,12.7830789766013,12.7830789766013,11523.2879550874,0.0,1.0
2017-10-19,17.2,17.2,16.7,16.7,2845,13.4888931532235,13.4888931532235,13.0967741662112,13.0967741662112,3627.72537703036,0.0,1.0
2017-10-20,17.2,17.3,17.095,17.3,2386,13.4888931532235,13.5673169506259,13.4065481659509,13.5673169506259,3042.4438487151,0.0,1.0
2017-10-23,17.2,17.3384,17.2,17.25,2470,13.4888931532235,13.5974316888285,13.4888931532235,13.5281050519247,3149.55419376626,0.0,1.0
2017-10-24,17.3,17.35,17.2,17.2,7542,13.5673169506259,13.6065288493272,13.4888931532235,13.4888931532235,9616.97883780778,0.0,1.0
2017-10-25,17.6551,17.6551,17.225,17.225,3284,13.8457998552021,13.8457998552021,13.5084991025741,13.5084991025741,4187.50444223821,0.0,1.0
2017-10-26,17.5,17.6872,17.3,17.5,16432,13.7241645454309,13.8709738941683,13.5673169506259,13.7241645454309,20952.8236890555,0.0,1.0
2017-10-27,17.65,17.7,17.41,17.41,896,13.8418002415345,13.8810121402358,13.6535831277686,13.6535831277686,1142.51034721238,0.0,1.0
2017-10-30,17.65,17.7,17.6,17.6,4818,13.8418002415345,13.8810121402358,13.8025883428333,13.8025883428333,6143.54336257729,0.0,1.0
2017-10-31,17.5,17.55,17.5,17.55,2212,13.7241645454309,13.7633764441321,13.7241645454309,13.7633764441321,2820.57241968055,0.0,1.0
2017-11-01,17.5,17.55,17.4,17.55,765,13.7241645454309,13.7633764441321,13.6457407480284,13.7633764441321,975.469213858779,0.0,1.0
2017-11-02,17.6,17.6,17.35,17.35,2452,13.8025883428333,13.8025883428333,13.6065288493272,13.6065288493272,3126.60197696959,0.0,1.0
2017-11-03,17.7,18.2,17.605,17.8,9417,13.8810121402358,14.2731311272481,13.8065095327034,13.9594359376382,12007.8347541283,0.0,1.0
2017-11-06,18.1,18.3,17.8,17.8,6181,14.1947073298456,14.3515549246506,13.9594359376382,13.9594359376382,7881.5362233479,0.0,1.0
2017-11-07,17.8,18.3,17.65,18.3,5592,13.9594359376382,14.3515549246506,13.8418002415345,14.3515549246506,7130.48868483441,0.0,1.0
2017-11-08,17.7,17.79,17.7,17.75,1498,13.8810121402358,13.951593557898,13.8810121402358,13.920224038937,1910.13448674569,0.0,1.0
2017-11-09,17.7,17.8892,17.7,17.705,1061,13.8810121402358,14.0293899649212,13.8810121402358,13.8849333301059,1352.90566784858,0.0,1.0
2017-11-10,17.6,17.7,17.6,17.7,2309,13.8025883428333,13.8810121402358,13.8025883428333,13.8810121402358,2944.25936575154,0.0,1.0
2017-11-13,17.605,17.65,17.6,17.6,1349,13.8065095327034,13.8418002415345,13.8025883428333,13.8025883428333,1720.14113659543,0.0,1.0
2017-11-14,17.65,17.71,17.61,17.65,2321,13.8418002415345,13.888854519976,13.8104307225736,13.8418002415345,2959.560843616,0.0,1.0
2017-11-15,17.5,17.7038,17.5,17.65,4039,13.7241645454309,13.8839922445371,13.7241645454309,13.8418002415345,5150.22242454328,0.0,1.0
2017-11-16,17.4,17.55,17.3,17.55,3758,13.6457407480284,13.7633764441321,13.5673169506259,13.7633764441321,4791.91281788405,0.0,1.0
2017-11-17,17.2,17.3,17.2,17.3,1084,13.4888931532235,13.5673169506259,13.4888931532235,13.5673169506259,1382.23350042211,0.0,1.0
2017-11-20,17.2,17.3,17.18,17.2,7287,13.4888931532235,13.5673169506259,13.473208393743,13.4888931532235,9291.82243318814,0.0,1.0
2017-11-21,17.2,17.3,17.1,17.15,10693,13.4888931532235,13.5673169506259,13.410469355821,13.4496812545222,13634.8919003816,0.0,1.0
2017-11-22,17.25,17.25,17.25,17.25,363,13.5281050519247,13.5281050519247,13.5281050519247,13.5281050519247,462.869705399657,0.0,1.0
2017-11-24,17.35,17.35,17.01,17.3,901,13.6065288493272,13.6065288493272,13.3398879381588,13.5673169506259,1148.88596298923,0.0,1.0
2017-11-27,17.15,17.15,17.05,17.05,1349,13.4496812545222,13.4496812545222,13.3712574571198,13.3712574571198,1720.14113659542,0.0,1.0
2017-11-28,17.25,17.2504,17.2,17.25,701,13.5281050519247,13.5284187471143,13.4888931532235,13.5281050519247,893.861331915041,0.0,1.0
2017-11-29,17.52,17.55,17.35,17.35,4368,13.7398493049114,13.7633764441321,13.6065288493272,13.6065288493272,5569.73794266032,0.0,1.0
2017-11-30,17.55,17.55,17.55,17.55,859,13.7633764441321,13.7633764441321,13.7633764441321,13.7633764441321,1095.33079046365,0.0,1.0
2017-12-01,17.6,17.6,17.15,17.15,657,13.8025883428333,13.8025883428333,13.4496812545222,13.4496812545222,837.755913078719,0.0,1.0
2017-12-04,17.36,17.5,17.25,17.3,4440,13.6143712290674,13.7241645454309,13.5281050519247,13.5673169506259,5661.54680984705,0.0,1.0
2017-12-05,17.25,17.25,17.2,17.2,1053,13.5281050519247,13.5281050519247,13.4888931532235,13.4888931532235,1342.70468260562,0.0,1.0
2017-12-06,17.1,17.15,17.0,17.15,5299,13.410469355821,13.4496812545222,13.3320455584185,13.4496812545222,6756.8776003107,0.0,1.0
2017-12-07,16.9939,16.9939,16.9297,16.9297,528,13.327261706777,13.327261706777,13.2769136288446,13.2769136288446,673.265026035865,0.0,1.0
2017-12-08,17.0,17.13,16.9,16.95,12421,13.3320455584185,13.4339964950417,13.2536217610161,13.2928336597173,15838.3047128627,0.0,1.0
2017-12-11,17.25,17.4,17.13,17.13,7035,13.5281050519247,13.6457407480284,13.4339964950417,13.4339964950417,8970.49139803468,0.0,1.0
2017-12-12,17.0,17.3,16.85,17.3,6985,13.3320455584185,13.5673169506259,13.2144098623149,13.5673169506259,8906.73524026616,0.0,1.0
2017-12-13,17.15,17.2,16.95,17.15,4369,13.4496812545222,13.4888931532235,13.2928336597173,13.4496812545222,5571.01306581572,0.0,1.0
2017-12-14,17.1,17.1,17.1,17.1,227,13.410469355821,13.410469355821,13.410469355821,13.410469355821,289.452956269207,0.0,1.0
2017-12-15,17.4,17.4,17.1,17.2,43383,13.6457407480284,13.6457407480284,13.410469355821,13.4888931532235,55318.6678494582,0.0,1.0
2017-12-18,17.35,17.38,16.95,16.95,2154,13.6065288493272,13.6300559885479,13.2928336597173,13.2928336597173,2746.61527666903,0.0,1.0
2017-12-19,18.0,18.15,16.94,17.15,11231,14.1162835324432,14.2339192285469,13.2849912799771,13.4496812545222,14320.9081579712,0.0,1.0
2017-12-20,17.55,18.05,17.55,17.9,11358,13.7633764441321,14.1554954311444,13.7633764441321,14.0378597350407,14482.8487987033,0.0,1.0
2017-12-21,17.95,18.0,17.55,17.55,3476,14.0770716337419,14.1162835324432,13.7633764441321,13.7633764441321,4432.32808806945,0.0,1.0
2017-12-22,17.5,17.95,17.25,17.6,37087,13.7241645454309,14.0770716337419,13.5281050519247,13.8025883428333,47290.4924632425,0.0,1.0
2017-12-26,17.35,17.5,17.35,17.45,851,13.6065288493272,13.7241645454309,13.6065288493272,13.6849526467296,1085.12980522068,0.0,1.0
2017-12-27,16.81,17.3,16.81,17.3,2284,13.1830403433539,13.5673169506259,13.1830403433539,13.5673169506259,2912.38128686726,0.0,1.0
2017-12-28,17.27,17.27,16.75,16.8,3809,13.5437898114052,13.5437898114052,13.1359860649124,13.1751979636136,4856.94409880797,0.0,1.0
2017-12-29,17.4,17.6,17.4,17.6,2999,13.6457407480284,13.8025883428333,13.6457407480284,13.8025883428333,3824.0943429575,0.0,1.0
2018-01-02,17.4,17.4,17.0,17.35,8038,13.6457407480284,13.6457407480284,13.3320455584185,13.6065288493272,10249.4399228717,0.0,1.0
2018-01-03,17.35,17.35,16.95,17.35,4240,13.6065288493272,13.6065288493272,13.2928336597173,13.6065288493272,5406.52217877284,0.0,1.0
2018-01-04,17.45,17.45,17.09,17.18,22913,13.6849526467296,13.6849526467296,13.4026269760808,13.473208393743,29216.8968590148,0.0,1.0
2018-01-05,17.5,17.5,17.35,17.35,4684,13.7241645454309,13.7241645454309,13.6065288493272,13.6065288493272,5972.67685975754,0.0,1.0
2018-01-08,17.95,18.0,17.35,17.35,8205,14.0770716337419,14.1162835324432,13.6065288493272,13.6065288493272,10462.3854898187,0.0,1.0
2018-01-09,18.07,18.1,17.5,17.5,9199,14.1711801906249,14.1947073298456,13.7241645454309,13.7241645454309,11729.8579062574,0.0,1.0
2018-01-10,17.93,18.15,17.93,18.1,1820,14.0613868742614,14.2339192285469,14.0613868742614,14.1947073298456,2320.72414277515,0.0,1.0
2018-01-11,18.05,18.1,17.9,17.9,1290,14.1554954311444,14.1947073298456,14.0378597350407,14.0378597350407,1644.90887042853,0.0,1.0
2018-01-12,18.05,18.2,18.05,18.15,2875,14.1554954311444,14.2731311272481,14.1554954311444,14.2339192285469,3665.9790716915,0.0,1.0
2018-01-16,18.05,18.2,18.05,18.2,2589,14.1554954311444,14.2731311272481,14.1554954311444,14.2731311272481,3301.29384925541,0.0,1.0
2018-01-17,17.84,17.99,17.5,17.73,2352,13.9908054565992,14.1084411527029,13.7241645454309,13.9045392794565,2999.0896614325,0.0,1.0
2018-01-18,17.53,17.66,17.44,17.65,3475,13.7476916846516,13.8496426212748,13.6771102669894,13.8418002415345,4431.05296491407,0.0,1.0
2018-01-19,17.5,17.56,17.35,17.35,2964,13.7241645454309,13.7712188238723,13.6065288493272,13.6065288493272,3779.4650325195,0.0,1.0
2018-01-22,17.46,17.46,17.35,17.45,2641,13.6927950264699,13.6927950264699,13.6065288493272,13.6849526467296,3367.60025333469,0.0,1.0
2018-01-23,17.35,17.4,17.3,17.4,11110,13.6065288493272,13.6457407480284,13.5673169506259,13.6457407480284,14166.6182561713,0.0,1.0
2018-01-24,17.4,17.4,17.35,17.35,4592,13.6457407480284,13.6457407480284,13.6065288493272,13.6065288493272,5855.36552946343,0.0,1.0
2018-01-25,17.35,17.35,17.35,17.35,757,13.6065288493272,13.6065288493272,13.6065288493272,13.6065288493272,965.268228615811,0.0,1.0
2018-01-26,17.43,17.45,17.35,17.35,7608,13.6692678872491,13.6849526467296,13.6065288493272,13.6065288493272,9701.13696606226,0.0,1.0
2018-01-29,17.35,17.37,17.35,17.35,972,13.6065288493272,13.6222136088077,13.6065288493272,13.6065288493272,1239.41970702057,0.0,1.0
2018-01-30,17.4,17.4,17.35,17.38,2330,13.6457407480284,13.6457407480284,13.6065288493272,13.6300559885479,2971.03695201433,0.0,1.0
2018-01-31,17.65,17.65,17.4,17.4,1130,13.8418002415345,13.8418002415345,13.6457407480284,13.6457407480284,1440.88916556919,0.0,1.0
2018-02-01,17.4,17.47,17.35,17.35,2525,13.6457407480284,13.7006374062101,13.6065288493272,13.6065288493272,3219.68596731166,0.0,1.0
2018-02-02,17.45,17.45,17.35,17.35,1815,13.6849526467296,13.6849526467296,13.6065288493272,13.6065288493272,2314.34852699829,0.0,1.0
2018-02-05,16.8,17.4,16.79,17.35,5203,13.1751979636136,13.6457407480284,13.1673555838734,13.6065288493272,6634.4657773951,0.0,1.0
2018-02-06,16.85,17.03,16.8,17.03,1593,13.2144098623149,13.3555726976393,13.1751979636136,13.3555726976393,2031.27118650593,0.0,1.0
2018-02-07,16.69,16.95,16.6,16.95,3091,13.0889317864709,13.2928336597173,13.0183503688087,13.2928336597173,3941.40567325163,0.0,1.0
2018-02-08,16.76,16.85,16.6,16.85,208909,13.1438284446526,13.2144098623149,13.0183503688087,13.2144098623149,266384.703265392,0.0,1.0
2018-02-09,16.85,16.92,16.81,16.92,2044,13.2144098623149,13.2693065204966,13.1830403433539,13.2693065204966,2606.35172957823,0.0,1.0
2018-02-12,17.05,17.05,17.0,17.0,3201,13.3712574571198,13.3712574571198,13.3320455584185,13.3320455584185,4081.66922034242,0.0,1.0
2018-02-13,17.1,17.1,17.01,17.1,1553,13.410469355821,13.410469355821,13.3398879381588,13.410469355821,1980.2662602911,0.0,1.0
2018-02-14,17.25,17.25,16.85,16.85,4072,13.5281050519247,13.5281050519247,13.2144098623149,13.2144098623149,5192.30148867054,0.0,1.0
2018-02-15,17.1,17.1,17.1,17.1,562,13.410469355821,13.410469355821,13.410469355821,13.410469355821,716.619213318478,0.0,1.0
2018-02-16,17.33,17.33,17.33,17.33,513,13.5908440898467,13.5908440898467,13.5908440898467,13.5908440898467,654.138178705299,0.0,1.0
2018-02-20,16.75,17.2,16.75,16.96,2962,13.1359860649124,13.4888931532235,13.1359860649124,13.3006760394576,3776.91478620877,0.0,1.0
2018-02-21,17.1,17.1,16.7,16.7,3594,13.410469355821,13.410469355821,13.0967741662112,13.0967741662112,4582.79262040322,0.0,1.0
2018-02-22,17.0,17.15,16.9,17.15,423,13.3320455584185,13.4496812545222,13.2536217610161,13.4496812545222,539.377094721916,0.0,1.0
2018-02-23,17.2,17.2,16.95,17.15,30468,13.4888931532235,13.4888931532235,13.2928336597173,13.4496812545222,38850.4522978422,0.0,1.0
2018-02-26,17.3,17.3,16.75,17.2,7556,13.5673169506259,13.5673169506259,13.1359860649124,13.4888931532235,9634.83056198297,0.0,1.0
2018-02-27,17.45,17.45,17.33,17.35,663,13.6849526467296,13.6849526467296,13.5908440898467,13.6065288493272,845.406652010946,0.0,1.0
2018-02-28,17.25,17.25,17.18,17.18,1062,13.5281050519247,13.5281050519247,13.473208393743,13.473208393743,1354.18079100396,0.0,1.0
2018-03-01,17.4,17.45,17.3,17.45,2653,13.6457407480284,13.6849526467296,13.5673169506259,13.6849526467296,3382.90173119915,0.0,1.0
2018-03-02,17.65,17.65,17.4,17.4,44039,13.8418002415345,13.8418002415345,13.6457407480284,13.6457407480284,56155.1486393817,0.0,1.0
2018-03-05,18.9,19.0,17.55,17.55,17513,14.8220977090653,14.9005215064678,13.7633764441321,13.7633764441321,22331.2318200116,0.0,1.0
2018-03-06,19.15,19.5,18.05,18.4,13072,15.0181572025715,15.2926404934801,14.1554954311444,14.429978722053,16668.4098870091,0.0,1.0
2018-03-07,19.75,19.95,19.2,19.2,11293,15.4886999869863,15.6455475817912,15.0573691012727,15.0573691012727,14399.9657936042,0.0,1.0
2018-03-08,19.95,19.95,19.55,19.6,9659,15.6455475817912,15.6455475817912,15.3318523921813,15.3710642908826,12316.414557728,0.0,1.0
2018-03-09,19.8,20.2,19.2,19.95,11705,15.5279118856875,15.8416070752973,15.0573691012727,15.6455475817912,14925.316533617,0.0,1.0
2018-03-12,19.0,19.95,19.0,19.4,7786,14.9005215064678,15.6455475817912,14.9005215064678,15.2142166960776,9928.10888771826,0.0,1.0
2018-03-13,19.7,19.75,19.1,19.35,13113,15.449488088285,15.4886999869863,14.9789453038703,15.1750047973764,16720.6899363794,0.0,1.0
2018-03-14,19.85,20.25,19.55,19.65,18554,15.5671237843887,15.8808189739986,15.3318523921813,15.4102761895838,23658.6350247527,0.0,1.0
2018-03-15,19.5,19.95,19.11,19.3,17780,15.2926404934801,15.6455475817912,14.9867876836105,15.1357928986752,22671.6897024956,0.0,1.0
2018-03-16,19.0,19.9,18.55,19.25,91345,14.9005215064678,15.6063356830899,14.5476144181567,15.0965809999739,116476.12462736,0.0,1.0
2018-03-19,19.1,19.55,18.8,19.1,57773,14.9789453038703,15.3318523921813,14.7436739116629,14.9789453038703,73667.690055246,0.0,1.0
2018-03-20,19.3,19.4,19.05,19.05,40125,15.1357928986752,15.2142166960776,14.939733405169,14.939733405169,51164.3166092595,0.0,1.0
2018-03-21,19.25,19.4,19.16,19.16,2651,15.0965809999739,15.2142166960776,15.0259995823117,15.0259995823117,3380.35148488841,0.0,1.0
2018-03-22,19.3,19.4,18.85,18.95,27231,15.1357928986752,15.2142166960776,14.7828858103641,14.8613096077666,34722.8786439064,0.0,1.0
2018-03-23,18.9,19.4,18.66,19.35,3875,14.8220977090653,15.2142166960776,14.6338805952994,15.1750047973764,4941.10222706246,0.0,1.0
2018-03-26,18.95,19.0,18.5,18.7,6413,14.8613096077666,14.9005215064678,14.5084025194555,14.6652501142604,8177.36479539392,0.0,1.0
2018-03-27,18.9,19.1,18.85,19.1,3240,14.8220977090653,14.9789453038703,14.7828858103641,14.9789453038703,4131.3990234019,0.0,1.0
2018-03-28,18.95,19.15,18.5,18.8,6038,14.8613096077666,15.0181572025715,14.5084025194555,14.7436739116629,7699.19361212981,0.0,1.0
2018-03-29,19.2,19.2,18.66,18.9,4150,15.0573691012727,15.0573691012727,14.6338805952994,14.8220977090653,5291.76109478947,0.0,1.0
2018-04-02,19.7,19.95,19.13,19.15,11447,15.449488088285,15.6455475817912,15.002472443091,15.0181572025715,14596.3347595314,0.0,1.0
2018-04-03,19.55,19.89,19.15,19.55,6178,15.3318523921813,15.5984933033497,15.0181572025715,15.3318523921813,7877.71085388178,0.0,1.0
2018-04-04,19.4,19.42,19.22,19.4,2270,15.2142166960776,15.2299014555581,15.0730538607532,15.2142166960776,2894.52956269208,0.0,1.0
2018-04-05,19.4,19.62,19.3,19.5,2800,15.2142166960776,15.3867490503631,15.1357928986752,15.2926404934801,3570.34483503869,0.0,1.0
2018-04-06,19.7,19.75,19.45,19.5,25342,15.449488088285,15.4886999869863,15.2534285947789,15.2926404934801,32314.1710034108,0.0,1.0
2018-04-09,19.25,19.7,19.25,19.7,2123,15.0965809999739,15.449488088285,15.0965809999739,15.449488088285,2707.08645885255,0.0,1.0
2018-04-10,19.7,19.7,19.1,19.1,6994,15.449488088285,15.449488088285,14.9789453038703,14.9789453038703,8918.21134866448,0.0,1.0
2018-04-11,19.3,19.7,19.3,19.7,302,15.1357928986752,15.449488088285,15.1357928986752,15.449488088285,385.087192922028,0.0,1.0
2018-04-12,19.4,19.4,19.15,19.15,2882,15.2142166960776,15.2142166960776,15.0181572025715,15.0181572025715,3674.9049337791,0.0,1.0
2018-04-13,19.4,19.7,18.85,19.2,7038,15.2847981137399,15.5211609711688,14.8514662084534,15.1272228754539,8932.87559207362,0.09,1.0
2018-04-16,19.1,19.15,18.57,18.57,4133,15.0484352563109,15.0878290658824,14.630860874853,14.630860874853,5245.74805655589,0.0,1.0
2018-04-17,19.15,19.15,19.05,19.1,3409,15.0878290658824,15.0878290658824,15.0090414467394,15.0484352563109,4326.82195131842,0.0,1.0
2018-04-18,19.35,19.4,19.15,19.25,12422,15.2454043041684,15.2847981137399,15.0878290658824,15.1666166850254,15766.4365735633,0.0,1.0
2018-04-19,19.4,19.45,19.4,19.45,1183,15.2847981137399,15.3241919233113,15.2847981137399,15.3241919233113,1501.50494819879,0.0,1.0
2018-04-20,19.45,19.45,19.11,19.11,3325,15.3241919233113,15.3241919233113,15.0563140182252,15.0563140182252,4220.20621535166,0.0,1.0
2018-04-23,19.35,19.35,19.15,19.15,1509,15.2454043041684,15.2454043041684,15.0878290658824,15.0878290658824,1915.27554254605,0.0,1.0
2018-04-24,19.3,19.65,19.06,19.65,2197,15.2060104945969,15.4817671615973,15.0169202086537,15.4817671615973,2788.50918951204,0.0,1.0
2018-04-25,19.25,19.45,19.25,19.25,3994,15.1666166850254,15.3241919233113,15.1666166850254,15.1666166850254,5069.3243982299,0.0,1.0
2018-04-26,19.25,19.4,19.25,19.35,1047,15.1666166850254,15.2847981137399,15.1666166850254,15.2454043041684,1328.88899472877,0.0,1.0
2018-04-27,19.25,19.25,19.25,19.25,947,15.1666166850254,15.1666166850254,15.1666166850254,15.1666166850254,1201.96549953023,0.0,1.0
2018-04-30,19.25,19.4,19.25,19.35,2013,15.1666166850254,15.2847981137399,15.1666166850254,15.2454043041684,2554.96995834672,0.0,1.0
2018-05-01,19.4,19.4,19.25,19.25,2782,15.2847981137399,15.2847981137399,15.1666166850254,15.1666166850254,3531.01163642353,0.0,1.0
2018-05-02,19.25,19.35,19.25,19.3,5043,15.1666166850254,15.2454043041684,15.1666166850254,15.2060104945969,6400.75186286265,0.0,1.0
2018-05-03,18.8,19.37,18.8,19.35,6292,14.8120723988819,15.261161827997,14.8120723988819,15.2454043041684,7986.0263178925,0.0,1.0
2018-05-04,18.8,19.03,18.65,18.75,1980,14.8120723988819,14.9932839229108,14.6938909701674,14.7726785893104,2513.08520493121,0.0,1.0
2018-05-07,18.7,18.83,18.55,18.65,2861,14.7332847797389,14.8357086846248,14.6151033510244,14.6938909701674,3631.2811976304,0.0,1.0
2018-05-08,18.7,18.8,18.55,18.55,2242,14.7332847797389,14.8120723988819,14.6151033510244,14.6151033510244,2845.6247623514,0.0,1.0
2018-05-09,18.7,18.7,18.5,18.6,2675,14.7332847797389,14.7332847797389,14.575709541453,14.6544971605959,3395.2034965611,0.0,1.0
2018-05-10,20.75,21.6,18.6,18.6,167085,16.3484309721702,17.0181257348856,14.6544971605959,14.6544971605959,212070.12195249,0.0,1.0
2018-05-11,22.55,22.9,20.75,20.8,277758,17.766608116744,18.0423647837445,16.3484309721702,16.3878247817417,352540.161793577,0.0,1.0
2018-05-14,20.4,22.5,20.4,22.5,29549,16.0726743051697,17.7272143071725,16.0726743051697,17.7272143071725,37504.6235962184,0.0,1.0
2018-05-15,20.6,20.6,20.25,20.25,10960,16.2302495434557,16.2302495434557,15.9544928764553,15.9544928764553,13910.8150737606,0.0,1.0
2018-05-16,20.35,20.95,20.2,20.65,10721,16.0332804955982,16.5060062104562,15.9150990668838,16.2696433530272,13607.4679202361,0.0,1.0
2018-05-17,20.65,20.95,20.2,20.4,4831,16.2696433530272,16.5060062104562,15.9150990668838,16.0726743051697,6131.67405304175,0.0,1.0
2018-05-18,20.65,20.8,20.35,20.8,5179,16.2696433530272,16.3878247817417,16.0332804955982,16.3878247817417,6573.36781633269,0.0,1.0
2018-05-21,20.65,20.75,20.36,20.58,3916,16.2696433530272,16.3484309721702,16.0411592575125,16.2144920196271,4970.32407197505,0.0,1.0
2018-05-22,20.65,20.7,20.55,20.7,1590,16.2696433530272,16.3090371625987,16.1908557338842,16.3090371625987,2018.08357365688,0.0,1.0
2018-05-23,20.5,20.65,20.3,20.65,3595,16.1514619243127,16.2696433530272,15.9938866860268,16.2696433530272,4562.89965238773,0.0,1.0
2018-05-24,20.5,20.5,20.375,20.408,3504,16.1514619243127,16.1514619243127,16.052977400384,16.0789773147012,4447.39927175705,0.0,1.0
2018-05-25,20.35,20.54,20.18,20.54,3092,16.0332804955982,16.1829769719699,15.8993415430552,16.1829769719699,3924.47447153904,0.0,1.0
2018-05-29,20.55,20.65,20.35,20.49,5193,16.1908557338842,16.2696433530272,16.0332804955982,16.1435831623984,6591.13710566049,0.0,1.0
2018-05-30,20.55,20.65,20.4,20.55,9289,16.1908557338842,16.2696433530272,16.0726743051697,16.1908557338842,11789.9234689929,0.0,1.0
2018-05-31,20.5,20.57,20.45,20.57,3584,16.1514619243127,16.2066132577128,16.1120681147412,16.2066132577128,4548.93806791589,0.0,1.0
2018-06-01,20.2,20.42,19.9,20.4,7648,15.9150990668838,16.0884318289983,15.6787362094548,16.0726743051697,9707.10891278475,0.0,1.0
2018-06-04,20.15,20.3,20.15,20.15,4743,15.8757052573123,15.9938866860268,15.8757052573123,15.8757052573123,6019.98137726701,0.0,1.0
2018-06-05,20.45,20.5,20.1,20.14,3674,16.1120681147412,16.1514619243127,15.8363114477408,15.867826495398,4663.16921359458,0.0,1.0
2018-06-06,20.4,20.5,20.35,20.5,3516,16.0726743051697,16.1514619243127,16.0332804955982,16.1514619243127,4462.63009118088,0.0,1.0
2018-06-07,20.75,20.95,20.35,20.55,8265,16.3484309721702,16.5060062104562,16.0332804955982,16.1908557338842,10490.2268781598,0.0,1.0
2018-06-08,20.9,21.0,20.36,20.65,7833,16.4666124008847,16.5454000200277,16.0411592575125,16.2696433530272,9941.91737890207,0.0,1.0
2018-06-11,22.7,23.1,21.15,21.15,134477,17.8847895454585,18.1999400220304,16.6635814487422,16.6635814487422,170682.908638148,0.0,1.0
2018-06-12,23.65,23.75,22.63,22.7,95590,18.6332719273169,18.7120595464599,17.8296382120584,17.8847895454585,121326.16906029,0.0,1.0
2018-06-13,24.1,24.32,23.88,24.05,107565,18.9878162134603,19.1611489755749,18.8144834513458,18.9484224038888,136525.257610316,0.0,1.0
2018-06-14,24.0,24.3,23.51,24.3,63770,18.9090285943173,19.1453914517463,18.5229692605167,19.1453914517463,80939.1128881128,0.0,1.0
2018-06-15,23.7,23.9,23.57,23.9,78605,18.6726657368884,18.8302409751744,18.5702418320025,18.8302409751744,99768.2134008167,0.0,1.0
2018-06-18,23.48,23.6,23.11,23.6,37087,18.4993329747738,18.5938781177454,18.2078187839447,18.5938781177454,47072.1166642846,0.0,1.0
2018-06-19,23.8,24.0,22.65,23.4,48332,18.7514533560314,18.9090285943173,17.845395735887,18.4363028794594,61344.663699361,0.0,1.0
2018-06-20,23.5,23.95,23.3,23.8,34030,18.5150904986024,18.8696347847458,18.3575152603164,18.7514533560314,43192.0654160651,0.0,1.0
2018-06-21,23.3,23.6,22.71,23.6,65630,18.3575152603164,18.5938781177454,17.8926683073728,18.5938781177454,83299.8898988056,0.0,1.0
2018-06-22,22.5,23.7,21.15,23.5,784888,17.7272143071725,18.6726657368884,16.6635814487422,18.5150904986024,996207.282993962,0.0,1.0
2018-06-25,21.1,22.3,20.45,22.3,135295,16.6241876391707,17.5696390688865,16.1120681147412,17.5696390688865,171721.142828872,0.0,1.0
2018-06-26,22.25,22.7,20.86,21.0,58850,17.530245259315,17.8847895454585,16.4350973532275,16.5454000200277,74694.4769243443,0.0,1.0
2018-06-27,20.7,22.1,20.6,22.1,25300,16.3090371625987,17.4120638306006,16.2302495434557,17.4120638306006,32111.6442852321,0.0,1.0
2018-06-28,20.45,20.65,20.15,20.65,20520,16.1120681147412,16.2696433530272,15.8757052573123,16.2696433530272,26044.7012147416,0.0,1.0
2018-06-29,20.45,20.73,20.35,20.55,16799,16.1120681147412,16.3326734483416,16.0332804955982,16.1908557338842,21321.8779584037,0.0,1.0
2018-07-02,20.35,20.35,19.9,20.3,12652,16.0332804955982,16.0332804955982,15.6787362094548,15.9938866860268,16058.36061252,0.0,1.0
2018-07-03,20.1,20.4,20.02,20.4,6682,15.8363114477408,16.0726743051697,15.7732813524264,16.0726743051697,8481.02794916681,0.0,1.0
2018-07-05,19.95,20.05,19.9,20.05,15594,15.7181300190263,15.7969176381693,15.6787362094548,15.7969176381693,19792.4498412612,0.0,1.0
2018-07-06,19.35,19.95,19.25,19.95,23986,15.2454043041684,15.7181300190263,15.1666166850254,15.7181300190263,30443.8695583231,0.0,1.0
2018-07-09,19.55,19.6,19.25,19.4,18244,15.4029795424543,15.4423733520258,15.1666166850254,15.2847981137399,23155.9224640227,0.0,1.0
2018-07-10,19.55,19.69,19.35,19.6,9655,15.4029795424543,15.5132822092545,15.2454043041684,15.4423733520258,12254.4634614196,0.0,1.0
2018-07-11,19.3,19.52,19.3,19.5,10034,15.2060104945969,15.3793432567114,15.2060104945969,15.3635857328828,12735.503508222,0.0,1.0
2018-07-12,19.25,19.35,19.05,19.35,14062,15.1666166850254,15.2454043041684,15.0090414467394,15.2454043041684,17847.9818948195,0.0,1.0
2018-07-13,19.1,19.2,19.02,19.15,5507,15.1193441135396,15.198502983244,15.0560170177761,15.1589235483918,6956.89569667287,0.09,1.0
2018-07-16,19.35,19.5,19.1,19.1,9467,15.3172412878006,15.4359795923572,15.1193441135396,15.1193441135396,11959.4936554207,0.0,1.0
2018-07-17,19.3,19.55,19.2,19.3,11812,15.2776618529484,15.4755590272094,15.198502983244,15.2776618529484,14921.8906789722,0.0,1.0
2018-07-18,19.3,19.65,19.2,19.3,9445,15.2776618529484,15.5547178969138,15.198502983244,15.2776618529484,11931.7014445388,0.0,1.0
2018-07-19,19.15,19.44,19.15,19.44,7506,15.1589235483918,15.3884842705345,15.1589235483918,15.3884842705345,9482.1970399903,0.0,1.0
2018-07-20,19.15,19.55,19.1,19.15,6073,15.1589235483918,15.4755590272094,15.1193441135396,15.1589235483918,7671.91348572623,0.0,1.0
2018-07-23,19.25,19.3,19.15,19.15,4250,15.2380824180962,15.2776618529484,15.1589235483918,15.1589235483918,5368.94982946427,0.0,1.0
2018-07-24,19.15,19.25,19.1,19.25,7692,15.1589235483918,15.2380824180962,15.1193441135396,15.2380824180962,9717.16755017391,0.0,1.0
2018-07-25,19.05,19.1,19.0,19.1,9322,15.0797646786874,15.1193441135396,15.0401852438352,15.1193441135396,11776.3177200626,0.0,1.0
2018-07-26,19.3,19.4,19.1,19.1,3516,15.2776618529484,15.3568207226528,15.1193441135396,15.1193441135396,4441.70061185796,0.0,1.0
2018-07-27,18.85,18.93,18.7,18.9,9714,14.9214469392786,14.9847740350421,14.802708634722,14.9610263741308,12271.5243866861,0.0,1.0
2018-07-30,18.7,19.0,18.6,18.91,7841,14.802708634722,15.0401852438352,14.7235497650176,14.9689422611012,9905.39661478338,0.0,1.0
2018-07-31,18.7,18.9,18.65,18.7,9972,14.802708634722,14.9610263741308,14.7631291998698,14.802708634722,12597.4512233924,0.0,1.0
2018-08-01,19.05,19.3,18.75,18.75,7674,15.0797646786874,15.2776618529484,14.8422880695742,14.8422880695742,9694.42846854324,0.0,1.0
2018-08-02,19.25,19.3,19.15,19.15,2397,15.2380824180962,15.2776618529484,15.1589235483918,15.1589235483918,3028.08770381785,0.0,1.0
2018-08-03,19.65,19.75,19.25,19.25,13902,15.5547178969138,15.6338767666181,15.2380824180962,15.2380824180962,17562.1507127558,0.0,1.0
2018-08-06,19.9,19.9,19.66,19.77,4609,15.7526150711747,15.7526150711747,15.5626337838842,15.649708540559,5822.46817976492,0.0,1.0
2018-08-07,19.9,19.9,19.7,19.9,4550,15.7526150711747,15.7526150711747,15.5942973317659,15.7526150711747,5747.93452330883,0.0,1.0
2018-08-08,19.9,19.95,19.55,19.62,3385,15.7526150711747,15.7921945060269,15.4755590272094,15.5309702360024,4276.2106288792,0.0,1.0
2018-08-09,20.45,20.6,20.15,20.15,4929,16.1879888545489,16.3067271591055,15.9505122454357,15.9505122454357,6226.71851986575,0.0,1.0
2018-08-10,20.15,20.35,20.02,20.25,9289,15.9505122454357,16.1088299848445,15.84760571482,16.0296711151401,11734.6294037397,0.0,1.0
2018-08-13,20.0,20.3,19.98,19.98,4629,15.8317739408791,16.0692505499923,15.8159421669383,15.8159421669383,5847.73382602122,0.0,1.0
2018-08-14,20.05,20.1603,19.9,20.1603,7132,15.8713533757313,15.9586656090153,15.7526150711747,15.9586656090153,9009.72945499748,0.0,1.0
2018-08-15,19.75,20.0,19.65,19.95,7871,15.6338767666181,15.8317739408791,15.5547178969138,15.7921945060269,9943.29508416787,0.0,1.0
2018-08-16,20.7,20.7,20.0,20.0,5401,16.3858860288099,16.3858860288099,15.8317739408791,15.8317739408791,6822.98777151448,0.0,1.0
2018-08-17,20.25,20.55,20.0,20.55,18863,16.0296711151401,16.2671477242533,15.8317739408791,16.2671477242533,23829.2942666317,0.0,1.0
2018-08-20,20.7,20.7,20.1,20.1,2877,16.3858860288099,16.3858860288099,15.9109328105835,15.9109328105835,3634.46321396911,0.0,1.0
2018-08-21,20.7,20.95,20.7,20.7,5938,16.3858860288099,16.5837832030709,16.3858860288099,16.3858860288099,7501.37037349621,0.0,1.0
2018-08-22,20.5,20.7,20.45,20.54,6336,16.2275682894011,16.3858860288099,16.1879888545489,16.2592318372829,8004.15673399663,0.0,1.0
2018-08-23,20.45,20.65,20.31,20.31,5859,16.1879888545489,16.3463065939577,16.0771664369628,16.0771664369628,7401.57107078382,0.0,1.0
2018-08-24,20.5,20.6,20.35,20.6,2791,16.2275682894011,16.3067271591055,16.1088299848445,16.3067271591055,3525.82093506701,0.0,1.0
2018-08-27,20.5,20.6,20.5,20.6,4533,16.2275682894011,16.3067271591055,16.2275682894011,16.3067271591055,5726.45872399096,0.0,1.0
2018-08-28,20.25,20.7,20.1,20.7,2209,16.0296711151401,16.3858860288099,15.9109328105835,16.3858860288099,2790.59062900861,0.0,1.0
2018-08-29,20.05,20.25,19.91,20.25,4341,15.8713533757313,16.0296711151401,15.7605309581452,16.0296711151401,5483.90851993046,0.0,1.0
2018-08-30,20.15,20.25,20.05,20.05,2334,15.9505122454357,16.0296711151401,15.8713533757313,15.8713533757313,2948.5009181105,0.0,1.0
2018-08-31,20.15,20.2,19.91,20.2,5339,15.9505122454357,15.9900916802879,15.7605309581452,15.9900916802879,6744.66426811996,0.0,1.0
2018-09-04,19.8,20.17,19.8,20.15,6561,15.6734562014703,15.9663440193766,15.6734562014703,15.9505122454357,8288.39525438005,0.0,1.0
2018-09-05,19.7,19.75,19.65,19.65,3057,15.5942973317659,15.6338767666181,15.5547178969138,15.5547178969138,3861.85403027585,0.0,1.0
2018-09-06,19.45,19.6,19.45,19.55,2802,15.396400157505,15.5151384620616,15.396400157505,15.4755590272094,3539.71704050797,0.0,1.0
2018-09-07,19.2,19.4,19.2,19.4,4935,15.198502983244,15.3568207226528,15.198502983244,15.3568207226528,6234.29821374262,0.0,1.0
2018-09-10,19.0,19.2,18.98,19.15,4006,15.0401852438352,15.198502983244,15.0243534698943,15.1589235483918,5060.70894513738,0.0,1.0
2018-09-11,19.1,19.1,18.8,18.95,5023,15.1193441135396,15.1193441135396,14.8818675044264,15.000605808983,6345.46705727036,0.0,1.0
2018-09-12,19.0,19.0,18.8,18.8,6317,15.0401852438352,15.0401852438352,14.8818675044264,14.8818675044264,7980.15437005312,0.0,1.0
2018-09-13,18.8,18.95,18.75,18.85,5024,14.8818675044264,15.000605808983,14.8422880695742,14.9214469392786,6346.73033958318,0.0,1.0
2018-09-14,18.75,18.83,18.75,18.8,11132,14.8422880695742,14.9056151653377,14.8422880695742,14.8818675044264,14062.8587062579,0.0,1.0
2018-09-17,18.7,18.75,18.7,18.75,4448,14.802708634722,14.8422880695742,14.802708634722,14.8422880695742,5619.07972740167,0.0,1.0
2018-09-18,18.5,18.75,18.5,18.75,3065,14.6443908953132,14.8422880695742,14.6443908953132,14.8422880695742,3871.96028877835,0.0,1.0
2018-09-19,18.4,18.55,18.25,18.45,4284,14.5652320256088,14.6839703301654,14.4464937210522,14.604811460461,5411.90142809999,0.0,1.0
2018-09-20,18.5,18.59,18.3,18.3,5763,14.6443908953132,14.7156338780472,14.4860731559044,14.4860731559044,7280.29596875356,0.0,1.0
2018-09-21,19.0,19.0,18.35,18.4,29356,15.0401852438352,15.0401852438352,14.5256525907566,14.5652320256088,37084.9155750007,0.0,1.0
2018-09-24,18.7,18.9,18.45,18.9,6896,14.802708634722,14.9610263741308,14.604811460461,14.9610263741308,8711.59482917309,0.0,1.0
2018-09-25,18.35,18.9,18.35,18.8,12569,14.5256525907566,14.9610263741308,14.5256525907566,14.8818675044264,15878.1953897733,0.0,1.0
2018-09-26,18.4,18.8,18.3,18.6,3832,14.5652320256088,14.8818675044264,14.4860731559044,14.7235497650176,4840.89782270755,0.0,1.0
2018-09-27,18.4,18.55,18.3,18.3,12139,14.5652320256088,14.6839703301654,14.4860731559044,14.4860731559044,15334.9839952628,0.0,1.0
2018-09-28,18.8,18.8,18.45,18.45,4692,14.8818675044264,14.8818675044264,14.604811460461,14.604811460461,5927.32061172856,0.0,1.0
2018-10-01,18.56,18.77,18.51,18.77,4052,14.6918862171358,14.8581198435151,14.6523067822836,14.8581198435151,5118.81993152689,0.0,1.0
2018-10-02,18.38,18.6,18.3,18.52,14064,14.5494002516679,14.7235497650176,14.4860731559044,14.6602226692541,17766.8024474319,0.0,1.0
2018-10-03,19.0,19.13,18.42,18.5,46781,15.0401852438352,15.1430917744509,14.5810637995497,14.6443908953132,59097.6098758042,0.0,1.0
2018-10-04,18.65,19.17,18.47,19.17,6560,14.7631291998698,15.1747553223327,14.6206432344019,15.1747553223327,8287.13197206721,0.0,1.0
2018-10-05,18.7,18.81,18.66,18.79,4402,14.802708634722,14.8897833913968,14.7710450868402,14.8739516174559,5560.96874101217,0.0,1.0
2018-10-08,19.14,19.29,18.61,18.61,12910,15.1510076614213,15.2697459659779,14.731465651988,14.731465651988,16308.9746584433,0.0,1.0
2018-10-09,19.75,19.91,19.03,19.03,7874,15.6338767666181,15.7605309581452,15.0639329047465,15.0639329047465,9947.08493110631,0.0,1.0
2018-10-10,19.42,19.77,19.42,19.77,4972,15.3726524965936,15.649708540559,15.3726524965936,15.649708540559,6281.03965931681,0.0,1.0
2018-10-11,18.81,19.35,18.81,19.35,5742,14.8897833913968,15.3172412878006,14.8897833913968,15.3172412878006,7253.76704018445,0.0,1.0
2018-10-12,18.46,18.8,18.46,18.8,7632,14.6839703301654,14.954422654773,14.6839703301654,14.954422654773,9594.5930720505,0.09,1.0
2018-10-15,18.87,18.87,18.35,18.5,4938,15.0101040157216,15.0101040157216,14.5964710486747,14.7157882507075,6207.82240432199,0.0,1.0
2018-10-16,18.75,19.0,18.5,19.0,8635,14.9146502540954,15.1135122574833,14.7157882507075,15.1135122574833,10855.5177118915,0.0,1.0
2018-10-17,18.55,19.02,18.32,18.76,5550,14.7555606513851,15.1294212177544,14.5726076082682,14.9226047342309,6977.20015066563,0.0,1.0
2018-10-18,18.58,18.65,18.3,18.46,3745,14.7794240917916,14.8351054527402,14.5566986479971,14.6839703301654,4708.03866022394,0.0,1.0
2018-10-19,18.31,18.74,18.31,18.47,5931,14.5646531281326,14.9066957739599,14.5646531281326,14.6919248103009,7456.17551236002,0.0,1.0
2018-10-22,18.21,18.44,18.06,18.31,6948,14.4851083267775,14.6680613698944,14.3657911247447,14.5646531281326,8734.70029672519,0.0,1.0
2018-10-23,17.88,18.8,17.55,17.98,15744,14.2226104823054,14.954422654773,13.9601126378333,14.3021552836606,19792.619670645,0.0,1.0
2018-10-24,17.52,18.1,17.52,17.54,4150,13.9362491974267,14.3976090452868,13.9362491974267,13.9521581576978,5217.18569824551,0.0,1.0
2018-10-25,17.52,17.81,17.05,17.68,10296,13.9362491974267,14.1669291213568,13.5623886310574,14.063520879595,12943.6491443701,0.0,1.0
2018-10-26,17.3,17.94,17.16,17.29,5787,13.7612506344454,14.2703373631185,13.6498879125481,13.7532961543098,7275.14545439676,0.0,1.0
2018-10-29,17.77,17.77,17.44,17.52,3771,14.1351112008147,14.1351112008147,13.8726133563426,13.9362491974267,4740.72464291174,0.0,1.0
2018-10-30,18.1,18.17,17.51,17.71,7443,14.3976090452868,14.4532904062354,13.9282947172912,14.0873843200016,9356.99112097376,0.0,1.0
2018-10-31,18.0,18.15,17.74,18.14,13288,14.3180642439316,14.4373814459644,14.1112477604081,14.4294269658288,16705.051459828,0.0,1.0
2018-11-01,18.29,18.44,18.12,18.12,2748,14.5487441678616,14.6680613698944,14.4135180055578,14.4135180055578,3454.65693946472,0.0,1.0
2018-11-02,18.05,18.59,18.05,18.38,7566,14.3578366446092,14.7873785719271,14.3578366446092,14.6203344890813,9511.62096215068,0.0,1.0
2018-11-05,18.01,18.19,17.78,17.78,3613,14.3260187240671,14.4691993665064,14.1430656809502,14.1430656809502,4542.09444042433,0.0,1.0
2018-11-06,18.6,18.6,18.2,18.2,2197,14.7953330520626,14.7953330520626,14.4771538466419,14.4771538466419,2761.96553711937,0.0,1.0
2018-11-07,18.6,18.6,18.35,18.35,6510,14.7953330520626,14.7953330520626,14.5964710486747,14.5964710486747,8184.06720375379,0.0,1.0
2018-11-08,19.56,19.65,18.6,18.6,62824,15.5589631450723,15.630553466292,14.7953330520626,14.7953330520626,78979.3913991747,0.0,1.0
2018-11-09,19.55,19.75,19.14,19.14,5292,15.5510086649368,15.7100982676472,15.2248749793806,15.2248749793806,6652.85463014823,0.0,1.0
2018-11-12,19.29,19.3,18.07,19.3,6598,15.3441921814134,15.3521466615489,14.3737456048802,15.3521466615489,8294.69668362015,0.0,1.0
2018-11-13,19.49,19.49,19.29,19.29,7992,15.5032817841237,15.5032817841237,15.3441921814134,15.3441921814134,10047.1682169585,0.0,1.0
2018-11-14,19.01,19.5,18.8,19.5,3241,15.1214667376189,15.5112362642592,14.954422654773,15.5112362642592,4074.43345735267,0.0,1.0
2018-11-15,18.43,19.0,18.01,18.91,12875,14.6601068897588,15.1135122574833,14.3260187240671,15.0419219362637,16185.8471963641,0.0,1.0
2018-11-16,18.56,19.0,18.41,18.41,4772,14.7635151315206,15.1135122574833,14.6441979294878,14.6441979294878,5999.13497639215,0.0,1.0
2018-11-19,18.59,18.88,18.59,18.7,8722,14.7873785719271,15.0180584958571,14.7873785719271,14.8748778534178,10964.8900385776,0.0,1.0
2018-11-20,18.67,18.73,18.2,18.52,3529,14.8510144130113,14.8987412938244,14.4771538466419,14.7316972109785,4436.49357327911,0.0,1.0
2018-11-21,18.64,18.64,18.56,18.63,1625,14.8271509726047,14.8271509726047,14.7635151315206,14.8191964924692,2042.87391798769,0.0,1.0
2018-11-23,18.33,18.33,18.13,18.149,3276,14.5805620884037,14.5805620884037,14.4214724856933,14.4365859979508,4118.43381866318,0.0,1.0
2018-11-26,18.03,18.3,18.01,18.24,4119,14.3419276843381,14.5566986479971,14.3260187240671,14.508971767184,5178.2139496562,0.0,1.0
2018-11-27,18.02,18.25,18.0,18.04,6912,14.3339732042026,14.5169262473195,14.3180642439316,14.3498821644737,8689.44278223443,0.0,1.0
2018-11-28,18.03,18.35,18.03,18.2,111753,14.3419276843381,14.5964710486747,14.3419276843381,14.4771538466419,140490.639358079,0.0,1.0
2018-11-29,18.12,18.25,18.02,18.05,4413,14.4135180055578,14.5169262473195,14.3339732042026,14.3578366446092,5547.81698466442,0.0,1.0
2018-11-30,18.03,18.25,18.03,18.25,9064,14.3419276843381,14.5169262473195,14.3419276843381,14.5169262473195,11394.8364262403,0.0,1.0
2018-12-03,18.31,18.31,18.01,18.15,6564,14.5646531281326,14.5646531281326,14.3260187240671,14.4373814459644,8251.95347548999,0.0,1.0
2018-12-04,17.76,18.27,17.76,18.27,8568,14.1271567206792,14.5328352075906,14.1271567206792,14.5328352075906,10771.2884488114,0.0,1.0
2018-12-06,17.93,18.0,17.65,17.65,7337,14.262382882983,14.3180642439316,14.0396574391885,14.0396574391885,9223.73288386194,0.0,1.0
2018-12-07,17.73,17.97,17.65,17.97,6717,14.1032932802726,14.294200803525,14.0396574391885,14.294200803525,8444.2979120759,0.0,1.0
2018-12-10,17.95,17.98,17.51,17.61,5392,14.278291843254,14.3021552836606,13.9282947172912,14.0078395186464,6778.56994817824,0.0,1.0
2018-12-11,17.71,18.0,17.62,18.0,4944,14.0873843200016,14.3180642439316,14.0157939987819,14.3180642439316,6215.36532340377,0.0,1.0
2018-12-12,17.78,17.79,17.51,17.51,11688,14.1430656809502,14.1510201610857,13.9282947172912,13.9282947172912,14693.6063713478,0.0,1.0
2018-12-13,17.0,17.5,17.0,17.31,7567,13.5226162303798,13.9203402371557,13.5226162303798,13.7692051145809,9512.87811533102,0.0,1.0
2018-12-14,16.52,17.28,16.52,17.28,8830,13.140801183875,13.7453416741743,13.140801183875,13.7453416741743,11100.66258205,0.0,1.0
2018-12-17,16.27,16.76,16.03,16.5,11598,12.9419391804871,13.3317087071274,12.7510316572346,13.124892223604,14580.4625851207,0.0,1.0
2018-12-18,15.99,16.4,15.86,16.4,12728,12.7192137366926,13.0453474222488,12.6158054949308,13.0453474222488,16001.0456788599,0.0,1.0
2018-12-19,16.05,16.35,16.0,16.0,8282,12.7669406175057,13.0055750215712,12.7271682168281,12.7271682168281,10411.7426392456,0.0,1.0
2018-12-20,15.69,15.95,15.65,15.83,7554,12.480579332627,12.6873958161505,12.448761412085,12.5919420545243,9496.53512398712,0.0,1.0
2018-12-21,15.12,15.67,14.75,15.67,50201,12.0271739649025,12.464670372356,11.7328581998884,12.464670372356,63110.3468042464,0.0,1.0
2018-12-24,15.19,15.5,15.1,15.11,4971,12.0828553258512,12.3294442100522,12.0112650046315,12.019219484767,6249.30845927186,0.0,1.0
2018-12-26,15.26,15.48,15.04,15.21,9409,12.1385366867998,12.3135352497812,11.9635381238184,12.0987642861222,11828.5542734438,0.0,1.0
2018-12-27,15.1,15.32,15.1,15.16,6619,12.0112650046315,12.1862635676129,12.0112650046315,12.0589918854446,8321.09690040648,0.0,1.0
2018-12-28,15.3,15.495,15.0659,15.0659,15579,12.1703546073419,12.3254669699844,11.9841402273694,11.9841402273694,19585.1893958955,0.0,1.0
2018-12-31,15.92,16.25,15.21,15.21,11755,12.6635323757439,12.926030220216,12.0987642861222,12.0987642861222,14777.8356344279,0.0,1.0
2019-01-02,16.49,16.49,15.4544,15.9,2475,13.1169377434684,13.1169377434684,12.2931717806342,12.6476234154729,3111.4541212428,0.0,1.0
2019-01-03,15.97,16.42,15.97,16.23,2943,12.7033047764215,13.0612563825198,12.7033047764215,12.910121259945,3699.80180962325,0.0,1.0
2019-01-04,16.41,16.49,16.08,16.48,6320,13.0533019023843,13.1169377434684,12.7908040579122,13.1089832633329,7945.20809949674,0.0,1.0
2019-01-07,16.26,16.48,15.85,16.48,6158,12.9339847003515,13.1089832633329,12.6078510147953,13.1089832633329,7741.54928428815,0.0,1.0
2019-01-08,16.5,16.5,16.2,16.26,4802,13.124892223604,13.124892223604,12.8862578195384,12.9339847003515,6036.84957180115,0.0,1.0
2019-01-09,17.04,17.05,16.31,16.5,3670,13.5544341509219,13.5623886310574,12.9737571010291,13.124892223604,4613.75217170143,0.0,1.0
2019-01-10,16.51,16.97,16.31,16.38,14454,13.1328467037395,13.4987527899733,12.9737571010291,13.0294384619777,18170.8920680579,0.0,1.0
2019-01-11,16.85,16.85,16.38,16.41,5600,13.4032990283471,13.4032990283471,13.0294384619777,13.0533019023843,7040.05780968065,0.0,1.0
2019-01-14,16.64,17.3,16.6,17.08,8822,13.3078452667209,13.8356804756172,13.2758552540605,13.6597354059851,11030.9428053766,0.09,1.0
2019-01-15,17.31,17.31,16.74,16.74,7303,13.8436779787823,13.8436779787823,13.3878202983718,13.3878202983718,9131.60001220424,0.0,1.0
2019-01-16,17.61,17.7,17.31,17.31,13548,14.0836030737352,14.1555806022211,13.8436779787823,13.8436779787823,16940.2871375247,0.0,1.0
2019-01-17,17.53,17.99,17.51,17.51,5620,14.0196230484145,14.3875081940089,14.0036280420843,14.0036280420843,7027.19321766227,0.0,1.0
2019-01-18,17.57,17.85,17.53,17.53,9460,14.0516130610749,14.2755431496976,14.0196230484145,14.0196230484145,11828.6917863141,0.0,1.0
2019-01-22,17.22,17.82,17.0,17.407,10037,13.7717004502965,14.2515506402023,13.5957553806643,13.9212537594838,12550.1669618641,0.0,1.0
2019-01-23,17.41,17.41,17.22,17.28,12546,13.9236530104333,13.9236530104333,13.7717004502965,13.819685469287,15687.3961047671,0.0,1.0
2019-01-24,17.13,17.8,16.75,16.75,8577,13.6997229218106,14.2355556338721,13.3958178015369,13.3958178015369,10724.5971935746,0.0,1.0
2019-01-25,16.99,17.41,16.75,17.32,5472,13.5877578774992,13.9236530104333,13.3958178015369,13.8516754819474,6842.13546032885,0.0,1.0
2019-01-28,16.3,16.84,16.21,16.75,6585,13.0359301591076,13.4677953300228,12.9639526306217,13.3958178015369,8233.81981108649,0.0,1.0
2019-01-29,16.24,16.97,16.15,16.97,8365,12.987945140117,13.5717628711691,12.9159676116311,13.5717628711691,10459.514460097,0.0,1.0
2019-01-30,16.45,16.55,16.15,16.31,9587,13.155892706584,13.235867738235,12.9159676116311,13.0439276622727,11987.4913483503,0.0,1.0
2019-01-31,16.2,16.42,16.06,16.23,9769,12.9559551274566,13.1319001970887,12.8439900831453,12.9799476369519,12215.0623742603,0.0,1.0
2019-02-01,16.37,16.5,16.07,16.33,12094,13.0919126812633,13.1958802224095,12.8519875863104,13.0599226686029,15122.2197107486,0.0,1.0
2019-02-04,16.59,16.69,16.35,16.52,6829,13.2678577508954,13.3478327825463,13.0759176749331,13.2118752287397,8538.91503263624,0.0,1.0
2019-02-05,16.28,16.66,16.26,16.56,12435,13.0199351527774,13.3238402730511,13.0039401464472,13.2438652414001,15548.602786767,0.0,1.0
2019-02-06,16.2,16.4,16.07,16.07,16355,12.9559551274566,13.1159051907585,12.8519875863104,12.8519875863104,20450.1325755991,0.0,1.0
2019-02-07,17.04,17.04,16.29,16.29,14049,13.6277453933247,13.6277453933247,13.0279326559425,13.0279326559425,17566.7326539035,0.0,1.0
2019-02-08,17.01,17.13,16.87,16.87,11883,13.6037528838294,13.6997229218106,13.4917878395181,13.4917878395181,14858.3873675233,0.0,1.0
2019-02-11,16.83,17.11,16.66,17.11,4519,13.4597978268577,13.6837279154804,13.3238402730511,13.6837279154804,5650.51354993165,0.0,1.0
2019-02-12,16.99,17.13,16.54,17.0,8542,13.5877578774992,13.6997229218106,13.2278702350699,13.5957553806643,10680.8335347458,0.0,1.0
2019-02-13,17.22,17.34,16.87,17.24,11337,13.7717004502965,13.8676704882776,13.4917878395181,13.7876954566267,14175.6742897931,0.0,1.0
2019-02-14,17.15,17.49,17.02,17.4,4043,13.7157179281408,13.9876330357541,13.6117503869945,13.9156555072682,5055.32778985918,0.0,1.0
2019-02-15,17.54,17.66,17.27,17.28,12650,14.0276205515796,14.1235905895607,13.811687966122,13.819685469287,15817.4366910014,0.0,1.0
2019-02-19,17.15,17.425,16.96,17.35,25667,13.7157179281408,13.935649265181,13.563765368004,13.8756679914427,32093.7666045797,0.0,1.0
2019-02-20,17.02,17.39,17.02,17.12,30553,13.6117503869945,13.9076580041031,13.6117503869945,13.6917254186455,38203.1733770883,0.0,1.0
2019-02-21,17.21,17.4,17.1453,17.1453,10417,13.7637029471314,13.9156555072682,13.7119591016532,13.7119591016532,13025.3152577203,0.0,1.0
2019-02-22,17.1,17.555,16.9142,17.275,37145,13.6757304123153,14.0396168063272,13.5271368035078,13.8156867177045,46445.7459199405,0.0,1.0
2019-02-25,17.14,17.36,17.0,17.03,33776,13.7077204249757,13.8836654946078,13.5957553806643,13.6197478901596,42233.1811600999,0.0,1.0
2019-02-26,17.48,17.61,17.48,17.54,7611,13.979635532589,14.0836030737352,13.979635532589,14.0276205515796,9516.72020989815,0.0,1.0
2019-02-27,17.58,17.73,17.4,17.49,14305,14.0596105642399,14.1795731117164,13.9156555072682,13.9876330357541,17886.8325584803,0.0,1.0
2019-02-28,17.3,17.7,17.3,17.7,9560,13.8356804756172,14.1555806022211,13.8356804756172,14.1555806022211,11953.7308115394,0.0,1.0
2019-03-01,17.31,17.45,16.99,17.33,14058,13.8436779787823,13.9556430230937,13.5877578774992,13.8596729851125,17577.9861661738,0.0,1.0
2019-03-04,17.12,17.61,17.08,17.39,10286,13.6917254186455,14.0836030737352,13.6597354059851,13.9076580041031,12861.5141346751,0.0,1.0
2019-03-05,17.12,17.13,17.11,17.11,3524,13.6917254186455,13.6997229218106,13.6837279154804,13.6837279154804,4406.37524893984,0.0,1.0
2019-03-06,17.11,17.12,17.0,17.08,12336,13.6837279154804,13.6917254186455,13.5957553806643,13.6597354059851,15424.8141517939,0.0,1.0
2019-03-07,17.0,17.03,17.0,17.01,8871,13.5957553806643,13.6197478901596,13.5957553806643,13.6037528838294,11092.2119277371,0.0,1.0
2019-03-08,17.01,17.29,16.85,16.95,5493,13.6037528838294,13.8276829724521,13.4757928331879,13.5557678648389,6868.39365562617,0.0,1.0
2019-03-11,17.3,17.5,16.91,16.91,5655,13.8356804756172,13.9956305389192,13.5237778521785,13.5237778521785,7070.95687649117,0.0,1.0
2019-03-12,17.6,17.76,17.25,17.3,6813,14.0756055705701,14.2035656212117,13.7956929597918,13.8356804756172,8518.90878860023,0.0,1.0
2019-03-13,17.42,17.88,17.21,17.59,7893,13.9316505135984,14.2995356591928,13.7637029471314,14.067608067405,9869.33026103353,0.0,1.0
2019-03-14,17.56,17.74,17.19,17.5,11809,14.0436155579098,14.1875706148815,13.7477079408012,13.9956305389192,14765.8584888565,0.0,1.0
2019-03-15,17.48,17.96,17.48,17.53,26986,13.979635532589,14.3635156845136,13.979635532589,14.0196230484145,33743.0313473015,0.0,1.0
2019-03-18,17.67,17.95,17.3,17.51,12166,14.1315880927258,14.3555181813485,13.8356804756172,14.0036280420843,15212.2478089109,0.0,1.0
2019-03-19,17.5,17.91,17.5,17.91,3531,13.9956305389192,14.3235281686881,13.9956305389192,14.3235281686881,4415.1279807056,0.0,1.0
2019-03-20,17.42,17.51,17.08,17.5,10016,13.9316505135984,14.0036280420843,13.6597354059851,13.9956305389192,12523.9087665668,0.0,1.0
2019-03-21,17.4,17.71,17.37,17.71,7189,13.9156555072682,14.1635781053862,13.8916629977729,14.1635781053862,8989.05552344737,0.0,1.0
2019-03-22,16.76,17.6,16.76,17.4,15342,13.403815304702,14.0756055705701,13.403815304702,13.9156555072682,19183.4872500667,0.0,1.0
2019-03-25,16.8,16.96,16.75,16.96,7830,13.4358053173624,13.563765368004,13.3958178015369,13.563765368004,9790.55567514159,0.0,1.0
2019-03-26,17.53,17.55,16.94,16.96,98779,14.0196230484145,14.0356180547447,13.5477703616738,13.563765368004,123512.298727306,0.0,1.0
2019-03-27,17.65,17.75,17.53,17.55,11635,14.1155930863956,14.1955681180466,14.0196230484145,14.0356180547447,14548.2905849646,0.0,1.0
2019-03-28,17.49,17.62,17.12,17.39,14909,13.9876330357541,14.0916005769003,13.6917254186455,13.9076580041031,18642.0682708411,0.0,1.0
2019-03-29,17.26,17.38,17.25,17.31,6888,13.8036904629569,13.899660500938,13.7956929597918,13.8436779787823,8612.68805751916,0.0,1.0
2019-04-01,17.28,17.35,17.11,17.33,9171,13.819685469287,13.8756679914427,13.6837279154804,13.8596729851125,11467.329003413,0.0,1.0
2019-04-02,17.32,17.32,17.1,17.1,11353,13.8516754819474,13.8516754819474,13.6757304123153,13.6757304123153,14195.6805338292,0.0,1.0
2019-04-03,17.46,17.55,17.31,17.33,5285,13.9636405262588,14.0356180547447,13.8436779787823,13.8596729851125,6608.3124831575,0.0,1.0
2019-04-04,17.46,17.59,17.36,17.59,3037,13.9636405262588,14.067608067405,13.8836654946078,14.067608067405,3797.43519609259,0.0,1.0
2019-04-05,17.74,17.75,17.29,17.48,11446,14.1875706148815,14.1955681180466,13.8276829724521,13.979635532589,14311.9668272887,0.0,1.0
2019-04-08,17.62,17.74,17.38,17.38,5077,14.0916005769003,14.1875706148815,13.899660500938,13.899660500938,6348.23131068888,0.0,1.0
2019-04-09,17.81,17.99,17.5,17.66,9190,14.2435531370372,14.3875081940089,13.9956305389192,14.1235905895607,11491.0864182057,0.0,1.0
2019-04-10,18.3,18.46,18.0,18.0,25681,14.6354307921269,14.7633908427685,14.395505697174,14.395505697174,32111.2720681113,0.0,1.0
2019-04-11,18.13,18.55,18.08,18.3,7127,14.4994732383203,14.8353683712543,14.4594857224948,14.6354307921269,8911.53132780765,0.0,1.0
2019-04-12,18.25,18.53,18.13,18.28,5502,14.5954432763014,14.8193733649241,14.4994732383203,14.6194357857967,6879.64716789644,0.0,1.0
2019-04-15,18.5,18.55,17.94,18.54,8300,14.7953808554288,14.8353683712543,14.3475206781834,14.8273708680892,10378.2390937006,0.0,1.0
2019-04-16,18.43,18.7,18.1601,18.1601,7655,14.811375861759,15.0283629199617,14.5944691691335,14.5944691691335,9525.22245851947,0.09,1.0
2019-04-17,18.5,18.69,18.36,18.49,32455,14.8676317657375,15.0203263622505,14.7551199577806,14.8595952080263,40384.2057336706,0.0,1.0
2019-04-18,18.48,18.69,18.36,18.45,8585,14.8515586503151,15.0203263622505,14.7551199577806,14.8274489771815,10682.4343313376,0.0,1.0
2019-04-22,18.5,18.66,18.43,18.5,9936,14.8676317657375,14.9962166891169,14.811375861759,14.8676317657375,12363.5023315283,0.0,1.0
2019-04-23,18.99,19.0,18.76,18.85,5641,15.2614230935868,15.269459651298,15.0765822662289,15.1489112856298,7019.17438125514,0.0,1.0
2019-04-24,18.78,18.9,18.76,18.87,3780,15.0926553816514,15.1890940741859,15.0765822662289,15.1649844010523,4703.50632177706,0.0,1.0
2019-04-25,18.52,18.77,18.36,18.77,5434,14.8837048811599,15.0846188239402,14.7551199577806,15.0846188239402,6761.60141601499,0.0,1.0
2019-04-26,18.92,18.92,18.24,18.495,9049,15.2051671896083,15.2051671896083,14.6586812652461,14.8636134868819,11259.795953905,0.0,1.0
2019-04-29,18.99,19.0,18.67,18.73,6468,15.2614230935868,15.269459651298,15.0042532468281,15.0524725930953,8048.22192837409,0.0,1.0
2019-04-30,18.92,19.0,18.51,18.99,20876,15.2051671896083,15.269459651298,14.8756683234487,15.2614230935868,25976.2957601636,0.0,1.0
2019-05-01,18.8,19.0,18.68,18.99,11154,15.1087284970738,15.269459651298,15.0122898045393,15.2614230935868,13879.0765907676,0.0,1.0
2019-05-02,18.67,19.0,18.58,18.88,12991,15.0042532468281,15.269459651298,14.9319242274272,15.1730209587635,16164.8811180439,0.0,1.0
2019-05-03,18.67,18.76,18.22,18.22,12812,15.0042532468281,15.0765822662289,14.6426081498236,14.6426081498236,15942.1489403724,0.0,1.0
2019-05-06,18.9,18.96,18.43,18.6,6248,15.1890940741859,15.2373134204531,14.811375861759,14.9479973428496,7774.4728831913,0.0,1.0
2019-05-07,18.64,19.0,18.39,18.99,10687,14.9801435736944,15.269459651298,14.7792296309142,15.2614230935868,13297.9820266751,0.0,1.0
2019-05-08,18.74,18.9,18.5,18.73,7187,15.0605091508065,15.1890940741859,14.8676317657375,15.0524725930953,8942.88358058516,0.0,1.0
2019-05-09,18.58,18.7,18.41,18.56,8716,14.9319242274272,15.0283629199617,14.7953027463366,14.9158511120048,10845.4394446055,0.0,1.0
2019-05-10,18.6,18.65,18.5,18.65,9475,14.9479973428496,14.9881801314056,14.8676317657375,14.9881801314056,11789.8736504862,0.0,1.0
2019-05-13,18.5,18.57,18.38,18.5,16772,14.8676317657375,14.923887669716,14.771193073203,14.8676317657375,20869.6317536627,0.0,1.0
2019-05-14,18.59,18.99,18.5,18.57,11224,14.9399607851384,15.2614230935868,14.8676317657375,14.923887669716,13966.1785596894,0.0,1.0
2019-05-15,18.64,18.64,18.2,18.5,7440,14.9801435736944,14.9801435736944,14.6265350344012,14.8676317657375,9257.69498254538,0.0,1.0
2019-05-16,18.39,18.55,18.19,18.54,8600,14.7792296309142,14.9078145542935,14.61849847669,14.8997779965823,10701.0990389637,0.0,1.0
2019-05-17,18.2,18.51,18.04,18.27,8306,14.6265350344012,14.8756683234487,14.4979501110219,14.6827909383797,10335.2707694922,0.0,1.0
2019-05-20,18.25,18.6,18.02,18.25,14046,14.6667178229573,14.9479973428496,14.4818769955994,14.6667178229573,17477.6322210795,0.0,1.0
2019-05-21,18.3,18.74,17.85,18.33,7872,14.7069006115133,15.0605091508065,14.3452555145089,14.7310102846469,9795.23856217703,0.0,1.0
2019-05-22,18.25,18.36,17.96,18.3,9188,14.6667178229573,14.7551199577806,14.4336576493322,14.7069006115133,11432.7555779068,0.0,1.0
2019-05-23,17.51,18.25,17.51,18.25,13486,14.0720125523278,14.6667178229573,14.0720125523278,14.6667178229573,16780.8164697052,0.0,1.0
2019-05-24,18.16,18.18,18.0,18.11,9337,14.5943888035564,14.6104619189788,14.465803880177,14.5542060150003,11618.1583403261,0.0,1.0
2019-05-28,18.3,18.37,18.01,18.36,6908,14.7069006115133,14.7631565154918,14.4738404378882,14.7551199577806,8595.7200187397,0.0,1.0
2019-05-29,18.0,18.31,18.0,18.18,8721,14.465803880177,14.7149371692245,14.465803880177,14.6104619189788,10851.6610138143,0.0,1.0
2019-05-30,18.15,18.15,17.95,18.0,9703,14.5863522458452,14.5863522458452,14.425621091621,14.465803880177,12073.5772064029,0.0,1.0
2019-05-31,18.0,18.4,17.62,18.32,15386,14.465803880177,14.7872661886254,14.1604146871511,14.7229737269357,19145.0127690112,0.0,1.0
2019-06-03,18.46,18.46,17.75,17.76,10291,14.8354855348927,14.8354855348927,14.2648899373968,14.272926495108,12805.233745346,0.0,1.0
2019-06-04,18.62,18.76,17.92,18.37,8815,14.964070458272,15.0765822662289,14.4015114184874,14.7631565154918,10968.6265149378,0.0,1.0
2019-06-05,18.12,18.67,18.1,18.67,10682,14.5622425727115,15.0042532468281,14.5461694572891,15.0042532468281,13291.7604574664,0.0,1.0
2019-06-06,18.35,18.85,18.2,18.25,18250,14.7470834000694,15.1489112856298,14.6265350344012,14.6667178229573,22708.7276117543,0.0,1.0
2019-06-07,18.47,18.58,18.25,18.42,9788,14.8435220926039,14.9319242274272,14.6667178229573,14.8033393040478,12179.3438829508,0.0,1.0
2019-06-10,18.9,19.0,18.655,18.81,14637,15.1890940741859,15.269459651298,14.9921984102612,15.116765054785,18213.0217015479,0.0,1.0
2019-06-11,19.37,19.37,18.77,19.05,21086,15.5668122866127,15.5668122866127,15.0846188239402,15.309642439854,26237.601666929,0.0,1.0
2019-06-12,19.05,19.26,18.9,19.24,21601,15.309642439854,15.4784101517894,15.1890940741859,15.462337036367,26878.4232954251,0.0,1.0
2019-06-13,19.1,19.22,18.88,18.88,22932,15.3498252284101,15.4462639209446,15.1730209587635,15.1730209587635,28534.6050187809,0.0,1.0
2019-06-14,19.08,19.17,18.83,19.06,17299,15.3337521129876,15.4060811323885,15.1328381702074,15.3176789975652,21525.3851482598,0.0,1.0
2019-06-17,19.0,19.08,18.79,19.08,22480,15.269459651298,15.3337521129876,15.1006919393626,15.3337521129876,27972.1751623144,0.0,1.0
2019-06-18,19.1,19.15,18.82,18.82,12075,15.3498252284101,15.3900080169661,15.1248016124962,15.1248016124962,15025.0896390101,0.0,1.0
2019-06-19,18.36,18.95,18.25,18.95,28832,14.7551199577806,15.2292768627419,14.6667178229573,15.2292768627419,35876.0566850467,0.0,1.0
2019-06-20,18.98,18.99,18.35,18.38,14879,15.2533865358756,15.2614230935868,14.7470834000694,14.771193073203,18514.1456512489,0.0,1.0
2019-06-21,18.5,18.8,18.5,18.74,31083,14.8676317657375,15.1087284970738,14.8676317657375,15.0605091508065,38677.0071428034,0.0,1.0
2019-06-24,18.5,18.76,18.45,18.52,29776,14.8676317657375,15.0765822662289,14.8274489771815,14.8837048811599,37050.6889516493,0.0,1.0
2019-06-25,18.35,18.68,18.35,18.5,41676,14.7470834000694,15.0122898045393,14.7470834000694,14.8676317657375,51858.0236683547,0.0,1.0
2019-06-26,18.51,18.85,18.44,18.5,64952,14.8756683234487,15.1489112856298,14.8194124194702,14.8676317657375,80820.6726486944,0.0,1.0
2019-06-27,19.0,19.1,18.54,18.59,55651,15.269459651298,15.3498252284101,14.8997779965823,14.9399607851384,69247.3096066708,0.0,1.0
2019-06-28,19.71,20.49,18.9,18.9,792249,15.8400552487938,16.4669067502682,15.1890940741859,15.1890940741859,985806.39680465,0.0,1.0
2019-07-01,19.03,20.0,19.03,19.9,15142,15.2935693244316,16.0731154224189,15.2935693244316,15.9927498453068,18841.4001916266,0.0,1.0
2019-07-02,19.41,19.65,19.11,19.12,16987,15.5989585174576,15.7918359025266,15.3578617861213,15.3658983438325,21137.1592296368,0.0,1.0
2019-07-03,19.53,19.65,19.36,19.44,5583,15.6953972099921,15.7918359025266,15.5587757289015,15.6230681905912,6947.00417843423,0.0,1.0
2019-07-05,19.68,19.68,19.5,19.51,9930,15.8159455756602,15.8159455756602,15.6712875368584,15.6793240945697,12356.0364484779,0.0,1.0
2019-07-08,19.64,19.67,19.5,19.51,16575,15.7837993448154,15.807909017949,15.6712875368584,15.6793240945697,20624.5019268399,0.0,1.0
2019-07-09,19.71,20.0,19.5,19.68,20899,15.8400552487938,16.0731154224189,15.6712875368584,15.8159455756602,26004.9149785237,0.0,1.0
2019-07-10,19.86,19.99,19.8,19.8,4863,15.960603614462,16.0650788647077,15.9123842681947,15.9123842681947,6051.09821238145,0.0,1.0
2019-07-11,19.55,19.85,19.48,19.77,10863,15.7114703254145,15.9525670567508,15.655214421436,15.8882745950611,13516.9812628213,0.0,1.0
2019-07-12,19.73,19.9,19.6,19.6,8484,15.8561283642163,15.9927498453068,15.7516531139705,15.7516531139705,10556.7586333219,0.0,1.0
2019-07-15,19.89,19.97,19.73,19.73,4686,15.9847132875956,16.0490057492853,15.8561283642163,15.8561283642163,5830.85466239349,0.0,1.0
2019-07-16,19.53,20.2,19.53,20.0,15709,15.767726229393,16.3086569295309,15.767726229393,16.1471850787434,19457.2613410862,0.09,1.0
2019-07-17,19.59,19.77,19.26,19.63,9992,15.8161677846292,15.9614924503379,15.5497392308299,15.8484621547867,12376.1509529654,0.0,1.0
2019-07-18,19.98,20.05,19.59,19.59,18562,16.1310378936647,16.1875530414403,15.8161677846292,15.8161677846292,22991.0042022563,0.0,1.0
2019-07-19,19.67,20.03,19.67,19.98,9459,15.8807565249442,16.1714058563615,15.8807565249442,16.1310378936647,11715.9739655825,0.0,1.0
2019-07-22,19.59,20.05,19.59,19.8,19575,15.8161677846292,16.1875530414403,15.8161677846292,15.985713227956,24245.7120600779,0.0,1.0
2019-07-23,19.65,20.0,19.23,19.68,8546,15.8646093398654,16.1471850787434,15.5255184532118,15.8888301174835,10585.1267057689,0.0,1.0
2019-07-24,19.94,20.0,19.09,19.58,6134,16.0987435235072,16.1471850787434,15.4124881576606,15.8080941920898,7597.60908181446,0.0,1.0
2019-07-25,20.01,20.01,19.99,20.01,2017,16.1552586712828,16.1552586712828,16.1391114862041,16.1552586712828,2498.26826182259,0.0,1.0
2019-07-26,20.46,20.5,19.99,20.02,9465,16.5185703355545,16.550864705712,16.1391114862041,16.1633322638222,11723.405601463,0.0,1.0
2019-07-29,21.1,21.2,20.4,20.43,19551,17.0352802580743,17.116016183468,16.4701287803183,16.4943495579364,24215.985516556,0.0,1.0
2019-07-30,21.34,21.35,21.01,21.15,28804,17.2290464790192,17.2371200715586,16.96261792522,17.0756482207712,35676.806650242,0.0,1.0
2019-07-31,21.29,21.6,21.29,21.38,19565,17.1886785163224,17.4389598850429,17.1886785163224,17.2613408491767,24233.3260002771,0.0,1.0
2019-08-01,20.89,21.88,20.78,21.45,17370,16.8657348147475,17.6650204761453,16.7769252968144,17.3178559969523,21514.5858740002,0.0,1.0
2019-08-02,21.0,21.18,20.71,20.88,13095,16.9545443326806,17.0998689983893,16.7204101490388,16.8576612222081,16219.5453091556,0.0,1.0
2019-08-05,20.73,21.21,20.22,20.71,15057,16.7365573341176,17.1240897760074,16.3248041146096,16.7204101490388,18649.6902420737,0.0,1.0
2019-08-06,21.12,21.12,20.6,20.62,49634,17.0514274431531,17.0514274431531,16.6316006311057,16.6477478161845,61476.9692153208,0.0,1.0
2019-08-07,20.67,20.99,20.4,20.91,5730,16.6881157788813,16.9464707401412,16.4701287803183,16.8818819998263,7097.21226586191,0.0,1.0
2019-08-08,20.39,20.9,20.39,20.74,10687,16.4620551877789,16.8738084072869,16.4620551877789,16.7446309266569,13236.9821091215,0.0,1.0
2019-08-09,20.62,20.99,20.01,20.01,20320,16.6477478161845,16.9464707401412,16.1552586712828,16.1552586712828,25168.473515238,0.0,1.0
2019-08-12,20.84,20.94,20.67,20.67,2739,16.8253668520507,16.9061027774444,16.6881157788813,16.6881157788813,3392.54177944078,0.0,1.0
2019-08-13,21.08,21.25,20.75,20.81,19531,17.0191330729956,17.1563841461649,16.7527045191963,16.8011460744325,24191.2133969543,0.0,1.0
2019-08-14,20.56,20.81,20.46,20.81,12620,16.5993062609482,16.8011460744325,16.5185703355545,16.8011460744325,15631.2074686173,0.0,1.0
2019-08-15,20.56,20.91,20.49,20.59,14778,16.5993062609482,16.8818819998263,16.5427911131726,16.6235270385664,18304.1191736313,0.0,1.0
2019-08-16,21.1,21.1,20.6,20.6,18782,17.0352802580743,17.0352802580743,16.6316006311057,16.6316006311057,23263.497517874,0.0,1.0
2019-08-19,21.5,21.5,20.99,21.1,14689,17.3582239596492,17.3582239596492,16.9464707401412,17.0352802580743,18193.8832414041,0.0,1.0
2019-08-20,21.02,21.39,20.95,21.39,4467,16.9706915177593,17.2694144417161,16.9141763699837,17.2694144417161,5532.8529130201,0.0,1.0
2019-08-21,21.02,21.31,20.9,21.3,13758,16.9706915177593,17.2048257014011,16.8738084072869,17.1967521088618,17040.7410739491,0.0,1.0
2019-08-22,20.92,21.2,20.62,20.98,14496,16.8899555923656,17.116016183468,16.6477478161845,16.9383971476019,17954.8322872485,0.0,1.0
2019-08-23,20.11,21.0,20.0,20.71,4726,16.2359945966765,16.9545443326806,16.1471850787434,16.7204101490388,5853.65186186097,0.0,1.0
2019-08-26,21.22,21.22,20.4,20.4,209186,17.1321633685468,17.1321633685468,16.4701287803183,16.4701287803183,259099.030549142,0.0,1.0
2019-08-27,21.15,21.34,21.1,21.2,20978,17.0756482207712,17.2290464790192,17.0352802580743,17.116016183468,25983.476250131,0.0,1.0
2019-08-28,21.33,21.46,21.16,21.16,9585,17.2209728864799,17.3259295894917,17.0837218133106,17.0837218133106,11872.0383190726,0.0,1.0
2019-08-29,21.25,21.74,21.15,21.15,22766,17.1563841461649,17.5519901805941,17.0756482207712,17.0756482207712,28198.1037425151,0.0,1.0
2019-08-30,21.74,21.75,21.36,21.51,35876,17.5519901805941,17.5600637731335,17.245193664098,17.3662975521886,44436.228141372,0.0,1.0
2019-09-03,21.7,21.8,21.51,21.51,23966,17.5196958104366,17.6004317358303,17.3662975521886,17.3662975521886,29684.4309186119,0.0,1.0
2019-09-04,21.6,21.75,21.6,21.75,15534,17.4389598850429,17.5600637731335,17.4389598850429,17.5600637731335,19240.5052945722,0.0,1.0
2019-09-05,22.1,22.21,21.76,21.85,60058,17.8426395120115,17.9314490299446,17.5681373656729,17.6407996985272,74388.1979516812,0.0,1.0
2019-09-06,22.5,22.56,22.0,22.0,11235,18.1655832135864,18.2140247688226,17.7619035866178,17.7619035866178,13915.7381862056,0.0,1.0
2019-09-09,23.16,23.24,22.64,22.76,40502,18.6984403211849,18.7630290614999,18.2786135091376,18.37549661961,50166.0194052248,0.0,1.0
2019-09-10,22.97,23.24,22.84,23.16,14582,18.5450420629368,18.7630290614999,18.440085359925,18.6984403211849,18061.3524015355,0.0,1.0
2019-09-11,22.96,23.13,22.9,23.13,14885,18.5369684703975,18.6742195435668,18.4885269151612,18.6742195435668,18436.6500134998,0.0,1.0
2019-09-12,22.87,22.99,22.53,22.9,19764,18.4643061375431,18.5611892480156,18.1898039912045,18.4885269151612,24479.8085903132,0.0,1.0
2019-09-13,23.06,23.12,22.81,22.98,29932,18.6177043957912,18.6661459510274,18.4158645823069,18.5531156554762,37073.9541957727,0.0,1.0
2019-09-16,22.87,23.14,22.65,23.0,105889,18.4643061375431,18.6822931361062,18.2866871016769,18.5692628405549,131154.748624756,0.0,1.0
2019-09-17,22.98,23.1,22.71,22.99,6622,18.5531156554762,18.6499987659487,18.3351286569132,18.5611892480156,8202.0488000938,0.0,1.0
2019-09-18,22.75,22.97,22.56,22.77,22915,18.3674230270707,18.5450420629368,18.2140247688226,18.3835702121494,28382.6560335471,0.0,1.0
2019-09-19,22.83,22.99,21.31,22.8,49894,18.4320117673856,18.5611892480156,17.2048257014011,18.4077909897675,61799.006770142,0.0,1.0
2019-09-20,22.55,22.91,21.86,22.4,73192,18.2059511762832,18.4966005077006,17.6488732910666,18.0848472881926,90656.04889406,0.0,1.0
2019-09-23,22.48,22.75,22.12,22.32,10989,18.1494360285076,18.3674230270707,17.8587866970902,18.0202585478777,13611.0411151058,0.0,1.0
2019-09-24,22.33,22.67,22.08,22.44,43136,18.028332140417,18.3028342867557,17.8264923269327,18.1171416583501,53428.5075567573,0.0,1.0
2019-09-25,22.12,22.55,22.11,22.47,42531,17.8587866970902,18.2059511762832,17.8507131045509,18.1413624359682,52679.1509388085,0.0,1.0
2019-09-26,22.28,22.72,21.99,22.69,83447,17.9879641777202,18.3432022494525,17.7538299940784,18.3189814718344,103357.953219787,0.0,1.0
2019-09-27,22.1,22.5,22.1,22.27,47077,17.8426395120115,18.1655832135864,17.8426395120115,17.9798905851808,58309.8537242548,0.0,1.0
2019-09-30,22.0,22.1,21.96,22.1,44567,17.7619035866178,17.8426395120115,17.7296092164603,17.8426395120115,55200.9527142524,0.0,1.0
2019-10-01,22.0,22.46,21.82,21.86,111528,17.7619035866178,18.1332888434289,17.6165789209091,17.6488732910666,138139.24774643,0.0,1.0
2019-10-02,21.91,22.25,21.91,21.93,28564,17.6892412537634,17.9637434001021,17.6892412537634,17.7053884388422,35379.5412150226,0.0,1.0
2019-10-03,22.45,22.49,21.91,22.0,159409,18.1252152508895,18.157509621047,17.6892412537634,17.7619035866178,197444.94067867,0.0,1.0
2019-10-04,22.63,22.78,22.14,22.74,37825,18.2705399165982,18.3916438046888,17.874933882169,18.3593494345313,46850.271196549,0.0,1.0
2019-10-07,22.84,22.99,22.5,22.5,43219,18.440085359925,18.5611892480156,18.1655832135864,18.1655832135864,53531.3118531039,0.0,1.0
2019-10-08,22.88,23.0,22.7,22.8,17092,18.4723797300825,18.5692628405549,18.3270550643738,18.4077909897675,21170.2534115378,0.0,1.0
2019-10-09,22.93,23.0,22.86,22.95,23515,18.5127476927793,18.5692628405549,18.4562325450037,18.5288948778581,29125.8196215956,0.0,1.0
2019-10-10,22.86,23.01,22.86,22.98,13490,18.4562325450037,18.5773364330943,18.4562325450037,18.5531156554762,16708.7946712875,0.0,1.0
2019-10-11,23.02,23.24,22.8,23.2,19383,18.5854100256337,18.7630290614999,18.4077909897675,18.7307346913424,24007.8997119024,0.0,1.0
2019-10-14,23.35,23.5,23.0,23.01,61368,18.851838579433,18.9729424675235,18.5692628405549,18.5773364330943,76010.7717855867,0.0,1.0
2019-10-15,23.24,23.5,23.17,23.33,27411,18.8679857645117,19.0790733849408,18.8111544820885,18.9410545561987,33762.5673429421,0.13,1.0
2019-10-16,23.2,23.35,22.78,23.35,12804,18.8355107459841,18.9572920654625,18.4945230514448,18.9572920654625,15770.8916952695,0.0,1.0
2019-10-17,23.38,23.48,23.01,23.4,6477,18.9816483293582,19.0628358756771,18.6812544079782,18.9978858386219,7977.82454781787,0.0,1.0
2019-10-18,23.22,23.48,23.2,23.43,17734,18.8517482552479,19.0628358756771,18.8355107459841,19.0222421025176,21843.2515873094,0.0,1.0
2019-10-21,23.46,23.5,22.95,23.4,12022,19.0465983664133,19.0790733849408,18.6325418801869,18.9978858386219,14807.6897813597,0.0,1.0
2019-10-22,23.23,23.41,22.99,23.18,7353,18.8598670098798,19.0060045932538,18.6650168987145,18.8192732367204,9056.80776595723,0.0,1.0
2019-10-23,23.25,23.4,23.0,23.07,5415,18.8761045191436,18.9978858386219,18.6731356533463,18.7299669357696,6669.74215322431,0.0,1.0
2019-10-24,23.35,23.39,22.96,23.39,13996,18.9572920654625,18.98976708399,18.6406606348188,18.98976708399,17239.0971701805,0.0,1.0
2019-10-25,23.37,23.45,23.2,23.2,29292,18.9735295747263,19.0384796117814,18.8355107459841,18.8355107459841,36079.4251435358,0.0,1.0
2019-10-28,23.55,23.86,23.37,23.37,27041,19.1196671581003,19.3713485516889,18.9735295747263,18.9735295747263,33306.8324220385,0.0,1.0
2019-10-29,23.45,23.65,23.3,23.65,24513,19.0384796117814,19.2008547044192,18.916698292303,19.2008547044192,30193.0543678647,0.0,1.0
2019-10-30,23.4,23.48,23.26,23.4,14970,18.9978858386219,19.0628358756771,18.8842232737755,18.9978858386219,18438.7885565592,0.0,1.0
2019-10-31,23.4,23.4,23.0,23.17,15409,18.9978858386219,18.9978858386219,18.6731356533463,18.8111544820885,18979.5118816313,0.0,1.0
2019-11-01,23.37,23.88,23.16,23.4,61649,18.9735295747263,19.3875860609526,18.8030357274566,18.9978858386219,75934.0598345568,0.0,1.0
2019-11-04,23.79,23.8,23.54,23.54,28910,19.3145172692656,19.3226360238975,19.1115484034684,19.1115484034684,35608.909630603,0.0,1.0
2019-11-05,23.68,23.88,23.37,23.84,52396,19.2252109683148,19.3875860609526,18.9735295747263,19.3551110424251,64536.9916639598,0.0,1.0
2019-11-06,23.75,23.8,23.6,23.6,14464,19.2820422507381,19.3226360238975,19.1602609312597,19.1602609312597,17815.5402593234,0.0,1.0
2019-11-07,23.45,23.81,23.27,23.75,55117,19.0384796117814,19.3307547785294,18.8923420284074,19.2820422507381,67888.4909066047,0.0,1.0
2019-11-08,23.53,23.69,23.4,23.45,8489,19.1034296488365,19.2333297229467,18.9978858386219,19.0384796117814,10456.0371447315,0.0,1.0
2019-11-11,23.54,23.54,23.1,23.4,8415,19.1115484034684,19.1115484034684,18.7543231996652,18.9978858386219,10364.8901605508,0.0,1.0
2019-11-12,23.74,23.74,23.47,23.51,41818,19.2739234961062,19.2739234961062,19.0547171210452,19.0871921395727,51507.8997901264,0.0,1.0
2019-11-13,23.79,23.8,23.61,23.62,11256,19.3145172692656,19.3226360238975,19.1683796858916,19.1764984405235,13864.195323489,0.0,1.0
2019-11-14,23.83,23.83,23.63,23.68,8361,19.3469922877932,19.3469922877932,19.1846171951554,19.2252109683148,10298.3774964189,0.0,1.0
2019-11-15,24.05,24.08,23.8,23.84,26696,19.5256048896948,19.5499611535904,19.3226360238975,19.3551110424251,32881.8904011959,0.0,1.0
2019-11-18,24.09,24.27,23.78,23.78,6979,19.5580799082223,19.7042174915963,19.3063985146337,19.3063985146337,8596.14598104387,0.0,1.0
2019-11-19,24.48,24.8,23.93,23.93,8517,19.874711338866,20.1345114870865,19.4281798341121,19.4281798341121,10490.5251927999,0.0,1.0
2019-11-20,24.19,24.65,24.19,24.65,12179,19.6392674545412,20.0127301676081,19.6392674545412,20.0127301676081,15001.0691937431,0.0,1.0
2019-11-21,23.8,24.44,23.57,24.44,14584,19.3226360238975,19.8422363203385,19.1359046673641,19.8422363203385,17963.3461796165,0.0,1.0
2019-11-22,24.01,24.13,23.81,24.0,15267,19.4931298711672,19.5905549267499,19.3307547785294,19.4850111165353,18804.6082092845,0.0,1.0
2019-11-25,24.21,24.39,24.0,24.15,10562,19.655504963805,19.801642547179,19.4850111165353,19.6067924360137,13009.3844177941,0.0,1.0
2019-11-26,23.9,24.5,23.83,24.34,8176,19.4038235702164,19.8909488481298,19.3469922877932,19.7610487740196,10070.5100359671,0.0,1.0
2019-11-27,24.0,24.2,23.95,24.05,23548,19.4850111165353,19.6473862091731,19.4444173433759,19.5256048896948,29004.4484255081,0.0,1.0
2019-11-29,23.89,24.0,23.89,23.92,1931,19.3957048155845,19.4850111165353,19.3957048155845,19.4200610794802,2378.44360071582,0.0,1.0
2019-12-02,23.92,24.32,23.92,24.17,10871,19.4200610794802,19.7448112647558,19.4200610794802,19.6230299452774,13389.9846625488,0.0,1.0
2019-12-03,24.4,24.4,23.76,23.9,23800,19.8097613018109,19.8097613018109,19.29016100537,19.4038235702164,29314.8408581235,0.0,1.0
2019-12-04,24.26,24.44,24.21,24.21,76811,19.6960987369645,19.8422363203385,19.655504963805,19.655504963805,94609.3378635848,0.0,1.0
2019-12-05,24.12,24.25,24.01,24.25,17088,19.582436172118,19.6879799823326,19.4931298711672,19.6879799823326,21047.5630497317,0.0,1.0
2019-12-06,24.06,24.3,24.0,24.3,11339,19.5337236443267,19.728573755492,19.4850111165353,19.728573755492,13966.4277516917,0.0,1.0
2019-12-09,24.03,24.24,23.85,24.05,78092,19.509367380431,19.6798612277007,19.363229797057,19.5256048896948,96187.1660627134,0.0,1.0
2019-12-10,24.14,24.14,23.97,24.08,17897,19.5986736813818,19.5986736813818,19.4606548526396,19.5499611535904,22044.0212957074,0.0,1.0
2019-12-11,24.06,24.14,23.91,24.14,21584,19.5337236443267,19.5986736813818,19.4119423248483,19.5986736813818,26585.3581967116,0.0,1.0
2019-12-12,23.99,24.3,23.9,24.1,24698,19.4768923619034,19.728573755492,19.4038235702164,19.5661986628542,30420.9218283166,0.0,1.0
2019-12-13,24.5,24.5,23.88,23.99,47127,19.8909488481298,19.8909488481298,19.3875860609526,19.4768923619034,58047.0800470919,0.0,1.0
2019-12-16,24.23,24.5,23.87,24.43,41208,19.6717424730688,19.8909488481298,19.3794673063208,19.8341175657066,50756.5530286366,0.0,1.0
2019-12-17,24.0,24.12,23.88,24.12,27524,19.4850111165353,19.582436172118,19.3875860609526,19.582436172118,33901.7512512181,0.0,1.0
2019-12-18,24.2,24.3,23.87,24.01,37214,19.6473862091731,19.728573755492,19.3794673063208,19.4931298711672,45837.0793148827,0.0,1.0
2019-12-19,24.26,24.38,24.01,24.04,30115,19.6960987369645,19.7935237925471,19.4931298711672,19.5174861350629,37093.1274135457,0.0,1.0
2019-12-20,24.49,24.71,24.21,24.43,48603,19.8828300934979,20.0614426953995,19.655504963805,19.8341175657066,59865.0928666965,0.0,1.0
2019-12-23,24.2,24.63,24.06,24.4,16317,19.6473862091731,19.9964926583444,19.5337236443267,19.8097613018109,20097.9100118488,0.0,1.0
2019-12-24,24.45,24.45,24.26,24.32,2798,19.8503550749704,19.8503550749704,19.6960987369645,19.7448112647558,3446.34137483317,0.0,1.0
2019-12-26,24.27,24.48,24.02,24.46,14072,19.7042174915963,19.874711338866,19.5012486257991,19.8584738296022,17332.7075863662,0.0,1.0
2019-12-27,24.03,24.39,23.95,23.95,3597,19.509367380431,19.801642547179,19.4444173433759,19.4444173433759,4430.48246078446,0.0,1.0
2019-12-30,24.22,24.29,23.95,24.22,9174,19.6636237184369,19.7204550008601,19.4444173433759,19.6636237184369,11299.7626064044,0.0,1.0
2019-12-31,24.09,24.3,24.0,24.15,23085,19.5580799082223,19.728573755492,19.4850111165353,19.6067924360137,28434.1639163774,0.0,1.0
2020-01-02,24.38,24.38,23.95,24.0,20849,19.7935237925471,19.7935237925471,19.4444173433759,19.4850111165353,25680.0469349167,0.0,1.0
2020-01-03,24.0,24.37,23.99,24.15,9375,19.4850111165353,19.7854050379152,19.4768923619034,19.6067924360137,11547.3375228953,0.0,1.0
2020-01-06,23.93,24.25,23.9,24.19,8906,19.4281798341121,19.6879799823326,19.4038235702164,19.6392674545412,10969.6627177499,0.0,1.0
2020-01-07,23.81,24.0,23.81,24.0,14907,19.3307547785294,19.4850111165353,19.3307547785294,19.4850111165353,18361.1904484053,0.0,1.0
2020-01-08,24.0,24.0,23.81,23.98,19474,19.4850111165353,19.4850111165353,19.3307547785294,19.4687736072715,23986.4374315587,0.0,1.0
2020-01-09,23.82,24.0,23.8,23.95,33722,19.3388735331613,19.4850111165353,19.3226360238975,19.4444173433759,41535.9270343546,0.0,1.0
2020-01-10,24.2,24.2,23.83,23.9,17288,19.6473862091731,19.6473862091731,19.3469922877932,19.4038235702164,21293.9062502201,0.0,1.0
2020-01-13,23.99,24.21,23.97,24.11,9788,19.4768923619034,19.655504963805,19.4606548526396,19.5743174174861,12056.0362319039,0.0,1.0
2020-01-14,23.94,24.01,23.87,23.9,14994,19.5418423989585,19.598982289014,19.4847025089031,19.5091910332126,18368.6037719315,0.13,1.0
2020-01-15,24.03,24.14,23.87,24.01,18842,19.615307971887,19.7050992276884,19.4847025089031,19.598982289014,23082.6485441331,0.0,1.0
2020-01-16,24.0,24.0,23.91,23.95,13617,19.5908194475775,19.5908194475775,19.5173538746491,19.550005240395,16681.6911806316,0.0,1.0
2020-01-17,24.05,24.05,23.93,23.98,14731,19.6316336547599,19.6316336547599,19.5336795575221,19.5744937647045,18046.4120424385,0.0,1.0
2020-01-21,23.86,24.08,23.8,24.04,14682,19.4765396674666,19.6561221790694,19.4275626188477,19.6234708133235,17986.3839255367,0.0,1.0
2020-01-22,24.16,24.25,23.97,24.0,19128,19.7214249105613,19.7948904834898,19.566330923268,19.5908194475775,23433.0167366617,0.0,1.0
2020-01-23,24.15,24.23,24.04,24.18,19244,19.7132620691248,19.7785648006168,19.6234708133235,19.7377505934343,23575.1241154495,0.0,1.0
2020-01-24,24.09,24.21,23.97,24.05,4876,19.6642850205059,19.7622391177438,19.566330923268,19.6316336547599,5973.41016352793,0.0,1.0
2020-01-27,24.09,24.18,23.9,23.9,12007,19.6642850205059,19.7377505934343,19.5091910332126,19.5091910332126,14709.338768146,0.0,1.0
2020-01-28,24.03,24.19,24.03,24.14,14123,19.615307971887,19.7459134348708,19.615307971887,19.7050992276884,17301.5733674128,0.0,1.0
2020-01-29,24.12,24.12,23.98,24.06,5672,19.6887735448154,19.6887735448154,19.5744937647045,19.6397964961964,6948.56079727858,0.0,1.0
2020-01-30,24.01,24.22,23.945,24.2,9335,19.598982289014,19.7704019591803,19.5459238196768,19.7540762763073,11435.968801586,0.0,1.0
2020-01-31,23.91,24.16,23.9,23.91,19180,19.5173538746491,19.7214249105613,19.5091910332126,19.5173538746491,23496.7200443941,0.0,1.0
2020-02-03,23.9,23.91,23.85,23.9,38938,19.5091910332126,19.5173538746491,19.4683768260301,19.5091910332126,47701.5268555066,0.0,1.0
2020-02-04,23.94,24.99,23.85,23.89,57088,19.5418423989585,20.3989407497901,19.4683768260301,19.5010281917761,69936.4313813542,0.0,1.0
2020-02-05,24.14,24.15,23.99,23.99,14283,19.7050992276884,19.7132620691248,19.582656606141,19.582656606141,17497.5835450511,0.0,1.0
2020-02-06,24.25,24.25,24.02,24.17,19098,19.7948904834898,19.7948904834898,19.6071451304505,19.7295877519978,23396.2648283544,0.0,1.0
2020-02-07,24.19,24.25,24.06,24.09,23104,19.7459134348708,19.7948904834898,19.6397964961964,19.6642850205059,28303.869650974,0.0,1.0
2020-02-10,23.92,24.19,23.9,24.07,8870,19.5255167160856,19.7459134348708,19.5091910332126,19.6479593376329,10866.3142228246,0.0,1.0
2020-02-11,23.91,24.04,23.8,23.8,6757,19.5173538746491,19.6234708133235,19.4275626188477,19.4275626188477,8277.75481438847,0.0,1.0
2020-02-12,23.98,23.99,23.77,23.97,5926,19.5744937647045,19.582656606141,19.4030740945382,19.566330923268,7259.72695427944,0.0,1.0
2020-02-13,23.97,23.97,23.83,23.83,4725,19.566330923268,19.566330923268,19.4520511431571,19.4520511431571,5788.42555838177,0.0,1.0
2020-02-14,23.99,23.99,23.95,23.96,9359,19.582656606141,19.582656606141,19.550005240395,19.5581680818315,11465.3703282317,0.0,1.0
2020-02-18,23.99,23.99,23.82,23.82,21128,19.582656606141,19.582656606141,19.4438883017207,19.4438883017207,25883.1439571407,0.0,1.0
2020-02-19,23.98,24.15,23.93,23.94,22164,19.5744937647045,19.7132620691248,19.5336795575221,19.5418423989585,27152.3098573489,0.0,1.0
2020-02-20,24.15,24.17,23.97,23.98,9267,19.7132620691248,19.7295877519978,19.566330923268,19.5744937647045,11352.6644760897,0.0,1.0
2020-02-21,24.17,24.22,23.9,24.04,9443,19.7295877519978,19.7704019591803,19.5091910332126,19.6234708133235,11568.2756714919,0.0,1.0
2020-02-24,24.01,24.04,23.8,23.92,33935,19.598982289014,19.6234708133235,19.4275626188477,19.5255167160856,41572.5336134783,0.0,1.0
2020-02-25,23.41,24.02,23.41,24.02,45003,19.1092118028245,19.6071451304505,19.1092118028245,19.6071451304505,55131.5376516095,0.0,1.0
2020-02-26,23.39,23.92,23.37,23.52,14518,19.0928861199516,19.5255167160856,19.0765604370786,19.1990030586259,17785.4734934574,0.0,1.0
2020-02-27,21.92,23.67,21.92,23.21,23853,17.8929484287874,19.3214456801733,17.8929484287874,18.9459549740947,29221.4422950435,0.0,1.0
2020-02-28,21.63,21.9,20.2,21.58,27478,17.6562260271292,17.8766227459145,16.4889397017111,17.6154118199468,33662.2978821617,0.0,1.0
2020-03-02,21.47,22.17,21.47,21.47,8236,17.5256205641454,18.0970194646997,17.5256205641454,17.5256205641454,10089.6238939327,0.0,1.0
2020-03-03,21.83,21.97,21.08,21.5,16793,17.819482855859,17.9337626359699,17.2072697481222,17.5501090884548,20572.4932067524,0.0,1.0
2020-03-04,21.65,22.17,21.65,21.89,8110,17.6725517100022,18.0970194646997,17.6725517100022,17.868459904478,9935.26587904255,0.0,1.0
2020-03-05,20.02,22.09,20.01,21.43,37164,16.3420085558542,18.0317167332078,16.3338457144177,17.4929691983994,45528.2640109418,0.0,1.0
2020-03-06,20.52,20.92,19.49,19.73,74982,16.7501506276788,17.0766642851384,15.9093779597202,16.105286154196,91857.7196229799,0.0,1.0
2020-03-09,19.78,20.0,19.75,20.0,108265,16.1461003613784,16.3256828729812,16.121611837069,16.3256828729812,132631.511762583,0.0,1.0
2020-03-10,20.15,21.4,19.75,20.17,16697,16.4481254945286,17.4684806740899,16.121611837069,16.4644511774016,20454.8871001694,0.0,1.0
2020-03-11,19.01,20.07,18.93,19.88,31331,15.5175615707687,16.3828227630367,15.4522588392767,16.2277287757434,38382.4679724145,0.0,1.0
2020-03-12,16.16,18.13,16.16,18.13,68882,13.1911517613688,14.7992315243575,13.1911517613688,14.7992315243575,84384.8316005193,0.0,1.0
2020-03-13,16.16,16.63,16.13,16.16,55979,13.1911517613688,13.5748053088839,13.1666632370594,13.1911517613688,68577.8358375987,0.0,1.0
2020-03-16,13.35,16.35,12.76,16.35,69363,10.897393317715,13.3462457486622,10.415785672962,13.3462457486622,84974.0871970441,0.0,1.0
2020-03-17,13.62,16.37,13.4,13.4,13323,11.1177900365002,13.3625714315351,10.9382075248974,10.9382075248974,16321.5224792212,0.0,1.0
2020-03-18,12.5,13.39,12.5,13.2,226305,10.2035517956133,10.9300446834609,10.2035517956133,10.7749506961676,277238.020315255,0.0,1.0
2020-03-19,12.16,12.8,12.12,12.43,28878,9.9260151867726,10.448437038708,9.89336382102663,10.1464119055578,35377.386936497,0.0,1.0
2020-03-20,12.77,12.89,12.41,12.45,22121,10.4239485143985,10.5219026116364,10.1300862226849,10.1627375884308,27099.6321221086,0.0,1.0
2020-03-23,11.52,13.11,11.09,13.11,40527,9.4035933348372,10.7014851232392,9.0525911530681,10.7014851232392,49648.1529321772,0.0,1.0
2020-03-24,11.57,12.53,11.42,11.66,33537,9.44440754201965,10.2280403199227,9.32196492047229,9.51787311494806,41084.958296603,0.0,1.0
2020-03-25,12.88,13.07,12.0,12.0,26883,10.5137397701999,10.6688337574932,9.79540972378874,9.79540972378874,32933.3850340693,0.0,1.0
2020-03-26,12.79,13.0,12.51,12.88,9223,10.4402741972715,10.6116938674378,10.2117146370498,10.5137397701999,11298.7616772392,0.0,1.0
2020-03-27,14.06,14.5,12.61,12.7,5762,11.4769550597058,11.8361200829114,10.2933430514147,10.3668086243431,7058.81652220016,0.0,1.0
2020-03-30,13.95,14.71,13.85,13.85,11546,11.3871638039044,12.0075397530777,11.3055353895395,11.3055353895395,14144.5844438256,0.0,1.0
2020-03-31,14.29,14.35,13.95,14.15,13078,11.6647004127451,11.713677461364,11.3871638039044,11.5504206326342,16021.3818947125,0.0,1.0
2020-04-01,14.1,14.24,13.62,14.0,4861,11.5096064254518,11.6238862055626,11.1177900365002,11.4279780110869,5955.03420937432,0.0,1.0
2020-04-02,13.38,13.84,13.33,13.56,13045,10.9218818420245,11.297372548103,10.881067634842,11.0688129878813,15980.9547955745,0.0,1.0
2020-04-03,13.4,13.63,12.89,13.63,12810,10.9382075248974,11.1259528779367,10.5219026116364,11.1259528779367,15693.0648471684,0.0,1.0
2020-04-06,12.62,13.77,12.62,13.5,10020,10.3015058928512,11.2402326580476,10.3015058928512,11.0198359392623,12275.1373746,0.0,1.0
2020-04-07,12.0,13.45,12.0,13.45,9741,9.79540972378874,10.9790217320799,9.79540972378874,10.9790217320799,11933.3446273432,0.0,1.0
2020-04-08,12.79,12.79,11.0,12.04,34295,10.4402741972715,10.4402741972715,8.97912558013968,9.82806108953471,42013.5565131646,0.0,1.0
2020-04-09,13.81,14.12,12.97,13.07,27010,11.2728840237935,11.5259321083248,10.5872053431283,10.6688337574932,33088.9681125697,0.0,1.0
2020-04-13,14.28,14.53,13.11,14.15,15938,11.6565375713086,11.8606086072209,10.7014851232392,11.5504206326342,19525.0638199976,0.0,1.0
2020-04-14,14.37,14.67,13.83,13.99,5593,11.730003144237,11.9748883873317,11.2892097066665,11.4198151696504,6851.78077206968,0.0,1.0
2020-04-15,13.79,14.19,13.78,14.19,3423,11.2565583409206,11.5830719983802,11.2483954994841,11.5830719983802,4193.39273784989,0.0,1.0
2020-04-16,13.21,13.87,12.82,13.72,12654,10.8892304762785,11.4332798414824,10.5677467604762,11.3096322584815,15350.8863977254,0.13,1.0
2020-04-17,13.7,13.7,13.23,13.49,6126,11.2931459140814,11.2931459140814,10.9057168206786,11.1200392978802,7431.60503180541,0.0,1.0
2020-04-20,13.59,13.68,12.61,13.52,5114,11.2024710198807,11.2766595696813,10.3946401442749,11.1447688144803,6203.92232005436,0.0,1.0
2020-04-21,13.15,13.52,13.02,13.52,6928,10.8397714430781,11.1447688144803,10.7326102044774,11.1447688144803,8404.53144961606,0.0,1.0
2020-04-22,12.62,13.19,12.5,13.19,15133,10.402883316475,10.8727441318784,10.3039652500743,10.8727441318784,18358.2237914318,0.0,1.0
2020-04-23,12.68,13.61,12.5,12.85,10050,10.4523423496753,11.2189573642809,10.3039652500743,10.5924762770763,12191.908352864,0.0,1.0
2020-04-24,12.43,12.55,12.4,12.55,11486,10.2462630446739,10.3451811110746,10.2215335280737,10.3451811110746,13933.9561533328,0.0,1.0
2020-04-27,13.5,13.86,12.85,12.86,8602,11.1282824700802,11.4250366692823,10.5924762770763,10.6007194492764,10435.3030498841,0.0,1.0
2020-04-28,14.5,14.75,13.36,13.7,9675,11.9525996900862,12.1586789950876,11.0128780592794,11.2931459140814,11736.9863993988,0.0,1.0
2020-04-29,15.4,15.7,14.08,14.75,21897,12.6944851880915,12.9417803540933,11.6063864576837,12.1586789950876,26563.8027067325,0.0,1.0
2020-04-30,15.35,15.41,15.08,15.41,2870,12.6532693270912,12.7027283602916,12.4307036776896,12.7027283602916,3481.66935051935,0.0,1.0
2020-05-01,15.6,15.75,14.13,15.7,13443,12.8593486320927,12.9829962150936,11.647602318684,12.9417803540933,16308.0421878159,0.0,1.0
2020-05-04,15.1,15.26,14.54,15.26,2289,12.4471900220897,12.5790807772907,11.9855723788864,12.5790807772907,2776.8436039508,0.0,1.0
2020-05-05,14.94,15.26,14.13,15.26,21064,12.3152992668888,12.5790807772907,11.647602318684,12.5790807772907,25553.2694074353,0.0,1.0
2020-05-06,15.05,15.05,14.2,14.73,8522,12.4059741610894,12.4059741610894,11.7053045240844,12.1421926506875,10338.2530331449,0.0,1.0
2020-05-07,14.47,15.05,14.2,15.05,12785,11.927870173486,12.4059741610894,11.7053045240844,12.4059741610894,15509.8058001358,0.0,1.0
2020-05-08,14.95,14.95,13.78,14.17,9264,12.3235424390888,12.3235424390888,11.3590912916819,11.6805750074842,11238.3919384011,0.0,1.0
2020-05-11,14.5,15.24,14.08,14.63,5892,11.9525996900862,12.5625944328905,11.6063864576837,12.0597609286869,7147.73373284317,0.0,1.0
2020-05-12,14.58,14.7,14.07,14.11,6016,12.0185450676866,12.1174631340873,11.5981432854836,11.6311159742838,7298.161258789,0.0,1.0
2020-05-13,14.21,15.22,14.21,14.8,10594,11.7135476962844,12.5461080884904,11.7135476962844,12.1998948560879,12851.8484666906,0.0,1.0
2020-05-14,14.47,14.51,14.17,14.17,8940,11.927870173486,11.9608428622862,11.6805750074842,11.6805750074842,10845.3393706073,0.0,1.0
2020-05-15,14.6,14.8,14.18,14.22,5967,12.0350314120867,12.1998948560879,11.6888181796843,11.7217908684845,7238.71812353625,0.0,1.0
2020-05-18,14.99,14.99,14.15,14.53,12974,12.3565151278891,12.3565151278891,11.6640886630841,11.9773292066863,15739.0864646822,0.0,1.0
2020-05-19,14.96,14.99,14.29,14.29,8076,12.3317856112889,12.3565151278891,11.7794930738849,11.7794930738849,9797.19918982377,0.0,1.0
2020-05-20,14.95,15.0,14.57,14.57,11838,12.3235424390888,12.3647583000891,12.0103018954866,12.0103018954866,14360.9762269854,0.0,1.0
2020-05-21,14.0,14.54,14.0,14.54,16203,11.5404410800832,11.9855723788864,11.5404410800832,11.9855723788864,19656.2677653188,0.0,1.0
2020-05-22,13.8,14.16,13.59,14.16,10838,11.375577636082,11.6723318352841,11.2024710198807,11.6723318352841,13147.8510177452,0.0,1.0
2020-05-26,14.43,14.54,13.75,13.84,8296,11.8948974846857,11.9855723788864,11.3343617750817,11.4085503248822,10064.0867358567,0.0,1.0
2020-05-27,14.79,14.8,14.34,14.51,7937,12.1916516838879,12.1998948560879,11.8207089348852,11.9608428622862,9628.57478573937,0.0,1.0
2020-05-28,14.08,14.8,14.06,14.36,6540,11.6063864576837,12.1998948560879,11.5899001132835,11.8371952792853,7933.83886843082,0.0,1.0
2020-05-29,13.76,14.76,13.56,14.23,12978,11.3426049472818,12.1669221672877,11.1777415032806,11.7300340406845,15743.9389655191,0.0,1.0
2020-06-01,14.24,14.61,13.76,13.76,5197,11.7382772128846,12.0432745842868,11.3426049472818,11.3426049472818,6304.61171242127,0.0,1.0
2020-06-02,14.45,14.6,14.28,14.28,14787,11.9113838290859,12.0350314120867,11.7712499016848,11.7712499016848,17938.4824690346,0.0,1.0
2020-06-03,14.14,14.4,14.05,14.28,21518,11.655845490884,11.8701679680856,11.5816569410835,11.7712499016848,26104.0282524305,0.0,1.0
2020-06-04,13.87,14.05,13.66,14.05,27538,11.4332798414824,11.5816569410835,11.2601732252812,11.5816569410835,33407.0420120564,0.0,1.0
2020-06-05,13.95,14.05,13.87,13.9,44777,11.4992252190829,11.5816569410835,11.4332798414824,11.4580093580826,54320.1074941479,0.0,1.0
2020-06-08,14.59,14.8,13.95,14.12,43545,12.0267882398867,12.1998948560879,11.4992252190829,11.6393591464839,52825.537236364,0.0,1.0
2020-06-09,14.6,14.8,14.06,14.47,15743,12.0350314120867,12.1998948560879,11.5899001132835,11.927870173486,19098.2301690684,0.0,1.0
2020-06-10,14.49,14.75,14.1,14.2,13115,11.9443565178861,12.1586789950876,11.6228728020838,11.7053045240844,15910.1371191851,0.0,1.0
2020-06-11,13.65,14.43,13.58,14.23,34962,11.2519300530811,11.8948974846857,11.1942278476807,11.7300340406845,42413.2835654555,0.0,1.0
2020-06-12,14.32,14.75,13.78,13.83,25304,11.8042225904851,12.1586789950876,11.3590912916819,11.4003071526822,30696.9202946137,0.0,1.0
2020-06-15,14.4,14.4,13.79,13.82,23535,11.8701679680856,11.8701679680856,11.3673344638819,11.3920639804821,28550.9017994678,0.0,1.0
2020-06-16,14.58,14.75,14.29,14.4,26024,12.0185450676866,12.1586789950876,11.7794930738849,11.8701679680856,31570.3704452668,0.0,1.0
2020-06-17,14.75,14.75,14.31,14.45,20600,12.1586789950876,12.1586789950876,11.795979418285,11.9113838290859,24990.379310348,0.0,1.0
2020-06-18,14.34,15.0,14.33,15.0,25810,11.8207089348852,12.3647583000891,11.8124657626851,12.3647583000891,31310.7616504893,0.0,1.0
2020-06-19,14.41,14.6,14.02,14.5,72090,11.8784111402856,12.0350314120867,11.5569274244833,11.9525996900862,87454.1963341255,0.0,1.0
2020-06-22,15.5,15.94,14.31,14.31,50134,12.7769169100921,13.1396164868947,11.795979418285,11.795979418285,60818.8192400477,0.0,1.0
2020-06-23,15.42,15.95,15.22,15.77,38188,12.7109715324916,13.1478596590948,12.5461080884904,12.9994825594937,46326.8254904645,0.0,1.0
2020-06-24,14.9,15.5,14.65,15.41,47955,12.2823265780885,12.7769169100921,12.076247273087,12.7027283602916,58175.4194091135,0.0,1.0
2020-06-25,15.26,15.5,14.33,14.88,42210,12.5790807772907,12.7769169100921,11.8124657626851,12.2658402336884,51206.0150820283,0.0,1.0
2020-06-26,14.59,15.5,14.27,15.02,795553,12.0267882398867,12.7769169100921,11.7630067294848,12.3812446444892,965105.39958666,0.0,1.0
2020-06-29,13.76,14.95,13.5,14.95,22349,11.3426049472818,12.3235424390888,11.1282824700802,12.3235424390888,27112.1353013089,0.0,1.0
2020-06-30,13.34,13.74,13.25,13.7,28370,10.9963917148793,11.3261186028816,10.9222031650787,11.2931459140814,34416.3621861441,0.0,1.0
2020-07-01,13.19,13.49,12.84,13.35,18498,10.8727441318784,11.1200392978802,10.5842331048763,11.0046348870793,22440.390120525,0.0,1.0
2020-07-02,13.61,13.88,13.12,13.88,9905,11.2189573642809,11.4415230136825,10.815041926478,11.4415230136825,12016.005197524,0.0,1.0
2020-07-06,13.28,13.74,13.07,13.58,27577,10.9469326816789,11.3261186028816,10.7738260654777,11.1942278476807,33454.3538952167,0.0,1.0
2020-07-07,12.26,13.02,12.26,13.02,23240,10.1061291172728,10.7326102044774,10.1061291172728,10.7326102044774,28193.0298627421,0.0,1.0
2020-07-08,12.07,12.36,12.0,12.32,14867,9.94950884547172,10.1885608392734,9.8918066400713,10.1555881504732,18035.5324857739,0.0,1.0
2020-07-09,11.27,12.71,11.08,12.01,32756,9.29005506946696,10.4770718662755,9.13343479766583,9.90004981227136,39737.1293538717,0.0,1.0
2020-07-10,11.61,11.82,11.26,11.5,19232,9.57032292426898,9.74342954047023,9.2818118972669,9.47964803006833,23330.8240241073,0.0,1.0
2020-07-13,11.64,12.0,11.58,11.76,18704,9.59505244086916,9.8918066400713,9.5455934076688,9.69397050726987,22690.2939136285,0.0,1.0
2020-07-14,11.48,11.64,11.13,11.63,8715,9.46316168566821,9.59505244086916,9.17465065866613,9.5868092686691,10572.3861985283,0.0,1.0
2020-07-15,11.49,11.99,11.44,11.72,47152,9.47140485786827,9.88356346787124,9.43018899686797,9.66099781846964,57201.2798660934,0.0,1.0
2020-07-16,11.47,12.06,11.42,12.06,22828,9.56207975206892,10.053939129028,9.52039675402154,10.053939129028,27382.867199298,0.13,1.0
2020-07-17,11.22,11.79,11.22,11.34,27435,9.35366476183202,9.82885093957215,9.35366476183202,9.45370395714574,32909.101174555,0.0,1.0
2020-07-20,11.22,11.24,10.99,11.19,13976,9.35366476183202,9.37033796105098,9.16192297081408,9.3286549630036,16764.6290510509,0.0,1.0
2020-07-21,11.19,11.38,11.06,11.17,10742,9.3286549630036,9.48705035558364,9.22027916808041,9.31198176378464,12885.3495468223,0.0,1.0
2020-07-22,11.17,11.3607,11.0001,11.0001,7763,9.31198176378464,9.47096071833735,9.17034293641965,9.17034293641965,9311.9501519253,0.0,1.0
2020-07-23,10.92,11.19,10.91,11.0001,8900,9.10356677354775,9.3286549630036,9.09523017393827,9.17034293641965,10675.8155805919,0.0,1.0
2020-07-24,10.96,11.1792,10.9259,11.06,10116,9.13691317198565,9.31965143542536,9.10848536731734,9.22027916808041,12134.4438666593,0.0,1.0
2020-07-27,10.99,11.0299,10.8806,10.99,17400,9.16192297081408,9.19518600325589,9.07072057108641,9.16192297081408,20871.8192249775,0.0,1.0
2020-07-28,11.5,11.7,11.0,11.0,18984,9.58708955089735,9.75382154308687,9.17025957042355,9.17025957042355,22771.8744923547,0.0,1.0
2020-07-29,11.35,11.6,11.21,11.5,34222,9.46204055675521,9.67045554699211,9.34532816222255,9.58708955089735,41050.3102021367,0.0,1.0
2020-07-30,11.05,11.58,11.05,11.35,11753,9.21194256847093,9.65378234777316,9.21194256847093,9.46204055675521,14098.0742155839,0.0,1.0
2020-07-31,10.81,11.25,10.81,11.25,16964,9.01186417784351,9.37867456066045,9.01186417784351,9.37867456066045,20348.8242145125,0.0,1.0
2020-08-03,11.04,11.5,11.01,11.29,12203,9.20360596886146,9.58708955089735,9.17859617003303,9.41202095909835,14637.8626438161,0.0,1.0
2020-08-04,10.81,11.1294,10.76,11.12,17095,9.01186417784351,9.27813516937017,8.97018117979613,9.27029876573726,20505.9626236201,0.0,1.0
2020-08-05,10.86,10.9399,10.75,10.8459,17675,9.05354717589089,9.1201566067706,8.96184458018665,9.04179257044153,21201.6899311194,0.0,1.0
2020-08-06,10.9,11.15,10.87,11.15,9202,9.08689357432879,9.29530856456569,9.06188377550036,9.29530856456569,11038.0735924277,0.0,1.0
2020-08-07,11.07,11.1691,10.93,10.93,7097,9.22861576768988,9.31123146981979,9.11190337315722,9.11190337315722,8513.06327814168,0.0,1.0
2020-08-10,11.29,11.45,11.03,11.03,25608,9.41202095909835,9.54540655284997,9.19526936925198,9.19526936925198,30717.5601559324,0.0,1.0
2020-08-11,11.34,11.5,11.31,11.41,13899,9.45370395714574,9.58708955089735,9.42869415831731,9.51206015441207,16672.2652533311,0.0,1.0
2020-08-12,11.5,11.5,11.3801,11.45,13020,9.58708955089735,9.58708955089735,9.48713372157973,9.54540655284997,15617.8785235176,0.0,1.0
2020-08-13,11.75,12.01,11.51,11.51,15535,9.79550454113425,10.0122561309806,9.59542615050683,9.59542615050683,18634.6960724152,0.0,1.0
2020-08-14,11.98,12.03,11.55,11.75,26324,9.9872463321522,10.0289293301996,9.62877254894473,9.79550454113425,31576.4235217418,0.0,1.0
2020-08-17,11.52,12.0465,11.52,11.98,6364,9.6037627501163,10.0426847195552,9.6037627501163,9.9872463321522,7633.80790504349,0.0,1.0
2020-08-18,11.06,11.68,11.05,11.57,11470,9.22027916808041,9.73714834386792,9.21194256847093,9.64544574816368,13758.6072707179,0.0,1.0
2020-08-19,11.0,11.2,11.0,11.18,17627,9.17025957042355,9.33699156261307,9.17025957042355,9.32031836339412,21144.1124987746,0.0,1.0
2020-08-20,10.91,11.1147,10.91,11.08,5936,9.09523017393827,9.26588036794424,9.09523017393827,9.23695236729936,7120.40913330266,0.0,1.0
2020-08-21,10.76,11.0,10.76,11.0,24082,8.97018117979613,9.17025957042355,8.97018117979613,9.17025957042355,28887.077619305,0.0,1.0
2020-08-24,11.18,11.28,10.7435,10.86,15594,9.32031836339412,9.40368435948888,8.95642579044049,9.05354717589089,18705.4683330057,0.0,1.0
2020-08-25,11.3,11.34,11.1,11.14,13458,9.42035755870783,9.45370395714574,9.25362556651831,9.28697196495622,16143.2725936636,0.0,1.0
2020-08-26,11.31,11.585,11.3,11.31,15114,9.42869415831731,9.6579506475779,9.42035755870783,9.42869415831731,18129.694009558,0.0,1.0
2020-08-27,11.38,11.5737,11.38,11.5564,26376,9.48705035558364,9.64853029001919,9.48705035558364,9.63410797269479,31638.7990734486,0.0,1.0
2020-08-28,11.6,11.6,11.37,11.38,19419,9.67045554699211,9.67045554699211,9.47871375597416,9.48705035558364,23293.6699729792,0.0,1.0
2020-08-31,11.45,11.65,11.45,11.5,18882,9.54540655284997,9.71213854503949,9.54540655284997,9.58708955089735,22649.5224486221,0.0,1.0
2020-09-01,11.32,11.55,11.1101,11.49,12746,9.43703075792678,9.62877254894473,9.26204553212388,9.57875295128787,15289.2073472163,0.0,1.0
2020-09-02,11.02,11.27,10.99,11.27,13600,9.1869327696425,9.3953477598794,9.16192297081408,9.3953477598794,16313.6058310169,0.0,1.0
2020-09-03,10.97,11.15,10.82,11.04,11227,9.14524977159513,9.29530856456569,9.02020077745299,9.20360596886146,13467.1215194725,0.0,1.0
2020-09-04,11.15,11.15,10.83,11.07,22614,9.29530856456569,9.29530856456569,9.02853737706246,9.22861576768988,27126.1678134276,0.0,1.0
2020-09-08,11.1,11.15,10.97,11.07,5913,9.25362556651831,9.29530856456569,9.14524977159513,9.22861576768988,7092.8199469708,0.0,1.0
2020-09-09,11.15,11.15,11.02,11.024,5797,9.29530856456569,9.29530856456569,9.1869327696425,9.19026740948629,6953.67448547095,0.0,1.0
2020-09-10,11.0,11.25,11.0,11.08,8966,9.17025957042355,9.37867456066045,9.17025957042355,9.23695236729936,10754.984550066,0.0,1.0
2020-09-11,10.91,11.165,10.81,11.165,16327,9.09523017393827,9.3078134639799,9.01186417784351,9.3078134639799,19584.7237061039,0.0,1.0
2020-09-14,11.11,11.12,10.9685,11.0,9604,9.26196216612779,9.27029876573726,9.1439992816537,9.17025957042355,11520.2845883152,0.0,1.0
2020-09-15,11.04,11.14,10.97,11.0201,9719,9.20360596886146,9.28697196495622,9.14524977159513,9.1870161356386,11658.2305199745,0.0,1.0
2020-09-16,11.26,11.33,11.0,11.01,15148,9.38701116026993,9.44536735753626,9.17025957042355,9.17859617003303,18170.4780241356,0.0,1.0
2020-09-17,11.32,11.32,11.17,11.1701,11626,9.43703075792678,9.43703075792678,9.31198176378464,9.31206512978074,13945.7339258384,0.0,1.0
2020-09-18,11.54,11.89,11.175,11.4,136369,9.62043594933525,9.91221693566691,9.31615006358938,9.50372355480259,163578.684821319,0.0,1.0
2020-09-21,11.39,11.87,11.3,11.31,16956,9.49538695519312,9.89554373644796,9.42035755870783,9.42869415831731,20339.2279757884,0.0,1.0
2020-09-22,11.35,11.6105,11.25,11.47,19501,9.46204055675521,9.67920897658206,9.37867456066045,9.56207975206892,23392.0314199015,0.0,1.0
2020-09-23,11.37,11.56,11.37,11.4,20318,9.47871375597416,9.63710914855421,9.47871375597416,9.50372355480259,24372.047299603,0.0,1.0
2020-09-24,11.4,11.545,11.37,11.39,28441,9.50372355480259,9.62460424913999,9.47871375597416,9.49538695519312,34115.828194114,0.0,1.0
2020-09-25,11.56,11.68,11.38,11.42,9927,9.63710914855421,9.73714834386792,9.48705035558364,9.52039675402154,11907.7327268018,0.0,1.0
2020-09-28,11.72,11.93,11.6,11.6033,10447,9.77049474230582,9.94556333410482,9.67045554699211,9.67320662486324,12531.4882438701,0.0,1.0
2020-09-29,11.73,11.89,11.62,11.85,7641,9.7788313419153,9.91221693566691,9.68712874621106,9.87887053722901,9165.60751138235,0.0,1.0
2020-09-30,11.71,11.81,11.71,11.81,2183,9.76215814269635,9.84552413879111,9.76215814269635,9.84552413879111,2618.57364184631,0.0,1.0
2020-10-01,11.78,12.13,11.6,11.6,25974,9.82051433996268,10.1122953262943,9.67045554699211,9.67045554699211,31156.5880775612,0.0,1.0
2020-10-02,11.81,11.87,11.655,11.68,5510,9.84552413879111,9.89554373644796,9.71630684484423,9.73714834386792,6609.40942124287,0.0,1.0
2020-10-05,12.07,12.12,11.9101,11.94,12348,10.0622757286375,10.1039587266849,9.92897350088196,9.95389993371429,14811.7944706909,0.0,1.0
2020-10-06,12.38,12.7,12.0201,12.08,12800,10.3207103165312,10.5874815040345,10.0206760965862,10.070612328247,15353.9819586042,0.0,1.0
2020-10-07,12.69,12.71,12.0723,12.5,8538,10.579144904425,10.5958181036439,10.0641931465477,10.4207495118449,10241.5857783251,0.0,1.0
2020-10-08,12.75,12.84,12.13,12.13,11542,10.6291645020818,10.7041938985671,10.1122953262943,10.1122953262943,13844.9734192351,0.0,1.0
2020-10-09,12.57,12.72,12.455,12.455,1249,10.4791057091113,10.6041547032534,10.3832348136023,10.3832348136023,1498.21277080441,0.0,1.0
2020-10-12,13.05,13.055,12.39,12.39,11231,10.8792624903661,10.8834307901709,10.3290469161407,10.3290469161407,13471.9196388346,0.0,1.0
2020-10-13,13.13,13.19,12.82,12.915,7233,10.9459552872419,10.9959748848988,10.6875206993482,10.7667183956382,8676.19933645187,0.0,1.0
2020-10-14,12.88,13.12,12.8615,13.11,4290,10.737540297005,10.9376186876325,10.7221175877275,10.929282088023,5145.98301581343,0.0,1.0
2020-10-15,13.06,13.1275,12.795,12.86,4716,10.9959748848988,11.0528070674968,10.7728559458101,10.8275832327564,5601.22778059318,0.13,1.0
2020-10-16,13.45,13.65,12.66,12.93,20790,11.3243386065765,11.4927302587189,10.659191580614,10.8865203110062,24692.4354449813,0.0,1.0
2020-10-19,13.04,13.56,13.01,13.56,2000,10.9791357196845,11.4169540152548,10.9538769718632,11.4169540152548,2375.41466522189,0.0,1.0
2020-10-20,13.3,13.36,13.1837,13.1837,2583,11.1980448674697,11.2485623631124,11.1001251217489,11.1001251217489,3067.84804013404,0.0,1.0
2020-10-21,13.25,13.25,13.1,13.145,2474,11.1559469544341,11.1559469544341,11.0296532153273,11.0675413370593,2938.38794087945,0.0,1.0
2020-10-22,13.13,13.29,13.0905,13.0905,6783,11.0549119631486,11.1896252848625,11.0216546118505,11.0216546118505,8056.21883710001,0.0,1.0
2020-10-23,13.47,13.53,13.3,13.3,3740,11.3411777717907,11.3916952674334,11.1980448674697,11.1980448674697,4442.02542396491,0.0,1.0
2020-10-26,13.13,13.19,12.82,12.92,5690,11.0549119631486,11.1054294587913,10.7939049023279,10.8781007283991,6758.05472255625,0.0,1.0
2020-10-27,12.86,13.06,12.84,13.0094,3022,10.8275832327564,10.9959748848988,10.8107440675421,10.9533717969068,3589.25155915025,0.0,1.0
2020-10-28,11.93,13.205,11.82,12.81,8500,10.0445620502942,11.118058832702,9.9519466416159,10.7854853197208,10095.512327193,0.0,1.0
2020-10-29,11.99,12.189,11.51,11.99,7703,10.0950795459369,10.2626292398186,9.69093958079518,10.0950795459369,9148.90958310209,0.0,1.0
2020-10-30,11.92,12.29,11.92,11.995,3491,10.0361424676871,10.3476670241505,10.0361424676871,10.0992893372405,4146.28629814478,0.0,1.0
2020-11-02,12.51,12.51,11.99,12.3,11499,10.5328978415072,10.5328978415072,10.0950795459369,10.3560866067577,13657.4466176932,0.0,1.0
2020-11-03,13.69,13.69,12.8311,12.86,25940,11.5264085891474,11.5264085891474,10.8032506390218,10.8275832327564,30809.1282079276,0.0,1.0
2020-11-04,13.5,13.6399,13.24,13.42,6937,11.3664365196121,11.4842264802857,11.1475273718269,11.2990798587551,8239.12576632205,0.0,1.0
2020-11-05,13.18,13.505,13.0638,13.0638,5744,11.0970098761842,11.3706463109156,10.9991743262895,10.9991743262895,6822.19091851724,0.0,1.0
2020-11-06,13.19,13.79,13.19,13.2809,3512,11.1054294587913,11.6106044152186,11.1054294587913,11.1819634646901,4171.22815212963,0.0,1.0
2020-11-09,13.34,14.3,13.29,14.04,13462,11.2317231978981,12.0400031281817,11.1896252848625,11.8210939803966,15988.9161116085,0.0,1.0
2020-11-10,14.21,14.3,13.5,13.5,36123,11.9642268847176,12.0400031281817,11.3664365196121,11.3664365196121,42903.5519759049,0.0,1.0
2020-11-11,14.21,14.3,13.55,14.3,10080,11.9642268847176,12.0400031281817,11.4085344326477,12.0400031281817,11972.0899127182,0.0,1.0
2020-11-12,13.24,13.925,12.93,13.925,21392,11.1475273718269,11.7242687804147,10.8865203110062,11.7242687804147,25407.4352592133,0.0,1.0
2020-11-13,13.33,13.88,13.33,13.46,12907,11.223303615291,11.6863806586826,11.223303615291,11.3327581891836,15329.7385420094,0.0,1.0
2020-11-16,14.56,14.56,13.61,13.65,16857,12.2589122759668,12.2589122759668,11.4590519282904,11.4927302587189,20021.1825058226,0.0,1.0
2020-11-17,15.06,15.43,14.55,14.55,16689,12.6798914063228,12.9914159627862,12.2504926933597,12.2504926933597,19821.6476739439,0.0,1.0
2020-11-18,15.16,15.41,14.8816,15.12,6047,12.764087232394,12.974576797572,12.5296860526118,12.7304089019655,7182.06624029834,0.0,1.0
2020-11-19,15.15,15.2,14.804,15.185,3230,12.7556676497869,12.7977655628225,12.4643500915805,12.7851361889118,3836.29468433332,0.0,1.0
2020-11-20,14.76,14.975,14.75,14.81,5046,12.4273039281092,12.6083249541623,12.4188843455021,12.4694018411448,5993.17120035479,0.0,1.0
2020-11-23,15.2,15.32,14.9,15.06,5827,12.7977655628225,12.8988005541079,12.5451780846089,12.6798914063228,6920.77062712392,0.0,1.0
2020-11-24,15.6,15.88,15.116,15.3508,24239,13.1345488671073,13.3702971801066,12.7270410689227,12.9247328685378,28788.8380351565,0.0,1.0
2020-11-25,15.5,15.83,15.35,15.35,22873,13.0503530410361,13.328199267071,12.9240593019293,12.9240593019293,27166.4298188099,0.0,1.0
2020-11-27,15.69,15.69,15.28,15.3,2527,13.2103251105714,13.2103251105714,12.8651222236794,12.8819613888937,3001.33642950783,0.0,1.0
2020-11-30,15.28,15.56,15.28,15.56,7445,12.8651222236794,13.1008705366788,12.8651222236794,13.1008705366788,8842.48109128846,0.0,1.0
2020-12-01,15.5,15.6121,15.4,15.4402,8087,13.0503530410361,13.1447365620619,12.9661572149649,13.0000039370455,9604.98919882464,0.0,1.0
2020-12-02,15.51,15.59,15.45,15.45,10860,13.0587726236432,13.1261292845002,13.0082551280005,13.0082551280005,12898.5016321548,0.0,1.0
2020-12-03,16.0,16.38,15.63,15.63,24998,13.4713321713921,13.7912763104626,13.1598076149286,13.1598076149286,29690.3079006082,0.0,1.0
2020-12-04,16.35,16.5,16.0619,16.2499,9294,13.7660175626413,13.8923113017481,13.5234493877302,13.681737540744,11038.551949286,0.0,1.0
2020-12-07,16.69,16.925,16.12,16.35,16321,14.0522833712834,14.2501435625507,13.5723671626775,13.7660175626413,19384.5713755431,0.0,1.0
2020-12-08,16.49,16.555,16.42,16.46,11737,13.883891719141,13.9386190060872,13.8249546408911,13.8586329713196,13940.1209628545,0.0,1.0
2020-12-09,15.96,16.63,15.96,16.63,15553,13.4376538409636,14.0017658756406,13.4376538409636,14.0017658756406,18472.4121440979,0.0,1.0
2020-12-10,16.41,16.5,15.79,15.92,16770,13.816535058284,13.8923113017481,13.2945209366426,13.4039755105351,19917.8519678854,0.0,1.0
2020-12-11,15.97,16.1007,15.97,16.1,5843,13.4460734235707,13.5561173682458,13.4460734235707,13.5555279974633,6939.77394444572,0.0,1.0
2020-12-14,15.97,16.2299,15.97,16.06,8430,13.4460734235707,13.6648983755298,13.4460734235707,13.5218496670348,10012.3728139102,0.0,1.0
2020-12-15,16.46,16.64,16.0804,16.0804,8920,13.8586329713196,14.0101854582478,13.5390256155533,13.5390256155533,10594.3494068896,0.0,1.0
2020-12-16,16.46,16.6,16.16,16.5955,9311,13.8586329713196,13.9765071278193,13.606045493106,13.9727183156461,11058.7429739404,0.0,1.0
2020-12-17,16.46,16.48,16.142,16.29,5668,13.8586329713196,13.8754721365338,13.5908902444132,13.7155000669986,6731.9251612388,0.0,1.0
2020-12-18,17.44,17.51,16.22,16.5,82354,14.6837520668174,14.7426891450672,13.6565629887487,13.8923113017481,97812.449669841,0.0,1.0
2020-12-21,16.55,17.16,16.5157,17.16,12709,13.9344092147837,14.448003753818,13.9055300464413,14.448003753818,15094.5724901524,0.0,1.0
2020-12-22,16.09,16.52,16.0,16.52,10442,13.5471084148562,13.9091504669623,13.4713321713921,13.9091504669623,12402.0399671234,0.0,1.0
2020-12-23,16.04,16.19,16.04,16.11,6075,13.5050105018206,13.6313042409274,13.5050105018206,13.5639475800704,7215.32204561142,0.0,1.0
2020-12-24,16.0,16.135,16.0,16.04,2030,13.4713321713921,13.5849965365882,13.4713321713921,13.5050105018206,2411.0458852002,0.0,1.0
2020-12-28,16.09,16.58,16.05,16.1,14869,13.5471084148562,13.959667962605,13.5134300844277,13.5555279974633,17660.020328592,0.0,1.0
2020-12-29,15.36,16.275,15.36,16.275,6637,12.9324788845364,13.7028706930879,12.9324788845364,13.7028706930879,7882.81356653879,0.0,1.0
2020-12-30,15.49,15.65,15.37,15.45,9014,13.041933458429,13.1766467801429,12.9408984671435,13.0082551280005,10705.993896155,0.0,1.0
2020-12-31,15.5,15.76,15.37,15.37,5768,13.0503530410361,13.2692621888212,12.9408984671435,12.9408984671435,6850.69589449988,0.0,1.0
2021-01-04,15.6,15.86,15.45,15.59,16814,13.1345488671073,13.3534580148924,13.0082551280005,13.1261292845002,19970.1110905203,0.0,1.0
2021-01-05,16.25,16.27,15.43,15.43,4489,13.6818217365701,13.6986609017843,12.9914159627862,12.9914159627862,5331.61821609049,0.0,1.0
2021-01-06,16.4,17.1465,16.35,16.47,26110,13.8081154756769,14.4366373172984,13.7660175626413,13.8670525539267,31011.0384544715,0.0,1.0
2021-01-07,16.57,16.945,16.51,16.69,13860,13.9512483799979,14.2669827277649,13.9007308843552,14.0522833712834,16461.6236299876,0.0,1.0
2021-01-08,16.92,17.1026,16.59,16.78,13441,14.2459337712471,14.3996753496531,13.9680875452122,14.1280596147474,15963.9742576236,0.0,1.0
2021-01-11,17.15,17.44,17.13,17.13,15525,14.4395841712109,14.6837520668174,14.4227450059966,14.4227450059966,18439.1563387848,0.0,1.0
2021-01-12,17.9,17.9,17.25,17.25,13703,15.0710528667449,15.0710528667449,14.5237799972821,14.5237799972821,16275.1535787677,0.0,1.0
2021-01-13,17.12,17.45,17.11,17.4066,14087,14.4143254233895,14.6921716494245,14.4059058407824,14.6556306609096,16731.2331944903,0.0,1.0
2021-01-14,17.22,17.51,17.02,17.13,7946,14.6079758233533,14.8539870305991,14.4383129218045,14.5316275176563,9366.80904011725,0.13,1.0
2021-01-15,17.05,17.44,16.94,17.05,10048,14.4637623570368,14.794605015057,14.3704477611849,14.4637623570368,11844.6636339162,0.0,1.0
2021-01-19,16.61,17.25,16.54,17.25,13515,14.0905039736294,14.6334252585856,14.0311219580873,14.6334252585856,15931.5912631745,0.0,1.0
2021-01-20,16.29,16.79,16.2001,16.75,13895,13.8190433311513,14.2432005850233,13.7427798569051,14.2092680047136,16379.538335317,0.0,1.0
2021-01-21,15.97,16.7005,15.77,16.29,12428,13.5475826886732,14.1672764365802,13.3779197871244,13.8190433311513,14650.2268752299,0.0,1.0
2021-01-22,16.15,16.1999,15.89,15.92,11176,13.7002793000671,13.7426101940035,13.4797175280536,13.505166963286,13174.3591533288,0.0,1.0
2021-01-25,16.0,16.34,15.93,16.11,13433,13.5730321239055,13.8614590565385,13.5136501083634,13.6663467197573,15834.9290002385,0.0,1.0
2021-01-26,15.92,16.31,15.62,16.31,16490,13.505166963286,13.8360096213062,13.2506726109627,13.8360096213062,19438.5453148167,0.0,1.0
2021-01-27,15.69,15.8273,15.3,15.72,20871,13.3100546265048,13.4265282084181,12.9792119684846,13.3355040617372,24602.9035333863,0.0,1.0
2021-01-28,15.78,15.84,15.735,15.84,12197,13.3864029322018,13.4373018026664,13.3482287793533,13.4373018026664,14377.9222076907,0.0,1.0
2021-01-29,15.63,16.24,15.63,15.78,12108,13.2591557560402,13.7766276057641,13.2591557560402,13.3864029322018,14273.0082881626,0.0,1.0
2021-02-01,15.72,16.06,15.55,15.55,18072,13.3355040617372,13.6239309943701,13.1912905954207,13.1912905954207,21303.4197046311,0.0,1.0
2021-02-02,16.44,16.47,15.77,15.93,11039,13.9462905073129,13.9717399425452,13.3779197871244,13.5136501083634,13012.8624457406,0.0,1.0
2021-02-03,16.25,16.5327,16.15,16.49,10726,13.7851107508415,14.0249292621808,13.7002793000671,13.9887062327001,12643.8955152653,0.0,1.0
2021-02-04,16.64,16.9,16.25,16.25,8256,14.1159534088617,14.3365151808752,13.7851107508415,13.7851107508415,9732.23954633881,0.0,1.0
2021-02-05,16.86,16.86,16.68,16.7499,9474,14.3025826005654,14.3025826005654,14.1498859891715,14.2091831732628,11168.0277933641,0.0,1.0
2021-02-08,17.21,17.21,16.6553,16.77,7222,14.5994926782758,14.5994926782758,14.1289326208302,14.2262342948684,8513.35198687731,0.0,1.0
2021-02-09,16.45,17.46,16.45,17.46,7918,13.9547736523903,14.8115713052119,13.9547736523903,14.8115713052119,9333.80241374889,0.0,1.0
2021-02-10,16.57,16.77,16.405,16.77,5584,14.0565713933196,14.2262342948684,13.9165994995419,14.2262342948684,6582.46434432606,0.0,1.0
2021-02-11,16.29,16.93,16.29,16.68,6843,13.8190433311513,14.3619646161075,13.8190433311513,14.1498859891715,8066.58372281932,0.0,1.0
2021-02-12,16.5,16.6,16.16,16.25,7651,13.9971893777775,14.082020828552,13.7087624451446,13.7851107508415,9019.06065516453,0.0,1.0
2021-02-16,16.55,17.0958,16.5,17.0958,8099,14.0396051031647,14.5026151614915,13.9971893777775,14.5026151614915,9547.16667705889,0.0,1.0
2021-02-17,16.65,16.74,16.51,16.51,9801,14.1244365539392,14.2007848596361,14.005672522855,14.005672522855,11553.4980370235,0.0,1.0
2021-02-18,16.65,16.69,16.61,16.65,6445,14.1244365539392,14.1583691342489,14.0905039736294,14.1244365539392,7597.41810515424,0.0,1.0
2021-02-19,17.1,17.1,16.6,16.65,10089,14.506178082424,14.506178082424,14.082020828552,14.1244365539392,11892.9947653842,0.0,1.0
2021-02-22,17.5,17.555,17.14,17.1416,10891,14.8455038855216,14.8921611834476,14.5401106627338,14.5414679659462,12838.3988492219,0.0,1.0
2021-02-23,18.0,18.2826,17.5,17.5,12164,15.2696611393937,15.5093948192822,14.8455038855216,14.8455038855216,14339.0215408994,0.0,1.0
2021-02-24,18.27,18.5,18.02,18.1,28708,15.4987060564846,15.6938183932657,15.2866274295486,15.3544925901681,33841.2224922837,0.0,1.0
2021-02-25,18.3,18.56,18.3,18.49,9743,15.5241554917169,15.7447172637304,15.5241554917169,15.6853352481883,11485.1271681176,0.0,1.0
2021-02-26,18.1,18.48,18.1,18.3,10457,15.3544925901681,15.6768521031108,15.3544925901681,15.5241554917169,12326.7961405117,0.0,1.0
2021-03-01,18.47,18.6,18.34,18.34,6009,15.6683689580334,15.7786498440401,15.5580880720267,15.5580880720267,7083.45778027494,0.0,1.0
2021-03-02,18.5,18.5,18.35,18.35,8557,15.6938183932657,15.6938183932657,15.5665712171041,15.5665712171041,10087.0607797991,0.0,1.0
2021-03-03,18.94,19.23,18.5,18.5,9941,16.0670767766731,16.3130879839189,15.6938183932657,15.6938183932657,11718.5311688656,0.0,1.0
2021-03-04,18.88,19.05,18.78,18.785,12624,16.0161779062085,16.160391372525,15.9313464554341,15.9355880279728,14881.2732598087,0.0,1.0
2021-03-05,19.04,19.05,18.85,19.05,24411,16.1519082274475,16.160391372525,15.9907284709762,16.160391372525,28775.8841528194,0.0,1.0
2021-03-08,19.96,20.0,19.1,19.1,18658,16.9323575745721,16.9662901548819,16.2028070979122,16.2028070979122,21994.2012421983,0.0,1.0
2021-03-09,19.99,20.0,19.4,19.87,17690,16.9578070098044,16.9662901548819,16.4573014502354,16.8560092688751,20853.1150163195,0.0,1.0
2021-03-10,19.94,20.48,19.7272,20.25,12795,16.9153912844172,17.373481118599,16.7348699571693,17.1783687818179,15082.8494422729,0.0,1.0
2021-03-11,19.7,20.05,19.41,20.05,13002,16.7117958025586,17.0087058802691,16.4657845953129,17.0087058802691,15326.8627157821,0.0,1.0
2021-03-12,19.68,19.69,19.4,19.6,7706,16.6948295124038,16.7033126574812,16.4573014502354,16.6269643517842,9083.89509981669,0.0,1.0
2021-03-15,19.66,19.7298,19.37,19.55,13059,16.6778632222489,16.7370755748894,16.4318520150031,16.584548626397,15394.0547766035,0.0,1.0
2021-03-16,18.96,19.53,18.82,19.53,48679,16.084043066828,16.5675823362421,15.9652790357438,16.5675823362421,57383.198749543,0.0,1.0
2021-03-17,19.05,19.31,18.95,19.06,29465,16.160391372525,16.3809531445384,16.0755599217506,16.1688745176024,34733.580212315,0.0,1.0
2021-03-18,19.1,19.51,19.01,19.19,28793,16.2028070979122,16.5506160460873,16.1264587922152,16.2791554036092,33941.4211794735,0.0,1.0
2021-03-19,19.35,19.4602,19.0,19.3,87795,16.4148857248482,16.5083699836016,16.1179756471378,16.372469999461,103493.455786194,0.0,1.0
2021-03-22,18.69,19.66,18.69,19.35,35950,15.8549981497371,16.6778632222489,15.8549981497371,16.4148857248482,42378.1506408527,0.0,1.0
2021-03-23,18.34,18.96,18.15,18.76,26441,15.5580880720267,16.084043066828,15.3969083155553,15.9143801652792,31168.8645645281,0.0,1.0
2021-03-24,18.01,18.85,18.01,18.58,13460,15.2781442844711,15.9907284709762,15.2781442844711,15.7616835538853,15866.7568185223,0.0,1.0
2021-03-25,17.94,18.06,17.44,18.01,11086,15.218762268929,15.3205600098583,14.794605015057,15.2781442844711,13068.2664257161,0.0,1.0
2021-03-26,17.75,18.62,17.44,17.94,6516,15.0575825124577,15.795616134195,14.794605015057,15.218762268929,7681.11347915982,0.0,1.0
2021-03-29,18.0,18.66,17.71,17.76,12414,15.2696611393937,15.8295487145048,15.0236499321479,15.0660656575351,14633.7235620458,0.0,1.0
2021-03-30,19.0,19.14,18.11,18.18,23218,16.1179756471378,16.236739678222,15.3629757352455,15.4223577507876,27369.5661079087,0.0,1.0
2021-03-31,17.62,19.005,17.62,18.83,18461,14.9473016264509,16.1222172196765,14.9473016264509,15.9737621808213,21761.976049535,0.0,1.0
2021-04-01,18.24,19.1799,18.045,18.13,6587,15.4732566212523,16.2705874270809,15.3078352922422,15.3799420254004,7764.8088531654,0.0,1.0
2021-04-05,18.02,18.86,17.82,18.86,15398,15.2866274295486,15.9992116160536,15.1169645279997,15.9992116160536,18151.2868864492,0.0,1.0
2021-04-06,17.32,18.3299,17.32,18.0,15714,14.6928072741277,15.5495200954985,14.6928072741277,15.2696611393937,18523.7902411783,0.0,1.0
2021-04-07,17.09,17.705,17.08,17.56,20770,14.4976949373466,15.0194083596092,14.4892117922691,14.8964027559863,24483.8439168431,0.0,1.0
2021-04-08,17.14,17.4418,17.08,17.2,8124,14.5401106627338,14.7961319811709,14.4892117922691,14.5910095331984,9576.63687917347,0.0,1.0
2021-04-09,17.21,17.44,17.21,17.44,9567,14.5994926782758,14.794605015057,14.5994926782758,14.794605015057,11277.6569452306,0.0,1.0
2021-04-12,16.81,17.4885,16.81,17.37,34778,14.2601668751782,14.8357482686826,14.2601668751782,14.7352229995149,40996.5875657184,0.0,1.0
2021-04-13,16.94,17.17,16.81,16.88,15947,14.3704477611849,14.5655600979661,14.2601668751782,14.3195488907203,18798.4525248868,0.0,1.0
2021-04-14,17.08,17.3814,16.915,17.13,13249,14.4892117922691,14.7448937849032,14.3492398984913,14.5316275176563,15618.0283126748,0.0,1.0
2021-04-15,17.14,17.6838,17.11,17.2,21268,14.5401106627338,15.001424092045,14.5146612275014,14.5910095331984,25070.8903429667,0.0,1.0
2021-04-16,16.9,17.1,16.87,17.04,24109,14.4637623570368,14.6349311423272,14.4380870392432,14.5835805067401,28169.8558053102,0.15,1.0
2021-04-19,16.51,16.97,16.35,16.87,35131,14.1299832257206,14.5236714318884,13.9930481974883,14.4380870392432,41048.3721554751,0.0,1.0
2021-04-20,17.03,17.1917,16.5,16.5,43409,14.5750220674755,14.7134120303828,14.121424786456,14.121424786456,50720.6964474974,0.0,1.0
2021-04-21,17.45,17.5,17.0,17.03,30247,14.9344765165853,14.9772687129079,14.549346749682,14.5750220674755,35341.7241919291,0.0,1.0
2021-04-22,17.45,17.81,17.45,17.46,22834,14.9344765165853,15.242580330108,14.9344765165853,14.9430349558498,26680.0981981191,0.0,1.0
2021-04-23,17.6,17.94,17.57,17.57,16961,15.0628531055531,15.3538400405467,15.0371777877596,15.0371777877596,19817.8657063282,0.0,1.0
2021-04-26,17.55,17.98,17.55,17.62,34215,15.0200609092305,15.3880737976048,15.0200609092305,15.0799699840821,39978.0835529756,0.0,1.0
2021-04-27,16.85,17.64,16.76,17.64,16151,14.4209701607142,15.0970868626112,14.3439442073335,15.0970868626112,18871.4314617597,0.0,1.0
2021-04-28,16.87,17.39,16.57,16.94,28108,14.4380870392432,14.8831258809982,14.1813338613077,14.4979961140949,32842.436723865,0.0,1.0
2021-04-29,17.08,17.2,16.885,17.06,12670,14.6178142637981,14.7205155349724,14.45092469814,14.6006973852691,14804.1010847933,0.0,1.0
2021-04-30,16.92,17.51,16.85,16.91,31960,14.4808792355658,14.9858271521724,14.4209701607142,14.4723207963013,37343.2573535906,0.0,1.0
2021-05-03,17.55,17.55,17.144,17.21,42699,15.0200609092305,15.0200609092305,14.672588275091,14.7290739742369,49891.1059368261,0.0,1.0
2021-05-04,18.04,18.31,17.56,17.56,30662,15.4394244331919,15.6705022933339,15.028619348495,15.028619348495,35826.6256876031,0.0,1.0
2021-05-05,18.22,18.4924,17.78,18.0,27809,15.5934763399533,15.8266082255188,15.2169050123144,15.4051906761339,32493.0739595118,0.0,1.0
2021-05-06,18.04,18.225,17.76,18.04,19055,15.4394244331919,15.5977555595855,15.1997881337854,15.4394244331919,22264.5734941386,0.0,1.0
2021-05-07,17.96,18.48,17.8,18.48,17676,15.3709569190758,15.8159957608308,15.2340218908435,15.8159957608308,20653.2984036942,0.0,1.0
2021-05-10,18.19,18.5,17.78,17.96,18744,15.5678010221597,15.8331126393598,15.2169050123144,15.3709569190758,21901.1894817178,0.0,1.0
2021-05-11,17.97,18.41,17.82,18.09,6579,15.3795153583403,15.7560866859791,15.2511387693725,15.4822166295145,7687.14925310614,0.0,1.0
2021-05-12,17.9,18.275,17.77,17.97,20708,15.3196062834887,15.6405477559081,15.2083465730499,15.3795153583403,24196.0004154616,0.0,1.0
2021-05-13,18.16,18.38,17.77,17.82,16082,15.5421257043662,15.7304113681856,15.2083465730499,15.2511387693725,18790.8092853705,0.0,1.0
2021-05-14,18.42,18.5,17.99,18.23,10688,15.7646451252437,15.8331126393598,15.3966322368693,15.6020347792178,12488.2582789479,0.0,1.0
2021-05-17,19.05,19.135,18.07,18.23,8216,16.3038267989083,16.3765735326567,15.4650997509855,15.6020347792178,9599.88117700565,0.0,1.0
2021-05-18,18.45,19.0,18.45,18.92,14738,15.7903204430372,16.2610346025857,15.7903204430372,16.1925670884696,17220.4295017903,0.0,1.0
2021-05-19,18.45,18.67,18.45,18.45,10706,15.7903204430372,15.9786061068566,15.7903204430372,15.7903204430372,12509.2901510494,0.0,1.0
2021-05-20,18.94,18.94,18.45,18.67,16738,16.2096839669986,16.2096839669986,15.7903204430372,15.9786061068566,19557.3041797372,0.0,1.0
2021-05-21,18.94,19.14,18.62,19.02,8787,16.2096839669986,16.380852752289,15.935813910534,16.2781514811148,10267.0588975595,0.0,1.0
2021-05-24,18.72,19.15,18.57,19.15,7723,16.0213983031792,16.3894111915535,15.8930217142114,16.3894111915535,9023.84156889174,0.0,1.0
2021-05-25,17.8,19.22,17.77,18.45,46472,15.2340218908435,16.4493202664052,15.2083465730499,15.7903204430372,54299.6200167728,0.0,1.0
2021-05-26,18.1,18.45,17.855,17.98,7268,15.4907750687791,15.7903204430372,15.2810933067983,15.3880737976048,8492.20257965879,0.0,1.0
2021-05-27,18.54,18.6399,18.31,18.63,17343,15.8673463964179,15.9528452046704,15.6705022933339,15.9443723497985,20264.208769816,0.0,1.0
2021-05-28,18.18,18.74,17.98,18.74,10547,15.5592425828952,16.0385151817083,15.3880737976048,16.0385151817083,12323.5086141527,0.0,1.0
2021-06-01,18.3,18.49,18.27,18.28,8455,15.6619438540694,15.8245542000953,15.6362685362759,15.6448269755404,9879.13770102029,0.0,1.0
2021-06-02,18.5,18.65,18.24,18.62,15497,15.8331126393598,15.9614892283276,15.6105932184823,15.935813910534,18107.2734420711,0.0,1.0
2021-06-03,18.59,18.76,18.2,18.41,21427,15.9101385927405,16.0556320602373,15.5763594614242,15.7560866859791,25036.1068621834,0.0,1.0
2021-06-04,18.85,18.975,18.54,18.58,15383,16.132658013618,16.2396385044244,15.8673463964179,15.901580153476,17974.0715854281,0.0,1.0
2021-06-07,19.03,19.225,19.0,19.08,23255,16.2867099203793,16.4535994860374,16.2610346025857,16.3295021167019,27172.0103178269,0.0,1.0
2021-06-08,18.67,19.23,18.6,18.96,9699,15.9786061068566,16.4578787056697,15.918697032005,16.2268008455277,11332.6737507032,0.0,1.0
2021-06-09,18.96,19.07,18.56,18.78,17859,16.2268008455277,16.3209436774374,15.8844632749469,16.0727489387663,20867.1224367263,0.0,1.0
2021-06-10,19.01,19.11,18.8111,19.11,16499,16.2695930418503,16.3551774344954,16.099365684879,16.3551774344954,19278.0476557224,0.0,1.0
2021-06-11,19.0,19.0,18.9,18.9,26200,16.2610346025857,16.2610346025857,16.1754502099406,16.1754502099406,30613.0582811037,0.0,1.0
2021-06-14,18.94,19.01,18.72,19.0,20619,16.2096839669986,16.2695930418503,16.0213983031792,16.2610346025857,24092.009492293,0.0,1.0
2021-06-15,19.03,19.22,18.73,19.2,33530,16.2867099203793,16.4493202664052,16.0299567424437,16.4322033878761,39177.7039757788,0.0,1.0
2021-06-16,19.05,19.3,18.91,18.92,35824,16.3038267989083,16.5177877805213,16.1840086492051,16.1925670884696,41858.0992313839,0.0,1.0
2021-06-17,18.8,19.42,18.8,19.09,41249,16.0898658172954,16.6204890516955,16.0898658172954,16.3380605559664,48196.8717953145,0.0,1.0
2021-06-18,18.66,19.19,18.6,18.8,48650,15.9700476675921,16.4236449486116,15.918697032005,16.0898658172954,56844.4765410569,0.0,1.0
2021-06-21,18.13,19.33,18.13,19.01,89232,15.5164503865726,16.5434630983149,15.5164503865726,16.2695930418503,104262.000631276,0.0,1.0
2021-06-22,18.04,18.14,18.0,18.07,43494,15.4394244331919,15.5250088258371,15.4051906761339,15.4650997509855,50820.0136213101,0.0,1.0
2021-06-23,18.1,18.385,17.99,18.02,31787,15.4907750687791,15.7346905878178,15.3966322368693,15.4223075546629,37141.117693948,0.0,1.0
2021-06-24,18.17,18.3,17.808,18.15,55478,15.5506841436307,15.6619438540694,15.2408686422551,15.5335672651016,64822.5666915674,0.0,1.0
2021-06-25,18.26,19.09,17.68,18.16,926673,15.6277100970114,16.3380605559664,15.1313206196693,15.5421257043662,1082759.33421851,0.0,1.0
2021-06-28,18.29,18.75,18.16,18.45,18783,15.6533854148049,16.0470736209728,15.5421257043662,15.7903204430372,21946.7585379378,0.0,1.0
2021-06-29,17.6,18.38,17.47,18.38,31114,15.0628531055531,15.7304113681856,14.9515933951144,15.7304113681856,36354.759364819,0.0,1.0
2021-06-30,17.43,17.77,17.4,17.75,19715,14.9173596380563,15.2083465730499,14.8916843202627,15.1912296945209,23035.742137861,0.0,1.0
2021-07-01,17.49,17.87,17.4346,17.52,18444,14.9687102736434,15.2939309656951,14.921296520118,14.994385591437,21550.6582800258,0.0,1.0
2021-07-02,17.57,17.98,17.49,17.49,4258,15.0371777877596,15.3880737976048,14.9687102736434,14.9687102736434,4975.20618934881,0.0,1.0
2021-07-06,17.4,17.65,16.95,17.65,17508,14.8916843202627,15.1056453018757,14.5065545533594,15.1056453018757,20457.0009307467,0.0,1.0
2021-07-07,16.9,17.43,16.9,17.29,30891,14.4637623570368,14.9173596380563,14.4637623570368,14.797541488353,36094.1978382279,0.0,1.0
2021-07-08,16.81,16.87,16.49,16.79,19226,14.3867364036561,14.4380870392432,14.1128663471915,14.3696195251271,22464.376279103,0.0,1.0
2021-07-09,16.95,17.1218,16.8,16.82,5269,14.5065545533594,14.6535885399238,14.3781779643916,14.3952948429206,6156.49633905095,0.0,1.0
2021-07-12,17.3,17.56,16.96,17.12,17856,14.8060999276175,15.028619348495,14.5151129926239,14.6520480208562,20863.6171247095,0.0,1.0
2021-07-13,16.89,17.55,16.89,17.16,10284,14.4552039177723,15.0200609092305,14.4552039177723,14.6862817779143,12016.2095940026,0.0,1.0
2021-07-14,16.95,17.53,16.93,16.93,7881,14.5065545533594,15.0029440307015,14.4894376748303,14.4894376748303,9208.45466844952,0.0,1.0
2021-07-15,17.27,17.27,17.0001,17.07,12140,14.780424609824,14.780424609824,14.5494323340746,14.6092558245336,14184.8292951373,0.0,1.0
2021-07-16,16.55,17.13,16.55,17.06,10069,14.2925935717464,14.7934820473726,14.2925935717464,14.7330299899694,11659.321953254,0.15,1.0
2021-07-19,16.31,16.92,16.26,16.73,11648,14.0853293749356,14.6121258751631,14.0421493339333,14.4480417193545,13487.7129915088,0.0,1.0
2021-07-20,16.53,17.15,16.39,16.39,29064,14.2753215553455,14.8107540637735,14.1544174405392,14.1544174405392,33654.4377047745,0.0,1.0
2021-07-21,17.25,17.25,16.67,16.67,10593,14.897114145778,14.897114145778,14.3962256701518,14.3962256701518,12266.083767089,0.0,1.0
2021-07-22,17.23,17.49,17.12,17.12,4839,14.8798421293771,15.1043783425888,14.7848460391721,14.7848460391721,5603.28323883167,0.0,1.0
2021-07-23,17.0,17.2,16.85,17.2,5383,14.6812139407667,14.8539341047757,14.5516738177599,14.8539341047757,6233.20390052302,0.0,1.0
2021-07-26,17.29,17.29,16.975,17.03,6028,14.9316581785798,14.9316581785798,14.6596239202656,14.7071219653681,6980.07674388868,0.0,1.0
2021-07-27,17.3,17.3,17.1,17.14,4472,14.9402941867802,14.9402941867802,14.7675740227712,14.802118055573,5178.31838066859,0.0,1.0
2021-07-28,17.46,17.46,17.25,17.3,5094,15.0784703179875,15.0784703179875,14.897114145778,14.9402941867802,5898.55854899947,0.0,1.0
2021-07-29,17.22,17.6506,17.22,17.26,27118,14.8712061211766,15.2430726342881,14.8712061211766,14.9057501539784,31401.0818083566,0.0,1.0
2021-07-30,17.31,17.37,17.21,17.37,4701,14.9489301949807,15.0007462441834,14.8625701129762,15.0007462441834,5443.4871886232,0.0,1.0
2021-08-02,17.26,17.49,17.15,17.49,22191,14.9057501539784,15.1043783425888,14.8107540637735,15.1043783425888,25695.8996389572,0.0,1.0
2021-08-03,17.51,17.6,17.11,17.29,17245,15.1216503589897,15.1993744327938,14.7762100309717,14.9316581785798,19968.7165640943,0.0,1.0
2021-08-04,17.5,17.735,17.5,17.5,6631,15.1130143507893,15.3159605434999,15.1130143507893,15.1130143507893,7678.31600675609,0.0,1.0
2021-08-05,17.92,17.92,17.5,17.67,8717,15.4757266952082,15.4757266952082,15.1130143507893,15.2598264901969,10093.7838381682,0.0,1.0
2021-08-06,17.81,17.94,17.61,17.94,10319,15.3807306050032,15.4929987116091,15.2080104409942,15.4929987116091,11948.8075514578,0.0,1.0
2021-08-09,17.77,17.85,17.77,17.82,1404,15.3461865722014,15.415274637805,15.3461865722014,15.3893666132037,1625.75111951223,0.0,1.0
2021-08-10,17.65,17.825,17.65,17.75,5227,15.242554473796,15.3936846173039,15.242554473796,15.3289145558005,6052.56488724389,0.0,1.0
2021-08-11,17.8,18.0,17.76,17.81,8220,15.3720945968028,15.5448147608118,15.337550564001,15.3807306050032,9518.2864689391,0.0,1.0
2021-08-12,17.81,18.0,17.8,17.82,8684,15.3807306050032,15.5448147608118,15.3720945968028,15.3893666132037,10055.5717392053,0.0,1.0
2021-08-13,17.8,18.0,17.8,17.8,4701,15.3720945968028,15.5448147608118,15.3720945968028,15.3720945968028,5443.4871886232,0.0,1.0
2021-08-16,18.0,18.0,17.8,17.8,6096,15.5448147608118,15.5448147608118,15.3720945968028,15.3720945968028,7058.8168266001,0.0,1.0
2021-08-17,17.97,18.0,17.75,17.7782,5030,15.5189067362105,15.5448147608118,15.3289145558005,15.3532680989258,5824.45023585932,0.0,1.0
2021-08-18,17.83,18.0,17.8,17.8,11245,15.3980026214041,15.5448147608118,15.3720945968028,15.3720945968028,13021.0622072045,0.0,1.0
2021-08-19,17.77,18.0,17.75,17.95,5161,15.3461865722014,15.5448147608118,15.3289145558005,15.5016347198096,5976.14068931811,0.0,1.0
2021-08-20,17.86,17.92,17.73,17.92,1435,15.4239106460055,15.4757266952082,15.3116425393996,15.4757266952082,1661.64733368949,0.0,1.0
2021-08-23,17.85,17.88,17.76,17.88,4517,15.415274637805,15.4411826624064,15.337550564001,15.4411826624064,5230.42578834527,0.0,1.0
2021-08-24,17.83,17.83,17.79,17.79,460,15.3980026214041,15.3980026214041,15.3634585886023,15.3634585886023,532.653500694891,0.0,1.0
2021-08-25,17.92,17.96,17.8163,17.8163,3724,15.4757266952082,15.51027072801,15.3861712901695,15.3861712901695,4312.17747084297,0.0,1.0
2021-08-26,17.95,18.0,17.86,17.86,5076,15.5016347198096,15.5448147608118,15.4239106460055,15.4239106460055,5877.71558592881,0.0,1.0
2021-08-27,17.9,18.44,17.87,17.95,5362,15.4584546788073,15.9247991216317,15.4325466542059,15.5016347198096,6208.88711027391,0.0,1.0
2021-08-30,18.06,18.26,17.86,17.86,7516,15.5966308100145,15.7693509740235,15.4239106460055,15.4239106460055,8703.09502439737,0.0,1.0
2021-08-31,18.42,18.5,17.92,18.135,7923,15.9075271052308,15.9766151708344,15.4757266952082,15.6614008715179,9174.37757827304,0.0,1.0
2021-09-01,19.05,19.45,18.0101,18.0101,17488,16.4515956218592,16.7970359498772,15.5535371290943,15.5535371290943,20250.0965655483,0.0,1.0
2021-09-02,18.76,19.1,18.464,18.98,6991,16.2011513840461,16.4947756628614,15.9455255413127,16.391143564456,8095.1752681695,0.0,1.0
2021-09-03,18.52,19.06,18.52,18.98,9175,15.9938871872353,16.4602316300596,15.9938871872353,16.391143564456,10624.1214540774,0.0,1.0
2021-09-07,18.05,18.4874,18.0,18.4874,4463,15.5879948018141,15.9657338005018,15.5448147608118,15.9657338005018,5167.89689913323,0.0,1.0
2021-09-08,18.26,18.35,17.94,17.94,3725,15.7693509740235,15.8470750478276,15.4929987116091,15.4929987116091,4313.3354132358,0.0,1.0
2021-09-09,17.9,18.65,17.9,18.41,4098,15.4584546788073,16.1061552938411,15.4584546788073,15.8988910970303,4745.24792575578,0.0,1.0
2021-09-10,17.95,18.315,17.93,18.315,2616,15.5016347198096,15.816849019126,15.4843627034087,15.816849019126,3029.17729960397,0.0,1.0
2021-09-13,18.1,18.62,17.98,18.02,6114,15.6311748428163,16.0802472692398,15.5275427444109,15.5620867772127,7079.65978967078,0.0,1.0
2021-09-14,18.17,18.41,18.05,18.38,5989,15.6916269002195,15.8988910970303,15.5879948018141,15.8729830724289,6934.91699056889,0.0,1.0
2021-09-15,18.33,18.7001,18.15,18.7001,2708,15.8298030314267,16.1494216949254,15.6743548838186,16.1494216949254,3135.70799974296,0.0,1.0
2021-09-16,18.16,18.29,18.07,18.07,2536,15.682990892019,15.7952589986249,15.605266818215,15.605266818215,2936.54190817879,0.0,1.0
2021-09-17,18.57,18.57,18.15,18.2,15056,16.0370672282375,16.0370672282375,15.6743548838186,15.7175349248208,17433.9806662223,0.0,1.0
2021-09-20,18.37,18.625,17.95,18.3,8627,15.8643470642285,16.08456527334,15.5016347198096,15.8038950068253,9989.56902281481,0.0,1.0
2021-09-21,18.2,18.42,18.2,18.42,4427,15.7175349248208,15.9075271052308,15.7175349248208,15.9075271052308,5126.21097299191,0.0,1.0
2021-09-22,18.2,18.24,18.2,18.2,1298,15.7175349248208,15.7520789576226,15.7175349248208,15.7175349248208,1503.00922587384,0.0,1.0
2021-09-23,18.35,18.3895,18.25,18.345,7562,15.8470750478276,15.8811872802194,15.7607149658231,15.8427570437274,8756.36037446685,0.0,1.0
2021-09-24,18.44,18.44,18.24,18.34,3646,15.9247991216317,15.9247991216317,15.7520789576226,15.8384390396271,4221.85796420339,0.0,1.0
2021-09-27,18.67,18.67,18.44,18.4453,5399,16.123427310242,16.123427310242,15.9247991216317,15.9293762059779,6251.73097880807,0.0,1.0
2021-09-28,18.35,18.61,18.35,18.61,5928,15.8470750478276,16.0716112610393,15.8470750478276,16.0716112610393,6864.28250460718,0.0,1.0
2021-09-29,18.35,18.46,18.35,18.39,2904,15.8470750478276,15.9420711380326,15.8470750478276,15.8816190806294,3362.66470873469,0.0,1.0
2021-09-30,18.6,18.7899,18.35,18.35,13078,16.0629752528389,16.2269730485654,15.8470750478276,15.8470750478276,15143.5706132342,0.0,1.0
2021-10-01,18.51,18.89,18.4,18.56,3823,15.9852511790348,16.3134194906519,15.8902550888298,16.0284312200371,4426.81376773166,0.0,1.0
2021-10-04,18.41,18.675,18.35,18.44,3440,15.8988910970303,16.1277453143423,15.8470750478276,15.9247991216317,3983.32183128352,0.0,1.0
2021-10-05,18.62,18.65,18.35,18.4,9676,16.0802472692398,16.1061552938411,15.8470750478276,15.8902550888298,11204.2505928777,0.0,1.0
2021-10-06,18.63,18.63,18.35,18.6085,3899,16.0888832774402,16.0888832774402,15.8470750478276,16.0703158598093,4514.8173895856,0.0,1.0
2021-10-07,18.45,18.54,18.35,18.54,7652,15.9334351298321,16.0111592036362,15.8470750478276,16.0111592036362,8860.57518982021,0.0,1.0
2021-10-08,18.38,18.45,18.38,18.45,848,15.8729830724289,15.9334351298321,15.8729830724289,15.9334351298321,981.935149107103,0.0,1.0
2021-10-11,18.23,18.89,18.23,18.63,18317,15.7434429494222,16.3134194906519,15.7434429494222,16.0888832774402,21210.0308091919,0.0,1.0
2021-10-12,18.0,18.415,17.86,18.31,9018,15.5448147608118,15.9032091011305,15.4239106460055,15.8125310150258,10442.3244984055,0.0,1.0
2021-10-13,18.0,18.4948,18.0,18.4948,5732,15.5448147608118,15.9721244465701,15.5448147608118,15.9721244465701,6637.32579561545,0.0,1.0
2021-10-14,18.57,18.7,18.02,18.2,10456,16.0370672282375,16.1493353348434,15.5620867772127,15.7175349248208,12107.4456592734,0.0,1.0
2021-10-15,18.22,18.5219,18.0,18.31,11436,15.8643470642285,16.1272145932455,15.6727907330468,15.9427110178937,13134.0999510674,0.15,1.0
2021-10-18,18.16,18.35,18.0,18.29,5038,15.8121044284517,15.9775394417449,15.6727907330468,15.9252968059681,5786.07865980041,0.0,1.0
2021-10-19,18.33,18.335,18.06,18.26,9505,15.9601252298193,15.9644787828007,15.7250333688236,15.8991754880797,10916.3711118307,0.0,1.0
2021-10-20,18.38,18.38,18.23,18.365,2584,16.0036607596334,16.0036607596334,15.8730541701913,15.9906001006892,2967.69099978647,0.0,1.0
2021-10-21,18.15,18.5799,18.1089,18.3295,2424,15.8033973224889,16.1777158078298,15.7676111169817,15.9596898745212,2783.93304314335,0.0,1.0
2021-10-22,18.566,18.58,18.24,18.24,4056,16.1656129305415,16.1778028788894,15.8817612761541,15.8817612761541,4658.26420090324,0.0,1.0
2021-10-25,18.6,18.65,18.2036,18.35,7799,16.195217090815,16.2387526206291,15.8500674104495,15.9775394417449,8957.05189912339,0.0,1.0
2021-10-26,19.08,19.19,18.7201,18.905,6485,16.6131581770296,16.7089363426205,16.2997894334283,16.4607838226806,7447.9396801917,0.0,1.0
2021-10-27,19.11,19.4799,19.1,19.1,6066,16.639279494918,16.9613553444821,16.6305723889552,16.6305723889552,6966.72353123252,0.0,1.0
2021-10-28,19.2,19.4499,18.82,19.09,3660,16.7176434485833,16.9352340265937,16.3867734219967,16.6218652829924,4203.46325821149,0.0,1.0
2021-10-29,18.88,19.13,18.85,19.13,2098,16.4390160577735,16.6566937068436,16.4128947398851,16.6566937068436,2409.52620648299,0.0,1.0
2021-11-01,19.18,19.45,19.08,19.08,7829,16.7002292366577,16.9353210976534,16.6131581770296,16.6131581770296,8991.50651599393,0.0,1.0
2021-11-02,19.8,19.8,19.16,19.43,12315,17.2400698063515,17.2400698063515,16.6828150247321,16.9179068857278,14143.6202253756,0.0,1.0
2021-11-03,19.9,20.0,19.6,19.6,9950,17.3271408659795,17.4142119256076,17.0659276870954,17.0659276870954,11427.4479287444,0.0,1.0
2021-11-04,19.9975,20.01,19.76,19.76,17443,17.4120351491169,17.4229190315704,17.2052413825003,17.2052413825003,20033.0627357877,0.0,1.0
2021-11-05,20.24,20.24,19.95,19.9906,8509,17.6231824687149,17.6231824687149,17.3706763957935,17.4060272460025,9772.47783172721,0.0,1.0
2021-11-08,20.19,20.33,19.82,20.1,8604,17.5796469389008,17.7015464223801,17.2574840182771,17.5012829852356,9881.58411848411,0.0,1.0
2021-11-09,20.1,20.1,19.93,19.985,11442,17.5012829852356,17.5012829852356,17.3532621838679,17.4011512666634,13140.9908744415,0.0,1.0
2021-11-10,20.1,20.4,20.05,20.18,3229,17.5012829852356,17.7624961641197,17.4577474554216,17.570939832938,3708.46526250408,0.0,1.0
2021-11-11,19.92,20.48,19.88,20.2,5190,17.3445550779051,17.8321530118222,17.3097266540539,17.5883540448636,5960.64871861141,0.0,1.0
2021-11-12,20.24,20.4019,19.961,20.0,12399,17.6231824687149,17.7641505142527,17.3802542123526,17.4142119256076,14240.0931526132,0.0,1.0
2021-11-15,20.02,20.4899,19.86,20.17,3510,17.4316261375332,17.8407730467253,17.2923124421283,17.5622327269752,4031.19017385857,0.0,1.0
2021-11-16,19.68,19.98,19.66,19.98,2065,17.1355845347978,17.396797713682,17.1181703228722,17.396797713682,2371.62612792535,0.0,1.0
2021-11-17,19.48,19.7,19.48,19.67,6559,16.9614424155418,17.1529987467235,16.9614424155418,17.126877428835,7532.92773513913,0.0,1.0
2021-11-18,19.92,19.94,19.481,19.7,3746,17.3445550779051,17.3619692898307,16.9623131261381,17.1529987467235,4302.23315990719,0.0,1.0
2021-11-19,19.77,20.13,19.65,19.8,18449,17.2139484884631,17.527404303124,17.1094632169094,17.2400698063515,21188.4408881814,0.0,1.0
2021-11-22,20.41,20.5,19.92,19.92,8255,17.7712032700825,17.8495672237478,17.3445550779051,17.3445550779051,9480.76207555629,0.0,1.0
2021-11-23,20.24,20.3899,20.1194,20.1194,2253,17.6231824687149,17.7537019870973,17.5181747708034,17.5181747708034,2587.54172698101,0.0,1.0
2021-11-24,20.33,20.45,20.13,20.15,5543,17.7015464223801,17.8060316939337,17.527404303124,17.5448185150496,6366.06471045529,0.0,1.0
2021-11-26,19.69,20.09,19.525,20.09,1881,17.1442916407607,17.4925758792728,17.0006243923744,17.4925758792728,2160.30447778574,0.0,1.0
2021-11-29,19.33,20.04,19.33,20.04,966,16.8308358260997,17.4490403494588,16.8308358260997,17.4490403494588,1109.43866323287,0.0,1.0
2021-11-30,18.67,19.28,18.13,19.28,8753,16.2561668325547,16.7873002962857,15.7859831105633,16.7873002962857,10052.708715608,0.0,1.0
2021-12-01,18.43,18.9973,18.385,18.595,7169,16.0471962894474,16.5411504107172,16.0080143126148,16.1908635378336,8233.50494484104,0.0,1.0
2021-12-02,19.04,19.04,18.2189,18.57,4867,16.5783297531784,16.5783297531784,15.8633892825726,16.1690957729266,5589.68734363808,0.0,1.0
2021-12-03,18.71,18.71,18.5,18.5812,3154,16.2909952564059,16.2909952564059,16.108146031187,16.178847731605,3622.32872032761,0.0,1.0
2021-12-06,18.49,18.75,18.49,18.75,5284,16.0994389252242,16.3258236802571,16.0994389252242,16.3258236802571,6068.60651813923,0.0,1.0
2021-12-07,19.2,19.64,18.7,18.97,36651,16.7176434485833,17.1007561109466,16.2822881504431,16.5173800114388,42093.2054307949,0.0,1.0
2021-12-08,20.0,20.0,19.16,19.16,9221,17.4142119256076,17.4142119256076,16.6828150247321,16.6828150247321,10590.2007387891,0.0,1.0
2021-12-09,19.35,19.85,19.33,19.82,6828,16.8482500380253,17.2836053361655,16.8308358260997,17.2574840182771,7841.87079974541,0.0,1.0
2021-12-10,19.64,19.8299,19.13,19.36,9647,17.1007561109466,17.2661040531803,16.6566937068436,16.8569571439881,11079.4562983515,0.0,1.0
2021-12-13,19.41,19.5005,19.41,19.5,4439,16.9004926738021,16.9792919827655,16.9004926738021,16.9788566274674,5098.13480961774,0.0,1.0
2021-12-14,19.21,19.8521,19.11,19.21,11935,16.7263505545461,17.2854338284177,16.639279494918,16.7263505545461,13707.1950783481,0.0,1.0
2021-12-15,19.11,19.9097,19.11,19.9097,2700,16.639279494918,17.3355867587635,16.639279494918,17.3355867587635,3100.91551835275,0.0,1.0
2021-12-16,19.33,19.54,19.0,19.18,14480,16.8308358260997,17.0136850513186,16.5435013293272,16.7002292366577,16630.0950762029,0.0,1.0
2021-12-17,19.17,19.2958,18.3899,19.05,20231,16.6915221306949,16.8010575237069,16.0122807945365,16.5870368591412,23235.0451302942,0.0,1.0
2021-12-20,19.07,19.31,18.81,18.81,4272,16.6044510710668,16.8134216141741,16.3780663160339,16.3780663160339,4906.33744237146,0.0,1.0
2021-12-21,18.83,19.19,18.7,19.11,3096,16.3954805279595,16.7089363426205,16.2822881504431,16.639279494918,3555.71646104449,0.0,1.0
2021-12-22,18.89,19.06,18.66,18.88,3105,16.4477231637363,16.595743965104,16.2474597265919,16.4390160577735,3566.05284610567,0.0,1.0
2021-12-23,18.68,18.99,18.67,18.9,7491,16.2648739385175,16.5347942233644,16.2561668325547,16.4564302696992,8603.31783258533,0.0,1.0
2021-12-27,18.29,18.785,18.18,18.78,16234,15.9252968059681,16.3562985511269,15.8295186403773,16.3519449981455,18644.5416759032,0.0,1.0
2021-12-28,18.22,18.29,18.0,18.06,8278,15.8643470642285,15.9252968059681,15.6727907330468,15.7250333688236,9507.17728182372,0.0,1.0
2021-12-29,18.25,18.32,18.0,18.23,15516,15.8904683821169,15.9514181238565,15.6727907330468,15.8730541701913,17819.9278454671,0.0,1.0
2021-12-30,18.55,18.565,18.1,18.1,2012,16.151681561001,16.1647422199452,15.7598617926749,15.7598617926749,2310.75630478731,0.0,1.0
2021-12-31,18.76,19.283,18.53,18.53,22458,16.3345307862199,16.7899124280745,16.1342673490754,16.1342673490754,25792.7261893207,0.0,1.0
2022-01-03,19.1899,19.19,18.81,18.81,4493,16.7088492715608,16.7089363426205,16.3780663160339,16.3780663160339,5160.15311998479,0.0,1.0
2022-01-04,19.37,19.55,19.0201,19.12,21605,16.8656642499509,17.0223921572814,16.5610026123124,16.6479866008808,24813.0665829671,0.0,1.0
2022-01-05,19.55,19.56,19.4,19.55,8520,17.0223921572814,17.0310992632442,16.8917855678393,17.0223921572814,9785.11119124645,0.0,1.0
2022-01-06,19.5,19.63,19.3427,19.55,17942,16.9788566274674,17.0920490049838,16.8418938506725,17.0223921572814,20606.1578630685,0.0,1.0
2022-01-07,19.6,19.64,19.4879,19.56,28972,17.0659276870954,17.1007561109466,16.9683210292524,17.0310992632442,33273.971999154,0.0,1.0
2022-01-10,19.6,19.67,19.55,19.55,67312,17.0659276870954,17.126877428835,17.0223921572814,17.0223921572814,77306.9723597631,0.0,1.0
2022-01-11,19.65,19.65,19.54,19.6,35603,17.1094632169094,17.1094632169094,17.0136850513186,17.0659276870954,40889.5908147826,0.0,1.0
2022-01-12,20.44,20.49,19.7691,19.7691,20221,17.7973245879709,17.840860117785,17.2131648489264,17.2131648489264,23223.5602580041,0.0,1.0
2022-01-13,20.19,20.4,19.94,20.24,11268,17.7102535283429,17.894461217345,17.4909586604833,17.7541125019148,12845.7178569418,0.15,1.0
2022-01-14,20.21,20.21,19.35,20.0,4772,17.7277971177717,17.7277971177717,16.9734227723346,17.5435894287696,5440.16379244994,0.0,1.0
2022-01-18,20.2,20.29,19.7301,20.05,2595,17.7190253230573,17.7979714754867,17.3068386894283,17.5874484023415,2958.34556609547,0.0,1.0
2022-01-19,20.2,20.2,19.99,20.08,9548,17.7190253230573,17.7190253230573,17.5348176340552,17.6137637864847,10884.8876551366,0.0,1.0
2022-01-20,19.51,20.11,19.51,20.05,8589,17.1137714877647,17.6400791706278,17.1137714877647,17.5874484023415,9791.61081587442,0.0,1.0
2022-01-21,19.89,19.9463,19.26,19.41,4899,17.4470996869114,17.4964848911533,16.8944766199051,17.0260535406209,5584.94602246694,0.0,1.0
2022-01-24,19.45,19.69,19.39,19.5853,18240,17.0611407194784,17.2716637926237,17.0085099511921,17.1798231019641,20793.9202796075,0.0,1.0
2022-01-25,19.72,20.09,19.51,19.51,6037,17.2979791767668,17.622535581199,17.1137714877647,17.1137714877647,6882.28600482405,0.0,1.0
2022-01-26,19.86,19.86,19.83,19.86,1183,17.4207843027682,17.4207843027682,17.394468918625,17.4207843027682,1348.6407725206,0.0,1.0
2022-01-27,19.5,19.91,19.5,19.91,1508,17.1049996930503,17.4646432763401,17.1049996930503,17.4646432763401,1719.14647925703,0.0,1.0
2022-01-28,19.93,20.12,19.81,19.81,1929,17.4821868657689,17.6488509653422,17.3769253291963,17.3769253291963,2199.0938716756,0.0,1.0
2022-01-31,19.955,19.975,19.65,19.65,7835,17.5041163525549,17.5216599419836,17.2365766137661,17.2365766137661,8932.03757624586,0.0,1.0
2022-02-01,19.8,20.12,19.55,20.12,6464,17.3681535344819,17.6488509653422,17.1488586666223,17.6488509653422,7369.07350259775,0.0,1.0
2022-02-02,19.69,19.7984,19.51,19.79,2720,17.2716637926237,17.3667500473276,17.1137714877647,17.3593817397675,3100.8477609941,0.0,1.0
2022-02-03,19.63,19.77,19.5001,19.63,2507,17.2190330243373,17.3418381503387,17.1050874109975,17.2190330243373,2858.02402088685,0.0,1.0
2022-02-04,19.58,19.815,19.5785,19.63,2843,17.1751740507654,17.3813112265535,17.1738582815583,17.2190330243373,3241.06992077436,0.0,1.0
2022-02-07,20.51,20.57,19.75,19.75,10825,17.9909509592032,18.0435817274895,17.32429456091,17.32429456091,12340.690078221,0.0,1.0
2022-02-08,22.1,22.39,20.82,20.82,36963,19.3856663187904,19.6400483655076,18.2628765953491,18.2628765953491,42138.4690403033,0.0,1.0
2022-02-09,22.06,22.38,22.03,22.32,31217,19.3505791399329,19.6312765707932,19.3242637557897,19.5786458025069,35587.9281452032,0.0,1.0
2022-02-10,22.99,23.0,22.21,22.21,24638,20.1663560483706,20.175127843085,19.4821560606486,19.4821560606486,28087.7526232989,0.0,1.0
2022-02-11,23.23,23.49,22.8,22.9,10728,20.3768791215159,20.6049457840899,19.9996919487973,20.0874098959412,12230.1083749797,0.0,1.0
2022-02-14,23.75,23.93,23.27,23.27,19622,20.8330124466639,20.9909047515228,20.4119663003734,20.4119663003734,22369.4245464067,0.0,1.0
2022-02-15,23.77,24.5,23.75,23.75,13121,20.8505560360927,21.4908970502427,20.8330124466639,20.8330124466639,14958.1703941189,0.0,1.0
2022-02-16,23.0007,24.2353,23.0,24.2353,17092,20.175741868715,21.258707644153,20.175127843085,21.258707644153,19485.1801216586,0.0,1.0
2022-02-17,23.04,23.28,23.0,23.15,25030,20.2102150219426,20.4207380950878,20.175127843085,20.3067047638008,28534.6395065008,0.0,1.0
2022-02-18,23.08,23.15,23.0,23.15,1866,20.2453022008001,20.3067047638008,20.175127843085,20.3067047638008,2127.27276544669,0.0,1.0
2022-02-22,23.55,23.66,23.13,23.58,6945,20.6575765523762,20.7540662942344,20.289161174372,20.6838919365193,7917.42194856766,0.0,1.0
2022-02-23,23.15,23.57,23.08,23.54,4677,20.3067047638008,20.675120141805,20.2453022008001,20.6488047576618,5331.86212432699,0.0,1.0
2022-02-24,23.24,23.24,22.75,23.08,10861,20.3856509162303,20.3856509162303,19.9558329752254,20.2453022008001,12381.7307103518,0.0,1.0
2022-02-25,23.3,23.44,23.03,23.1,11740,20.4382816845166,20.561086810518,20.2014432272282,20.2628457902289,13383.8061448789,0.0,1.0
2022-02-28,23.84,23.8873,23.2,23.25,33799,20.9119585990933,20.9534491880924,20.3505637373727,20.3944227109446,38531.4534830294,0.0,1.0
2022-03-01,23.5,23.85,23.2146,23.59,10000,20.6137175788043,20.9207303938077,20.3633705576557,20.6926637312337,11400.1755918901,0.0,1.0
2022-03-02,23.06,23.57,23.06,23.55,4552,20.2277586113713,20.675120141805,20.2277586113713,20.6575765523762,5189.35992942838,0.0,1.0
2022-03-03,23.08,23.3127,22.46,23.25,9977,20.2453022008001,20.4494218638038,19.7014509285082,20.3944227109446,11373.9551880287,0.0,1.0
2022-03-04,21.65,22.71,20.62,22.71,22090,18.9909355566431,19.9207457963679,18.0874407010614,19.9207457963679,25182.9878824852,0.0,1.0
2022-03-07,21.63,22.25,21.596,21.8,13016,18.9733919672143,19.5172432395062,18.9435678651854,19.1225124773588,14838.4685504041,0.0,1.0
2022-03-08,22.0,22.13,21.63,21.63,5053,19.2979483716465,19.4119817029335,18.9733919672143,18.9733919672143,5760.50872658208,0.0,1.0
2022-03-09,21.95,22.4,21.95,22.02,4312,19.2540893980746,19.6488201602219,19.2540893980746,19.3154919610753,4915.75571522301,0.0,1.0
2022-03-10,21.58,22.3995,21.21,21.95,8985,18.9295329936424,19.6483815704862,18.6049765892101,19.2540893980746,10243.0577693132,0.0,1.0
2022-03-11,21.0187,21.6002,20.7501,21.6,7791,18.437172156324,18.9472520189654,18.2015617502956,18.9470765830712,8881.87680364155,0.0,1.0
2022-03-14,21.1,21.1,20.77,20.77,9635,18.5084868473519,18.5084868473519,18.2190176217772,18.2190176217772,10984.0691827861,0.0,1.0
2022-03-15,21.25,21.53,20.9983,21.12,7385,18.6400637680677,18.8856740200705,18.4192776951066,18.5260304367807,8419.02967461082,0.0,1.0
2022-03-16,21.42,21.7097,21.42,21.42,2249,18.7891842782122,19.043303171088,18.7891842782122,18.7891842782122,2563.89949061608,0.0,1.0
2022-03-17,21.63,21.805,21.45,21.55,6255,18.9733919672143,19.126898374716,18.8154996623554,18.9032176094992,7130.80983272725,0.0,1.0
2022-03-18,21.2,21.62,21.06,21.41,17443,18.5962047944958,18.9646201724999,18.4733996684944,18.7804124834978,19885.3262849338,0.0,1.0
2022-03-21,21.74,21.8189,21.16,21.16,3702,19.0698817090725,19.139091169369,18.5611176156382,18.5611176156382,4220.34500411772,0.0,1.0
2022-03-22,22.75,23.0,21.4131,21.67,16257,19.9558329752254,20.175127843085,18.7831317398593,19.0084791460718,18533.2654597357,0.0,1.0
2022-03-23,22.68,22.68,22.295,22.4534,4526,19.8944304122247,19.8944304122247,19.5567163157209,19.6956615439967,5159.71947288946,0.0,1.0
2022-03-24,23.185,23.21,22.35,22.35,2646,20.3374060453011,20.3593355320871,19.60496118665,19.60496118665,3016.48646161412,0.0,1.0
2022-03-25,22.71,22.76,22.55,22.55,2652,19.9207457963679,19.9646047699398,19.7803970809377,19.7803970809377,3023.32656696925,0.0,1.0
2022-03-28,22.97,23.17,22.9,22.99,7614,20.1488124589419,20.3242483532296,20.0874098959412,20.1663560483706,8680.0936956651,0.0,1.0
2022-03-29,22.9,23.22,22.82,23.22,5510,20.0874098959412,20.3681073268015,20.0172355382261,20.3681073268015,6281.49675113143,0.0,1.0
2022-03-30,22.7,22.75,22.7,22.75,1340,19.9119740016535,19.9558329752254,19.9119740016535,19.9558329752254,1527.62352931327,0.0,1.0
2022-03-31,22.53,22.94,22.21,22.94,4596,19.7628534915089,20.1224970747987,19.4821560606486,20.1224970747987,5239.5207020327,0.0,1.0
2022-04-01,23.64,23.86,22.65,22.85,47701,20.7365227048057,20.9295021885221,19.8681150280816,20.0435509223693,54379.9775908748,0.0,1.0
2022-04-04,23.33,24.0,23.23,23.92,17978,20.4645970686597,21.0523073145235,20.3768791215159,20.9821329568084,20495.2356791,0.0,1.0
2022-04-05,23.8,23.8,23.5,23.7,17343,20.8768714202358,20.8768714202358,20.6137175788043,20.789153473092,19771.324529015,0.0,1.0
2022-04-06,23.35,23.75,23.0698,23.7,22476,20.4821406580885,20.8330124466639,20.2363549701914,20.789153473092,25623.0346603321,0.0,1.0
2022-04-07,23.11,23.57,22.69,23.57,12279,20.2716175849433,20.675120141805,19.9032022069391,20.675120141805,13998.2756092818,0.0,1.0
2022-04-08,22.985,23.22,22.985,23.1763,2367,20.1619701510134,20.3681073268015,20.1619701510134,20.3297745838996,2698.42156260039,0.0,1.0
2022-04-11,22.7539,23.4,22.71,23.12,12176,19.959253975164,20.5259996316604,19.9207457963679,20.2803893796576,13880.8538006854,0.0,1.0
2022-04-12,23.02,23.3999,22.905,23.14,13172,20.1926714325138,20.5259119137133,20.0917957932984,20.2979329690864,15016.3112896376,0.0,1.0
2022-04-13,23.18,23.4,23.0499,23.19,9167,20.333020147944,20.5259996316604,20.2188990987098,20.3417919426583,10450.5409650856,0.0,1.0
2022-04-14,22.92,23.02,22.53,23.02,3172,20.2365304060857,20.3248224235643,19.8921915379193,20.3248224235643,3592.6237621315,0.15,1.0
2022-04-18,23.17,23.34,22.59,22.81,18010,20.4572604497821,20.6073568794957,19.9451667484065,20.1394091868593,20398.2200365663,0.0,1.0
2022-04-19,23.51,23.51,22.6565,22.6565,5548,20.7574533092092,20.7574533092092,20.0038809400297,20.0038809400297,6283.69376806606,0.0,1.0
2022-04-20,23.38,23.75,23.03,23.67,9718,20.6426736864871,20.9693541511578,20.3336516253121,20.8987205371749,11006.6575411078,0.0,1.0
2022-04-21,23.39,23.63,23.02,23.63,9974,20.6515028882349,20.8634037301835,20.3248224235643,20.8634037301835,11296.6044777741,0.0,1.0
2022-04-22,23.4,23.4,23.0327,23.32,7222,20.6603320899828,20.6603320899828,20.3360355097841,20.589698476,8179.67490861086,0.0,1.0
2022-04-25,23.01,23.07,22.3,23.03,19793,20.3159932218164,20.3689684323036,19.6891198977187,20.3336516253121,22417.6551462386,0.0,1.0
2022-04-26,22.09,22.81,22.0565,22.77,10030,19.5037066610137,20.1394091868593,19.4741288351584,20.1040923798679,11360.0303701699,0.0,1.0
2022-04-27,22.95,22.95,22.0859,22.23,21468,20.2630180113293,20.2630180113293,19.5000866882971,19.6273154854837,24314.7688920047,0.0,1.0
2022-04-28,22.71,22.8,22.12,22.63,15921,20.0511171693807,20.1305799851114,19.5301942662572,19.9804835553979,18032.20772916,0.0,1.0
2022-04-29,22.41,22.71,22.14,22.47,12351,19.7862411169451,20.0511171693807,19.547852669753,19.8392163274322,13988.80708893,0.0,1.0
2022-05-02,22.13,22.45,21.49,22.2,25036,19.5390234680051,19.8215579239365,18.9739545561423,19.6008278802401,28355.9043217919,0.0,1.0
2022-05-03,22.56,22.6,21.94,22.3,18806,19.9186791431629,19.9539959501543,19.3712686347958,19.6891198977187,21299.7737927632,0.0,1.0
2022-05-04,22.35,22.41,22.01,22.34,11641,19.7332659064579,19.7862411169451,19.4330730470308,19.7244367047101,13184.6573817695,0.0,1.0
2022-05-05,21.725,22.44,21.6693,22.02,6988,19.1814407972169,19.8127287221886,19.1322621434814,19.4419022487787,7914.64528681429,0.0,1.0
2022-05-06,21.5,21.64,21.11,21.64,3471,18.9827837578902,19.1063925823602,18.6384448897238,19.1063925823602,3931.27272331601,0.0,1.0
2022-05-09,21.25,21.5,20.86,21.5,11950,18.7620537141938,18.9827837578902,18.4177148460274,18.9827837578902,13534.6323951675,0.0,1.0
2022-05-10,20.35,21.2,20.1,21.2,13118,17.9674255568868,18.7179077054545,17.7466955131904,18.7179077054545,14857.5152937077,0.0,1.0
2022-05-11,20.98,21.0,20.1578,20.6,13242,18.5236652670017,18.5413236704974,17.797728299293,18.1881556005832,14997.9583411555,0.0,1.0
2022-05-12,20.47,20.8,20.0,20.69,6710,18.073375977861,18.3647396355403,17.6584034957118,18.2676184163139,7599.78103527817,0.0,1.0
2022-05-13,19.49,20.75,19.19,20.48,60564,17.2081142065711,18.320593626801,16.9432381541355,18.0822051796089,68595.102626019,0.0,1.0
2022-05-16,19.68,20.57,19.43,19.43,17058,17.3758690397804,18.1616679953396,17.155138996084,17.155138996084,19319.9798658383,0.0,1.0
2022-05-17,20.18,20.61,19.7,20.25,13663,17.8173291271732,18.196984802331,17.3935274432761,17.8791335394082,15474.7851393451,0.0,1.0
2022-05-18,19.79,20.3,19.42,20.3,10744,17.4729902590068,17.9232795481475,17.1463097943362,17.9232795481475,12168.7104982159,0.0,1.0
2022-05-19,19.49,20.1,19.45,20.1,5033,17.2081142065711,17.7466955131904,17.1727973995797,17.7466955131904,5700.40207906931,0.0,1.0
2022-05-20,18.94,19.51,18.41,19.51,14141,16.7225081104391,17.2257726100669,16.2545604178027,17.2257726100669,16016.1704351517,0.0,1.0
2022-05-23,19.3127,19.78,19.3127,19.4,4334,17.0515724595817,17.464161057259,17.0515724595817,17.1286513908404,4908.71102934358,0.0,1.0
2022-05-24,18.92,19.28,18.5701,18.73,13658,16.7048497069434,17.0227009698662,16.3959159377859,16.5370948737341,15469.1221132383,0.0,1.0
2022-05-25,19.32,19.67,18.5,18.5,8014,17.0580177768576,17.3670398380326,16.3340232335334,16.3340232335334,9076.69824392237,0.0,1.0
2022-05-26,20.52,20.85,19.35,19.35,32924,18.1175219866003,18.4088856442795,17.0845053821012,17.0845053821012,37289.8943078239,0.0,1.0
2022-05-27,21.95,22.3459,20.39,20.39,22003,19.3800978365437,19.7296459337413,18.0027423638782,18.0027423638782,24920.7126854285,0.0,1.0
2022-05-31,21.39,21.69,21.0,21.29,20343,18.8856625386638,19.1505385910994,18.5413236704974,18.7973705211852,23040.5880179826,0.0,1.0
2022-06-01,21.23,21.51,21.07,21.29,5878,18.7443953106981,18.991612959638,18.6031280827324,18.7973705211852,6657.45349111251,0.0,1.0
2022-06-02,20.71,21.1,20.2915,21.01,8825,18.2852768198096,18.6296156879759,17.9157747266618,18.5501528722452,9995.24107843958,0.0,1.0
2022-06-03,21.6086,21.6086,20.9,21.01,8062,19.0786688888719,19.0786688888719,18.4530316530188,18.5501528722452,9131.06329454732,0.0,1.0
2022-06-06,21.52,21.87,20.5992,21.52,10540,19.0004421613859,19.3094642225608,18.1874492644433,19.0004421613859,11937.6590330599,0.0,1.0
2022-06-07,21.66,21.66,21.24,21.31,7240,19.1240509858559,19.1240509858559,18.7532245124459,18.8150289246809,8200.0618025952,0.0,1.0
2022-06-08,21.93,22.15,21.93,22.15,1441,19.362439433048,19.5566818715008,19.362439433048,19.5566818715008,1632.08412396957,0.0,1.0
2022-06-09,21.61,21.9,21.55,21.55,1110,19.0799049771166,19.3359518278044,19.0269297666295,19.0269297666295,1257.19179570175,0.0,1.0
2022-06-10,20.62,21.3381,20.5001,20.5001,4757,18.2058140040789,18.8398389815924,18.0999518751221,18.0999518751221,5387.80303797587,0.0,1.0
2022-06-13,19.48,20.5,19.47,20.5,32170,17.1992850048233,18.0998635831046,17.1904558030754,18.0998635831046,36435.9099709237,0.0,1.0
2022-06-14,18.48,19.95,18.08,19.95,54445,16.3163648300377,17.6142574869725,15.9631967601235,17.6142574869725,61664.6912765602,0.0,1.0
2022-06-15,18.43,18.77,18.4,18.59,10683,16.2722188212984,16.5724116807255,16.2457312160548,16.4134860492641,12099.6215797134,0.0,1.0
2022-06-16,17.99,18.265,17.82,18.26,10719,15.8837339443928,16.1265369924588,15.7336375146792,16.1221223915849,12140.395367682,0.0,1.0
2022-06-17,17.94,18.2734,17.7953,18.02,3715,15.8395879356535,16.133953521927,15.711829386362,15.9102215496363,4207.62839732613,0.0,1.0
2022-06-21,17.98,18.47,17.8,17.8,12880,15.8749047426449,16.3075356282898,15.7159791111835,15.7159791111835,14587.9552510257,0.0,1.0
2022-06-22,17.99,18.11,17.8,17.87,4157,15.8837339443928,15.989684365367,15.7159791111835,15.7777835234185,4708.23990516412,0.0,1.0
2022-06-23,17.6,18.12,17.5,17.64,10047,15.5393950762264,15.9985135671149,15.4511030587478,15.5747118832178,11379.2846589329,0.0,1.0
2022-06-24,17.5,17.81,17.5,17.7,6416,15.4511030587478,15.7248083129314,15.4511030587478,15.6276870937049,7266.7951002004,0.0,1.0
2022-06-27,17.88,18.15,17.32,17.32,10980,15.7866127251663,16.0250011723585,15.2921774272864,15.2921774272864,12436.0053304552,0.0,1.0
2022-06-28,17.97,18.57,17.78,17.78,13494,15.866075540897,16.3958276457684,15.6983207076878,15.6983207076878,15283.3748569365,0.0,1.0
2022-06-29,17.5,18.03,17.5,18.0,4948,15.4511030587478,15.9190507513842,15.4511030587478,15.8925631461406,5604.1306352543,0.0,1.0
2022-06-30,18.76,18.94,16.55,16.98,40748,16.5635824789777,16.7225081104391,14.6123288927015,14.9919845678593,46151.3975596891,0.0,1.0
2022-07-01,17.82,18.51,16.8001,18.51,5264,15.7336375146792,16.3428524352813,14.8331472284154,16.3428524352813,5962.03388520182,0.0,1.0
2022-07-05,17.65,18.0624,17.6,17.6,5082,15.5835410849657,15.9476573650472,15.5393950762264,15.5393950762264,5755.89973491557,0.0,1.0
2022-07-06,17.9,18.76,17.4945,18.75,9280,15.8042711286621,16.5635824789777,15.4462469977865,16.5547532772298,10510.5764541552,0.0,1.0
2022-07-07,18.24,18.65,17.84,17.84,5202,16.1044639880892,16.4664612597512,15.7512959181749,15.7512959181749,5891.81236147792,0.0,1.0
2022-07-08,17.99,18.69,17.88,18.69,5964,15.8837339443928,16.5017780667427,15.7866127251663,16.5017780667427,6754.85754014885,0.0,1.0
2022-07-11,17.65,17.98,17.48,17.48,4409,15.5835410849657,15.8749047426449,15.4334446552521,15.4334446552521,4993.65642094505,0.0,1.0
2022-07-12,17.72,17.72,17.72,17.72,1683,15.6453454972006,15.6453454972006,15.6453454972006,15.6453454972006,1906.17458753699,0.0,1.0
2022-07-13,17.54,18.2743,17.49,17.77,2583,15.4864198657392,16.1347481500843,15.442273857,15.6894915059399,2925.51928675463,0.0,1.0
2022-07-14,17.41,17.96,17.41,17.52,7434,15.3716402430171,15.8572463391492,15.3716402430171,15.4687614622435,8419.78721553769,0.0,1.0
2022-07-15,17.16,17.6799,17.15,17.6799,5658,15.2833482255386,15.746390926148,15.2744418454537,15.746390926148,6352.74931691733,0.15,1.0
2022-07-18,17.0,17.31,16.5742,16.65,12678,15.1408461441816,15.4169439268107,14.7616124801702,14.8291228412131,14234.7394556164,0.0,1.0
2022-07-19,17.31,17.52,17.05,17.05,9916,15.4169439268107,15.6039779085918,15.1853780446056,15.1853780446056,11133.5917685671,0.0,1.0
2022-07-20,17.75,17.91,17.31,17.31,1646,15.8088246505425,15.9513267318995,15.4169439268107,15.4169439268107,1848.11335730752,0.0,1.0
2022-07-21,17.9,18.2,17.7,17.7,14681,15.9424203518147,16.2096117543591,15.7642927501184,15.7642927501184,16483.6890635673,0.0,1.0
2022-07-22,18.0,18.2,17.95,18.2,15544,16.0314841526628,16.2096117543591,15.9869522522388,16.2096117543591,17452.657366943,0.0,1.0
2022-07-25,18.71,18.94,18.0,18.02,21371,16.6638371386845,16.8686838806352,16.0314841526628,16.0492969128324,23995.1582983105,0.0,1.0
2022-07-26,18.0,18.76,17.95,18.75,25804,16.0314841526628,16.7083690391086,15.9869522522388,16.6994626590238,28972.4891081187,0.0,1.0
2022-07-27,18.24,18.6999,18.0,18.24,16172,16.2452372746983,16.6548416947989,16.0314841526628,16.2452372746983,18157.7698750773,0.0,1.0
2022-07-28,18.0,18.375,18.0,18.375,8331,16.0314841526628,16.3654734058433,16.0314841526628,16.3654734058433,9353.9686389605,0.0,1.0
2022-07-29,18.02,18.36,18.0,18.09,10980,16.0492969128324,16.3521138357161,16.0314841526628,16.1116415734261,12328.2409861705,0.0,1.0
2022-08-01,18.46,18.46,18.0,18.17,12276,16.4411776365642,16.4411776365642,16.0314841526628,16.1828926141046,13783.3776271611,0.0,1.0
2022-08-02,18.75,18.9,18.34,18.34,11083,16.6994626590238,16.833058360296,16.3343010755465,16.3343010755465,12443.8884198294,0.0,1.0
2022-08-03,18.42,18.8,18.35,18.52,2815,16.405552116225,16.7439945594478,16.3432074556313,16.4946159170731,3160.65558980599,0.0,1.0
2022-08-04,18.51,18.53,18.51,18.53,1523,16.4857095369883,16.5035222971579,16.4857095369883,16.5035222971579,1710.01011128758,0.0,1.0
2022-08-05,18.5,18.65,18.2301,18.65,6846,16.4768031569035,16.6103988581756,16.2364199584144,16.6103988581756,7686.62457115872,0.0,1.0
2022-08-08,18.49,18.7899,18.35,18.35,3322,16.4678967768186,16.7349991155622,16.3432074556313,16.3432074556313,3729.9104331565,0.0,1.0
2022-08-09,18.35,18.8,18.14,18.58,2072,16.3432074556313,16.7439945594478,16.1561734738502,16.548054197582,2326.4221605961,0.0,1.0
2022-08-10,18.71,18.94,18.35,18.5601,7453,16.6638371386845,16.8686838806352,16.3432074556313,16.5303305012132,8368.15847631408,0.0,1.0
2022-08-11,18.76,19.07,18.21,18.89,6228,16.7083690391086,16.9844668217378,16.2185181344439,16.8241519802112,6992.73996920488,0.0,1.0
2022-08-12,19.02,19.265,18.96,18.97,3781,16.9399349213137,17.1581412333916,16.8864966408048,16.8954030208897,4245.27132684067,0.0,1.0
2022-08-15,19.2,19.2,18.55,19.0,10989,17.1002497628403,17.1002497628403,16.5213350573275,16.9221221611441,12338.3461017329,0.0,1.0
2022-08-16,18.81,18.875,18.81,18.875,801,16.7529009395326,16.8107924100839,16.7529009395326,16.8107924100839,899.3552850567,0.0,1.0
2022-08-17,18.59,19.19,18.5768,18.85,3010,16.5569605776668,17.0913433827555,16.5452041559548,16.7885264598719,3379.59976032541,0.0,1.0
2022-08-18,18.97,19.0,18.71,18.74,3168,16.8954030208897,16.9221221611441,16.6638371386845,16.690556278939,3557.00067797704,0.0,1.0
2022-08-19,18.8236,18.94,18.63,18.94,1459,16.765013616448,16.8686838806352,16.592586098006,16.8686838806352,1638.15151173249,0.0,1.0
2022-08-22,18.6,18.75,18.5,18.75,2582,16.5658669577516,16.6994626590238,16.4768031569035,16.6994626590238,2899.04537580074,0.0,1.0
2022-08-23,18.505,18.505,18.505,18.505,814,16.4812563469459,16.4812563469459,16.4812563469459,16.4812563469459,913.951563091323,0.0,1.0
2022-08-24,18.405,18.505,18.3042,18.32,951,16.3921925460977,16.4812563469459,16.3024162348428,16.3164883153768,1067.77387776395,0.0,1.0
2022-08-25,18.6,18.6845,18.3,18.3,6191,16.5658669577516,16.6411258694683,16.2986755552072,16.2986755552072,6951.19671633709,0.0,1.0
2022-08-26,18.45,18.45,18.33,18.36,1169,16.4322712564794,16.4322712564794,16.3253946954616,16.3521138357161,1312.54223249848,0.0,1.0
2022-08-29,18.25,18.32,18.07,18.28,7400,16.2541436547831,16.3164883153768,16.0938288132565,16.2808627950376,8308.65057355752,0.0,1.0
2022-08-30,17.85,18.05,17.85,18.05,6247,15.8978884513906,16.0760160530869,15.8978884513906,16.0760160530869,7014.07299094782,0.0,1.0
2022-08-31,17.5,18.07,17.5,18.07,9102,15.5861651484222,16.0938288132565,15.5861651484222,16.0938288132565,10219.6402054757,0.0,1.0
2022-09-01,17.64,17.64,17.2901,17.2901,5756,15.7108544696096,15.7108544696096,15.399220230442,15.399220230442,6462.78279748607,0.0,1.0
2022-09-02,17.22,17.777,17.2,17.49,3464,15.3367865060474,15.8328718767715,15.3189737458778,15.5772587683374,3889.34670091936,0.0,1.0
2022-09-06,17.11,17.6325,17.11,17.6325,5714,15.2388163251145,15.704174684546,15.2388163251145,15.704174684546,6415.62559152805,0.0,1.0
2022-09-07,17.0,17.47,17.0,17.19,2699,15.1408461441816,15.5594460081678,15.1408461441816,15.310067365793,3030.41187811238,0.0,1.0
2022-09-08,17.25,17.25,17.0,17.0,5852,15.3635056463019,15.3635056463019,15.1408461441816,15.1408461441816,6570.57069681871,0.0,1.0
2022-09-09,17.78,17.78,17.25,17.25,3740,15.8355437907969,15.8355437907969,15.3635056463019,15.3635056463019,4199.2369115007,0.0,1.0
2022-09-12,17.65,17.65,17.56,17.56,1715,15.7197608496944,15.7197608496944,15.6396034289311,15.6396034289311,1925.58590995285,0.0,1.0
2022-09-13,17.65,17.95,17.65,17.67,5047,15.7197608496944,15.9869522522388,15.7197608496944,15.737573609864,5666.72424928982,0.0,1.0
2022-09-14,17.55,17.6,17.55,17.6,3439,15.6306970488463,15.6752289492703,15.6306970488463,15.6752289492703,3861.27693546813,0.0,1.0
2022-09-15,17.4,17.63,17.4,17.63,3742,15.4971013475741,15.7019480895248,15.4971013475741,15.7019480895248,4201.48249273677,0.0,1.0
2022-09-16,17.05,17.5,16.96,17.5,19998,15.1853780446056,15.5861651484222,15.1052206238423,15.5861651484222,22453.5667797302,0.0,1.0
2022-09-19,17.16,17.16,17.16,17.16,593,15.2833482255386,15.2833482255386,15.2833482255386,15.2833482255386,665.814836502647,0.0,1.0
2022-09-20,17.05,17.295,16.94,17.295,5054,15.1853780446056,15.4035843566835,15.0874078636727,15.4035843566835,5674.58378361617,0.0,1.0
2022-09-21,17.07,17.23,16.93,17.23,3898,15.2031908047752,15.3456928861322,15.0785014835879,15.3456928861322,4376.63782915233,0.0,1.0
2022-09-22,16.86,17.045,16.7,16.97,3760,15.0161568229942,15.1809248545632,14.8736547416372,15.1141270039271,4221.69272386164,0.0,1.0
2022-09-23,16.6,16.75,16.39,16.75,4858,14.784590940789,14.9181866420612,14.597556959008,14.9181866420612,5454.51682247871,0.0,1.0
2022-09-26,16.54,16.64,16.1752,16.64,5365,14.7311526602802,14.8202164611283,14.4062479147862,14.8202164611283,6023.77166582918,0.0,1.0
2022-09-27,16.8,16.8,16.55,16.61,5753,14.9627185424853,14.9627185424853,14.740059040365,14.7934973208739,6459.41442563194,0.0,1.0
2022-09-28,17.05,17.16,17.05,17.06,3599,15.1853780446056,15.2833482255386,15.1853780446056,15.1942844246904,4040.92343435588,0.0,1.0
2022-09-29,16.555,17.11,16.21,17.03,14660,14.7445122304074,15.2388163251145,14.4372421174814,15.167565284436,16460.1104605882,0.0,1.0
2022-09-30,16.55,16.89,16.55,16.76,5272,14.740059040365,15.0428759632486,14.740059040365,14.9270930221461,5919.35213835069,0.0,1.0
2022-10-03,16.74,17.0,16.62,16.62,5688,14.9092802619764,15.1408461441816,14.8024037009587,14.8024037009587,6386.43303545881,0.0,1.0
2022-10-04,17.04,17.3,17.04,17.2,5296,15.1764716645208,15.4080375467259,15.1764716645208,15.3189737458778,5946.29911318386,0.0,1.0
2022-10-05,17.21,17.21,17.0,17.005,6220,15.3278801259626,15.3278801259626,15.1408461441816,15.145299334224,6983.75764426051,0.0,1.0
2022-10-06,17.28,17.28,17.04,17.21,1386,15.3902247865563,15.3902247865563,15.1764716645208,15.3278801259626,1556.18779661496,0.0,1.0
2022-10-07,16.95,17.11,16.51,17.11,3544,15.0963142437575,15.2388163251145,14.7044335200257,15.2388163251145,3979.16995036321,0.0,1.0
2022-10-10,17.1,17.1,16.93,17.0,5410,15.2299099450297,15.2299099450297,15.0785014835879,15.1408461441816,6074.29724364136,0.0,1.0
2022-10-11,17.01,17.25,17.01,17.03,2451,15.1497525242664,15.3635056463019,15.1497525242664,15.167565284436,2751.95980483641,0.0,1.0
2022-10-12,17.3,17.3,17.2,17.22,4191,15.4080375467259,15.4080375467259,15.3189737458778,15.3367865060474,4705.61548024048,0.0,1.0
2022-10-13,17.56,17.8,17.07,17.07,25581,15.6396034289311,15.8533565509666,15.2031908047752,15.2031908047752,28722.1068002938,0.0,1.0
2022-10-14,17.8,17.86,17.45,17.49,11596,15.8533565509666,15.9067948314754,15.5416332479981,15.5772587683374,13019.8800068882,0.0,1.0
2022-10-17,17.66,18.0,17.56,17.66,8552,15.8622629310514,16.1676519116039,15.7724426426536,15.8622629310514,9521.23418055014,0.15,1.0
2022-10-18,17.76,17.9,17.67,17.75,3706,15.9520832194492,16.0778316232061,15.8712449598912,15.9431011906094,4126.01658946665,0.0,1.0
2022-10-19,17.66,17.66,17.66,17.66,1387,15.8622629310514,15.8622629310514,15.8622629310514,15.8622629310514,1544.19455196715,0.0,1.0
2022-10-20,17.84,17.9,17.4762,17.66,6643,16.0239394501674,16.0778316232061,15.6971732409762,15.8622629310514,7395.87916994793,0.0,1.0
2022-10-21,17.88,18.705,17.35,17.35,16619,16.0598675655265,16.8008849448084,15.5838200370182,15.5838200370182,18502.5012683072,0.0,1.0
2022-10-24,18.26,18.44,17.93,17.93,10477,16.4011846614382,16.5628611805542,16.1047777097254,16.1047777097254,11664.4025385435,0.0,1.0
2022-10-25,18.275,18.36,18.19,18.27,1184,16.4146577046978,16.491004949836,16.3383104595597,16.410166690278,1318.1877069424,0.0,1.0
2022-10-26,18.25,18.44,18.0619,18.25,3921,16.3922026325984,16.5628611805542,16.2232506701221,16.3922026325984,4365.38344503474,0.0,1.0
2022-10-27,18.41,18.68,18.41,18.68,1208,16.5359150940349,16.7784298727089,16.5359150940349,16.7784298727089,1344.90772802907,0.0,1.0
2022-10-28,18.57,19.0,18.57,18.73,21118,16.6796275554714,17.0658547955819,16.6796275554714,16.8233400169078,23511.3918878458,0.0,1.0
2022-10-31,18.97,19.47,18.5,18.56,12031,17.0389087090626,17.4880101510515,16.6167533535929,16.6706455266316,13394.5239039053,0.0,1.0
2022-11-01,18.85,19.26,18.83,19.26,12306,16.9311243629852,17.2993875454162,16.9131603053056,17.2993875454162,13700.6908121901,0.0,1.0
2022-11-02,18.73,18.86,18.73,18.86,2959,16.8233400169078,16.940106391825,16.8233400169078,16.940106391825,3294.35593314405,0.0,1.0
2022-11-03,18.81,18.85,18.655,18.7,4573,16.8951962476261,16.9311243629852,16.7559748006095,16.7963939303885,5091.27735122261,0.0,1.0
2022-11-04,18.5,18.7,18.5,18.7,8572,16.6167533535929,16.7963939303885,16.6167533535929,16.7963939303885,9543.50086478904,0.0,1.0
2022-11-07,18.31,18.53,18.31,18.5,9219,16.4460948056371,16.6436994401122,16.4460948056371,16.6167533535929,10263.8280999172,0.0,1.0
2022-11-08,18.24,18.25,18.1,18.25,9130,16.3832206037586,16.3922026325984,16.2574722000017,16.3922026325984,10164.7413550541,0.0,1.0
2022-11-09,18.1,18.1,17.93,18.0,4092,16.2574722000017,16.2574722000017,16.1047777097254,16.1676519116039,4555.76359527727,0.0,1.0
2022-11-10,18.26,18.48,18.0,18.0,19788,16.4011846614382,16.5987892959133,16.1676519116039,16.1676519116039,22030.6573859596,0.0,1.0
2022-11-11,18.37,18.4967,18.11,18.11,2342,16.4999869786758,16.6137892840758,16.2664542288415,16.2664542288415,2607.42872437423,0.0,1.0
2022-11-14,18.4,18.61,18.4,18.49,3601,16.5269330651951,16.7155556708305,16.5269330651951,16.6077713247531,4009.11649721247,0.0,1.0
2022-11-15,18.5,18.69,18.5,18.64,1040,16.6167533535929,16.7874119015487,16.6167533535929,16.7425017573498,1157.86758042238,0.0,1.0
2022-11-16,18.7,18.7,18.7,18.7,524,16.7963939303885,16.7963939303885,16.7963939303885,16.7963939303885,583.387127058966,0.0,1.0
2022-11-17,18.8,18.92,18.5,18.51,4718,16.8862142187863,16.9939985648637,16.6167533535929,16.6257353824327,5252.71081195458,0.0,1.0
2022-11-18,19.04,19.27,18.59,18.59,4453,17.101782910941,17.3083695742559,16.6975916131509,16.6975916131509,4957.67724578927,0.0,1.0
2022-11-21,19.39,19.58,19.17,19.3,8764,17.4161539203333,17.5868124682891,17.2185492858582,17.3353156607753,9757.26103348241,0.0,1.0
2022-11-22,19.6,19.68,19.3,19.6,3430,17.6047765259687,17.6766327566869,17.3353156607753,17.6047765259687,3818.73634696995,0.0,1.0
2022-11-23,19.95,20.0,19.35,19.69,8494,17.919147535361,17.9640576795599,17.3802258049742,17.6856147855267,9456.66079625736,0.0,1.0
2022-11-25,20.41,20.41,20.0,20.0,8015,18.3323208619909,18.3323208619909,17.9640576795599,17.9640576795599,8923.37370873589,0.0,1.0
2022-11-28,20.31,20.82,20.22,20.36,7378,18.2425005735931,18.7005840444218,18.161662314035,18.287410717792,8214.17981572718,0.0,1.0
2022-11-29,20.32,20.75,19.85,20.39,10760,18.2514826024328,18.6377098425434,17.8293272469632,18.3143568043113,11979.4761205238,0.0,1.0
2022-11-30,20.56,20.94,20.46,20.46,5320,18.4670512945876,18.8083683904992,18.3772310061898,18.3772310061898,5922.93800754522,0.0,1.0
2022-12-01,19.81,20.65,19.81,20.34,6193,17.7933991316041,18.5478895541456,17.7933991316041,18.2694466601124,6894.87877457284,0.0,1.0
2022-12-02,20.22,20.505,19.75,19.75,9172,18.161662314035,18.4176501359688,17.7395069585654,17.7395069585654,10211.5013919558,0.0,1.0
2022-12-05,20.01,20.2,19.7,20.2,13159,17.9730397083997,18.1436982563555,17.6945968143665,18.1436982563555,14650.3648949789,0.0,1.0
2022-12-06,20.0,20.15,19.91,20.15,6375,17.9640576795599,18.0987881121566,17.8832194200019,18.0987881121566,7097.50560114677,0.0,1.0
2022-12-07,20.03,20.0894,19.75,19.82,4392,17.9910037660792,18.0443570173875,17.7395069585654,17.8023811604438,4889.76385886066,0.0,1.0
2022-12-08,19.79,20.0,19.0,19.62,2453,17.7754350739245,17.9640576795599,17.0658547955819,17.6227405836482,2731.00882190008,0.0,1.0
2022-12-09,19.7,19.85,19.5,19.85,1938,17.6945968143665,17.8293272469632,17.5149562375709,17.8293272469632,2157.64170274862,0.0,1.0
2022-12-12,19.25,20.15,19.25,19.76,4961,17.2904055165764,18.0987881121566,17.2904055165764,17.7484889874052,5523.25102545712,0.0,1.0
2022-12-13,18.5,20.0,18.5,19.44,36246,16.6167533535929,17.9640576795599,16.6167533535929,17.4610640645322,40353.9118461437,0.0,1.0
2022-12-14,19.0,19.0256,18.5,18.78,10837,17.0658547955819,17.0888487894117,16.6167533535929,16.8682501611067,12065.2028548435,0.0,1.0
2022-12-15,19.04,19.1866,18.95,19.0,6846,17.101782910941,17.2334594537322,17.020944651383,17.0658547955819,7621.88601497268,0.0,1.0
2022-12-16,18.95,19.24,18.84,18.84,11778,17.020944651383,17.2814234877366,16.9221423341454,16.9221423341454,13112.8503482834,0.0,1.0
2022-12-19,18.72,18.94,18.64,18.94,1710,16.8143579880681,17.0119626225432,16.7425017573498,17.0119626225432,1903.80150242525,0.0,1.0
2022-12-20,18.55,19.0,18.25,18.66,10584,16.6616634977918,17.0658547955819,16.3922026325984,16.7604658150294,11783.5292992216,0.0,1.0
2022-12-21,18.98,19.135,18.47,18.47,3874,17.0478907379023,17.1871121849189,16.5898072670736,16.5898072670736,4313.05673707336,0.0,1.0
2022-12-22,18.91,18.9873,18.66,18.66,6455,16.9850165360239,17.0544476189554,16.7604658150294,16.7604658150294,7186.57233810233,0.0,1.0
2022-12-23,19.22,19.43,18.8,18.82,7975,17.2634594300571,17.4520820356924,16.8862142187863,16.9041782764659,8878.84034025809,0.0,1.0
2022-12-27,19.24,19.26,19.1,19.26,1218,17.2814234877366,17.2993875454162,17.1556750839797,17.2993875454162,1356.04107014851,0.0,1.0
2022-12-28,19.82,20.0,19.36,19.42,10186,17.8023811604438,17.9640576795599,17.389207833814,17.4431000068526,11340.4222828676,0.0,1.0
2022-12-29,19.87,19.99,19.2949,19.97,4657,17.8472913046427,17.9550756507201,17.330734826067,17.9371115930405,5184.79742502598,0.0,1.0
2022-12-30,19.65,19.98,19.5,19.5,5228,17.6496866701676,17.9460936218803,17.5149562375709,17.5149562375709,5820.51126004632,0.0,1.0
2023-01-03,19.65,19.9501,19.65,19.65,4952,17.6496866701676,17.9192373556494,17.6496866701676,17.6496866701676,5513.23101754961,0.0,1.0
2023-01-04,19.26,19.65,19.26,19.65,2599,17.2993875454162,17.6496866701676,17.2993875454162,17.6496866701676,2893.55561684399,0.0,1.0
2023-01-05,19.0,19.34,19.0,19.29,2031,17.0658547955819,17.3712437761344,17.0658547955819,17.3263336319355,2261.18178445947,0.0,1.0
2023-01-06,19.16,19.245,19.1,19.1,3065,17.2095672570184,17.2859145021565,17.1556750839797,17.1556750839797,3412.36935961017,0.0,1.0
2023-01-09,19.15,19.2,19.125,19.1564,3787,17.2005852281786,17.2454953723775,17.1781301560791,17.206333726636,4216.19666063417,0.0,1.0
2023-01-10,19.2,19.47,19.2,19.21,1679,17.2454953723775,17.4880101510515,17.2454953723775,17.2544774012173,1869.28814185497,0.0,1.0
2023-01-11,19.25,19.47,19.2,19.2,28207,17.2904055165764,17.4880101510515,17.2454953723775,17.2454953723775,31403.8181163211,0.0,1.0
2023-01-12,19.6,19.67,19.335,19.335,2464,17.7664530450847,17.8299046631029,17.5262433483017,17.5262433483017,2718.29159582088,0.18,1.0
2023-01-13,19.65,19.65,19.4221,19.4221,720,17.8117756293834,17.8117756293834,17.60519529015,17.60519529015,794.305985791814,0.0,1.0
2023-01-17,19.51,19.845,19.4306,19.4306,943,17.6848723933471,17.9885337081483,17.6129001294808,17.6129001294808,1040.32020083567,0.0,1.0
2023-01-18,19.6,19.74,19.4,19.4,4471,17.7664530450847,17.893356281121,17.58516270789,17.58516270789,4932.41953121556,0.0,1.0
2023-01-19,19.66,19.73,19.43,19.73,2411,17.8208401462431,17.8842917642613,17.6123562584692,17.8842917642613,2659.82184964454,0.0,1.0
2023-01-20,19.51,19.64,19.51,19.64,2112,17.6848723933471,17.8027111125237,17.6848723933471,17.8027111125237,2329.96422498932,0.0,1.0
2023-01-23,19.3,19.63,19.243,19.243,2174,17.4945175392926,17.7936465956639,17.4428497931921,17.4428497931921,2398.36279598806,0.0,1.0
2023-01-24,19.32,19.45,19.27,19.45,1763,17.5126465730121,17.6304852921887,17.4673239887134,17.6304852921887,1944.9464624319,0.0,1.0
2023-01-25,19.35,19.35,19.2664,19.2664,713,17.5398401235913,17.5398401235913,17.4640607626439,17.4640607626439,786.583566485505,0.0,1.0
2023-01-26,19.0,19.6599,19.0,19.6599,1220,17.2225820335005,17.8207495010746,17.2225820335005,17.8207495010746,1345.90736481391,0.0,1.0
2023-01-27,19.11,19.581,19.03,19.03,2905,17.3222917189576,17.7492304630512,17.2497755840797,17.2497755840797,3204.80401211836,0.0,1.0
2023-01-30,19.35,19.64,19.22,19.22,2999,17.5398401235913,17.8027111125237,17.4220014044147,17.4220014044147,3308.50507137451,0.0,1.0
2023-01-31,19.44,19.93,19.35,19.3704,9704,17.6214207753289,18.0655821014561,17.5398401235913,17.5583317379852,10705.4795640608,0.0,1.0
2023-02-01,19.36,19.8885,19.25,19.73,12747,17.548904640451,18.0279643564881,17.4491949549939,17.8842917642613,14062.5255567893,0.0,1.0
2023-02-02,18.88,19.867,18.77,19.867,17987,17.1138078311837,18.0084756452397,17.0140981457265,18.0084756452397,19843.3080089407,0.0,1.0
2023-02-03,19.12,19.73,19.12,19.19,10149,17.3313562358173,17.8842917642613,17.3313562358173,17.3948078538355,11196.4047913905,0.0,1.0
2023-02-06,19.23,19.8408,19.19,19.8408,6453,17.4310659212745,17.9847266110672,17.3948078538355,17.9847266110672,7118.96739765912,0.0,1.0
2023-02-07,19.25,19.255,19.03,19.25,43241,17.4491949549939,17.4537272134238,17.2497755840797,17.4491949549939,47703.5904605887,0.0,1.0
2023-02-08,19.0,19.7321,18.94,19.17,8683,17.2225820335005,17.8861953128019,17.1681949323421,17.376678820116,9579.10954809767,0.0,1.0
2023-02-09,19.22,19.9,19.22,19.9,1813,17.4220014044147,18.0383885508768,17.4220014044147,18.0383885508768,2000.10660033411,0.0,1.0
2023-02-10,19.41,19.95,18.89,19.4,19417,17.5942272247497,18.0837111351755,17.1228723480434,17.58516270789,21420.887952944,0.0,1.0
2023-02-13,19.63,19.7362,19.41,19.41,18692,17.7936465956639,17.8899117647143,17.5942272247497,17.5942272247497,20621.065953362,0.0,1.0
2023-02-14,19.85,19.85,19.62,19.62,5976,17.9930659665782,17.9930659665782,17.7845820788042,17.7845820788042,6592.73968207204,0.0,1.0
2023-02-15,20.2,20.2499,19.78,19.78,9302,18.310324056669,18.355555995799,17.92961434856,17.92961434856,10261.992055327,0.0,1.0
2023-02-16,20.2,20.4,20.09,20.19,5516,18.310324056669,18.4916143938637,18.2106143712118,18.3012595398092,6085.26641337171,0.0,1.0
2023-02-17,20.3,20.69,20.1312,20.35,8837,18.4009692252663,18.7544853827961,18.247960180674,18.446291809565,9749.00277283648,0.0,1.0
2023-02-21,20.26,20.6,20.21,20.29,5797,18.3647111578274,18.6729047310584,18.3193885735287,18.3919047084066,6395.26638838214,0.0,1.0
2023-02-22,20.41,20.56,20.2,20.3567,5524,18.5006789107234,18.6366466636195,18.310324056669,18.452365035861,6094.0920354361,0.0,1.0
2023-02-23,19.97,20.4192,19.35,20.332,42368,18.101840168895,18.5090182662344,17.5398401235913,18.4299756792175,46740.4944528161,0.0,1.0
2023-02-24,19.67,19.96,19.51,19.78,4167,17.8299046631029,18.0927756520353,17.6848723933471,17.92961434856,4597.04589277012,0.0,1.0
2023-02-27,19.94,20.0,19.66,19.75,2925,18.0746466183158,18.1290337194742,17.8208401462431,17.9024207979808,3226.86806727924,0.0,1.0
2023-02-28,19.52,20.16,19.5,19.66,15054,17.6939369102068,18.27406598923,17.6758078764874,17.8208401462431,16607.6143195972,0.0,1.0
2023-03-01,19.62,20.54,19.62,20.54,3117,17.7845820788042,18.6185176299,17.7845820788042,18.6185176299,3438.68299682373,0.0,1.0
2023-03-02,19.65,19.81,19.5801,19.7,5923,17.8117756293834,17.9568078991392,17.7484146565339,17.8570982136821,6534.26993589572,0.0,1.0
2023-03-03,19.49,19.945,19.44,19.65,20001,17.6667433596276,18.0791788767457,17.6214207753289,17.8117756293834,22065.1583636418,0.0,1.0
2023-03-06,19.48,19.8799,19.48,19.5,10217,17.6576788427679,18.0201688719888,17.6576788427679,17.6758078764874,11271.4225789374,0.0,1.0
2023-03-07,19.49,19.7,19.36,19.7,5105,17.6667433596276,17.8570982136821,17.548904640451,17.8570982136821,5631.85007981558,0.0,1.0
2023-03-08,19.75,20.55,19.45,20.55,2543,17.9024207979808,18.6275821467598,17.6304852921887,18.6275821467598,2805.44461370636,0.0,1.0
2023-03-09,19.36,20.2336,19.25,19.75,2846,17.548904640451,18.3407808333177,17.4491949549939,17.9024207979808,3139.71504939376,0.0,1.0
2023-03-10,19.35,20.19,19.1,19.25,10462,17.5398401235913,18.3012595398092,17.3132272020979,17.4491949549939,11541.7072546583,0.0,1.0
2023-03-13,17.15,19.4,17.15,19.1,26333,15.5456464144491,17.58516270789,15.5456464144491,17.3132272020979,29050.6382275776,0.0,1.0
2023-03-14,17.51,19.0,17.5,19.0,26431,15.8719690213997,17.2225820335005,15.8629045045399,17.2225820335005,29158.7520978658,0.0,1.0
2023-03-15,17.2,17.6,16.7462,17.3,15364,15.5909689987478,15.9535496731373,15.179621223653,15.6816141673452,16949.6071745909,0.0,1.0
2023-03-16,16.98,17.5499,16.88,17.31,25596,15.3915496278336,15.90813644367,15.3009044592362,15.6906786842049,28237.577794899,0.0,1.0
2023-03-17,16.75,17.4703,16.75,17.0,11504,15.1830657400597,15.8359828894665,15.1830657400597,15.4096786615531,12691.2445285403,0.0,1.0
2023-03-20,16.76,17.49,16.5,16.76,13793,15.1921302569194,15.8538399876802,14.9564528185662,15.1921302569194,15216.4756417034,0.0,1.0
2023-03-21,17.1,17.38,17.03,17.03,8492,15.5003238301505,15.7541303022231,15.4368722121323,15.4368722121323,9368.3978213112,0.0,1.0
2023-03-22,17.36,17.6,17.1,17.5,10787,15.7360012685036,15.9535496731373,15.5003238301505,15.8629045045399,11900.2481510226,0.0,1.0
2023-03-23,17.21,17.8399,17.0,17.8399,3354,15.6000335156076,16.1710074326024,15.4096786615531,16.1710074326024,3700.14205048019,0.0,1.0
2023-03-24,17.1,17.2199,16.7999,17.2,4527,15.5003238301505,15.6090073872987,15.2282976791897,15.5909689987478,4994.19888566602,0.0,1.0
2023-03-27,17.2,17.24,17.05,17.15,10269,15.5909689987478,15.6272270661868,15.4550012458518,15.5456464144491,11328.7891223558,0.0,1.0
2023-03-28,17.08,17.19,17.0,17.0,4766,15.482194796431,15.5819044818881,15.4096786615531,15.4096786615531,5257.86434483858,0.0,1.0
2023-03-29,17.125,17.17,17.08,17.08,4465,15.5229851222998,15.5637754481686,15.482194796431,15.482194796431,4925.80031466729,0.0,1.0
2023-03-30,16.89,17.1899,16.89,17.12,4644,15.309968976096,15.5818138367195,15.309968976096,15.5184528638699,5123.27360835719,0.0,1.0
2023-03-31,16.86,17.09,16.65,17.05,5789,15.2827754255168,15.4912593132907,15.0924205714623,15.4550012458518,6386.44076631778,0.0,1.0
2023-04-03,17.01,17.2,16.9,17.03,5547,15.4187431784128,15.5909689987478,15.3190334929557,15.4368722121323,6119.46569887111,0.0,1.0
2023-04-04,16.85,17.005,16.85,17.0,2780,15.273710908657,15.4142109199829,15.273710908657,15.4096786615531,3066.90366736284,0.0,1.0
2023-04-05,16.81,16.85,16.75,16.85,3225,15.2374528412181,15.273710908657,15.1830657400597,15.273710908657,3557.82889469249,0.0,1.0
2023-04-06,16.73,16.9,16.65,16.69,4694,15.1649367063402,15.3190334929557,15.0924205714623,15.1286786389012,5178.4337462594,0.0,1.0
2023-04-10,16.6,16.85,16.55,16.73,4234,15.0470979871636,15.273710908657,15.0017754028649,15.1649367063402,4670.96047755908,0.0,1.0
2023-04-11,16.6,17.0,16.56,16.61,3761,15.0470979871636,15.4096786615531,15.0108399197246,15.0561625040233,4149.14557300418,0.0,1.0
2023-04-12,16.83,16.96,16.56,16.62,8119,15.2555818749375,15.3734205941141,15.0108399197246,15.0652270208831,8956.90319256078,0.0,1.0
2023-04-13,16.92,16.9326,16.6001,16.6001,6446,15.3371625266752,15.3485838179185,15.0471886323322,15.0471886323322,7111.24497835282,0.0,1.0
2023-04-14,16.78,16.92,16.735,16.735,2432,15.3915496278336,15.5199654173388,15.3502731240641,15.3502731240641,2651.38735129063,0.2,1.0
2023-04-17,16.4454,16.8877,16.41,16.78,4086,15.0846358909163,15.4903380601887,15.0521650412842,15.3915496278336,4454.5924002358,0.0,1.0
2023-04-18,16.5,16.92,16.4501,16.4501,4060,15.1347180488233,15.5199654173388,15.0889469924211,15.0889469924211,4426.24697624997,0.0,1.0
2023-04-19,16.68,16.7899,16.54,16.63,2610,15.2998240639013,15.4006304586629,15.1714082743962,15.2539612819352,2845.44448473214,0.0,1.0
2023-04-20,16.57,16.91,16.5,16.5406,3946,15.1989259435759,15.5107928609455,15.1347180488233,15.1719586277798,4301.96319415822,0.0,1.0
2023-04-21,16.6,16.91,16.6,16.6792,94559,15.2264436127555,15.5107928609455,15.2264436127555,15.2990902593899,103089.036410646,0.0,1.0
2023-04-24,16.4,16.77,16.3202,16.77,4127,15.042992484891,15.3823770714404,14.9697954848731,15.3823770714404,4499.29095344426,0.0,1.0
2023-04-25,15.95,16.3,15.9,16.3,14656,14.6302274471958,14.9512669209587,14.5843646652297,14.9512669209587,15978.0974590936,0.0,1.0
2023-04-26,15.15,15.89,15.0807,15.89,22315,13.8964229357377,14.5751921088365,13.8328571199327,14.5751921088365,24328.0052401523,0.0,1.0
2023-04-27,15.6,15.725,15.12,15.25,12429,14.3091879734329,14.4238449283482,13.8689052665581,13.98814849967,13550.2028738451,0.0,1.0
2023-04-28,14.91,15.4,14.61,15.34,44100,13.6762815823003,14.1257368455684,13.4011048905035,14.070701507209,48078.1999144394,0.0,1.0
2023-05-01,14.36,14.99,14.36,14.99,13052,13.1717909806729,13.7496620334461,13.1717909806729,13.7496620334461,14229.4028408903,0.0,1.0
2023-05-02,13.79,14.07,12.56,13.82,24910,12.648955266259,12.9057868452693,11.5207308298921,12.6764729354386,27157.0965956617,0.0,1.0
2023-05-03,13.56,13.98,13.5101,13.8,18592,12.4379864692148,12.8232338377303,12.3922154128126,12.6581278226522,20269.1585671033,0.0,1.0
2023-05-04,13.06,13.57,12.755,13.54,10466,11.9793586495534,12.447159025608,11.69959567956,12.4196413564283,11410.1233629144,0.0,1.0
2023-05-05,13.27,13.5,13.0,13.0,17781,12.1719823338112,12.3829511308554,11.9243233111941,11.9243233111941,19384.9993804682,0.0,1.0
2023-05-08,12.82,13.39,12.82,13.34,11448,11.759217296116,12.2820530105299,11.759217296116,12.2361902285638,12480.7082226872,0.0,1.0
2023-05-09,12.77,12.95,12.75,12.82,21771,11.7133545141499,11.878460529228,11.6950094013634,11.759217296116,23734.9317536794,0.0,1.0
2023-05-10,12.95,12.99,12.6001,12.97,8406,11.878460529228,11.9151507548009,11.557512781029,11.8968056420144,9164.29361634414,0.0,1.0
2023-05-11,12.97,13.05,12.7,12.84,10443,11.8968056420144,11.9701860931602,11.6491466193973,11.7775624089025,11385.0485647731,0.0,1.0
2023-05-12,12.7,12.891,12.67,12.8,6813,11.6491466193973,11.8243424465079,11.6216289502176,11.7408721833296,7427.59129290422,0.0,1.0
2023-05-15,12.56,13.3,12.56,12.75,7388,11.5207308298921,12.1995000029909,11.5207308298921,11.6950094013634,8054.46124643718,0.0,1.0
2023-05-16,12.85,13.16,12.57,12.57,3679,11.7867349652957,12.0710842134857,11.5299033862854,11.5299033862854,4010.87749399598,0.0,1.0
2023-05-17,13.54,13.54,12.9,13.23,21661,12.4196413564283,12.4196413564283,11.8325977472618,12.1352921082383,23615.008806047,0.0,1.0
2023-05-18,13.67,13.67,13.2755,13.2755,6667,12.5388845895402,12.5388845895402,12.1770272398275,12.1770272398275,7268.42083513762,0.0,1.0
2023-05-19,13.4899,13.7,13.455,13.51,2777,12.3736868488982,12.5664022587199,12.3416746270859,12.3921236872486,3027.5093234104,0.0,1.0
2023-05-22,13.11,13.4,13.11,13.26,9309,12.0252214315196,12.2912255669231,12.0252214315196,12.162809777418,10148.7519955446,0.0,1.0
2023-05-23,13.27,13.451,13.02,13.02,13735,12.1719823338112,12.3380056045286,11.9426684239805,11.9426684239805,14974.015324826,0.0,1.0
2023-05-24,13.37,13.49,13.2,13.27,5524,12.2637078977435,12.3737785744622,12.1077744390586,12.1719823338112,6022.31238837557,0.0,1.0
2023-05-25,13.41,13.48,13.01,13.23,34281,12.3003981233164,12.364606018069,11.9334958675873,12.1352921082383,37373.4415253264,0.0,1.0
2023-05-26,13.38,13.45,13.25,13.45,28763,12.2728804541367,12.3370883488893,12.1536372210247,12.3370883488893,31357.6703886399,0.0,1.0
2023-05-30,13.35,13.46,13.33,13.4,9459,12.245362784957,12.3462609052825,12.2270176721706,12.2912255669231,10312.2832877706,0.0,1.0
2023-05-31,13.02,13.5,12.98,13.36,28495,11.9426684239805,12.3829511308554,11.9059781984076,12.2545353413502,31065.494479863,0.0,1.0
2023-06-01,13.16,13.25,13.0,13.15,45766,12.0710842134857,12.1536372210247,11.9243233111941,12.0619116570925,49894.4874667628,0.0,1.0
2023-06-02,13.34,13.52,13.21,13.31,8952,12.2361902285638,12.4012962436419,12.1169469954518,12.2086725593841,9759.54752004674,0.0,1.0
2023-06-05,13.435,13.52,13.16,13.46,36107,12.3233295142994,12.4012962436419,12.0710842134857,12.3462609052825,39364.1624560242,0.0,1.0
2023-06-06,13.95,13.95,13.5,13.5,32317,12.7957161685506,12.7957161685506,12.3829511308554,12.3829511308554,35232.2718057809,0.0,1.0
2023-06-07,15.16,15.42,13.99,14.02,24866,13.905595492131,14.1440819583548,12.8324063941235,12.8599240633032,27109.1274166088,0.0,1.0
2023-06-08,15.8,15.92,14.8,15.15,55666,14.4926391012974,14.6027097780161,13.5753834619748,13.8964229357377,60687.5527536778,0.0,1.0
2023-06-09,15.84,16.2499,15.01,15.01,37852,14.5293293268703,14.9053124134287,13.7680071462326,13.7680071462326,41266.5764889199,0.0,1.0
2023-06-12,15.24,15.51,15.1025,15.51,16752,13.9789759432768,14.2266349658939,13.8528532928699,14.2266349658939,18263.1747157979,0.0,1.0
2023-06-13,15.12,15.3899,15.0001,15.0001,18617,13.8689052665581,14.1164725636112,13.7589263154033,13.7589263154033,20296.4137824743,0.0,1.0
2023-06-14,15.13,15.37,15.03,15.33,8177,13.8780778229513,14.0982191763887,13.786352259019,14.0615289508158,8914.63584354582,0.0,1.0
2023-06-15,15.25,15.2995,15.0301,15.175,20296,13.98814849967,14.0335526538165,13.7864439845829,13.9193543267208,22126.8740467905,0.0,1.0
2023-06-16,15.3,15.3,15.205,15.25,10324,14.0340112816361,14.0340112816361,13.9468719959005,13.98814849967,11255.3137396071,0.0,1.0
2023-06-20,15.73,15.99,15.2101,15.25,28519,14.4284312065449,14.6669176727687,13.951549999661,13.98814849967,31091.6594866189,0.0,1.0
2023-06-21,15.62,15.8232,15.5021,15.64,5612,14.3275330862194,14.5139194321297,14.2193886463432,14.3458781990058,6118.25074648148,0.0,1.0
2023-06-22,15.46,15.55,15.2001,15.38,5402,14.1807721839277,14.2633251914668,13.9423774432678,14.1073917327819,5889.30693736514,0.0,1.0
2023-06-23,15.43,15.74,15.39,15.41,9139,14.1532545147481,14.4376037629381,14.1165642891752,14.1349094019616,9963.41653102179,0.0,1.0
2023-06-26,15.29,15.54,15.29,15.39,4246,14.0248387252429,14.2541526350736,14.0248387252429,14.1165642891752,4629.0257786102,0.0,1.0
2023-06-27,15.11,15.625,15.11,15.625,2604,13.8597327101648,14.332119364416,13.8597327101648,14.332119364416,2838.9032330431,0.0,1.0
2023-06-28,14.7,15.475,14.7,15.16,10079,13.4836578980425,14.1945310185176,13.4836578980425,13.905595492131,10988.2126289714,0.0,1.0
2023-06-29,14.605,14.73,14.605,14.73,2250,13.3965186123069,13.5111755672222,13.3965186123069,13.5111755672222,2452.96938338977,0.0,1.0
2023-06-30,14.26,14.63,14.15,14.63,4718,13.0800654167406,13.41945000329,12.9791672964151,13.41945000329,5143.60424481463,0.0,1.0
2023-07-03,14.38,14.38,14.15,14.26,3496,13.1901360934593,13.1901360934593,12.9791672964151,13.0800654167406,3811.36931748028,0.0,1.0
2023-07-05,13.78,14.305,13.78,14.3,29409,12.6397827098657,13.1213419205101,12.6397827098657,13.1167556423135,32061.9451538266,0.0,1.0
2023-07-06,13.7,13.75,13.36,13.74,12290,12.5664022587199,12.6122650406861,12.2545353413502,12.6030924842928,13398.6638763824,0.0,1.0
2023-07-07,13.92,14.09,13.555,13.555,9565,12.7681984993709,12.9241319580557,12.4334001910181,12.4334001910181,10427.8454009436,0.0,1.0
2023-07-10,13.86,14.24,13.8401,14.11,5614,12.7131631610115,13.0617203039541,12.694909773789,12.9424770708422,6120.4311637112,0.0,1.0
2023-07-11,14.1,14.3421,13.8,13.94,9680,12.933304514449,13.155372104729,12.6581278226522,12.7865436121574,10553.2193916502,0.0,1.0
2023-07-12,14.72,14.9885,14.32,14.32,25090,13.502003010829,13.7482861499871,13.1351007551,13.1351007551,27353.334146333,0.0,1.0
2023-07-13,15.58,15.74,14.88,14.88,29639,14.2908428606465,14.4376037629381,13.6487639131206,13.6487639131206,32312.6931352396,0.0,1.0
2023-07-14,16.3,16.44,15.7472,15.76,18523,14.9512669209587,15.0796827104639,14.4442080035412,14.4559488757245,20193.9341726795,0.0,1.0
2023-07-17,15.97,16.4,15.011,15.88,18656,14.8320236878468,15.2313831233993,13.9413592722773,14.7484368292428,20087.3681346751,0.2,1.0
2023-07-18,16.25,16.25,15.98,16.1,5234,15.0920716923926,15.0920716923926,14.8413111165806,14.9527602613859,5635.57487226038,0.0,1.0
2023-07-19,16.4,16.42,15.9801,16.31,8406,15.2313831233993,15.2499579808669,14.8414039908679,15.1477962647953,9050.94428280871,0.0,1.0
2023-07-20,16.38,16.39,16.0,16.0383,3953,15.2128082659318,15.2220956946656,14.8598859740481,14.8954568260985,4256.29107184662,0.0,1.0
2023-07-21,16.36,16.4995,16.34,16.34,11509,15.1942334084642,15.3237930393005,15.1756585509967,15.1756585509967,12392.0197181591,0.0,1.0
2023-07-24,16.59,16.725,16.5,16.5,3451,15.4078442693412,15.5332245572472,15.3242574107372,15.3242574107372,3715.77548417472,0.0,1.0
2023-07-25,17.09,17.25,16.75,16.75,12764,15.8722157060302,16.0208145657707,15.5564431290817,15.5564431290817,13743.3086873388,0.0,1.0
2023-07-26,17.34,17.445,16.89,16.89,12898,16.1044014243747,16.2019194260794,15.6864671313546,15.6864671313546,13887.5897406217,0.0,1.0
2023-07-27,17.02,17.1199,17.0,17.0,2735,15.8072037048937,15.8999851179442,15.7886288474262,15.7886288474262,2944.84090096143,0.0,1.0
2023-07-28,17.12,17.44,17.05,17.13,2236,15.9000779922315,16.1972757117125,15.8350659910951,15.9093654209653,2407.55548612423,0.0,1.0
2023-07-31,17.16,17.3,17.15,17.3,2755,15.9372277071666,16.0672517094396,15.9279402784329,16.0672517094396,2966.37538652605,0.0,1.0
2023-08-01,17.15,17.2604,17.15,17.26,8139,15.9279402784329,16.0304734916538,15.9279402784329,16.0301019945044,8763.45890052102,0.0,1.0
2023-08-02,17.0,17.1299,16.9,17.1299,6012,15.7886288474262,15.909272546678,15.6957545600884,15.909272546678,6473.26636072396,0.0,1.0
2023-08-03,16.77,16.77,16.77,16.77,930,15.5750179865492,15.5750179865492,15.5750179865492,15.5750179865492,1001.35357875471,0.0,1.0
2023-08-04,16.8,16.955,16.75,16.83,5175,15.6028802727506,15.7468354181241,15.5564431290817,15.6307425589519,5572.04813984473,0.0,1.0
2023-08-07,16.82,16.92,16.7,16.82,2555,15.6214551302181,15.7143294175559,15.5100059854128,15.6214551302181,2751.03053087987,0.0,1.0
2023-08-08,16.91,16.91,16.5364,16.5364,2305,15.7050419888221,15.7050419888221,15.3580636513281,15.3580636513281,2481.84946132216,0.0,1.0
2023-08-09,16.75,16.94,16.75,16.94,2644,15.5564431290817,15.7329042750235,15.5564431290817,15.7329042750235,2846.85899164241,0.0,1.0
2023-08-10,16.88,16.98,16.5001,16.5001,2967,15.6771797026208,15.7700539899586,15.3243502850245,15.3243502850245,3194.64093351099,0.0,1.0
2023-08-11,16.7,16.78,16.66,16.76,2896,15.5100059854128,15.584305415283,15.4728562704776,15.5657305578154,3118.19350975659,0.0,1.0
2023-08-14,16.54,16.71,16.5,16.71,3385,15.3614071256723,15.5192934141465,15.3242574107372,15.5192934141465,3644.71168181148,0.0,1.0
2023-08-15,16.49,16.49,16.25,16.3,3275,15.3149699820034,15.3149699820034,15.0920716923926,15.1385088360615,3526.27201120609,0.0,1.0
2023-08-16,16.27,16.505,15.985,16.39,9122,15.1106465498602,15.328901125104,14.8459548309475,15.2220956946656,9821.87886602199,0.0,1.0
2023-08-17,16.32,16.32,16.14,16.29,966,15.1570836935291,15.1570836935291,14.9899099763211,15.1292214073278,1040.11565277102,0.0,1.0
2023-08-18,16.1,16.31,16.1,16.31,1006,14.9527602613859,15.1477962647953,14.9527602613859,15.1477962647953,1083.18462390026,0.0,1.0
2023-08-21,16.4,16.871,16.15,16.15,5236,15.2313831233993,15.6688210167604,14.9991974050548,14.9991974050548,5637.72832081685,0.0,1.0
2023-08-22,16.21,16.4,16.0,16.36,23376,15.0549219774575,15.2313831233993,14.8598859740481,15.1942334084642,25169.5067279248,0.0,1.0
2023-08-23,16.25,16.43,16.18,16.18,6970,15.0920716923926,15.2592454096007,15.0270596912562,15.0270596912562,7504.76821926918,0.0,1.0
2023-08-24,16.52,16.7,16.375,16.375,2947,15.3428322682047,15.5100059854128,15.2081645515649,15.2081645515649,3173.10644794637,0.0,1.0
2023-08-25,16.31,16.59,16.3,16.59,2072,15.1477962647953,15.4078442693412,15.1385088360615,15.4078442693412,2230.97270449436,0.0,1.0
2023-08-28,16.27,16.6388,16.27,16.6388,1445,15.1106465498602,15.453166921562,15.1106465498602,15.453166921562,1555.86658204361,0.0,1.0
2023-08-29,16.27,16.27,16.27,16.27,388,15.1106465498602,15.1106465498602,15.1106465498602,15.1106465498602,417.769019953577,0.0,1.0
2023-08-30,16.22,17.0,16.21,16.26,7165,15.0642094061913,15.7886288474262,15.0549219774575,15.1013591211264,7714.72945352418,0.0,1.0
2023-08-31,16.23,16.585,16.23,16.36,3790,15.0734968349251,15.4032005549743,15.0734968349251,15.1942334084642,4080.78501449499,0.0,1.0
2023-09-01,16.55,16.9899,16.5,16.9899,1927,15.3706945544061,15.779248544405,15.3242574107372,15.779248544405,2074.84768415088,0.0,1.0
2023-09-05,16.71,16.75,16.55,16.55,6289,15.5192934141465,15.5564431290817,15.3706945544061,15.3706945544061,6771.51898579395,0.0,1.0
2023-09-06,16.29,16.6,16.25,16.6,2342,15.1292214073278,15.417131698075,15.0920716923926,15.417131698075,2521.68825961669,0.0,1.0
2023-09-07,16.21,16.39,16.21,16.2101,2393,15.0549219774575,15.2220956946656,15.0549219774575,15.0550148517449,2576.60119780647,0.0,1.0
2023-09-08,16.23,16.35,16.2101,16.2101,2762,15.0734968349251,15.1849459797305,15.0550148517449,15.0550148517449,2973.91245647366,0.0,1.0
2023-09-11,16.32,16.5,16.24,16.28,1530,15.1570836935291,15.3242574107372,15.0827842636589,15.119933978594,1647.38814569323,0.0,1.0
2023-09-12,16.25,16.25,16.25,16.25,1474,15.0920716923926,15.0920716923926,15.0920716923926,15.0920716923926,1587.09158611231,0.0,1.0
2023-09-13,16.25,16.35,16.25,16.25,2225,15.0920716923926,15.1849459797305,15.0920716923926,15.0920716923926,2395.71151906369,0.0,1.0
2023-09-14,16.43,16.63,16.4,16.63,2270,15.2592454096007,15.4449939842763,15.2313831233993,15.4449939842763,2444.16411158407,0.0,1.0
2023-09-15,16.49,16.55,16.45,16.45,22052,15.3149699820034,15.3706945544061,15.2778202670682,15.2778202670682,23743.9237835471,0.0,1.0
2023-09-18,16.3,16.3,16.25,16.2805,1482,15.1385088360615,15.1385088360615,15.0920716923926,15.1203983500307,1595.70538033815,0.0,1.0
2023-09-19,16.21,16.25,16.16,16.21,6550,15.0549219774575,15.0920716923926,15.0084848337886,15.0549219774575,7052.5440224122,0.0,1.0
2023-09-20,16.26,16.35,16.15,16.21,9511,15.1013591211264,15.1849459797305,14.9991974050548,15.0549219774575,10240.7246102538,0.0,1.0
2023-09-21,16.22,16.5,16.21,16.5,3214,15.0642094061913,15.3242574107372,15.0549219774575,15.3242574107372,3460.59183023401,0.0,1.0
2023-09-22,16.2,16.42,16.2,16.21,4733,15.0456345487237,15.2499579808669,15.0456345487237,15.0549219774575,5096.13600886672,0.0,1.0
2023-09-25,16.2,16.2,16.2,16.2,1360,15.0456345487237,15.0456345487237,15.0456345487237,15.0456345487237,1464.34501839399,0.0,1.0
2023-09-26,16.2,16.25,16.18,16.25,3904,15.0456345487237,15.0920716923926,15.0270596912562,15.0920716923926,4203.53158221333,0.0,1.0
2023-09-27,16.19,16.2474,16.19,16.21,2798,15.03634711999,15.0896569609219,15.03634711999,15.0549219774575,3012.67453048996,0.0,1.0
2023-09-28,16.2,16.31,16.18,16.18,3860,15.0456345487237,15.1477962647953,15.0270596912562,15.0270596912562,4156.15571397117,0.0,1.0
2023-09-29,16.225,16.23,16.09,16.21,28792,15.0688531205582,15.0734968349251,14.9434728326522,15.0549219774575,31001.0454188232,0.0,1.0
2023-10-02,16.18,16.4699,16.18,16.21,1846,15.0270596912562,15.2963022502485,15.0270596912562,15.0549219774575,1987.63301761418,0.0,1.0
2023-10-03,16.12,16.21,16.05,16.21,3740,14.9713351188535,15.0549219774575,14.906323117717,15.0549219774575,4026.94880058345,0.0,1.0
2023-10-04,16.2,16.2,16.103,16.12,2632,15.0456345487237,15.0456345487237,14.9555464900061,14.9713351188535,2833.93830030366,0.0,1.0
2023-10-05,16.21,16.3,16.2,16.26,5221,15.0549219774575,15.1385088360615,15.0456345487237,15.1013591211264,5621.57745664338,0.0,1.0
2023-10-06,16.3,16.3,16.21,16.28,5681,15.1385088360615,15.1385088360615,15.0549219774575,15.119933978594,6116.87062462958,0.0,1.0
2023-10-09,16.21,16.38,16.15,16.2,2240,15.0549219774575,15.2128082659318,14.9991974050548,15.0456345487237,2411.86238323715,0.0,1.0
2023-10-10,16.26,16.26,16.2301,16.2301,1434,15.1013591211264,15.1013591211264,15.0735897092124,15.0735897092124,1544.02261498307,0.0,1.0
2023-10-11,16.16,16.225,16.15,16.2,6006,15.0084848337886,15.0688531205582,14.9991974050548,15.0456345487237,6466.80601505461,0.0,1.0
2023-10-12,16.34,16.34,16.15,16.1938,5102,15.1756585509967,15.1756585509967,14.9991974050548,15.0398763429088,5493.44726753388,0.0,1.0
2023-10-13,16.3,16.48,16.18,16.18,9780,15.1385088360615,15.3056825532696,15.0270596912562,15.0270596912562,10530.3634410979,0.0,1.0
2023-10-16,16.65,17.0803,16.55,16.8405,8295,15.4635688417439,15.8632069001584,15.3706945544061,15.6404943591224,8931.42788792503,0.0,1.0
2023-10-17,16.49,16.66,16.35,16.35,15099,15.500718556679,15.6605197789128,15.3691175501335,15.3691175501335,16062.6431019688,0.2,1.0
2023-10-18,16.36,16.5,16.36,16.4199,9770,15.3785176220296,15.5101186285751,15.3785176220296,15.4348240526873,10393.5375260769,0.0,1.0
2023-10-19,16.5,16.68,16.5,16.68,714,15.5101186285751,15.679319922705,15.5101186285751,15.679319922705,759.568658507566,0.0,1.0
2023-10-20,16.35,16.61,16.25,16.25,25423,15.3691175501335,15.6135194194322,15.2751168311724,15.2751168311724,27045.537822462,0.0,1.0
2023-10-23,16.2,16.32,16.2,16.26,2968,15.2281164716919,15.3409173344452,15.2281164716919,15.2845169030685,3157.4226588942,0.0,1.0
2023-10-24,16.3,16.3,16.3,16.3,831,15.322117190653,15.322117190653,15.322117190653,15.322117190653,884.035791624351,0.0,1.0
2023-10-25,16.16,16.3,15.675,16.25,7448,15.1905161841075,15.322117190653,14.7346126971463,15.2751168311724,7923.34365345147,0.0,1.0
2023-10-26,16.31,16.7351,16.15,16.16,2278,15.3315172625491,15.7311143188525,15.1811161122114,15.1905161841075,2423.38572000033,0.0,1.0
2023-10-27,16.32,16.405,16.3,16.405,15235,15.3409173344452,15.4208179455621,15.322117190653,15.4208179455621,16207.3228464464,0.0,1.0
2023-10-30,16.45,16.67,16.45,16.47,2735,15.4631182690945,15.6699198508089,15.4631182690945,15.4819184128868,2909.55221431121,0.0,1.0
2023-10-31,16.36,16.4,16.36,16.4,4123,15.3785176220296,15.416117909614,15.3785176220296,15.416117909614,4386.1366653035,0.0,1.0
2023-11-01,16.6,16.8,16.46,16.46,5511,15.6041193475361,15.7921207854583,15.4725183409907,15.4725183409907,5862.72111629582,0.0,1.0
2023-11-02,16.89,17.0,16.56,16.7042,3859,15.8767214325232,15.9801222233804,15.5665190599517,15.7020680966936,4105.28774955281,0.0,1.0
2023-11-03,16.99,17.2,16.64,16.7,14712,15.9707221514843,16.1681236613025,15.6417196351206,15.6981200664972,15650.9441231979,0.0,1.0
2023-11-06,17.1,17.395,17.0,17.0,2012,16.0741229423414,16.3514250632766,15.9801222233804,15.9801222233804,2140.4091609485,0.0,1.0
2023-11-07,17.41,17.45,17.41,17.42,6368,16.3655251711207,16.4031254587052,16.3655251711207,16.3749252430168,6774.41627083501,0.0,1.0
2023-11-08,17.25,17.325,17.25,17.29,1272,16.215124020783,16.2856245600038,16.215124020783,16.2527243083675,1353.18113952609,0.0,1.0
2023-11-09,17.49,17.49,17.4,17.44,2792,16.4407257462896,16.4407257462896,16.3561250992246,16.3937253868091,2970.19004839373,0.0,1.0
2023-11-10,17.6,17.73,17.49,17.49,8959,16.5441265371468,16.6663274717961,16.4407257462896,16.4407257462896,9530.77816746397,0.0,1.0
2023-11-13,17.62,17.79,17.6,17.6,17370,16.562926680939,16.7227279031728,16.5441265371468,16.5441265371468,18478.5820704151,0.0,1.0
2023-11-14,18.33,18.39,17.93,17.94,21811,17.2303317855625,17.2867322169391,16.8543289097183,16.8637289816144,23203.0140206002,0.0,1.0
2023-11-15,18.25,18.65,18.25,18.4,6132,17.1551312103936,17.5311340862379,17.1551312103936,17.2961322888352,6523.3543613003,0.0,1.0
2023-11-16,18.43,18.48,18.26,18.48,2153,17.3243325045236,17.3713328640041,17.1645312822898,17.3713328640041,2290.40801367897,0.0,1.0
2023-11-17,18.32,18.5,18.26,18.5,1283,17.2209317136664,17.3901330077963,17.1645312822898,17.3901330077963,1364.88317768236,0.0,1.0
2023-11-20,18.35,18.5,18.25,18.25,5701,17.2491319293547,17.3901330077963,17.1551312103936,17.1551312103936,6064.84722990426,0.0,1.0
2023-11-21,18.11,18.36,18.05,18.265,3173,17.0235302038482,17.2585320012508,16.9671297724715,17.1692313182378,3375.50609726121,0.0,1.0
2023-11-22,18.28,18.28,18.01,18.01,1901,17.183331426082,17.183331426082,16.9295294848871,16.9295294848871,2022.32495773513,0.0,1.0
2023-11-24,18.38,18.38,18.06,18.06,2334,17.277332145043,17.277332145043,16.9765298443676,16.9765298443676,2482.9597324323,0.0,1.0
2023-11-27,18.2,18.35,18.2,18.22,3000,17.1081308509131,17.2491319293547,17.1081308509131,17.1269309947053,3191.46495171247,0.0,1.0
2023-11-28,18.15,18.15,18.05,18.0501,8449,17.0611304914326,17.0611304914326,16.9671297724715,16.9672237731905,8988.22912567287,0.0,1.0
2023-11-29,18.31,18.48,18.18,18.18,2238,17.2115316417703,17.3713328640041,17.0893307071209,17.0893307071209,2380.8328539775,0.0,1.0
2023-11-30,18.5,18.73,18.45,18.575,13785,17.3901330077963,17.6063346614067,17.3431326483158,17.4606335470171,14664.7814531188,0.0,1.0
2023-12-01,19.45,19.865,18.5,18.5,20657,18.2831398379264,18.6732428216148,17.3901330077963,17.3901330077963,21975.3638358415,0.0,1.0
2023-12-04,20.1,20.24,19.1101,19.44,27709,18.8941445111733,19.0257455177188,17.9636313941777,18.2737397660303,29477.4341156669,0.0,1.0
2023-12-05,21.06,21.145,20.12,20.17,23405,19.7965514131995,19.8764520243164,18.9129446549655,18.959945014446,24898.7457316101,0.0,1.0
2023-12-06,21.22,21.395,21.06,21.08,25732,19.9469525635372,20.111453821719,19.7965514131995,19.8153515569917,27374.2587124884,0.0,1.0
2023-12-07,21.46,21.5,21.22,21.38,16369,20.1725542890437,20.2101545766281,19.9469525635372,20.0973537138749,17413.6965981938,0.0,1.0
2023-12-08,21.97,22.35,21.26,21.26,20584,20.6519579557451,21.0091606877972,19.9845528511216,19.9845528511216,21897.7048553498,0.0,1.0
2023-12-11,21.73,22.2,21.5,21.5,15540,20.4263562302386,20.8681596093556,20.2101545766281,20.2101545766281,16531.7884498706,0.0,1.0
2023-12-12,21.55,21.96,20.2519,21.96,9562,20.2571549361087,20.642557883849,19.0369316032751,20.642557883849,10172.2626227582,0.0,1.0
2023-12-13,22.0,22.3,21.5,21.67,11386,20.6801581714334,20.9621603283166,20.2101545766281,20.3699557988619,12112.6733133994,0.0,1.0
2023-12-14,21.95,22.21,21.78,22.09,11794,20.6331578119529,20.8775596812517,20.4733565897191,20.7647588184984,12546.7125468323,0.0,1.0
2023-12-15,22.0,22.35,21.725,21.8236,11258,20.6801581714334,21.0091606877972,20.4216561942905,20.5143409031861,11976.5041421263,0.0,1.0
2023-12-18,22.0,22.21,21.8,22.0,14164,20.6801581714334,20.8775596812517,20.4921567335113,20.6801581714334,15067.9698586852,0.0,1.0
2023-12-19,22.09,22.43,21.73,21.93,9915,20.7647588184984,21.084361262966,20.4263562302386,20.6143576681607,10547.7916654097,0.0,1.0
2023-12-20,22.19,22.44,22.0,22.0,17908,20.8587595374595,21.0937613348621,20.6801581714334,20.6801581714334,19050.9181184222,0.0,1.0
2023-12-21,22.19,22.4,22.0,22.09,29149,20.8587595374595,21.0561610472777,20.6801581714334,20.7647588184984,31009.3372924888,0.0,1.0
2023-12-22,22.94,22.9999,22.0627,22.19,20993,21.5637649296674,21.6200713603251,20.739096622222,20.8587595374595,22332.8079104333,0.0,1.0
2023-12-26,23.26,23.26,22.55,22.65,34483,21.8645672303428,21.8645672303428,21.1971621257193,21.2911628446803,36683.7619766337,0.0,1.0
2023-12-27,23.29,23.5,23.02,23.48,11456,21.8927674460311,22.0901689558494,21.6389655048363,22.0713688120571,12187.1408289394,0.0,1.0
2023-12-28,23.2,23.4,23.1,23.11,8197,21.8081667989662,21.9961682368883,21.7141660800051,21.7235661519012,8720.14606972902,0.0,1.0
2023-12-29,23.51,23.69,23.21,23.44,13807,22.0995690277455,22.2687703218754,21.8175668708623,22.0337685244727,14688.1855294313,0.0,1.0
2024-01-02,23.8,24.0,23.26,23.6,20192,22.3721711127325,22.5601725506547,21.8645672303428,22.1841696748104,21480.6867683261,0.0,1.0
2024-01-03,23.85,24.285,23.662,23.83,21982,22.4191714722131,22.8280745996937,22.2424501205663,22.4003713284209,23384.9275228478,0.0,1.0
2024-01-04,23.7,23.94,23.6,23.9,22295,22.2781703937715,22.503772119278,22.1841696748104,22.4661718316936,23717.9036994765,0.0,1.0
2024-01-05,23.3,23.66,22.898,23.55,45290,21.9021675179272,22.2405701061871,21.5242846277038,22.1371693153299,48180.4825543526,0.0,1.0
2024-01-08,22.82,23.3,22.78,23.3,21343,21.4509640669141,21.9021675179272,21.4133637793297,21.9021675179272,22705.1454881331,0.0,1.0
2024-01-09,22.5,22.94,22.49,22.63,66622,21.1501617662387,21.5637649296674,21.1407616943426,21.2723627008881,70873.9260043295,0.0,1.0
2024-01-10,22.39,22.99,22.33,22.99,26361,21.0467609753816,21.6107652891479,20.9903605440049,21.6107652891479,28043.4025306974,0.0,1.0
2024-01-11,22.4,22.4,22.16,22.4,10546,21.0561610472777,21.0561610472777,20.8305593217711,21.0561610472777,11219.0631269199,0.0,1.0
2024-01-12,22.19,22.5,22.13,22.31,35046,20.8587595374595,21.1501617662387,20.8023591060828,20.9715604002127,37282.693565905,0.0,1.0
2024-01-16,22.1,22.35,21.9,22.35,58959,20.7741588903945,21.0091606877972,20.5861574524724,21.0091606877972,62721.8606960051,0.0,1.0
2024-01-17,21.885,22.0,21.5601,22.0,54849,20.7600587825503,20.8691475081612,20.4518594177594,20.8691475081612,57821.1448037402,0.2,1.0
2024-01-18,22.09,22.34,21.49,21.63,48787,20.9545212934218,21.1916706969237,20.3853627250174,20.5181663909785,51430.6585633298,0.0,1.0
2024-01-19,23.0,23.0,22.0,22.0,50638,21.8177451221685,21.8177451221685,20.8691475081612,20.8691475081612,53381.9601190868,0.0,1.0
2024-01-22,23.16,23.3693,22.505,23.0,52369,21.9695207404097,22.1680622210214,21.3481893032349,21.8177451221685,55206.7591428661,0.0,1.0
2024-01-23,22.7,23.175,22.61,23.06,19060,21.5331658379663,21.9837497046198,21.4477920527057,21.8746609790089,20092.8188291361,0.0,1.0
2024-01-24,22.89,22.96,22.6401,22.65,11325,21.7133993846277,21.7798012176082,21.4763448408873,21.4857359572659,11938.6764554022,0.0,1.0
2024-01-25,22.84,22.84,22.62,22.7,12633,21.6659695039273,21.6659695039273,21.4572780288457,21.5331658379663,13317.55405396,0.0,1.0
2024-01-26,22.84,22.84,21.1527,22.69,16278,21.6659695039273,21.6659695039273,20.0654007498128,21.5236798618262,17160.0684627848,0.0,1.0
2024-01-29,22.75,22.84,22.69,22.73,18709,21.5805957186667,21.6659695039273,21.5236798618262,21.5616237663865,19722.7989231011,0.0,1.0
2024-01-30,22.88,22.95,22.62,22.75,15779,21.7039134084876,21.7703152414681,21.4572780288457,21.5805957186667,16634.0287673106,0.0,1.0
2024-01-31,22.74,22.95,22.59,22.95,34147,21.5711097425266,21.7703152414681,21.4288201004255,21.7703152414681,35997.3496620415,0.0,1.0
2024-02-01,22.5,22.74,21.8101,22.57,18092,21.3434463151648,21.5711097425266,20.6890088212612,21.4098481481454,19072.3650711821,0.0,1.0
2024-02-02,22.87,23.01,22.0,22.29,60330,21.6944274323476,21.8272310983086,20.8691475081612,21.1442408162233,63599.1479518247,0.0,1.0
2024-02-05,22.85,22.9,22.515,22.81,18069,21.6754554800674,21.7228853607678,21.357675279375,21.6375115755071,19048.118752553,0.0,1.0
2024-02-06,22.39,23.16,22.39,23.16,37985,21.239100577624,21.9695207404097,21.239100577624,21.9695207404097,40043.3223097973,0.0,1.0
2024-02-07,22.24,22.43,21.85,22.43,18410,21.0968109355229,21.2770444821843,20.7268578660601,21.2770444821843,19407.5967809232,0.0,1.0
2024-02-08,22.06,22.49,21.91,22.1,16192,20.9260633650016,21.3339603390248,20.7837737229005,20.9640072695619,17069.4083148674,0.0,1.0
2024-02-09,22.07,22.32,21.815,22.32,25752,20.9355493411417,21.1726987446435,20.6936569495698,21.1726987446435,27147.4433624299,0.0,1.0
2024-02-12,22.0,22.47,21.9,21.9,16243,20.8691475081612,21.3149883867446,20.7742877467605,20.7742877467605,17123.1718909579,0.0,1.0
2024-02-13,21.3,21.88,21.095,21.86,18880,20.2051291783561,20.7553157944803,20.0106666674845,20.7363438422002,19903.0650311694,0.0,1.0
2024-02-14,21.21,21.52,21.2,21.52,12627,20.1197553930954,20.4138206534377,20.1102694169553,20.4138206534377,13311.2289273611,0.0,1.0
2024-02-15,21.49,21.93,21.16,21.16,14854,20.3853627250174,20.8027456751807,20.072325512395,20.072325512395,15658.9050833152,0.0,1.0
2024-02-16,21.25,21.72,21.0653,21.25,37647,20.1576992976557,20.6035401762391,19.9824933183485,20.1576992976557,39687.0068447265,0.0,1.0
2024-02-20,21.3,21.45,21.05,21.19,33781,20.2051291783561,20.3474188204572,19.9679797748542,20.1007834408152,35611.5169395092,0.0,1.0
2024-02-21,21.41,21.47,21.1301,21.35,18630,20.3094749158969,20.3663907727373,20.0439624437362,20.2525590590564,19639.5180895491,0.0,1.0
2024-02-22,21.4,21.49,21.3,21.41,12791,20.2999889397568,20.3853627250174,20.2051291783561,20.3094749158969,13484.115721064,0.0,1.0
2024-02-23,21.8,21.98,21.5,21.55,24901,20.6794279853597,20.850175555881,20.3948487011575,20.4422785818579,26250.3295731542,0.0,1.0
2024-02-26,21.95,22.2278,21.54,21.89,35524,20.8217176274608,21.085238044632,20.4327926057178,20.7648017706204,37448.9662164865,0.0,1.0
2024-02-27,21.9,22.37,21.8,22.08,19471,20.7742877467605,21.2201286253439,20.6794279853597,20.9450353172818,20526.0900011599,0.0,1.0
2024-02-28,21.8,22.07,21.5,21.82,32451,20.6794279853597,20.9355493411417,20.3948487011575,20.6983999376399,34209.447210089,0.0,1.0
2024-02-29,22.1,22.32,21.85,21.85,11715,20.9640072695619,21.1726987446435,20.7268578660601,20.7268578660601,12349.80968433,0.0,1.0
2024-03-01,21.71,22.09,21.5508,22.09,11598,20.5940542000991,20.9545212934218,20.4430374599491,20.9545212934218,12226.4697156516,0.0,1.0
2024-03-04,21.69,22.0199,21.41,21.55,34102,20.5750822478189,20.8880246006799,20.3094749158969,20.4422785818579,35949.9112125499,0.0,1.0
2024-03-05,22.32,22.61,21.5001,21.5001,28829,21.1726987446435,21.4477920527057,20.3949435609189,20.3949435609189,30391.1791198933,0.0,1.0
2024-03-06,22.44,22.44,22.0002,22.25,12072,21.2865304583244,21.2865304583244,20.869337227684,21.106296911663,12726.1547169639,0.0,1.0
2024-03-07,22.28,22.61,22.232,22.61,12118,21.1347548400832,21.4477920527057,21.0892221546109,21.4477920527057,12774.647354222,0.0,1.0
2024-03-08,22.12,22.5784,21.51,21.51,13874,20.9829792218421,21.417816368103,20.4043346772976,20.4043346772976,14625.8010721634,0.0,1.0
2024-03-11,22.19,22.2,21.98,22.0,16081,21.0493810548226,21.0588670309626,20.850175555881,20.8691475081612,16952.3934727879,0.0,1.0
2024-03-12,22.16,22.19,21.93,22.19,13053,21.0209231264024,21.0493810548226,20.8027456751807,21.0493810548226,13760.3129158821,0.0,1.0
2024-03-13,22.05,22.3,21.91,22.06,10633,20.9165773888616,21.1537267923634,20.7837737229005,20.9260633650016,11209.178520997,0.0,1.0
2024-03-14,21.8,22.05,21.78,22.05,18038,20.6794279853597,20.9165773888616,20.6604560330796,20.9165773888616,19015.4389317921,0.0,1.0
2024-03-15,21.87,22.1,21.7,21.94,35908,20.7458298183402,20.9640072695619,20.584568223959,20.8122316513207,37853.7743188154,0.0,1.0
2024-03-18,21.7,22.05,21.7,22.01,19082,20.584568223959,20.9165773888616,20.584568223959,20.8786334843013,20116.0109599987,0.0,1.0
2024-03-19,21.81,21.965,21.7,21.7,24183,20.6889139614998,20.8359465916709,20.584568223959,20.584568223959,25493.4227568205,0.0,1.0
2024-03-20,22.53,22.53,21.79,21.92,48147,21.3719042435851,21.3719042435851,20.6699420092196,20.7932596990406,50755.9783927815,0.0,1.0
2024-03-21,22.55,22.95,22.41,22.6,21200,21.3908761958652,21.7703152414681,21.2580725299042,21.4383060765656,22348.7806494064,0.0,1.0
2024-03-22,22.64,22.67,21.812,22.55,11865,21.4762499811259,21.5047079095461,20.6908111567278,21.3908761958652,12507.9378493022,0.0,1.0
2024-03-25,22.7,22.94,22.4,22.44,23635,21.5331658379663,21.7608292653281,21.2485865537641,21.2865304583244,24915.7278607887,0.0,1.0
2024-03-26,22.6,22.8799,21.9001,22.6,9915,21.4383060765656,21.7038185487262,20.7743826065219,21.4383060765656,10452.2717046634,0.0,1.0
2024-03-27,22.62,22.78,22.445,22.78,26052,21.4572780288457,21.6090536470869,21.2912734463944,21.6090536470869,27463.6996923743,0.0,1.0
2024-03-28,22.91,23.1,22.55,22.675,10168,21.7323713369078,21.9126048835692,21.3908761958652,21.5094508976161,10718.9812095832,0.0,1.0
2024-04-01,22.83,23.06,22.61,22.82,11134,21.6564835277873,21.8746609790089,21.4477920527057,21.6469975516472,11737.3265920043,0.0,1.0
2024-04-02,22.88,23.08,22.445,22.6,17914,21.7039134084876,21.8936329312891,21.2912734463944,21.4383060765656,18884.7196487484,0.0,1.0
2024-04-03,22.5,22.875,22.5,22.83,25543,21.3434463151648,21.6991704204176,21.3434463151648,21.6564835277873,26927.1181192353,0.0,1.0
2024-04-04,22.63,22.815,22.42,22.79,9959,21.4667640049858,21.6422545635772,21.2675585060443,21.618539623227,10498.6559663886,0.0,1.0
2024-04-05,22.54,22.76,22.4,22.5,9140,21.3813902197251,21.5900816948068,21.2485865537641,21.3434463151648,9635.27618564032,0.0,1.0
2024-04-08,22.55,22.69,22.28,22.69,29737,21.3908761958652,21.5236798618262,21.1347548400832,21.5236798618262,31348.3816118584,0.0,1.0
2024-04-09,22.6,22.88,22.4501,22.4501,10895,21.4383060765656,21.7039134084876,21.2961112942259,21.2961112942259,11485.3757158152,0.0,1.0
2024-04-10,22.53,22.59,22.08,22.59,17542,21.3719042435851,21.4288201004255,20.9450353172818,21.4288201004255,18492.5617996173,0.0,1.0
2024-04-11,22.44,22.65,22.25,22.465,22690,21.2865304583244,21.4857359572659,21.106296911663,21.3102453986746,23919.5204214637,0.0,1.0
2024-04-12,22.44,22.58,22.28,22.57,16555,21.2865304583244,21.4193341242854,21.1347548400832,21.4098481481454,17452.0784741001,0.0,1.0
2024-04-15,22.31,22.49,22.07,22.35,26703,21.1632127685035,21.3339603390248,20.9355493411417,21.2011566730637,28149.9759283536,0.0,1.0
2024-04-16,22.01,22.44,21.72,22.44,19125,21.0683530071027,21.4799564506763,20.7907599870182,21.4799564506763,19979.7891110942,0.2,1.0
2024-04-17,22.02,22.25,21.9001,21.94,30031,21.0779251802091,21.2980851616554,20.9631548246638,21.0013477953582,31373.2312049814,0.0,1.0
2024-04-18,22.1,22.15,21.9,21.95,59629,21.15450256506,21.2023634305918,20.9630591029327,21.0109199684646,62294.1095375391,0.0,1.0
2024-04-19,22.18,22.54,22.13,22.28,25296,21.2310799499109,21.5756781817399,21.1832190843791,21.3268016809745,26426.6010642739,0.0,1.0
2024-04-22,22.2,22.37,22.115,22.19,31141,21.2502242961236,21.4129512389318,21.1688608247195,21.2406521230172,32532.8424945665,0.0,1.0
2024-04-23,22.27,22.42,22.11,22.27,14558,21.3172295078681,21.4608121044636,21.1640747381663,21.3172295078681,15208.6677061077,0.0,1.0
2024-04-24,22.2,22.32,21.97,22.0,48647,21.2502242961236,21.3650903733999,21.0300643146773,21.0587808339964,50821.2706346353,0.0,1.0
2024-04-25,22.28,22.35,22.03,22.18,38046,21.3268016809745,21.393806892719,21.0874973533154,21.2310799499109,39746.4604716701,0.0,1.0
2024-04-26,22.52,22.67,22.125,22.21,29574,21.5565338355272,21.7001164321226,21.1784329978259,21.25979646923,30895.8056560261,0.0,1.0
2024-04-29,22.64,22.79,22.54,22.69,23132,21.6713999128035,21.814982509399,21.5756781817399,21.7192607783353,24165.8813970108,0.0,1.0
2024-04-30,22.59,22.75,22.5,22.52,45466,21.6235390472717,21.7766938169735,21.5373894893145,21.5565338355272,47498.0962993469,0.0,1.0
2024-05-01,22.57,22.88,22.57,22.59,17528,21.604394701059,21.9011320673562,21.604394701059,21.6235390472717,18311.4114268894,0.0,1.0
2024-05-02,22.63,22.84,22.52,22.52,22384,21.6618277396972,21.8628433749308,21.5565338355272,21.5565338355272,23384.4496451102,0.0,1.0
2024-05-03,22.69,22.89,22.69,22.89,12492,21.7192607783353,21.9107042404626,21.7192607783353,21.9107042404626,13050.3281346818,0.0,1.0
2024-05-06,22.61,22.755,22.61,22.73,24355,21.6426833934844,21.7814799035267,21.6426833934844,21.7575494707608,25443.5432052654,0.0,1.0
2024-05-07,22.54,22.68,22.54,22.6,21717,21.5756781817399,21.709688605229,21.5756781817399,21.6331112203781,22687.6381765037,0.0,1.0
2024-05-08,22.53,22.6,22.5,22.59,26902,21.5661060086335,21.6331112203781,21.5373894893145,21.6235390472717,28104.3810021782,0.0,1.0
2024-05-09,22.52,22.74,22.49,22.5,34514,21.5565338355272,21.7671216438671,21.5278173162081,21.5373894893145,36056.5982421075,0.0,1.0
2024-05-10,22.48,22.69,22.48,22.5,11155,21.5182451431017,21.7192607783353,21.5182451431017,21.5373894893145,11653.5711129023,0.0,1.0
2024-05-13,22.38,22.579,22.38,22.579,18636,21.4225234120381,21.6130096568547,21.4225234120381,21.6130096568547,19468.9333267635,0.0,1.0
2024-05-14,22.39,22.5,22.35,22.5,20062,21.4320955851445,21.5373894893145,21.393806892719,21.5373894893145,20958.6681906809,0.0,1.0
2024-05-15,22.4,22.6,22.27,22.4,21321,21.4416677582508,21.6331112203781,21.3172295078681,21.4416677582508,22273.9390137328,0.0,1.0
2024-05-16,22.29,22.48,22.24,22.3,14090,21.3363738540809,21.5182451431017,21.288512988549,21.3459460271872,14719.7505137421,0.0,1.0
2024-05-17,22.24,22.33,22.2,22.3,10229,21.288512988549,21.3746625465063,21.2502242961236,21.3459460271872,10686.1836767259,0.0,1.0
2024-05-20,22.03,22.26,22.03,22.2,16895,21.0874973533154,21.3076573347618,21.0874973533154,21.2502242961236,17650.1195833693,0.0,1.0
2024-05-21,21.9,22.18,21.7,22.18,25538,20.9630591029327,21.2310799499109,20.7716156408055,21.2310799499109,26679.4172193007,0.0,1.0
2024-05-22,21.86,22.05,21.8,21.85,18341,20.9247704105073,21.1066416995282,20.8673373718691,20.9151982374009,19160.7483443963,0.0,1.0
2024-05-23,21.5,22.0,21.465,21.82,27232,20.5801721786783,21.0587808339964,20.546669572806,20.8864817180818,28449.1303044871,0.0,1.0
2024-05-24,21.51,21.74,21.47,21.74,9236,20.5897443517846,20.8099043332309,20.5514556593592,20.8099043332309,9648.80168523223,0.0,1.0
2024-05-28,19.99,21.7,19.55,21.38,86944,19.1347740396176,20.7716156408055,18.7135984229377,20.4653061014019,90829.9495150314,0.0,1.0
2024-05-29,19.96,20.28,19.75,19.86,221170,19.1060575202985,19.4123670597021,18.9050418850649,19.0103357892349,231055.161186965,0.0,1.0
2024-05-30,20.05,20.29,19.835,20.14,20582,19.1922070782558,19.4219392328085,18.986405356469,19.278356636213,21501.9095155315,0.0,1.0
2024-05-31,20.04,20.3,20.01,20.25,12369,19.1826349051494,19.4315114059148,19.1539183858303,19.383650540383,12921.8306674575,0.0,1.0
2024-06-03,20.06,20.95,19.69,20.44,43122,19.2017792513621,20.0537026578284,18.8476088464267,19.5655218294039,45049.3315580971,0.0,1.0
2024-06-04,19.83,20.22,19.5,19.92,35872,18.9816192699158,19.3549340210639,18.6657375574059,19.0677688278731,37475.2938558521,0.0,1.0
2024-06-05,19.91,19.98,19.71,19.845,8995,19.0581966547667,19.1252018665112,18.8667531926395,18.9959775295754,9397.03022506105,0.0,1.0
2024-06-06,19.87,20.0,19.75,19.99,9179,19.0199079623413,19.144346212724,18.9050418850649,19.1347740396176,9589.25407846972,0.0,1.0
2024-06-07,20.11,20.16,19.76,19.76,13806,19.2496401168939,19.2975009824258,18.9146140581713,18.9146140581713,14423.0571747852,0.0,1.0
2024-06-10,19.83,19.97,19.73,19.92,19510,18.9816192699158,19.1156296934049,18.8858975388522,19.0677688278731,20381.9966304548,0.0,1.0
2024-06-11,19.72,20.02,19.57,19.84,20991,18.8763253657458,19.1634905589367,18.7327427691504,18.9911914430222,21929.1897114238,0.0,1.0
2024-06-12,19.87,20.37,19.87,19.98,6480,19.0199079623413,19.4985166176594,19.0199079623413,19.1252018665112,6769.62266352367,0.0,1.0
2024-06-13,19.82,19.96,19.7,19.81,8192,18.9720470968095,19.1060575202985,18.8571810195331,18.9624749237031,8558.14025610893,0.0,1.0
2024-06-14,19.72,19.85,19.4,19.85,19700,18.8763253657458,19.0007636161285,18.5700158263422,19.0007636161285,20580.4886529964,0.0,1.0
2024-06-17,19.73,19.76,19.52,19.76,14907,18.8858975388522,18.9146140581713,18.6848819036186,18.9146140581713,15573.2662106709,0.0,1.0
2024-06-18,19.6,20.17,19.6,19.895,20514,18.7614592884695,19.3070731555321,18.7614592884695,19.0438383951072,21430.8702653588,0.0,1.0
2024-06-20,19.48,19.66,19.4,19.63,14681,18.6465932111931,18.8188923271077,18.5700158263422,18.7901758077886,15337.165173332,0.0,1.0
2024-06-21,19.4,19.55,19.26,19.55,36798,18.5700158263422,18.7135984229377,18.4360054028532,18.7135984229377,38442.6812920286,0.0,1.0
2024-06-24,19.56,19.65,19.5,19.5,24346,18.723170596044,18.8093201540013,18.6657375574059,18.6657375574059,25434.140951566,0.0,1.0
2024-06-25,19.56,19.695,19.47,19.58,7131,18.723170596044,18.8523949329799,18.6370210380868,18.7423149422568,7449.71901444251,0.0,1.0
2024-06-26,20.05,20.11,19.17,19.68,14709,19.1922070782558,19.2496401168939,18.3498558448959,18.8380366733204,15366.4166292855,0.0,1.0
2024-06-27,20.19,20.42,19.96,20.2,13397,19.3262175017448,19.5463774831912,19.1060575202985,19.3357896748512,13995.7769788931,0.0,1.0
2024-06-28,20.42,20.66,20.18,20.5,13866,19.5463774831912,19.7761096377439,19.3166453286385,19.6229548680421,14485.7388661141,0.0,1.0
2024-07-01,20.42,20.9,20.07,20.9,11035,19.5463774831912,20.0058417922965,19.2113514244685,20.0058417922965,11528.2077302444,0.0,1.0
2024-07-02,20.52,20.65,20.35,20.65,5167,19.6420992142548,19.7665374646375,19.4793722714466,19.7665374646375,5397.93831827575,0.0,1.0
2024-07-03,20.52,20.54,20.45,20.505,6133,19.6420992142548,19.6612435604675,19.5750940025103,19.6277409545952,6407.11354867141,0.0,1.0
2024-07-05,20.51,20.5965,20.365,20.48,5982,19.6325270411484,19.7153263385185,19.4937305311062,19.6038105218293,6249.36462549363,0.0,1.0
2024-07-08,20.4,20.73,20.06,20.73,17751,19.5272331369784,19.8431148494884,19.2017792513621,19.8431148494884,18544.3783796619,0.0,1.0
2024-07-09,20.5,20.66,20.25,20.33,5748,19.6229548680421,19.7761096377439,19.383650540383,19.4602279252339,6004.90602931081,0.0,1.0
2024-07-10,20.6,20.91,20.31,20.68,24248,19.7186765991057,20.0154139654029,19.4410835790212,19.7952539839566,25331.7608557287,0.0,1.0
2024-07-11,21.64,21.66,20.7,20.7,14883,20.7141826021673,20.7333269483801,19.8143983301693,19.8143983301693,15548.1935341394,0.0,1.0
2024-07-12,22.0,22.0,21.63,21.7,15676,21.0587808339964,21.0587808339964,20.704610429061,20.7716156408055,16376.6365545366,0.0,1.0
2024-07-15,22.43,22.6,21.99,22.0,20726,21.4703842775699,21.6331112203781,21.04920866089,21.0587808339964,21652.345574721,0.0,1.0
2024-07-16,23.2,23.5,22.5,22.62,26459,22.2074416067598,22.4946067999507,21.5373894893145,21.6522555665908,27641.5811811996,0.0,1.0
2024-07-17,24.07,24.209,23.22,23.22,50420,23.0402206670133,23.1732738731917,22.2265859529725,22.2265859529725,52673.514613405,0.0,1.0
2024-07-18,23.765,24.11,23.23,23.23,34724,22.9397128493965,23.2727320344603,22.4232917942975,22.4232917942975,35973.2427959189,0.2,1.0
2024-07-19,24.01,24.24,23.7,23.7,14793,23.1762047344418,23.3982175244844,22.8769701043845,22.8769701043845,15325.1981534394,0.0,1.0
2024-07-22,24.01,24.26,23.765,23.82,19239,23.1762047344418,23.4175229844881,22.9397128493965,22.9928028644067,19931.1490079105,0.0,1.0
2024-07-23,26.6,26.6,24.06,24.0606,49008,25.676261804921,25.676261804921,23.2244683844511,23.2250475482512,50771.1289869367,0.0,1.0
2024-07-24,26.61,27.7,26.33,26.59,44996,25.6859145349228,26.7380621051245,25.415638094871,25.6666090749191,46614.7918685971,0.0,1.0
2024-07-25,27.68,27.74,26.63,26.63,23971,26.7187566451208,26.7766730251319,25.7052199949265,25.7052199949265,24833.3890986341,0.0,1.0
2024-07-26,27.66,27.99,27.36,27.99,38486,26.6994511851171,27.0179912751781,26.4098692850616,27.0179912751781,39870.5858266252,0.0,1.0
2024-07-29,28.35,28.855,27.915,28.3,48433,27.3654895552447,27.8529524203381,26.9455958001642,27.3172259052355,50175.4425853801,0.0,1.0
2024-07-30,28.22,28.37,27.93,28.2,38378,27.2400040652207,27.3847950152484,26.960074895167,27.220698605217,39758.7003807676,0.0,1.0
2024-07-31,28.13,28.3,27.75,28.22,22268,27.153129495204,27.3172259052355,26.7863257551337,27.2400040652207,23069.1213736759,0.0,1.0
2024-08-01,27.83,28.18,27.39,28.07,43938,26.8635475951485,27.2013931452133,26.4388274750671,27.0952131151929,45518.7288897329,0.0,1.0
2024-08-02,27.53,27.8,27.325,27.54,21770,26.573965695093,26.834589405143,26.3760847300551,26.5836184250949,22553.2051511103,0.0,1.0
2024-08-05,26.7,27.2,25.75,27.2,25034,25.7727891049395,26.255425605032,24.8557797547637,26.255425605032,25934.631959251,0.0,1.0
2024-08-06,26.89,27.18,26.55,26.72,16315,25.9561909749746,26.2361201450283,25.6279981549117,25.7920945649432,16901.9541589511,0.0,1.0
2024-08-07,27.0,27.4867,26.68,27.1,12415,26.062371004995,26.532169374185,25.7534836449358,26.1588983050135,12861.6463918711,0.0,1.0
2024-08-08,27.08,27.48,26.94,27.48,11314,26.1395928450098,26.5257020450838,26.0044546249839,26.5257020450838,11721.0364299339,0.0,1.0
2024-08-09,27.08,27.39,27.01,27.19,9952,26.1395928450098,26.4388274750671,26.0720237349968,26.2457728750301,10310.0366405075,0.0,1.0
2024-08-12,26.93,27.75,25.5501,26.76,22393,25.994801894982,26.7863257551337,24.6628216820267,25.8307054849506,23198.6184174926,0.0,1.0
2024-08-13,27.43,27.6,26.91,26.91,17654,26.4774383950745,26.641534805106,25.9754964349783,25.9754964349783,18289.1264923152,0.0,1.0
2024-08-14,27.4,27.59,27.38,27.38,5526,26.448480205069,26.6318820751041,26.4291747450653,26.4291747450653,5724.8053130471,0.0,1.0
2024-08-15,27.85,28.34,27.6,27.6,14513,26.8828530551522,27.3558368252429,26.641534805106,26.641534805106,15035.12477529,0.0,1.0
2024-08-16,27.92,28.23,27.64,27.64,13075,26.9504221651652,27.2496567952225,26.6801457251134,26.6801457251134,13545.3907832231,0.0,1.0
2024-08-19,28.27,28.42,27.7,27.75,14549,27.2882677152299,27.4330586652577,26.7380621051245,26.7863257551337,15072.4199239092,0.0,1.0
2024-08-20,28.16,28.4299,27.9,28.11,19227,27.1820876852096,27.4426148679595,26.9311167051615,27.1338240352003,19918.717291704,0.0,1.0
2024-08-21,27.97,28.4006,27.89,28.36,19342,26.9986858151744,27.4143323690541,26.9214639751596,27.3751422852466,20037.8545720154,0.0,1.0
2024-08-22,28.1,28.17,27.82,27.97,12958,27.1241713051985,27.1917404152114,26.8538948651467,26.9986858151744,13424.1815502107,0.0,1.0
2024-08-23,28.7,28.8999,27.9,27.93,38663,27.7033351053095,27.8962931780464,26.9311167051615,26.960074895167,40053.9536406695,0.0,1.0
2024-08-26,28.67,28.88,28.58,28.7,37521,27.6743769153039,27.8770842453428,27.5875023452873,27.7033351053095,38870.8686483606,0.0,1.0
2024-08-27,28.68,28.76,28.42,28.4303,16454,27.6840296453058,27.7612514853206,27.4330586652577,27.4430009771596,17045.9548716752,0.0,1.0
2024-08-28,28.68,28.87,28.22,28.6,27293,27.6840296453058,27.8674315153409,27.2400040652207,27.606807805291,28274.9025351058,0.0,1.0
2024-08-29,28.8,28.855,28.42,28.65,20006,27.799862405328,27.8529524203381,27.4330586652577,27.6550714553002,20725.7428687695,0.0,1.0
2024-08-30,28.86,28.9,28.755,28.755,12308,27.8577787853391,27.8963897053465,27.7564251203196,27.7564251203196,12750.796922364,0.0,1.0
2024-09-03,28.81,29.02,28.7,28.7,19583,27.8095151353298,28.0122224653687,27.7033351053095,27.7033351053095,20287.5248724939,0.0,1.0
2024-09-04,28.7,28.865,28.47,28.855,7552,27.7033351053095,27.86260515034,27.4813223152669,27.8529524203381,7823.69339922759,0.0,1.0
2024-09-05,28.7,28.9,28.465,28.79,13431,27.7033351053095,27.8963897053465,27.476495950266,27.7902096753261,13914.198364013,0.0,1.0
2024-09-06,28.69,28.83,28.47,28.83,13965,27.6936823753076,27.8288205953335,27.4813223152669,27.8288205953335,14467.4097351978,0.0,1.0
2024-09-09,28.68,28.84,28.6,28.64,19155,27.6840296453058,27.8384733253354,27.606807805291,27.6454187252984,19844.1269944656,0.0,1.0
2024-09-10,28.7,28.8,28.44,28.63,12075,27.7033351053095,27.799862405328,27.4523641252614,27.6357659952965,12509.4144326898,0.0,1.0
2024-09-11,28.77,28.78,28.33,28.52,16589,27.7709042153224,27.7805569453243,27.346184095241,27.5295859652762,17185.8116789972,0.0,1.0
2024-09-12,28.81,28.83,28.685,28.685,7854,27.8095151353298,27.8288205953335,27.6888560103067,27.6888560103067,8136.55825708867,0.0,1.0
2024-09-13,28.97,29.24,28.74,28.85,22517,27.9639588153594,28.2245825254094,27.7419460253169,27.8481260553372,23327.0794849587,0.0,1.0
2024-09-16,29.15,29.25,28.86,29.03,23924,28.1377079553927,28.2342352554112,27.8577787853391,28.0218751953705,24784.6982101591,0.0,1.0
2024-09-17,29.61,29.895,29.01,29.17,24091,28.5817335354778,28.8568363405305,28.0025697353668,28.1570134153964,24957.7062606981,0.0,1.0
2024-09-18,29.75,30.03,29.58,29.58,20752,28.7168717555037,28.9871481955555,28.5527753454723,28.5527753454723,21498.5812262674,0.0,1.0
2024-09-19,30.77,30.92,29.93,29.93,42438,29.7014502156924,29.8462411657202,28.890620895537,28.890620895537,43964.7643639329,0.0,1.0
2024-09-20,29.99,30.93,29.86,30.62,39862,28.9485372755481,29.855893895722,28.8230517855241,29.5566592656647,41296.0892849591,0.0,1.0
2024-09-23,29.95,30.23,29.76,30.1352,11827,28.9099263555407,29.1802027955925,28.7265244855056,29.088694915175,12252.4922977575,0.0,1.0
2024-09-24,29.82,30.33,29.8,30.13,13657,28.7844408655167,29.276730095611,28.765135405513,29.083675495574,14148.3290192335,0.0,1.0
2024-09-25,29.79,29.94,29.58,29.72,17484,28.7554826755111,28.9002736255389,28.5527753454723,28.6879135654982,18113.0105127245,0.0,1.0
2024-09-26,29.76,30.07,29.63,30.07,14861,28.7265244855056,29.0257591155629,28.6010389954815,29.0257591155629,15395.6445452756,0.0,1.0
2024-09-27,29.74,30.0,29.7,29.91,7292,28.7072190255019,28.95819000555,28.6686081054945,28.8713154355333,7554.33954808893,0.0,1.0
2024-09-30,29.84,30.13,29.65,29.65,37513,28.8037463255204,29.083675495574,28.6203444554852,28.6203444554852,38862.5808375562,0.0,1.0
2024-10-01,29.78,30.8609,29.48,30.8609,9369,28.7458299455093,29.7891935314092,28.4562480454538,29.7891935314092,9706.06242814663,0.0,1.0
2024-10-02,29.74,29.91,29.65,29.91,9102,28.7072190255019,28.8713154355333,28.6203444554852,28.8713154355333,9429.45674255423,0.0,1.0
2024-10-03,29.67,29.79,29.47,29.79,11944,28.6396499154889,28.7554826755111,28.4465953154519,28.7554826755111,12373.7015307699,0.0,1.0
2024-10-04,29.7,30.12,29.6,30.0,7447,28.6686081054945,29.0740227655722,28.572080805476,28.95819000555,7714.9158824216,0.0,1.0
2024-10-07,29.7,30.475,29.475,29.54,10761,28.6686081054945,29.4166946806378,28.4514216804528,28.5141644254649,11148.141508089,0.0,1.0
2024-10-08,29.63,29.8,29.55,29.55,8076,28.6010389954815,28.765135405513,28.5238171554667,28.5238171554667,8366.54500690706,0.0,1.0
2024-10-09,29.9,30.05,29.72,29.73,12606,28.8616627055315,29.0064536555592,28.6879135654982,28.6975662955,13059.517874823,0.0,1.0
2024-10-10,29.9,29.975,29.3,29.9,8600,28.8616627055315,28.9340581805453,28.2824989054205,28.8616627055315,8909.39661458651,0.0,1.0
2024-10-11,30.8,31.2,29.7,29.71,20166,29.730408405698,30.116517605772,28.6686081054945,28.6782608354963,20891.4990848548,0.0,1.0
2024-10-14,30.9,31.14,30.89,30.95,9014,29.8269357057165,30.0586012257609,29.8172829757146,29.8751993557257,9338.2908237073,0.0,1.0
2024-10-15,31.11,31.66,31.11,31.18,16378,30.0296430357553,30.5605431858571,30.0296430357553,30.0972121457683,16967.2206690347,0.0,1.0
2024-10-16,31.7,31.705,31.2,31.2,12405,30.5991541058645,30.6039804708654,30.116517605772,30.116517605772,12851.2866283658,0.0,1.0
2024-10-17,31.75,31.93,31.62,31.62,24114,30.6474177558737,30.821166895907,30.5219322658497,30.5219322658497,24981.5337167604,0.0,1.0
2024-10-18,31.53,31.58,31.23,31.5,22966,30.6474177558737,30.6960181646207,30.3558153033916,30.6182575106255,23627.3733000301,0.22,1.0
2024-10-21,31.32,31.93,31.28,31.62,23890,30.4432960391362,31.0362210258499,30.4044157121386,30.7348984916183,24577.9825889454,0.0,1.0
2024-10-22,31.21,31.59,31.14,31.59,10463,30.3363751398927,30.7057382463701,30.2683345676469,30.7057382463701,10764.3127596541,0.0,1.0
2024-10-23,31.155,31.39,31.01,31.1,18357,30.282914690271,30.511336611382,30.1419735049046,30.2294542406493,18885.6436327028,0.0,1.0
2024-10-24,31.2,31.31,31.0,31.05,15437,30.3266550581433,30.4335759573868,30.1322534231552,30.1808538319023,15881.5536720616,0.0,1.0
2024-10-25,31.07,31.34,30.9,31.34,27252,30.2002939954011,30.462736202635,30.0350526056612,30.462736202635,28036.8012354098,0.0,1.0
2024-10-28,31.2,31.32,31.16,31.16,16747,30.3266550581433,30.4432960391362,30.2877747311457,30.2877747311457,17229.2789626232,0.0,1.0
2024-10-29,31.1,31.24,31.05,31.24,24669,30.2294542406493,30.365535385141,30.1808538319023,30.365535385141,25379.4161777603,0.0,1.0
2024-10-30,31.65,31.71,31.07,31.07,21879,30.7640587368666,30.822379227363,30.2002939954011,30.2002939954011,22509.0699482434,0.0,1.0
2024-10-31,31.74,31.945,31.6,31.66,18174,30.8515394726112,31.050801148474,30.7154583281195,30.773778818616,18697.3736111969,0.0,1.0
2024-11-01,31.68,31.9899,31.66,31.82,13171,30.7932189821148,31.0944443155288,30.773778818616,30.9293001266064,13550.2975587693,0.0,1.0
2024-11-04,31.62,31.7631,31.52,31.549,15440,30.7348984916183,30.8739928614523,30.6376976741243,30.6658859111976,15884.6400658567,0.0,1.0
2024-11-05,31.78,31.83,31.78,31.79,4869,30.8904197996088,30.9390202083558,30.8904197996088,30.9001398813582,5009.21712957619,0.0,1.0
2024-11-06,34.01,34.14,32.5,32.5,43400,33.0579980297261,33.1843590924684,31.590265685566,31.590265685566,44649.8302369289,0.0,1.0
2024-11-07,33.65,34.05,33.28,34.05,23504,32.7080750867475,33.0968783567237,32.3484320620196,33.0968783567237,24180.866587299,0.0,1.0
2024-11-08,33.95,34.06,33.81,34.06,15917,32.9996775392297,33.1065984384731,32.863596394738,33.1065984384731,16375.3766792902,0.0,1.0
2024-11-11,34.82,34.9398,34.03,34.03,24912,33.8453246514279,33.9617712307858,33.0774381932249,33.0774381932249,25629.4140751699,0.0,1.0
2024-11-12,34.86,35.0,34.8481,34.89,25679,33.8842049784255,34.0202861229172,33.8726380811437,33.9133652236738,26418.5020888041,0.0,1.0
2024-11-13,34.76,35.0,34.7,35.0,18073,33.7870041609315,34.0202861229172,33.7286836704351,34.0202861229172,18593.4650200925,0.0,1.0
2024-11-14,34.54,35.0,32.51,34.7,21200,33.5731623624446,34.0202861229172,31.5999857673154,33.7286836704351,21810.5161526012,0.0,1.0
2024-11-15,34.62,34.75,34.5,34.64,21864,33.6509230164398,33.7772840791821,33.534282035447,33.6703631799386,22493.6379792676,0.0,1.0
2024-11-18,34.44,34.8025,34.43,34.75,14967,33.4759615449505,33.8283145083665,33.4662414632011,33.7772840791821,15398.0186441501,0.0,1.0
2024-11-19,34.4,34.57,34.2,34.4,12070,33.4370812179529,33.6023226076928,33.2426795829648,33.4370812179529,12417.5910359385,0.0,1.0
2024-11-20,34.2,34.6,34.04,34.5,14020,33.2426795829648,33.631482852941,33.0871582749743,33.534282035447,14423.7470028051,0.0,1.0
2024-11-21,34.41,34.57,34.18,34.39,28237,33.4468012997023,33.6023226076928,33.223239419466,33.4273611362035,29050.1671981604,0.0,1.0
2024-11-22,34.97,34.99,34.8,34.8,24101,33.991125877669,34.0105660411678,33.8258844879291,33.8258844879291,24795.0589525397,0.0,1.0
2024-11-25,35.49,35.57,34.99,35.0,71074,34.496570128638,34.5743307826333,34.0105660411678,34.0202861229172,73120.7841995273,0.0,1.0
2024-11-26,35.53,35.77,35.46,35.63,24869,34.5354504556357,34.7687324176214,34.4674098833898,34.6326512731297,25585.1757641056,0.0,1.0
2024-11-27,35.56,35.89,35.56,35.78,16422,34.5646107008839,34.8853733986142,34.5646107008839,34.7784524993708,16894.9196348121,0.0,1.0
2024-11-29,35.64,35.82,35.43,35.82,9784,34.6423713548791,34.8173328263684,34.4382496381416,34.8173328263684,10065.7589640118,0.0,1.0
2024-12-02,35.85,35.947,35.45,35.69,28548,34.8464930716166,34.9407778645859,34.4576898016404,34.6909717636261,29370.1233549273,0.0,1.0
2024-12-03,36.01,36.2,35.7,35.7,18451,35.0020143796071,35.1866959328458,34.7006918453756,34.7006918453756,18982.3506382851,0.0,1.0
2024-12-04,36.06,36.21,35.93,36.01,20551,35.0506147883541,35.1964160145952,34.9242537256119,35.0020143796071,21142.8262949107,0.0,1.0
2024-12-05,36.17,36.49,36.015,36.29,19134,35.1575356875976,35.4685783035785,35.0068744204818,35.2741766685904,19685.0196256543,0.0,1.0
2024-12-06,36.06,36.36,35.9,36.22,17543,35.0506147883541,35.3422172408363,34.8950934803636,35.2061360963446,18048.2021162775,0.0,1.0
2024-12-09,35.86,36.18,35.85,36.02,19594,34.856213153366,35.167255769347,34.8464930716166,35.0117344613565,20158.2666742485,0.0,1.0
2024-12-10,35.8,35.972,35.4,35.7,21255,34.7978926628696,34.9650780689594,34.4090893928934,34.7006918453756,21867.1000388461,0.0,1.0
2024-12-11,35.8,36.1118,35.8,35.8,19667,34.7978926628696,35.100964811816,34.7978926628696,34.7978926628696,20233.3689232645,0.0,1.0
2024-12-12,35.675,35.89,35.595,35.7,17779,34.676391641002,34.8853733986142,34.5986309870068,34.7006918453756,18290.998428165,0.0,1.0
2024-12-13,35.56,36.14,35.37,35.52,17800,34.5646107008839,35.1283754423494,34.3799291476452,34.5257303738863,18312.6031847312,0.0,1.0
2024-12-16,35.62,35.76,35.43,35.56,14426,34.6229311913803,34.759012335872,34.4382496381416,34.5646107008839,14841.4389630861,0.0,1.0
2024-12-17,35.53,35.7,35.32,35.7,16865,34.5354504556357,34.7006918453756,34.3313287388982,34.7006918453756,17350.6771185669,0.0,1.0
2024-12-18,34.16,35.89,34.1525,35.44,28346,33.2037992559672,34.8853733986142,33.1965091946551,34.447969719891,29162.3061727186,0.0,1.0
2024-12-19,33.81,35.07,33.69,34.18,31388,32.863596394738,34.088326695163,32.7469554137452,33.223239419466,32291.9094810305,0.0,1.0
2024-12-20,34.16,34.265,33.64,33.64,31477,33.2037992559672,33.3058601143359,32.6983550049981,32.6983550049981,32383.4724969541,0.0,1.0
2024-12-23,34.02,34.2,33.75,34.05,17461,33.0677181114755,33.2426795829648,32.8052759042416,33.0968783567237,17963.8406858759,0.0,1.0
2024-12-24,33.98,34.065,33.85,34.0,8066,33.0288377844779,33.1114584793478,32.9024767217356,33.0482779479767,8298.28411730572,0.0,1.0
2024-12-26,34.0,34.15,33.8,33.8,19998,33.0482779479767,33.1940791742178,32.8538763129886,32.8538763129886,20573.901038666,0.0,1.0
2024-12-27,33.86,34.2125,33.69,33.86,18744,32.912196803485,33.2548296851516,32.7469554137452,32.912196803485,19283.788432281,0.0,1.0
2024-12-30,33.75,33.86,33.6,33.86,19407,32.8052759042416,32.912196803485,32.6594746780005,32.912196803485,19965.8814610156,0.0,1.0
2024-12-31,33.71,33.95,33.51,33.85,19663,32.766395577244,32.9996775392297,32.5719939422559,32.9024767217356,20229.2537315376,0.0,1.0
2025-01-02,33.42,33.93,33.35,33.67,26033,32.4845132065112,32.9802373757309,32.4164726342654,32.7275152502464,26782.6965566353,0.0,1.0
2025-01-03,33.24,33.56,33.1,33.56,42695,32.3095517350219,32.6205943510029,32.1734705905303,32.6205943510029,43924.5276950618,0.0,1.0
2025-01-06,33.32,33.83,33.27,33.27,43673,32.3873123890172,32.8830365582368,32.3387119802702,32.3387119802702,44930.6920722902,0.0,1.0
2025-01-07,32.85,33.55,32.81,33.55,25616,31.9304685467952,32.6108742692535,31.8915882197975,32.6108742692535,26353.6878191053,0.0,1.0
2025-01-08,32.7,32.86,32.44,32.75,27113,31.7846673205541,31.9401886285446,31.5319451950695,31.8332677293011,27893.7983228998,0.0,1.0
2025-01-10,31.63,32.44,31.455,32.44,59854,30.7446185733677,31.5319451950695,30.5745171427532,31.5319451950695,61577.6714055563,0.0,1.0
2025-01-13,31.45,31.63,31.24,31.6,54434,30.5696571018785,30.7446185733677,30.365535385141,30.7154583281195,56001.5866155987,0.0,1.0
2025-01-14,32.15,32.18,31.41,31.45,52614,31.2500628243368,31.279223069585,30.5307767748808,30.5696571018785,54129.1743798566,0.0,1.0
2025-01-15,32.87,33.1,32.56,32.56,34246,31.949908710294,32.1734705905303,31.6485861760624,31.6485861760624,35232.2139699047,0.0,1.0
2025-01-16,33.05,34.9393,32.67,33.6975,47616,32.1248701817832,33.9612852266983,31.7555070753059,32.7542454750572,48987.2423170877,0.0,1.0
2025-01-17,32.95,33.36,32.85,33.205,24304,32.2415111627761,32.6426953684434,32.1436613565158,32.4910281687399,24838.0665520594,0.22,1.0
2025-01-21,33.0,33.26,32.88,32.88,15508,32.2904360659063,32.5448455621831,32.1730162983939,32.1730162983939,15848.779463847,0.0,1.0
2025-01-22,32.46,33.27,32.46,32.78,26651,31.7620471121005,32.5546305428091,31.7620471121005,32.0751664921336,27236.6405397851,0.0,1.0
2025-01-23,32.38,32.84,32.23,32.23,24217,31.6837672670923,32.1338763758897,31.5369925577018,31.5369925577018,24749.1547766303,0.0,1.0
2025-01-24,32.52,32.665,32.37,32.37,15894,31.8207569958567,31.9626392149342,31.6739822864662,31.6739822864662,16243.2615939118,0.0,1.0
2025-01-27,32.31,32.71,32.09,32.09,27646,31.61527240271,32.0066716277513,31.4000028289373,31.4000028289373,28253.5050978537,0.0,1.0
2025-01-28,32.18,32.63,32.03,32.2,16492,31.4880676545716,31.9283917827431,31.3412929451811,31.5076376158237,16854.4023031832,0.0,1.0
2025-01-29,32.34,32.42,32.11,32.34,23603,31.6446273445881,31.7229071895964,31.4195727901894,31.6446273445881,24121.6624764755,0.0,1.0
2025-01-30,32.32,32.58,32.22,32.345,17716,31.6250573833361,31.8794668796129,31.5272075770757,31.6495198349011,18105.2990057721,0.0,1.0
2025-01-31,32.58,32.695,32.33,32.33,26958,31.8794668796129,31.9919941568123,31.6348423639621,31.6348423639621,27550.3866898625,0.0,1.0
2025-02-03,32.2,32.53,31.865,32.43,25846,31.5076376158237,31.8305419764827,31.1798407648516,31.7326921702224,26413.9511234582,0.0,1.0
2025-02-04,32.87,32.874,32.31,32.45,42911,32.1632313177678,32.1671453100183,31.61527240271,31.7522621314745,43853.9447751573,0.0,1.0
2025-02-05,33.51,33.52,33.01,33.02,42882,32.7894700778339,32.7992550584599,32.3002210465323,32.3100060271583,43824.3075166809,0.0,1.0
2025-02-06,36.56,36.805,34.25,34.33,94640,35.7738891687737,36.0136211941115,33.5135586441603,33.5918384891685,96719.6600759919,0.0,1.0
2025-02-07,40.1,40.63,37.504,38.19,110732,39.2377723103891,39.7563762835688,36.6975913398712,37.368841010817,113165.272607087,0.0,1.0
2025-02-10,40.29,41.875,39.535,40.24,68070,39.4236869422837,40.9746063715098,38.6849209050183,39.3747620391536,69565.7994650546,0.0,1.0
2025-02-11,41.61,42.5,40.38,40.38,44578,40.71530438492,41.5861676606368,39.511751767918,39.511751767918,45557.5761503335,0.0,1.0
2025-02-12,40.91,41.635,40.31,41.58,35148,40.0303557410977,40.7397668364851,39.4432569035358,40.6859494430419,35920.3572733618,0.0,1.0
2025-02-13,41.38,41.74,40.5,41.14,26268,40.4902498305212,40.8425091330584,39.6291715354304,40.2554102954965,26845.2243330109,0.0,1.0
2025-02-14,40.37,41.69,40.37,41.5,25167,39.501966787292,40.7935842299282,39.501966787292,40.6076695980336,25720.030485339,0.0,1.0
2025-02-18,41.38,41.48,40.17,40.59,31419,40.4902498305212,40.5880996367816,39.3062671747713,39.7172363610647,32109.4146230726,0.0,1.0
2025-02-19,40.84,41.41,40.46,41.38,25411,39.9618608767155,40.5196047723993,39.5900316129263,40.4902498305212,25969.3922463126,0.0,1.0
2025-02-20,38.86,40.542,38.66,39.5001,22277,38.0244347127611,39.6702684540597,37.8287351002405,38.6507713226335,22766.5243820041,0.0,1.0
2025-02-21,37.64,39.75,35.02,38.91,27497,36.8306670763852,38.895297988478,34.2670021523648,38.0733596158913,28101.2309077509,0.0,1.0
2025-02-24,36.75,38.427,36.75,37.98,25932,35.9598038006683,37.6007450516539,35.9598038006683,37.1633564176703,26501.8409244571,0.0,1.0
2025-02-25,36.33,36.66,35.94,36.66,18018,35.548834614375,35.871738975034,35.1672203699597,35.871738975034,18413.9352836984,0.0,1.0
2025-02-26,35.88,36.455,35.32,36.23,27252,35.1085104862035,35.6711468722004,34.5605515711457,35.4509848081147,27850.8471723471,0.0,1.0
2025-02-27,35.56,36.957,34.36,34.36,18607,34.7953911061705,36.1623528996272,33.6211934310466,33.6211934310466,19015.8782230978,0.0,1.0
2025-02-28,35.79,35.79,35.24,35.6,12284,35.0204456605692,35.0204456605692,34.4822717261375,34.8345310286746,12553.9339008187,0.0,1.0
2025-03-03,35.16,36.39,35.115,35.79,12757,34.4039918811292,35.6075444981312,34.3599594683121,35.0204456605692,13037.3278063126,0.0,1.0
2025-03-04,34.25,35.19,33.705,34.705,29508,33.5135586441603,34.4333468230073,32.9802772000415,33.9587752626447,30156.4214869227,0.0,1.0
2025-03-05,33.59,34.25,33.36,34.25,8015,32.8677499228422,33.5135586441603,32.6426953684434,33.5135586441603,8191.12505821084,0.0,1.0
2025-03-06,33.1,33.9499,32.66,33.58,25185,32.3882858721666,33.2199113755731,31.9577467246212,32.8579649422161,25738.426025083,0.0,1.0
2025-03-07,31.87,33.4,31.42,32.81,18895,31.1847332551646,32.6818352909475,30.7444091269932,32.1045214340117,19310.2068590011,0.0,1.0
2025-03-10,29.82,31.85,29.82,31.22,22783,29.178812226828,31.1651632939126,29.178812226828,30.5487095144725,23283.6434436953,0.0,1.0
2025-03-11,29.38,30.34,29.08,29.88,26482,28.7482730792826,29.6876312193817,28.4547236605016,29.2375221105842,27063.9268610779,0.0,1.0
2025-03-12,29.7,29.99,29.1101,29.62,21613,29.0613924593156,29.3451568974706,28.484176452186,28.9831126143074,22087.9333603383,0.0,1.0
2025-03-13,29.395,29.78,29.14,29.7,16327,28.7629505502216,29.1396723043239,28.5134335442578,29.0613924593156,16685.776522197,0.0,1.0
2025-03-14,30.13,30.81,29.4,29.4,16397,29.482146626235,30.1475253088052,28.7678430405347,28.7678430405347,16757.3147323123,0.0,1.0
2025-03-17,30.41,30.81,29.6463,30.13,10674,29.7561260837639,30.1475253088052,29.0088471133538,29.482146626235,10908.555068165,0.0,1.0
2025-03-18,30.87,30.87,30.08,30.69,21514,30.2062351925614,30.2062351925614,29.4332217231049,30.0301055412928,21986.7578917465,0.0,1.0
2025-03-19,31.04,31.9,30.455,31.03,16722,30.3725798632039,31.2140881970427,29.8001584965811,30.3627948825779,17089.4564221337,0.0,1.0
2025-03-20,31.27,31.36,30.63,30.64,20300,30.5976344176027,30.685699243237,29.9713956575366,29.9811806381627,20746.0809334598,0.0,1.0
2025-03-21,30.88,31.5,30.74,31.27,21220,30.2160201731874,30.8226889720014,30.079030444423,30.5976344176027,21686.2974092619,0.0,1.0
2025-03-24,31.18,31.505,30.47,31.09,17792,30.5095695919684,30.8275814623144,29.8148359675201,30.4215047663341,18182.9690624688,0.0,1.0
2025-03-25,30.37,31.14,30.37,31.14,12871,29.7169861612598,30.4704296694643,29.7169861612598,30.4704296694643,13153.8328913577,0.0,1.0
2025-03-26,30.01,30.61,30.01,30.25,12122,29.3647268587226,29.9518256962846,29.3647268587226,29.5995663937474,12388.3740431231,0.0,1.0
2025-03-27,30.79,31.03,29.72,31.03,17078,30.1279553475531,30.3627948825779,29.0809624205677,30.3627948825779,17453.279319292,0.0,1.0
2025-03-28,29.69,30.72,29.64,30.42,16702,29.0516074786896,30.0594604831709,29.0026825755594,29.76591106439,17069.0169335293,0.0,1.0
2025-03-31,30.02,30.1,29.5,29.55,18221,29.3745118393487,29.4527916843569,28.865692846795,28.9146177499251,18621.396093033,0.0,1.0
2025-04-01,29.71,30.16,28.97,29.905,23615,29.0711774399417,29.5115015681131,28.3470888736153,29.2619845621493,24133.926169638,0.0,1.0
2025-04-02,30.06,30.23,29.56,29.83,13003,29.4136517618528,29.5799964324953,28.9244027305512,29.188597207454,13288.7335161467,0.0,1.0
2025-04-03,27.13,28.99,27.01,28.99,40220,26.5466524384254,28.3666588348673,26.429232670913,28.3666588348673,41103.811583436,0.0,1.0
2025-04-04,26.05,26.5,24.8,26.02,59045,25.4898745308139,25.9301986589853,24.2667519525599,25.4605195889358,60342.4802323218,0.0,1.0
2025-04-07,25.9,26.365,24.66,24.93,29780,25.3430998214234,25.7981014205339,24.1297622237954,24.3939567006983,30434.3985319425,0.0,1.0
2025-04-08,26.97,27.5,26.117,27.173,103239,26.3900927484088,26.9086967215885,25.5554339010083,26.5887278551173,105507.618201451,0.0,1.0
2025-04-09,29.94,29.97,26.26,26.47,47996,29.2962319943404,29.3255869362185,25.6953591239606,25.9008437171072,49050.6847528244,0.0,1.0
2025-04-10,28.34,29.0,28.0001,28.58,33661,27.7306350941753,28.3764438154934,27.3980436026964,27.9654746292,34400.6812956251,0.0,1.0
2025-04-11,27.04,29.6,26.61,28.2,26513,26.4585876127911,28.9635426530553,26.0378334458717,27.5936453654108,27095.6080684147,0.0,1.0
2025-04-14,27.29,28.535,26.3,27.65,17266,26.7032121284419,27.9214422163829,25.7344990464647,27.055471430979,17645.4105121732,0.0,1.0
2025-04-15,27.7,28.08,27.05,27.05,16732,27.1043963341092,27.4762255978984,26.4683725934171,26.4683725934171,17099.6761664359,0.0,1.0
2025-04-16,28.05,28.085,27.57,27.92,10114,27.4468706560203,27.4811180882114,26.9771915859708,27.3196659078819,10336.249387242,0.0,1.0
2025-04-17,28.0,28.69,27.54,28.18,13401,27.6132153266629,28.2936838472128,27.1595696462963,27.7907288537628,13588.710896615,0.22,1.0
2025-04-21,28.5,28.675,27.86,27.86,24496,28.1063084574961,28.2788910532878,27.4751492500295,27.4751492500295,24839.1211195792,0.0,1.0
2025-04-22,29.32,29.765,28.75,29.01,20104,28.9149811920627,29.3538340785043,28.3528550229128,28.6092634509461,20385.6013629989,0.0,1.0
2025-04-23,30.13,30.65,30.0,30.0,15973,29.7137920640126,30.2266089200792,29.5855878499959,29.5855878499959,16196.7374935924,0.0,1.0
2025-04-24,30.31,30.99,30.01,30.99,12611,29.8913055911125,30.5619122490458,29.5954497126126,30.5619122490458,12787.6451844797,0.0,1.0
2025-04-25,29.71,29.99,29.5538,29.99,8158,29.2995938341126,29.5757259873793,29.1455515400403,29.5757259873793,8272.27098683571,0.0,1.0
2025-04-28,29.99,29.99,29.45,29.56,11819,29.5757259873793,29.5757259873793,29.0431854060793,29.1516658948626,11984.5514578832,0.0,1.0
2025-04-29,30.25,30.25,29.41,30.2,13816,29.8321344154126,29.8321344154126,29.0037379556127,29.7828251023292,14009.5238972937,0.0,1.0
2025-04-30,29.77,30.08,29.395,29.88,18482,29.3587650098126,29.6644827509292,28.9889451616877,29.4672454985959,18740.881635045,0.0,1.0
2025-05-01,30.1,30.5797,29.53,29.53,5780,29.6842064761626,30.157280025884,29.1220803070127,29.1220803070127,5860.96179258523,0.0,1.0
2025-05-02,30.67,31.16,30.41,30.41,7939,30.2463326453125,30.7295639135291,29.9899242172792,29.9899242172792,8050.20340334501,0.0,1.0
2025-05-05,30.87,31.45,30.13,30.13,5640,30.4435698976458,31.0155579294124,29.7137920640126,29.7137920640126,5719.00078030808,0.0,1.0
2025-05-06,30.16,31.25,30.16,30.95,7214,29.7433776518626,30.8183206770791,29.7433776518626,30.5224647985791,7315.04816119547,0.0,1.0
2025-05-07,30.66,31.14,30.55,30.8,10627,30.2364707826958,30.7098401882958,30.1279902939125,30.3745368593292,10775.8548390663,0.0,1.0
2025-05-08,31.53,32.5,30.64,30.64,13969,31.0944528303457,32.0510535041623,30.2167470574625,30.2167470574625,14164.667003568,0.0,1.0
2025-05-09,31.04,32.68,30.9,31.5,48702,30.6112215621291,32.2285670312622,30.4731554854958,31.0648672424957,49384.1801422986,0.0,1.0
2025-05-12,31.63,32.33,31.58,32.0,8918,31.1930714565124,31.8834018396789,31.143762143429,31.557960373329,9042.91648205451,0.0,1.0
2025-05-13,31.52,32.245,31.52,32.11,4458,31.0845909677291,31.7995760074373,31.0845909677291,31.6664408621123,4520.4442337967,0.0,1.0
2025-05-14,31.65,32.2,31.22,31.22,12165,31.2127951817457,31.7551976256623,30.7887350892291,30.7887350892291,12335.3979596539,0.0,1.0
2025-05-15,32.09,32.42,31.47,31.47,9271,31.646717136879,31.9721586032289,31.0352816546457,31.0352816546457,9400.86103443904,0.0,1.0
2025-05-16,31.22,32.35,31.22,32.04,8831,30.7887350892291,31.9031255649123,30.7887350892291,31.5974078237956,8954.69785299657,0.0,1.0
2025-05-19,31.31,31.61,30.82,30.82,9968,30.8774918527791,31.173347731279,30.3942605845625,30.3942605845625,10107.6240741331,0.0,1.0
2025-05-20,31.34,31.9875,31.05,31.05,8394,30.9070774406291,31.5456330450582,30.6210834247458,30.6210834247458,8511.57669324575,0.0,1.0
2025-05-21,30.87,31.28,30.2901,30.92,10443,30.4435698976458,30.8479062649291,29.8716804845054,30.4928792107291,10589.2775086449,0.0,1.0
2025-05-22,30.185,31.09,30.0,30.81,33550,29.7680323084042,30.6605308752124,29.5855878499959,30.3843987219458,34019.9425849887,0.0,1.0
2025-05-23,29.94,30.45,29.51,30.38,17706,29.5264166742959,30.0293716677459,29.1023565817793,29.9603386294292,17954.0120241374,0.0,1.0
2025-05-27,30.01,30.38,29.58,30.38,19136,29.5954497126126,29.9603386294292,29.171389620096,29.9603386294292,19404.0423638254,0.0,1.0
2025-05-28,29.99,30.35,29.945,30.1,9755,29.5757259873793,29.9307530415792,29.5313476056043,29.6842064761626,9891.64053402576,0.0,1.0
2025-05-29,30.27,30.5,29.67,30.15,9891,29.8518581406459,30.0786809808292,29.260146383646,29.7335157892459,10029.5455173807,0.0,1.0
2025-05-30,30.05,30.35,29.86,30.115,10169,29.6348971630793,29.9307530415792,29.4475217733626,29.6989992700876,10311.4395274739,0.0,1.0
2025-06-02,29.87,30.38,29.6225,29.81,15410,29.4573836359793,29.9603386294292,29.2133025362168,29.3982124602793,15625.8514227921,0.0,1.0
2025-06-03,29.555,30.27,29.26,30.0,18017,29.1467349635543,29.8518581406459,28.8558100163627,29.5855878499959,18269.3682728388,0.0,1.0
2025-06-04,29.42,30.45,29.05,30.45,13259,29.0135998182293,30.0293716677459,28.6487109014127,30.0293716677459,13444.7218698768,0.0,1.0
2025-06-05,29.5,30.4999,29.495,30.4999,11139,29.0924947191627,30.078582362203,29.0875637878543,30.078582362203,11295.0265411084,0.0,1.0
2025-06-06,29.795,30.755,29.0,30.755,16940,29.3834196663543,30.3301584775542,28.5994015883294,30.3301584775542,17177.2824855353,0.0,1.0
2025-06-09,29.56,31.76,29.48,30.11,13529,29.1516658948626,31.321275670529,29.0727709939293,29.6940683387792,13718.5038221256,0.0,1.0
2025-06-10,29.96,30.035,29.395,29.9575,12956,29.5461403995293,29.6201043691543,28.9889451616877,29.5436749338751,13137.4776790198,0.0,1.0
2025-06-11,29.78,30.715,29.685,30.715,12254,29.3686268724293,30.2907110270875,29.274939177571,30.2907110270875,12425.6446031729,0.0,1.0
2025-06-12,29.68,29.95,29.155,29.95,13031,29.2700082462626,29.5362785369126,28.7522604588877,29.5362785369126,13213.5282213111,0.0,1.0
2025-06-13,28.9,29.785,28.755,29.4,20719,28.5007829621627,29.3735578037376,28.3577859542211,28.993876092996,21009.2158097878,0.0,1.0
2025-06-16,28.27,29.75,28.15,29.75,25010,27.8794856173128,29.3390412845793,27.7611432659128,29.3390412845793,25360.3208360825,0.0,1.0
2025-06-17,28.61,28.74,28.05,28.32,19514,28.2147889462794,28.3429931602961,27.6625246397462,27.9287949303962,19787.3370969738,0.0,1.0
2025-06-18,28.66,29.15,28.35,29.15,24232,28.2640982593628,28.7473295275794,27.9583805182462,28.7473295275794,24571.4232107137,0.0,1.0
2025-06-20,28.37,29.41,28.23,29.29,34508,27.9781042434795,29.0037379556127,27.8400381668462,28.8853956042127,34991.3615118566,0.0,1.0
2025-06-23,28.55,28.755,28.0,28.48,52695,28.1556177705795,28.3577859542211,27.6132153266629,28.0865847322628,53433.111013889,0.0,1.0
2025-06-24,29.28,29.59,28.55,28.85,38931,28.875533741596,29.1812514827126,28.1556177705795,28.4514736490794,39476.3154925841,0.0,1.0
2025-06-25,28.89,29.7175,28.68,29.51,29562,28.4909210995461,29.3069902310751,28.2838219845961,29.1023565817793,29976.081749551,0.0,1.0
2025-06-26,29.64,29.775,28.76,28.76,26850,29.230560795796,29.363695941121,28.3627168855294,28.3627168855294,27226.0941402964,0.0,1.0
2025-06-27,29.22,30.44,28.93,29.9,842268,28.816362565896,30.0195098051292,28.5303685500127,29.4869692238293,854065.842061797,0.0,1.0
2025-06-30,31.01,31.7,29.48,29.48,75354,30.5816359742791,31.262104494829,29.0727709939293,29.0727709939293,76409.500850946,0.0,1.0
2025-07-01,32.88,32.89,30.85,30.86,38775,32.4258042835955,32.4356661462122,30.4238461724125,30.4337080350291,39318.1303646181,0.0,1.0
2025-07-02,33.24,33.53,32.71,33.14,24213,32.7808313377955,33.0668253536788,32.2581526191122,32.6822127116288,24552.1570733333,0.0,1.0
2025-07-03,33.81,33.9,33.56,33.63,14205,33.3429575069454,33.4317142704954,33.0964109415288,33.1654439798454,14403.9727099781,0.0,1.0
2025-07-07,33.57,34.29,33.31,33.66,23064,33.1062728041454,33.8163269125453,32.8498643761121,33.1950295676954,23387.0627654301,0.0,1.0
2025-07-08,33.84,34.33,33.7,33.7,25606,33.3725430947954,33.855774363012,33.2344770181621,33.2344770181621,25964.6691454909,0.0,1.0
2025-07-09,33.67,34.5856,31.67,31.67,18931,33.2048914303121,34.107843571494,31.232518906979,31.232518906979,19196.1708815625,0.0,1.0
2025-07-10,33.62,33.99,33.6,33.855,11464,33.1555821172288,33.5204710340454,33.1358583919954,33.3873358887204,11624.5788910375,0.0,1.0
2025-07-11,32.885,34.19,32.885,33.5,12755,32.4307352149039,33.7177082863787,32.4307352149039,33.0372397658288,12933.662225679,0.0,1.0
2025-07-14,34.19,34.19,33.0,33.38,24216,33.7177082863787,33.7177082863787,32.5441466349955,32.9188974144288,24555.1990950249,0.0,1.0
2025-07-15,33.5,34.25,33.22,34.08,36858,33.0372397658288,33.7768794620787,32.7611076125622,33.6092277975954,37374.2785036516,0.0,1.0
2025-07-16,33.82,35.0,32.925,33.54,36671,33.3528193695621,34.5165191583286,32.4701826653705,33.0766872162954,37184.6591515386,0.0,1.0
2025-07-17,34.32,34.45,33.72,34.05,29362,33.8459125003953,33.974116714412,33.2542007433954,33.5796422097454,29773.2803034408,0.0,1.0
2025-07-18,34.83,35.125,33.15,34.38,34589,34.5658284714119,34.8585910151692,32.8985705950992,34.1192415402567,34853.3486184597,0.22,1.0
2025-07-21,35.76,36.14,35.0,35.0,40713,35.4887747957993,35.8658926487748,34.7345390898483,34.7345390898483,41024.151675485,0.0,1.0
2025-07-22,35.75,36.7,35.26,36.2,41175,35.4788506417736,36.4216452742124,34.9925670945157,35.9254375729288,41489.6825396826,0.0,1.0
2025-07-23,35.68,36.02,35.3,35.99,34670,35.4093815635939,35.7468028004667,35.0322637106184,35.7170303383897,34934.9676660788,0.0,1.0
2025-07-24,34.66,36.5744,34.63,35.61,32557,34.3971178529755,36.2969978996499,34.3673453908985,35.3399124854142,32805.8189300411,0.0,1.0
2025-07-25,34.11,34.55,32.22,34.55,28044,33.8512893815636,34.2879521586931,31.9756242707118,34.2879521586931,28258.328042328,0.0,1.0
2025-07-28,34.3,34.9,33.8,34.16,17732,34.0398483080513,34.6352975495916,33.5436406067678,33.9009101516919,17867.5179306291,0.0,1.0
2025-07-29,33.69,34.85,33.5,34.42,20074,33.4344749124854,34.5856767794632,33.2459159859977,34.1589381563594,20227.416813639,0.0,1.0
2025-07-30,33.29,34.05,32.865,33.93,17562,33.0375087514586,33.7917444574096,32.6157322053676,33.6726546091015,17696.2186948853,0.0,1.0
2025-07-31,32.87,33.47,32.2501,33.02,21650,32.6206942823804,33.2161435239206,32.0054959743291,32.7695565927655,21815.4614932393,0.0,1.0
2025-08-01,32.02,35.92,31.86,32.65,23224,31.7771411901984,35.64756126021,31.6183547257876,32.4023628938156,23401.4908877131,0.0,1.0
2025-08-04,32.54,32.7,31.88,32.0,12056,32.2931971995333,32.451983663944,31.638203033839,31.757292882147,12148.1387419165,0.0,1.0
2025-08-05,32.29,32.74,31.84,32.74,21695,32.0450933488915,32.4916802800467,31.5985064177363,32.4916802800467,21860.8054085832,0.0,1.0
2025-08-06,32.11,32.53,32.025,32.41,9887,31.8664585764294,32.2832730455076,31.7821032672112,32.1641831971995,9962.5620223398,0.0,1.0
2025-08-07,32.02,32.51,31.71,32.51,12299,31.7771411901984,32.2634247374562,31.4694924154026,32.2634247374562,12392.9958847737,0.0,1.0
2025-08-08,32.76,33.11,32.0,32.3,12546,32.511528588098,32.8588739789965,31.757292882147,32.0550175029172,12641.8835978836,0.0,1.0
2025-08-11,32.64,33.36,32.505,32.97,16991,32.39243873979,33.1069778296383,32.2584626604434,32.7199358226371,17120.8547912992,0.0,1.0
2025-08-12,34.84,34.97,32.77,32.77,34660,34.5757526254376,34.7047666277713,32.5214527421237,32.5214527421237,34924.8912404468,0.0,1.0
2025-08-13,35.21,35.88,35.0,35.0,16554,34.9429463243874,35.6078646441074,34.7345390898483,34.7345390898483,16680.5149911817,0.0,1.0
2025-08-14,34.9,35.16,34.51,34.8,11209,34.6352975495916,34.893325554259,34.2482555425904,34.5360560093349,11294.6654908877,0.0,1.0
2025-08-15,34.5,35.35,34.3,35.06,17660,34.2383313885648,35.0818844807468,34.0398483080513,34.7940840140023,17794.9676660788,0.0,1.0
2025-08-18,34.22,34.61,34.2,34.4,11517,33.960455075846,34.3474970828471,33.9406067677946,34.1390898483081,11605.0194003527,0.0,1.0
2025-08-19,34.18,34.63,34.18,34.39,10096,33.9207584597433,34.3673453908985,33.9207584597433,34.1291656942824,10173.1593180482,0.0,1.0
2025-08-20,34.71,34.83,34.4,34.46,11265,34.4467386231039,34.5658284714119,34.1390898483081,34.1986347724621,11351.0934744268,0.0,1.0
2025-08-21,34.46,35.055,34.325,35.0,12498,34.1986347724621,34.7891219369895,34.0646586931155,34.7345390898483,12593.5167548501,0.0,1.0
2025-08-22,36.65,37.0,34.75,34.95,33358,36.372024504084,36.7193698949825,34.4864352392065,34.68491831972,33612.9406231629,0.0,1.0
2025-08-25,36.52,37.3,36.5,36.97,19055,36.2430105017503,37.0170945157526,36.2231621936989,36.6895974329055,19200.6290417402,0.0,1.0
2025-08-26,37.23,37.6699,36.76,36.76,69344,36.9476254375729,37.3841889731622,36.4811901983664,36.4811901983664,69873.9659024104,0.0,1.0
2025-08-27,37.33,37.86,37.18,37.49,17193,37.0468669778296,37.5728471411902,36.8980046674446,37.2056534422404,17324.3985890653,0.0,1.0
2025-08-28,37.275,37.38,36.87,37.36,11493,36.9922841306884,37.096487747958,36.5903558926488,37.0766394399066,11580.835978836,0.0,1.0
2025-08-29,37.37,37.95,37.37,37.5,14131,37.0865635939323,37.6621645274212,37.0865635939323,37.215577596266,14238.9970605526,0.0,1.0
2025-09-02,36.98,37.79,36.94,37.15,14961,36.6995215869312,37.5033780630105,36.6598249708285,36.8682322053676,15075.340388007,0.0,1.0
2025-09-03,36.73,37.3957,36.505,36.7,17881,36.4514177362894,37.1120686697783,36.2281242707118,36.4216452742124,18017.6566725455,0.0,1.0
2025-09-04,37.15,37.285,36.9,36.97,24395,36.8682322053676,37.0022082847141,36.6201283547258,36.6895974329055,24581.4403292181,0.0,1.0
2025-09-05,36.94,37.92,36.9,37.92,11319,36.6598249708285,37.6323920653442,36.6201283547258,37.6323920653442,11405.5061728395,0.0,1.0
2025-09-08,36.88,37.43,36.47,37.39,13062,36.6002800466744,37.1461085180864,36.1933897316219,37.1064119019837,13161.8271604938,0.0,1.0
2025-09-09,36.5,37.07,36.5,36.79,18794,36.2231621936989,36.7888389731622,36.2231621936989,36.5109626604434,18937.6343327455,0.0,1.0
2025-09-10,36.345,37.43,36.24,36.5,13351,36.069337806301,37.1461085180864,35.9651341890315,36.2231621936989,13453.0358612581,0.0,1.0
2025-09-11,36.74,36.92,36.26,36.26,27248,36.4613418903151,36.6399766627771,35.9849824970828,35.9849824970828,27456.2445620223,0.0,1.0
2025-09-12,36.77,37.05,36.16,36.75,9266,36.4911143523921,36.7689906651108,35.8857409568261,36.4712660443407,9336.81599059376,0.0,1.0
2025-09-15,36.43,37.0,36.31,37.0,10751,36.1536931155193,36.7193698949825,36.0346032672112,36.7193698949825,10833.165196943,0.0,1.0
2025-09-16,36.14,36.38,36.0,36.25,10139,35.8658926487748,36.1040723453909,35.7269544924154,35.9750583430572,10216.4879482657,0.0,1.0
2025-09-17,36.525,37.4,36.07,36.07,20813,36.2479725787631,37.1163360560093,35.7964235705951,35.7964235705951,20972.0646678425,0.0,1.0
2025-09-18,38.41,38.64,36.87,37.15,19166,38.1186756126021,38.3469311551925,36.5903558926488,36.8682322053676,19312.4773662551,0.0,1.0
2025-09-19,38.19,38.26,37.36,38.21,95614,37.9003442240373,37.969813302217,37.0766394399066,37.9201925320887,96344.736037625,0.0,1.0
2025-09-22,37.85,38.24,37.65,38.24,25588,37.5629229871645,37.9499649941657,37.3644399066511,37.9499649941657,25783.5579071135,0.0,1.0
2025-09-23,37.75,38.505,37.75,38.505,16101,37.4636814469078,38.212955075846,37.4636814469078,38.212955075846,16224.0529100529,0.0,1.0
2025-09-24,37.57,38.2,37.36,38.2,9054,37.2850466744457,37.910268378063,37.0766394399066,37.910268378063,9123.19576719578,0.0,1.0
2025-09-25,37.89,38.05,37.79,37.79,14059,37.6026196032672,37.7614060676779,37.5033780630105,37.5033780630105,14166.4467960024,0.0,1.0
2025-09-26,38.12,38.27,37.775,38.0,78432,37.8308751458576,37.9797374562427,37.488491831972,37.7117852975496,79031.4215167549,0.0,1.0
2025-09-29,36.72,38.22,36.66,38.22,15874,36.4414935822637,37.9301166861144,36.3819486581097,37.9301166861144,15995.3180482069,0.0,1.0
2025-09-30,36.77,37.0,36.35,36.915,10006,36.4911143523921,36.7193698949825,36.0742998833139,36.6350145857643,10082.4714873604,0.0,1.0
2025-10-01,36.44,36.75,36.35,36.65,17544,36.1636172695449,36.4712660443407,36.0742998833139,36.372024504084,17678.0811287478,0.0,1.0
2025-10-02,35.84,36.44,35.595,36.08,11270,35.5681680280047,36.1636172695449,35.3250262543757,35.8063477246208,11356.1316872428,0.0,1.0
2025-10-03,36.13,36.65,36.0,36.63,14611,35.8559684947491,36.372024504084,35.7269544924154,36.3521761960327,14722.6654908877,0.0,1.0
2025-10-06,36.49,37.04,36.21,36.57,24099,36.2132380396733,36.7590665110852,35.9353617269545,36.2926312718786,24283.1781305115,0.0,1.0
2025-10-07,36.54,36.9054,36.41,36.52,17572,36.2628588098016,36.6254873978997,36.1338448074679,36.2430105017503,17706.2951205174,0.0,1.0
2025-10-08,36.46,36.62,36.01,36.6,16013,36.1834655775963,36.342252042007,35.7368786464411,36.3224037339557,16135.3803644915,0.0,1.0
2025-10-09,36.22,36.47,36.12,36.45,10953,35.9452858809802,36.1933897316219,35.8460443407235,36.1735414235706,11036.708994709,0.0,1.0
2025-10-10,34.71,36.3,34.71,36.225,15348,34.4467386231039,36.0246791131855,34.4467386231039,35.950247957993,15465.2980599647,0.0,1.0
2025-10-13,35.33,35.79,35.0,35.27,32862,35.0620361726954,35.5185472578763,34.7345390898483,35.0024912485414,33113.1499118166,0.0,1.0
2025-10-14,36.51,36.57,34.85,34.85,40901,36.2330863477246,36.2926312718786,34.5856767794632,34.5856767794632,41213.5884773663,0.0,1.0
2025-10-15,36.04,36.89,35.85,36.65,16812,35.7666511085181,36.6102042007001,35.5780921820303,36.372024504084,16940.4867724868,0.0,1.0
2025-10-16,34.11,36.07,33.9201,36.02,17439,33.8512893815636,35.7964235705951,33.6628296966161,35.7468028004667,17572.278659612,0.0,1.0
2025-10-17,34.02,34.355,33.86,34.18,14696,34.02,34.355,33.86,34.18,14696,0.26,1.0
2025-10-20,34.59,34.7,33.5401,34.14,22358,34.59,34.7,33.5401,34.14,22358,0.0,1.0
2025-10-21,36.98,37.15,35.1,35.1,22527,36.98,37.15,35.1,35.1,22527,0.0,1.0
2025-10-22,37.51,38.58,37.32,37.92,30104,37.51,38.58,37.32,37.92,30104,0.0,1.0
2025-10-23,36.58,37.66,35.7511,37.66,67963,36.58,37.66,35.7511,37.66,67963,0.0,1.0
2025-10-24,37.2,37.95,36.58,36.58,15390,37.2,37.95,36.58,36.58,15390,0.0,1.0
2025-10-27,36.61,37.5,36.6,37.36,16654,36.61,37.5,36.6,37.36,16654,0.0,1.0
2025-10-28,36.01,36.84,36.01,36.4,21140,36.01,36.84,36.01,36.4,21140,0.0,1.0
2025-10-29,35.02,36.57,34.6801,35.9,42909,35.02,36.57,34.6801,35.9,42909,0.0,1.0
2025-10-30,34.85,35.65,34.76,34.9,22948,34.85,35.65,34.76,34.9,22948,0.0,1.0
2025-10-31,34.53,35.35,34.5,34.77,16783,34.53,35.35,34.5,34.77,16783,0.0,1.0
2025-11-03,34.9,35.42,33.9,34.48,27312,34.9,35.42,33.9,34.48,27312,0.0,1.0
2025-11-04,34.95,35.335,34.55,34.6,19800,34.95,35.335,34.55,34.6,19800,0.0,1.0
2025-11-05,35.69,35.7725,35.44,35.5,15000,35.69,35.7725,35.44,35.5,15000,0.0,1.0
2025-11-06,35.41,35.75,34.29,35.69,24469,35.41,35.75,34.29,35.69,24469,0.0,1.0
2025-11-07,35.48,35.77,35.25,35.46,11539,35.48,35.77,35.25,35.46,11539,0.0,1.0
2025-11-10,35.76,35.915,35.09,35.68,25568,35.76,35.915,35.09,35.68,25568,0.0,1.0
2025-11-11,36.21,36.275,35.75,35.91,18299,36.21,36.275,35.75,35.91,18299,0.0,1.0
2025-11-12,36.25,36.5075,36.0,36.5,11522,36.25,36.5075,36.0,36.5,11522,0.0,1.0
2025-11-13,36.35,36.575,36.12,36.12,14214,36.35,36.575,36.12,36.12,14214,0.0,1.0
2025-11-14,36.51,36.53,35.67,36.05,15223,36.51,36.53,35.67,36.05,15223,0.0,1.0
2025-11-17,35.25,36.43,35.21,36.42,13110,35.25,36.43,35.21,36.42,13110,0.0,1.0
2025-11-18,35.86,36.01,35.17,35.31,19230,35.86,36.01,35.17,35.31,19230,0.0,1.0
2025-11-19,35.94,36.085,35.55,35.75,14475,35.94,36.085,35.55,35.75,14475,0.0,1.0
2025-11-20,35.83,36.75,35.68,36.47,22881,35.83,36.75,35.68,36.47,22881,0.0,1.0
2025-11-21,36.87,37.07,35.95,35.95,30713,36.87,37.07,35.95,35.95,30713,0.0,1.0
2025-11-24,36.83,37.3,36.72,37.14,13950,36.83,37.3,36.72,37.14,13950,0.0,1.0
2025-11-25,38.45,38.69,37.35,37.35,21615,38.45,38.69,37.35,37.35,21615,0.0,1.0
2025-11-26,38.14,38.55,38.075,38.37,15782,38.14,38.55,38.075,38.37,15782,0.0,1.0