date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1998-07-29,21.25,21.25,21.25,21.25,0,8.6544316805028,8.6544316805028,8.6544316805028,8.6544316805028,0,0.0,1.0
1998-07-30,21.25,21.25,21.25,21.25,200,8.6544316805028,8.6544316805028,8.6544316805028,8.6544316805028,491.077884360061,0.0,1.0
1998-07-31,21.25,21.25,21.25,21.25,600,8.6544316805028,8.6544316805028,8.6544316805028,8.6544316805028,1473.23365308018,0.0,1.0
1998-08-03,22.5,22.5,22.5,22.5,100,9.16351589700296,9.16351589700296,9.16351589700296,9.16351589700296,245.538942180031,0.0,1.0
1998-08-04,20.0,21.13,20.0,21.0,1800,8.14534746400263,8.60555959571878,8.14534746400263,8.55261483720277,4419.70095924055,0.0,1.0
1998-08-05,20.75,21.0,20.0,20.0,1400,8.45079799390273,8.55261483720277,8.14534746400263,8.14534746400263,3437.54519052043,0.0,1.0
1998-08-06,20.75,20.75,20.75,20.75,0,8.45079799390273,8.45079799390273,8.45079799390273,8.45079799390273,0,0.0,1.0
1998-08-07,20.75,20.75,20.75,20.75,0,8.45079799390273,8.45079799390273,8.45079799390273,8.45079799390273,0,0.0,1.0
1998-08-10,20.75,20.75,20.75,20.75,0,8.45079799390273,8.45079799390273,8.45079799390273,8.45079799390273,0,0.0,1.0
1998-08-11,20.75,20.75,20.75,20.75,0,8.45079799390273,8.45079799390273,8.45079799390273,8.45079799390273,0,0.0,1.0
1998-08-12,20.75,20.75,20.75,20.75,0,8.45079799390273,8.45079799390273,8.45079799390273,8.45079799390273,0,0.0,1.0
1998-08-13,20.75,20.75,20.75,20.75,0,8.45079799390273,8.45079799390273,8.45079799390273,8.45079799390273,0,0.0,1.0
1998-08-14,20.75,20.75,20.75,20.75,200,8.45079799390273,8.45079799390273,8.45079799390273,8.45079799390273,491.077884360061,0.0,1.0
1998-08-17,21.0,21.0,20.75,20.75,2300,8.55261483720277,8.55261483720277,8.45079799390273,8.45079799390273,5647.3956701407,0.0,1.0
1998-08-18,21.0,21.0,21.0,21.0,0,8.55261483720277,8.55261483720277,8.55261483720277,8.55261483720277,0,0.0,1.0
1998-08-19,20.0,20.0,20.0,20.0,1000,8.14534746400263,8.14534746400263,8.14534746400263,8.14534746400263,2455.38942180031,0.0,1.0
1998-08-20,20.0,20.0,20.0,20.0,0,8.14534746400263,8.14534746400263,8.14534746400263,8.14534746400263,0,0.0,1.0
1998-08-21,19.38,19.38,19.38,19.38,200,7.89284169261855,7.89284169261855,7.89284169261855,7.89284169261855,491.077884360061,0.0,1.0
1998-08-24,19.38,19.38,19.38,19.38,0,7.89284169261855,7.89284169261855,7.89284169261855,7.89284169261855,0,0.0,1.0
1998-08-25,19.38,19.38,19.38,19.38,0,7.89284169261855,7.89284169261855,7.89284169261855,7.89284169261855,0,0.0,1.0
1998-08-26,19.75,19.75,19.75,19.75,100,8.0435306207026,8.0435306207026,8.0435306207026,8.0435306207026,245.53894218003,0.0,1.0
1998-08-27,20.0,20.0,20.0,20.0,600,8.14534746400263,8.14534746400263,8.14534746400263,8.14534746400263,1473.23365308018,0.0,1.0
1998-08-28,20.0,20.0,20.0,20.0,600,8.14534746400263,8.14534746400263,8.14534746400263,8.14534746400263,1473.23365308018,0.0,1.0
1998-08-31,19.5,19.5,19.5,19.5,400,7.94171377740257,7.94171377740257,7.94171377740257,7.94171377740257,982.155768720121,0.0,1.0
1998-09-01,19.38,19.38,19.25,19.25,3100,7.89284169261855,7.89284169261855,7.83989693410254,7.83989693410254,7611.70720758094,0.0,1.0
1998-09-02,20.0,20.0,20.0,20.0,100,8.14534746400263,8.14534746400263,8.14534746400263,8.14534746400263,245.538942180031,0.0,1.0
1998-09-03,19.5,19.5,19.25,19.38,500,7.94171377740257,7.94171377740257,7.83989693410254,7.89284169261855,1227.69471090015,0.0,1.0
1998-09-04,19.25,19.25,19.25,19.25,300,7.83989693410254,7.83989693410254,7.83989693410254,7.83989693410254,736.616826540091,0.0,1.0
1998-09-08,19.25,19.25,19.25,19.25,100,7.83989693410254,7.83989693410254,7.83989693410254,7.83989693410254,245.53894218003,0.0,1.0
1998-09-09,20.0,20.0,20.0,20.0,200,8.14534746400263,8.14534746400263,8.14534746400263,8.14534746400263,491.077884360061,0.0,1.0
1998-09-10,19.25,19.75,19.25,19.75,900,7.83989693410254,8.0435306207026,7.83989693410254,8.0435306207026,2209.85047962027,0.0,1.0
1998-09-11,19.13,19.5,19.13,19.5,700,7.83582426037053,7.98737966948382,7.83582426037053,7.98737966948382,1708.9459328133,0.11,1.0
1998-09-14,20.0,20.0,20.0,20.0,100,8.19218427639366,8.19218427639366,8.19218427639366,8.19218427639366,244.135133259043,0.0,1.0
1998-09-15,19.38,19.38,19.13,19.13,2000,7.93822656382545,7.93822656382545,7.83582426037053,7.83582426037053,4882.70266518086,0.0,1.0
1998-09-16,19.38,19.38,19.38,19.38,0,7.93822656382545,7.93822656382545,7.93822656382545,7.93822656382545,0,0.0,1.0
1998-09-17,19.38,19.38,19.38,19.38,0,7.93822656382545,7.93822656382545,7.93822656382545,7.93822656382545,0,0.0,1.0
1998-09-18,19.25,19.25,19.0,19.0,500,7.8849773660289,7.8849773660289,7.78257506257398,7.78257506257398,1220.67566629521,0.0,1.0
1998-09-21,19.0,19.63,19.0,19.63,300,7.78257506257398,8.04062886728038,7.78257506257398,8.04062886728038,732.405399777128,0.0,1.0
1998-09-22,19.13,19.13,19.13,19.13,2000,7.83582426037053,7.83582426037053,7.83582426037053,7.83582426037053,4882.70266518086,0.0,1.0
1998-09-23,19.12,19.12,19.12,19.12,0,7.83172816823234,7.83172816823234,7.83172816823234,7.83172816823234,0,0.0,1.0
1998-09-24,19.12,19.12,19.12,19.12,0,7.83172816823234,7.83172816823234,7.83172816823234,7.83172816823234,0,0.0,1.0
1998-09-25,19.12,19.12,19.12,19.12,0,7.83172816823234,7.83172816823234,7.83172816823234,7.83172816823234,0,0.0,1.0
1998-09-28,19.12,19.12,19.12,19.12,0,7.83172816823234,7.83172816823234,7.83172816823234,7.83172816823234,0,0.0,1.0
1998-09-29,19.12,19.12,19.12,19.12,0,7.83172816823234,7.83172816823234,7.83172816823234,7.83172816823234,0,0.0,1.0
1998-09-30,19.12,19.12,19.12,19.12,0,7.83172816823234,7.83172816823234,7.83172816823234,7.83172816823234,0,0.0,1.0
1998-10-01,19.5,19.5,19.5,19.5,2900,7.98737966948382,7.98737966948382,7.98737966948382,7.98737966948382,7079.91886451223,0.0,1.0
1998-10-02,19.13,19.13,19.13,19.13,2500,7.83582426037053,7.83582426037053,7.83582426037053,7.83582426037053,6103.37833147607,0.0,1.0
1998-10-05,19.12,19.12,19.12,19.12,0,7.83172816823234,7.83172816823234,7.83172816823234,7.83172816823234,0,0.0,1.0
1998-10-06,19.12,19.12,19.12,19.12,0,7.83172816823234,7.83172816823234,7.83172816823234,7.83172816823234,0,0.0,1.0
1998-10-07,19.12,19.12,19.12,19.12,0,7.83172816823234,7.83172816823234,7.83172816823234,7.83172816823234,0,0.0,1.0
1998-10-08,19.0,19.0,19.0,19.0,400,7.78257506257398,7.78257506257398,7.78257506257398,7.78257506257398,976.54053303617,0.0,1.0
1998-10-09,18.75,18.75,18.75,18.75,600,7.68017275911906,7.68017275911906,7.68017275911906,7.68017275911906,1464.81079955426,0.0,1.0
1998-10-12,18.75,18.75,18.75,18.75,2800,7.68017275911906,7.68017275911906,7.68017275911906,7.68017275911906,6835.78373125319,0.0,1.0
1998-10-13,18.5,18.5,18.5,18.5,600,7.57777045566413,7.57777045566413,7.57777045566413,7.57777045566413,1464.81079955426,0.0,1.0
1998-10-14,18.5,18.5,18.5,18.5,0,7.57777045566413,7.57777045566413,7.57777045566413,7.57777045566413,0,0.0,1.0
1998-10-15,19.0,19.0,19.0,19.0,100,7.78257506257398,7.78257506257398,7.78257506257398,7.78257506257398,244.135133259043,0.0,1.0
1998-10-16,18.75,19.0,18.75,19.0,600,7.68017275911906,7.78257506257398,7.68017275911906,7.78257506257398,1464.81079955426,0.0,1.0
1998-10-19,18.5,19.5,18.5,18.5,400,7.57777045566413,7.98737966948382,7.57777045566413,7.57777045566413,976.540533036171,0.0,1.0
1998-10-20,18.5,18.5,18.5,18.5,0,7.57777045566413,7.57777045566413,7.57777045566413,7.57777045566413,0,0.0,1.0
1998-10-21,18.5,18.5,18.5,18.5,0,7.57777045566413,7.57777045566413,7.57777045566413,7.57777045566413,0,0.0,1.0
1998-10-22,18.5,18.5,18.5,18.5,0,7.57777045566413,7.57777045566413,7.57777045566413,7.57777045566413,0,0.0,1.0
1998-10-23,18.5,18.5,18.5,18.5,0,7.57777045566413,7.57777045566413,7.57777045566413,7.57777045566413,0,0.0,1.0
1998-10-26,19.25,19.88,19.25,19.5,2500,7.8849773660289,8.1430311707353,7.8849773660289,7.98737966948382,6103.37833147606,0.0,1.0
1998-10-27,19.0,20.0,19.0,20.0,800,7.78257506257398,8.19218427639366,7.78257506257398,8.19218427639366,1953.08106607234,0.0,1.0
1998-10-28,19.0,19.0,19.0,19.0,0,7.78257506257398,7.78257506257398,7.78257506257398,7.78257506257398,0,0.0,1.0
1998-10-29,19.0,19.0,19.0,19.0,500,7.78257506257398,7.78257506257398,7.78257506257398,7.78257506257398,1220.67566629521,0.0,1.0
1998-10-30,19.0,19.0,19.0,19.0,800,7.78257506257398,7.78257506257398,7.78257506257398,7.78257506257398,1953.08106607234,0.0,1.0
1998-11-02,19.5,19.5,19.0,19.0,1300,7.98737966948382,7.98737966948382,7.78257506257398,7.78257506257398,3173.75673236755,0.0,1.0
1998-11-03,19.25,20.0,19.0,20.0,1400,7.8849773660289,8.19218427639366,7.78257506257398,8.19218427639366,3417.8918656266,0.0,1.0
1998-11-04,19.0,19.0,18.75,18.75,700,7.78257506257398,7.78257506257398,7.68017275911906,7.68017275911906,1708.9459328133,0.0,1.0
1998-11-05,19.0,19.0,19.0,19.0,100,7.78257506257398,7.78257506257398,7.78257506257398,7.78257506257398,244.135133259043,0.0,1.0
1998-11-06,19.0,19.0,19.0,19.0,100,7.78257506257398,7.78257506257398,7.78257506257398,7.78257506257398,244.135133259043,0.0,1.0
1998-11-09,19.0,19.0,19.0,19.0,0,7.78257506257398,7.78257506257398,7.78257506257398,7.78257506257398,0,0.0,1.0
1998-11-10,19.0,19.0,19.0,19.0,0,7.78257506257398,7.78257506257398,7.78257506257398,7.78257506257398,0,0.0,1.0
1998-11-11,19.0,19.0,19.0,19.0,200,7.78257506257398,7.78257506257398,7.78257506257398,7.78257506257398,488.270266518085,0.0,1.0
1998-11-12,20.0,20.0,20.0,20.0,400,8.19218427639366,8.19218427639366,8.19218427639366,8.19218427639366,976.540533036171,0.0,1.0
1998-11-13,20.0,20.0,20.0,20.0,0,8.19218427639366,8.19218427639366,8.19218427639366,8.19218427639366,0,0.0,1.0
1998-11-16,20.0,20.0,20.0,20.0,0,8.19218427639366,8.19218427639366,8.19218427639366,8.19218427639366,0,0.0,1.0
1998-11-17,19.75,19.75,19.13,19.13,600,8.08978197293874,8.08978197293874,7.83582426037053,7.83582426037053,1464.81079955426,0.0,1.0
1998-11-18,20.0,20.0,20.0,20.0,500,8.19218427639366,8.19218427639366,8.19218427639366,8.19218427639366,1220.67566629521,0.0,1.0
1998-11-19,20.0,20.0,20.0,20.0,0,8.19218427639366,8.19218427639366,8.19218427639366,8.19218427639366,0,0.0,1.0
1998-11-20,19.0,19.0,19.0,19.0,200,7.78257506257398,7.78257506257398,7.78257506257398,7.78257506257398,488.270266518085,0.0,1.0
1998-11-23,19.0,19.0,19.0,19.0,0,7.78257506257398,7.78257506257398,7.78257506257398,7.78257506257398,0,0.0,1.0
1998-11-24,19.0,20.0,19.0,19.0,5700,7.78257506257398,8.19218427639366,7.78257506257398,7.78257506257398,13915.7025957654,0.0,1.0
1998-11-25,19.0,19.0,19.0,19.0,200,7.78257506257398,7.78257506257398,7.78257506257398,7.78257506257398,488.270266518085,0.0,1.0
1998-11-27,19.0,19.0,19.0,19.0,0,7.78257506257398,7.78257506257398,7.78257506257398,7.78257506257398,0,0.0,1.0
1998-11-30,19.5,19.5,19.5,19.5,100,7.98737966948382,7.98737966948382,7.98737966948382,7.98737966948382,244.135133259043,0.0,1.0
1998-12-01,19.25,19.75,19.25,19.75,500,7.8849773660289,8.08978197293874,7.8849773660289,8.08978197293874,1220.67566629521,0.0,1.0
1998-12-02,19.25,19.25,19.25,19.25,0,7.8849773660289,7.8849773660289,7.8849773660289,7.8849773660289,0,0.0,1.0
1998-12-03,19.0,19.0,18.5,18.75,7400,7.78257506257398,7.78257506257398,7.57777045566413,7.68017275911906,18065.9998611691,0.0,1.0
1998-12-04,19.0,19.0,19.0,19.0,0,7.78257506257398,7.78257506257398,7.78257506257398,7.78257506257398,0,0.0,1.0
1998-12-07,18.88,18.88,18.88,18.88,100,7.73342195691561,7.73342195691561,7.73342195691561,7.73342195691561,244.135133259043,0.0,1.0
1998-12-08,20.0,20.0,18.5,18.5,400,8.19218427639366,8.19218427639366,7.57777045566413,7.57777045566413,976.540533036171,0.0,1.0
1998-12-09,20.0,20.0,20.0,20.0,0,8.19218427639366,8.19218427639366,8.19218427639366,8.19218427639366,0,0.0,1.0
1998-12-10,19.0,19.0,19.0,19.0,300,7.78257506257398,7.78257506257398,7.78257506257398,7.78257506257398,732.405399777128,0.0,1.0
1998-12-11,19.25,19.25,19.25,19.25,3600,7.93413047168726,7.93413047168726,7.93413047168726,7.93413047168726,8734.41648675873,0.12,1.0
1998-12-14,19.0,19.25,18.5,18.5,1400,7.8310898162108,7.93413047168726,7.62500850525789,7.62500850525789,3396.7175226284,0.0,1.0
1998-12-15,18.63,19.0,18.5,19.0,4700,7.67858964610564,7.8310898162108,7.62500850525789,7.8310898162108,11403.2659688239,0.0,1.0
1998-12-16,18.63,18.63,18.63,18.63,200,7.67858964610564,7.67858964610564,7.67858964610564,7.67858964610564,485.245360375485,0.0,1.0
1998-12-17,18.62,18.62,18.62,18.62,0,7.67446801988659,7.67446801988659,7.67446801988659,7.67446801988659,0,0.0,1.0
1998-12-18,18.25,18.25,18.25,18.25,300,7.52196784978143,7.52196784978143,7.52196784978143,7.52196784978143,727.868040563227,0.0,1.0
1998-12-21,18.25,18.25,18.25,18.25,0,7.52196784978143,7.52196784978143,7.52196784978143,7.52196784978143,0,0.0,1.0
1998-12-22,18.25,18.25,18.25,18.25,0,7.52196784978143,7.52196784978143,7.52196784978143,7.52196784978143,0,0.0,1.0
1998-12-23,18.25,18.25,18.25,18.25,0,7.52196784978143,7.52196784978143,7.52196784978143,7.52196784978143,0,0.0,1.0
1998-12-24,18.25,18.25,18.25,18.25,0,7.52196784978143,7.52196784978143,7.52196784978143,7.52196784978143,0,0.0,1.0
1998-12-28,18.25,18.25,18.25,18.25,0,7.52196784978143,7.52196784978143,7.52196784978143,7.52196784978143,0,0.0,1.0
1998-12-29,18.25,18.25,18.25,18.25,500,7.52196784978143,7.52196784978143,7.52196784978143,7.52196784978143,1213.11340093871,0.0,1.0
1998-12-30,18.25,18.25,18.25,18.25,0,7.52196784978143,7.52196784978143,7.52196784978143,7.52196784978143,0,0.0,1.0
1998-12-31,18.75,19.5,18.25,18.25,1400,7.72804916073434,8.03717112716372,7.52196784978143,7.52196784978143,3396.7175226284,0.0,1.0
1999-01-04,18.25,19.25,18.25,18.75,4700,7.52196784978143,7.93413047168726,7.52196784978143,7.72804916073434,11403.2659688239,0.0,1.0
1999-01-05,18.25,18.25,18.25,18.25,0,7.52196784978143,7.52196784978143,7.52196784978143,7.52196784978143,0,0.0,1.0
1999-01-06,18.5,18.5,18.5,18.5,100,7.62500850525789,7.62500850525789,7.62500850525789,7.62500850525789,242.622680187742,0.0,1.0
1999-01-07,18.38,19.0,18.25,18.25,1100,7.57554899062919,7.8310898162108,7.52196784978143,7.52196784978143,2668.84948206517,0.0,1.0
1999-01-08,18.38,18.38,18.38,18.38,0,7.57554899062919,7.57554899062919,7.57554899062919,7.57554899062919,0,0.0,1.0
1999-01-11,18.38,18.38,18.38,18.38,0,7.57554899062919,7.57554899062919,7.57554899062919,7.57554899062919,0,0.0,1.0
1999-01-12,18.25,18.38,18.25,18.38,1000,7.52196784978143,7.57554899062919,7.52196784978143,7.57554899062919,2426.22680187742,0.0,1.0
1999-01-13,19.0,19.0,19.0,19.0,1900,7.8310898162108,7.8310898162108,7.8310898162108,7.8310898162108,4609.83092356711,0.0,1.0
1999-01-14,19.0,19.0,18.88,19.0,12500,7.8310898162108,7.8310898162108,7.7816303015821,7.8310898162108,30327.8350234678,0.0,1.0
1999-01-15,18.5,18.5,18.5,18.5,500,7.62500850525789,7.62500850525789,7.62500850525789,7.62500850525789,1213.11340093871,0.0,1.0
1999-01-19,18.5,18.5,18.5,18.5,400,7.62500850525789,7.62500850525789,7.62500850525789,7.62500850525789,970.490720750969,0.0,1.0
1999-01-20,18.5,18.5,18.5,18.5,0,7.62500850525789,7.62500850525789,7.62500850525789,7.62500850525789,0,0.0,1.0
1999-01-21,19.13,19.13,19.13,19.13,500,7.88467095705856,7.88467095705856,7.88467095705856,7.88467095705856,1213.11340093871,0.0,1.0
1999-01-22,19.13,19.13,19.13,19.13,2100,7.88467095705856,7.88467095705856,7.88467095705856,7.88467095705856,5095.07628394259,0.0,1.0
1999-01-25,18.38,18.38,18.38,18.38,200,7.57554899062919,7.57554899062919,7.57554899062919,7.57554899062919,485.245360375485,0.0,1.0
1999-01-26,18.5,19.5,18.5,19.5,400,7.62500850525789,8.03717112716372,7.62500850525789,8.03717112716372,970.490720750969,0.0,1.0
1999-01-27,18.5,18.5,18.5,18.5,1000,7.62500850525789,7.62500850525789,7.62500850525789,7.62500850525789,2426.22680187742,0.0,1.0
1999-01-28,19.0,19.0,18.94,18.94,800,7.8310898162108,7.8310898162108,7.80636005889645,7.80636005889645,1940.98144150194,0.0,1.0
1999-01-29,19.0,19.0,19.0,19.0,1200,7.8310898162108,7.8310898162108,7.8310898162108,7.8310898162108,2911.47216225291,0.0,1.0
1999-02-01,19.63,19.63,19.0,19.0,700,8.09075226801148,8.09075226801148,7.8310898162108,7.8310898162108,1698.3587613142,0.0,1.0
1999-02-02,19.5,19.5,19.5,19.5,400,8.03717112716372,8.03717112716372,8.03717112716372,8.03717112716372,970.490720750969,0.0,1.0
1999-02-03,19.5,19.5,19.5,19.5,0,8.03717112716372,8.03717112716372,8.03717112716372,8.03717112716372,0,0.0,1.0
1999-02-04,19.5,19.5,19.5,19.5,0,8.03717112716372,8.03717112716372,8.03717112716372,8.03717112716372,0,0.0,1.0
1999-02-05,19.38,19.44,19.38,19.44,700,7.98771161253502,8.01244136984937,7.98771161253502,8.01244136984937,1698.3587613142,0.0,1.0
1999-02-08,19.0,19.38,19.0,19.38,1400,7.8310898162108,7.98771161253502,7.8310898162108,7.98771161253502,3396.7175226284,0.0,1.0
1999-02-09,19.5,19.5,19.5,19.5,200,8.03717112716372,8.03717112716372,8.03717112716372,8.03717112716372,485.245360375485,0.0,1.0
1999-02-10,18.75,19.5,18.75,19.5,600,7.72804916073434,8.03717112716372,7.72804916073434,8.03717112716372,1455.73608112646,0.0,1.0
1999-02-11,18.75,18.75,18.75,18.75,0,7.72804916073434,7.72804916073434,7.72804916073434,7.72804916073434,0,0.0,1.0
1999-02-12,18.75,18.75,18.75,18.75,0,7.72804916073434,7.72804916073434,7.72804916073434,7.72804916073434,0,0.0,1.0
1999-02-16,19.0,19.5,19.0,19.5,300,7.8310898162108,8.03717112716372,7.8310898162108,8.03717112716372,727.868040563228,0.0,1.0
1999-02-17,18.5,18.63,18.0,18.63,800,7.62500850525789,7.67858964610564,7.41892719430497,7.67858964610564,1940.98144150194,0.0,1.0
1999-02-18,18.5,18.5,18.5,18.5,0,7.62500850525789,7.62500850525789,7.62500850525789,7.62500850525789,0,0.0,1.0
1999-02-19,18.5,18.5,18.5,18.5,0,7.62500850525789,7.62500850525789,7.62500850525789,7.62500850525789,0,0.0,1.0
1999-02-22,18.5,18.5,18.0,18.0,1900,7.62500850525789,7.62500850525789,7.41892719430497,7.41892719430497,4609.8309235671,0.0,1.0
1999-02-23,18.5,18.5,18.5,18.5,0,7.62500850525789,7.62500850525789,7.62500850525789,7.62500850525789,0,0.0,1.0
1999-02-24,18.5,18.5,18.5,18.5,0,7.62500850525789,7.62500850525789,7.62500850525789,7.62500850525789,0,0.0,1.0
1999-02-25,18.5,18.5,18.5,18.5,0,7.62500850525789,7.62500850525789,7.62500850525789,7.62500850525789,0,0.0,1.0
1999-02-26,18.75,18.75,18.75,18.75,1000,7.72804916073434,7.72804916073434,7.72804916073434,7.72804916073434,2426.22680187743,0.0,1.0
1999-03-01,18.5,18.5,18.5,18.5,200,7.62500850525789,7.62500850525789,7.62500850525789,7.62500850525789,485.245360375485,0.0,1.0
1999-03-02,18.5,18.5,18.5,18.5,0,7.62500850525789,7.62500850525789,7.62500850525789,7.62500850525789,0,0.0,1.0
1999-03-03,18.0,18.0,18.0,18.0,400,7.41892719430497,7.41892719430497,7.41892719430497,7.41892719430497,970.49072075097,0.0,1.0
1999-03-04,18.0,18.0,18.0,18.0,0,7.41892719430497,7.41892719430497,7.41892719430497,7.41892719430497,0,0.0,1.0
1999-03-05,18.63,18.63,18.63,18.63,1200,7.67858964610564,7.67858964610564,7.67858964610564,7.67858964610564,2911.47216225291,0.0,1.0
1999-03-08,18.63,18.63,18.63,18.63,1400,7.67858964610564,7.67858964610564,7.67858964610564,7.67858964610564,3396.7175226284,0.0,1.0
1999-03-09,18.62,18.62,18.62,18.62,0,7.67446801988659,7.67446801988659,7.67446801988659,7.67446801988659,0,0.0,1.0
1999-03-10,19.25,19.25,18.75,18.75,800,7.93413047168726,7.93413047168726,7.72804916073434,7.72804916073434,1940.98144150194,0.0,1.0
1999-03-11,18.88,19.5,18.75,19.0,2800,7.8310898162108,8.08825484195501,7.77716811726444,7.8808636921613,6750.5291397078,0.12,1.0
1999-03-12,19.0,19.0,19.0,19.0,1500,7.8808636921613,7.8808636921613,7.8808636921613,7.8808636921613,3616.35489627203,0.0,1.0
1999-03-15,19.38,19.5,19.25,19.25,2900,8.03848096600452,8.08825484195501,7.98455926705815,7.98455926705815,6991.61946612593,0.0,1.0
1999-03-16,19.06,19.06,19.06,19.06,200,7.90575063013654,7.90575063013654,7.90575063013654,7.90575063013654,482.180652836271,0.0,1.0
1999-03-17,19.06,19.06,19.06,19.06,0,7.90575063013654,7.90575063013654,7.90575063013654,7.90575063013654,0,0.0,1.0
1999-03-18,19.38,19.38,19.38,19.38,500,8.03848096600452,8.03848096600452,8.03848096600452,8.03848096600452,1205.45163209068,0.0,1.0
1999-03-19,19.25,19.25,18.75,19.06,1800,7.98455926705815,7.98455926705815,7.77716811726444,7.90575063013654,4339.62587552644,0.0,1.0
1999-03-22,19.0,19.0,19.0,19.0,800,7.8808636921613,7.8808636921613,7.8808636921613,7.8808636921613,1928.72261134508,0.0,1.0
1999-03-23,19.0,19.25,19.0,19.0,8000,7.8808636921613,7.98455926705815,7.8808636921613,7.8808636921613,19287.2261134508,0.0,1.0
1999-03-24,19.0,19.0,19.0,19.0,100,7.8808636921613,7.8808636921613,7.8808636921613,7.8808636921613,241.090326418135,0.0,1.0
1999-03-25,19.13,19.13,19.0,19.0,2200,7.93478539110766,7.93478539110766,7.8808636921613,7.8808636921613,5303.98718119898,0.0,1.0
1999-03-26,18.25,19.0,18.25,19.0,1500,7.56977696747072,7.8808636921613,7.56977696747072,7.8808636921613,3616.35489627203,0.0,1.0
1999-03-29,19.13,19.13,19.13,19.13,500,7.93478539110766,7.93478539110766,7.93478539110766,7.93478539110766,1205.45163209068,0.0,1.0
1999-03-30,18.63,18.63,18.63,18.63,1500,7.72739424131394,7.72739424131394,7.72739424131394,7.72739424131394,3616.35489627204,0.0,1.0
1999-03-31,18.62,18.62,18.62,18.62,0,7.72324641831807,7.72324641831807,7.72324641831807,7.72324641831807,0,0.0,1.0
1999-04-01,19.5,19.5,19.25,19.25,5300,8.08825484195501,8.08825484195501,7.98455926705815,7.98455926705815,12777.7873001612,0.0,1.0
1999-04-05,19.0,19.0,18.5,18.5,500,7.8808636921613,7.8808636921613,7.67347254236758,7.67347254236758,1205.45163209068,0.0,1.0
1999-04-06,19.5,19.5,19.5,19.5,2000,8.08825484195501,8.08825484195501,8.08825484195501,8.08825484195501,4821.80652836271,0.0,1.0
1999-04-07,19.75,19.75,19.0,19.0,700,8.19195041685187,8.19195041685187,7.8808636921613,7.8808636921613,1687.63228492695,0.0,1.0
1999-04-08,19.75,19.75,19.75,19.75,0,8.19195041685187,8.19195041685187,8.19195041685187,8.19195041685187,0,0.0,1.0
1999-04-09,19.75,19.75,19.75,19.75,0,8.19195041685187,8.19195041685187,8.19195041685187,8.19195041685187,0,0.0,1.0
1999-04-12,19.25,19.25,19.0,19.25,1500,7.98455926705815,7.98455926705815,7.8808636921613,7.98455926705815,3616.35489627204,0.0,1.0
1999-04-13,19.25,19.25,19.25,19.25,0,7.98455926705815,7.98455926705815,7.98455926705815,7.98455926705815,0,0.0,1.0
1999-04-14,19.25,19.25,19.25,19.25,0,7.98455926705815,7.98455926705815,7.98455926705815,7.98455926705815,0,0.0,1.0
1999-04-15,19.25,19.25,19.25,19.25,0,7.98455926705815,7.98455926705815,7.98455926705815,7.98455926705815,0,0.0,1.0
1999-04-16,19.0,19.0,19.0,19.0,3800,7.8808636921613,7.8808636921613,7.8808636921613,7.8808636921613,9161.43240388915,0.0,1.0
1999-04-19,18.5,18.5,18.5,18.5,900,7.67347254236758,7.67347254236758,7.67347254236758,7.67347254236758,2169.81293776322,0.0,1.0
1999-04-20,18.5,18.5,18.0,18.5,1700,7.67347254236758,7.67347254236758,7.46608139257386,7.67347254236758,4098.5355491083,0.0,1.0
1999-04-21,18.5,19.25,18.5,19.25,3200,7.67347254236758,7.98455926705815,7.67347254236758,7.98455926705815,7714.89044538034,0.0,1.0
1999-04-22,18.75,18.75,18.75,18.75,200,7.77716811726444,7.77716811726444,7.77716811726444,7.77716811726444,482.180652836271,0.0,1.0
1999-04-23,18.75,18.75,18.75,18.75,0,7.77716811726444,7.77716811726444,7.77716811726444,7.77716811726444,0,0.0,1.0
1999-04-26,21.0,21.0,19.25,19.25,5100,8.71042829133617,8.71042829133617,7.98455926705815,7.98455926705815,12295.6066473249,0.0,1.0
1999-04-27,19.63,19.75,19.63,19.75,300,8.14217654090138,8.19195041685187,8.14217654090138,8.19195041685187,723.270979254407,0.0,1.0
1999-04-28,19.25,19.25,19.25,19.25,100,7.98455926705815,7.98455926705815,7.98455926705815,7.98455926705815,241.090326418136,0.0,1.0
1999-04-29,19.25,19.25,19.25,19.25,0,7.98455926705815,7.98455926705815,7.98455926705815,7.98455926705815,0,0.0,1.0
1999-04-30,19.0,19.0,19.0,19.0,500,7.8808636921613,7.8808636921613,7.8808636921613,7.8808636921613,1205.45163209068,0.0,1.0
1999-05-03,19.0,19.5,19.0,19.0,1000,7.8808636921613,8.08825484195501,7.8808636921613,7.8808636921613,2410.90326418135,0.0,1.0
1999-05-04,19.0,19.13,19.0,19.13,3700,7.8808636921613,7.93478539110766,7.8808636921613,7.93478539110766,8920.34207747101,0.0,1.0
1999-05-05,19.0,19.0,19.0,19.0,200,7.8808636921613,7.8808636921613,7.8808636921613,7.8808636921613,482.180652836271,0.0,1.0
1999-05-06,18.38,18.75,18.38,18.75,1400,7.62369866641708,7.77716811726444,7.62369866641708,7.77716811726444,3375.2645698539,0.0,1.0
1999-05-07,18.75,18.75,18.75,18.75,1100,7.77716811726444,7.77716811726444,7.77716811726444,7.77716811726444,2651.99359059949,0.0,1.0
1999-05-10,18.88,18.88,18.75,18.75,200,7.8310898162108,7.8310898162108,7.77716811726444,7.77716811726444,482.180652836271,0.0,1.0
1999-05-11,18.75,19.0,18.75,19.0,1000,7.77716811726444,7.8808636921613,7.77716811726444,7.8808636921613,2410.90326418135,0.0,1.0
1999-05-12,19.0,19.25,18.75,18.88,5700,7.8808636921613,7.98455926705815,7.77716811726444,7.8310898162108,13742.1486058337,0.0,1.0
1999-05-13,19.0,19.0,19.0,19.0,0,7.8808636921613,7.8808636921613,7.8808636921613,7.8808636921613,0,0.0,1.0
1999-05-14,19.0,19.0,19.0,19.0,0,7.8808636921613,7.8808636921613,7.8808636921613,7.8808636921613,0,0.0,1.0
1999-05-17,19.0,19.0,19.0,19.0,0,7.8808636921613,7.8808636921613,7.8808636921613,7.8808636921613,0,0.0,1.0
1999-05-18,19.0,19.0,19.0,19.0,100,7.8808636921613,7.8808636921613,7.8808636921613,7.8808636921613,241.090326418135,0.0,1.0
1999-05-19,19.0,19.0,19.0,19.0,0,7.8808636921613,7.8808636921613,7.8808636921613,7.8808636921613,0,0.0,1.0
1999-05-20,19.25,19.25,19.25,19.25,1000,7.98455926705815,7.98455926705815,7.98455926705815,7.98455926705815,2410.90326418136,0.0,1.0
1999-05-21,19.5,19.5,19.5,19.5,2700,8.08825484195501,8.08825484195501,8.08825484195501,8.08825484195501,6509.43881328966,0.0,1.0
1999-05-24,19.5,19.5,18.0,18.0,3500,8.08825484195501,8.08825484195501,7.46608139257386,7.46608139257386,8438.16142463475,0.0,1.0
1999-05-25,19.5,19.5,19.5,19.5,0,8.08825484195501,8.08825484195501,8.08825484195501,8.08825484195501,0,0.0,1.0
1999-05-26,18.5,18.5,18.5,18.5,400,7.67347254236758,7.67347254236758,7.67347254236758,7.67347254236758,964.361305672542,0.0,1.0
1999-05-27,18.5,18.5,18.5,18.5,0,7.67347254236758,7.67347254236758,7.67347254236758,7.67347254236758,0,0.0,1.0
1999-05-28,18.5,18.5,18.5,18.5,0,7.67347254236758,7.67347254236758,7.67347254236758,7.67347254236758,0,0.0,1.0
1999-06-01,20.0,20.0,20.0,20.0,200,8.29564599174873,8.29564599174873,8.29564599174873,8.29564599174873,482.180652836271,0.0,1.0
1999-06-02,19.88,19.88,19.88,19.88,100,8.24587211579824,8.24587211579824,8.24587211579824,8.24587211579824,241.090326418136,0.0,1.0
1999-06-03,19.88,19.88,19.88,19.88,0,8.24587211579824,8.24587211579824,8.24587211579824,8.24587211579824,0,0.0,1.0
1999-06-04,19.0,19.25,19.0,19.25,2000,7.8808636921613,7.98455926705815,7.8808636921613,7.98455926705815,4821.80652836271,0.0,1.0
1999-06-07,19.75,19.75,19.75,19.75,200,8.19195041685187,8.19195041685187,8.19195041685187,8.19195041685187,482.180652836271,0.0,1.0
1999-06-08,19.0,19.0,19.0,19.0,400,7.8808636921613,7.8808636921613,7.8808636921613,7.8808636921613,964.361305672542,0.0,1.0
1999-06-09,20.0,20.0,20.0,20.0,400,8.29564599174873,8.29564599174873,8.29564599174873,8.29564599174873,964.361305672543,0.0,1.0
1999-06-10,20.0,20.0,20.0,20.0,0,8.29564599174873,8.29564599174873,8.29564599174873,8.29564599174873,0,0.0,1.0
1999-06-11,20.0,20.0,20.0,20.0,1300,8.34541986769922,8.34541986769922,8.34541986769922,8.34541986769922,3115.48135530394,0.12,1.0
1999-06-14,20.0,20.0,20.0,20.0,0,8.34541986769922,8.34541986769922,8.34541986769922,8.34541986769922,0,0.0,1.0
1999-06-15,20.0,20.0,20.0,20.0,0,8.34541986769922,8.34541986769922,8.34541986769922,8.34541986769922,0,0.0,1.0
1999-06-16,19.0,19.0,19.0,19.0,400,7.92814887431426,7.92814887431426,7.92814887431426,7.92814887431426,958.609647785828,0.0,1.0
1999-06-17,19.0,19.0,19.0,19.0,0,7.92814887431426,7.92814887431426,7.92814887431426,7.92814887431426,0,0.0,1.0
1999-06-18,19.0,19.0,19.0,19.0,0,7.92814887431426,7.92814887431426,7.92814887431426,7.92814887431426,0,0.0,1.0
1999-06-21,19.25,19.25,19.25,19.25,500,8.0324666226605,8.0324666226605,8.0324666226605,8.0324666226605,1198.26205973228,0.0,1.0
1999-06-22,19.5,19.5,19.5,19.5,500,8.13678437100674,8.13678437100674,8.13678437100674,8.13678437100674,1198.26205973228,0.0,1.0
1999-06-23,19.0,19.13,19.0,19.13,900,7.92814887431426,7.98239410345431,7.92814887431426,7.98239410345431,2156.87170751811,0.0,1.0
1999-06-24,19.0,19.0,19.0,19.0,100,7.92814887431426,7.92814887431426,7.92814887431426,7.92814887431426,239.652411946457,0.0,1.0
1999-06-25,19.5,19.5,18.75,19.5,1100,8.13678437100674,8.13678437100674,7.82383112596802,8.13678437100674,2636.17653141103,0.0,1.0
1999-06-28,18.63,19.0,18.63,19.0,500,7.77375860676183,7.92814887431426,7.77375860676183,7.92814887431426,1198.26205973228,0.0,1.0
1999-06-29,19.0,19.0,19.0,19.0,400,7.92814887431426,7.92814887431426,7.92814887431426,7.92814887431426,958.609647785828,0.0,1.0
1999-06-30,18.5,18.5,18.5,18.5,400,7.71951337762178,7.71951337762178,7.71951337762178,7.71951337762178,958.609647785828,0.0,1.0
1999-07-01,19.75,19.75,18.88,18.88,4900,8.24110211935298,8.24110211935298,7.87807635510807,7.87807635510807,11742.9681853764,0.0,1.0
1999-07-02,19.75,19.75,19.75,19.75,0,8.24110211935298,8.24110211935298,8.24110211935298,8.24110211935298,0,0.0,1.0
1999-07-06,19.75,19.75,19.75,19.75,0,8.24110211935298,8.24110211935298,8.24110211935298,8.24110211935298,0,0.0,1.0
1999-07-07,19.0,19.0,19.0,19.0,900,7.92814887431426,7.92814887431426,7.92814887431426,7.92814887431426,2156.87170751811,0.0,1.0
1999-07-08,19.0,19.0,19.0,19.0,100,7.92814887431426,7.92814887431426,7.92814887431426,7.92814887431426,239.652411946457,0.0,1.0
1999-07-09,19.0,19.0,19.0,19.0,0,7.92814887431426,7.92814887431426,7.92814887431426,7.92814887431426,0,0.0,1.0
1999-07-12,19.0,19.0,19.0,19.0,0,7.92814887431426,7.92814887431426,7.92814887431426,7.92814887431426,0,0.0,1.0
1999-07-13,18.0,19.0,18.0,19.0,9900,7.5108778809293,7.92814887431426,7.5108778809293,7.92814887431426,23725.5887826992,0.0,1.0
1999-07-14,18.5,19.5,18.25,19.0,1800,7.71951337762178,8.13678437100674,7.61519562927554,7.92814887431426,4313.74341503622,0.0,1.0
1999-07-15,19.0,19.25,19.0,19.0,1000,7.92814887431426,8.0324666226605,7.92814887431426,7.92814887431426,2396.52411946457,0.0,1.0
1999-07-16,19.0,19.25,19.0,19.0,0,7.92814887431426,8.0324666226605,7.92814887431426,7.92814887431426,0,0.0,1.0
1999-07-19,19.0,19.0,19.0,19.0,0,7.92814887431426,7.92814887431426,7.92814887431426,7.92814887431426,0,0.0,1.0
1999-07-20,18.63,18.63,18.63,18.63,1400,7.77375860676183,7.77375860676183,7.77375860676183,7.77375860676183,3355.13376725039,0.0,1.0
1999-07-21,19.25,19.25,19.25,19.25,100,8.0324666226605,8.0324666226605,8.0324666226605,8.0324666226605,239.652411946457,0.0,1.0
1999-07-22,19.0,19.0,19.0,19.0,200,7.92814887431426,7.92814887431426,7.92814887431426,7.92814887431426,479.304823892914,0.0,1.0
1999-07-23,18.88,19.0,18.75,18.75,2300,7.87807635510807,7.92814887431426,7.82383112596802,7.82383112596802,5512.00547476851,0.0,1.0
1999-07-26,18.5,18.5,18.5,18.5,500,7.71951337762178,7.71951337762178,7.71951337762178,7.71951337762178,1198.26205973228,0.0,1.0
1999-07-27,18.5,18.5,18.5,18.5,200,7.71951337762178,7.71951337762178,7.71951337762178,7.71951337762178,479.304823892914,0.0,1.0
1999-07-28,18.5,18.5,18.25,18.5,3000,7.71951337762178,7.71951337762178,7.61519562927554,7.71951337762178,7189.57235839371,0.0,1.0
1999-07-29,18.25,18.25,18.25,18.25,200,7.61519562927554,7.61519562927554,7.61519562927554,7.61519562927554,479.304823892914,0.0,1.0
1999-07-30,18.38,18.38,18.0,18.13,2000,7.66944085841559,7.66944085841559,7.5108778809293,7.56512311006935,4793.04823892913,0.0,1.0
1999-08-02,18.63,18.63,18.0,18.0,1200,7.77375860676183,7.77375860676183,7.5108778809293,7.5108778809293,2875.82894335748,0.0,1.0
1999-08-03,18.0,18.0,18.0,18.0,1500,7.5108778809293,7.5108778809293,7.5108778809293,7.5108778809293,3594.78617919685,0.0,1.0
1999-08-04,18.5,18.5,18.13,18.13,300,7.71951337762178,7.71951337762178,7.56512311006935,7.56512311006935,718.957235839371,0.0,1.0
1999-08-05,18.5,18.5,18.5,18.5,0,7.71951337762178,7.71951337762178,7.71951337762178,7.71951337762178,0,0.0,1.0
1999-08-06,18.25,18.25,18.13,18.25,1400,7.61519562927554,7.61519562927554,7.56512311006935,7.61519562927554,3355.1337672504,0.0,1.0
1999-08-09,18.25,18.25,18.25,18.25,0,7.61519562927554,7.61519562927554,7.61519562927554,7.61519562927554,0,0.0,1.0
1999-08-10,18.0,18.25,18.0,18.25,800,7.5108778809293,7.61519562927554,7.5108778809293,7.61519562927554,1917.21929557166,0.0,1.0
1999-08-11,18.0,18.0,18.0,18.0,0,7.5108778809293,7.5108778809293,7.5108778809293,7.5108778809293,0,0.0,1.0
1999-08-12,17.25,18.5,17.25,17.75,900,7.19792463589058,7.71951337762178,7.19792463589058,7.40656013258306,2156.87170751811,0.0,1.0
1999-08-13,18.38,18.38,18.38,18.38,1000,7.66944085841559,7.66944085841559,7.66944085841559,7.66944085841559,2396.52411946457,0.0,1.0
1999-08-16,18.0,18.0,18.0,18.0,3000,7.5108778809293,7.5108778809293,7.5108778809293,7.5108778809293,7189.57235839371,0.0,1.0
1999-08-17,17.5,17.5,17.5,17.5,500,7.30224238423682,7.30224238423682,7.30224238423682,7.30224238423682,1198.26205973228,0.0,1.0
1999-08-18,17.25,17.44,17.0,17.44,4000,7.19792463589058,7.27720612463372,7.09360688754434,7.27720612463372,9586.09647785827,0.0,1.0
1999-08-19,18.5,18.5,18.5,18.5,200,7.71951337762178,7.71951337762178,7.71951337762178,7.71951337762178,479.304823892914,0.0,1.0
1999-08-20,18.25,18.25,18.25,18.25,200,7.61519562927554,7.61519562927554,7.61519562927554,7.61519562927554,479.304823892914,0.0,1.0
1999-08-23,18.25,18.25,18.25,18.25,0,7.61519562927554,7.61519562927554,7.61519562927554,7.61519562927554,0,0.0,1.0
1999-08-24,17.25,18.0,17.0,17.5,13600,7.19792463589058,7.5108778809293,7.09360688754434,7.30224238423682,32592.7280247181,0.0,1.0
1999-08-25,17.25,17.25,17.25,17.25,0,7.19792463589058,7.19792463589058,7.19792463589058,7.19792463589058,0,0.0,1.0
1999-08-26,17.5,17.5,17.5,17.5,100,7.30224238423682,7.30224238423682,7.30224238423682,7.30224238423682,239.652411946457,0.0,1.0
1999-08-27,17.5,17.5,17.5,17.5,0,7.30224238423682,7.30224238423682,7.30224238423682,7.30224238423682,0,0.0,1.0
1999-08-30,17.88,18.0,17.88,18.0,1200,7.46080536172311,7.5108778809293,7.46080536172311,7.5108778809293,2875.82894335748,0.0,1.0
1999-08-31,18.5,18.5,17.75,18.25,3300,7.71951337762178,7.71951337762178,7.40656013258306,7.61519562927554,7908.52959423308,0.0,1.0
1999-09-01,18.75,18.75,18.75,18.75,200,7.82383112596802,7.82383112596802,7.82383112596802,7.82383112596802,479.304823892914,0.0,1.0
1999-09-02,18.38,18.56,18.25,18.25,500,7.66944085841559,7.74454963722488,7.61519562927554,7.61519562927554,1198.26205973228,0.0,1.0
1999-09-03,18.63,18.63,18.63,18.63,200,7.77375860676183,7.77375860676183,7.77375860676183,7.77375860676183,479.304823892913,0.0,1.0
1999-09-07,18.63,18.63,18.63,18.63,0,7.77375860676183,7.77375860676183,7.77375860676183,7.77375860676183,0,0.0,1.0
1999-09-08,18.62,18.62,18.62,18.62,0,7.76958589682798,7.76958589682798,7.76958589682798,7.76958589682798,0,0.0,1.0
1999-09-09,18.0,18.25,18.0,18.25,400,7.5108778809293,7.61519562927554,7.5108778809293,7.61519562927554,958.609647785828,0.0,1.0
1999-09-10,18.0,18.0,18.0,18.0,0,7.5108778809293,7.5108778809293,7.5108778809293,7.5108778809293,0,0.0,1.0
1999-09-13,18.0,18.13,18.0,18.13,3000,7.5609504001355,7.61555726413648,7.5609504001355,7.61555726413648,7141.95929641759,0.12,1.0
1999-09-14,18.75,18.75,18.75,18.75,100,7.87599000014114,7.87599000014114,7.87599000014114,7.87599000014114,238.065309880586,0.0,1.0
1999-09-15,18.75,18.75,18.75,18.75,0,7.87599000014114,7.87599000014114,7.87599000014114,7.87599000014114,0,0.0,1.0
1999-09-16,18.75,18.75,18.75,18.75,0,7.87599000014114,7.87599000014114,7.87599000014114,7.87599000014114,0,0.0,1.0
1999-09-17,17.5,18.19,17.5,18.19,1200,7.35092400013173,7.64076043213693,7.35092400013173,7.64076043213693,2856.78371856704,0.0,1.0
1999-09-20,17.5,17.5,17.5,17.5,1600,7.35092400013173,7.35092400013173,7.35092400013173,7.35092400013173,3809.04495808938,0.0,1.0
1999-09-21,19.0,19.0,19.0,19.0,100,7.98100320014303,7.98100320014303,7.98100320014303,7.98100320014303,238.065309880586,0.0,1.0
1999-09-22,17.25,17.25,17.25,17.25,100,7.24591080012985,7.24591080012985,7.24591080012985,7.24591080012985,238.065309880586,0.0,1.0
1999-09-23,17.25,17.25,17.25,17.25,0,7.24591080012985,7.24591080012985,7.24591080012985,7.24591080012985,0,0.0,1.0
1999-09-24,17.25,17.25,17.25,17.25,0,7.24591080012985,7.24591080012985,7.24591080012985,7.24591080012985,0,0.0,1.0
1999-09-27,18.06,18.06,18.0,18.0,3200,7.58615356813595,7.58615356813595,7.5609504001355,7.5609504001355,7618.08991617876,0.0,1.0
1999-09-28,18.0,18.0,18.0,18.0,2000,7.5609504001355,7.5609504001355,7.5609504001355,7.5609504001355,4761.30619761172,0.0,1.0
1999-09-29,19.0,19.13,18.25,18.63,9200,7.98100320014303,8.035610064144,7.66596360013738,7.82558366414024,21902.0085090139,0.0,1.0
1999-09-30,23.0,25.5,19.5,19.75,29700,9.66121440017314,10.711346400192,8.19102960014679,8.29604280014867,70705.3970345341,0.0,1.0
1999-10-01,22.5,22.5,20.0,21.88,8500,9.45118800016937,9.45118800016937,8.40105600015055,9.1907552641647,20235.5513398498,0.0,1.0
1999-10-04,21.5,22.0,21.0,21.25,6200,9.03113520016184,9.24116160016561,8.82110880015808,8.92612200015996,14760.0492125964,0.0,1.0
1999-10-05,21.5,21.5,21.0,21.0,3200,9.03113520016184,9.03113520016184,8.82110880015808,8.82110880015808,7618.08991617876,0.0,1.0
1999-10-06,21.5,22.0,21.5,22.0,7500,9.03113520016184,9.24116160016561,9.03113520016184,9.24116160016561,17854.898241044,0.0,1.0
1999-10-07,21.5,21.5,21.5,21.5,0,9.03113520016184,9.03113520016184,9.03113520016184,9.03113520016184,0,0.0,1.0
1999-10-08,21.0,21.0,21.0,21.0,3000,8.82110880015808,8.82110880015808,8.82110880015808,8.82110880015808,7141.95929641759,0.0,1.0
1999-10-11,21.0,21.0,21.0,21.0,100,8.82110880015808,8.82110880015808,8.82110880015808,8.82110880015808,238.065309880586,0.0,1.0
1999-10-12,21.0,21.0,21.0,21.0,0,8.82110880015808,8.82110880015808,8.82110880015808,8.82110880015808,0,0.0,1.0
1999-10-13,21.5,21.5,21.0,21.0,12300,9.03113520016184,9.03113520016184,8.82110880015808,8.82110880015808,29282.0331153121,0.0,1.0
1999-10-14,20.63,21.0,20.63,20.75,1800,8.6656892641553,8.82110880015808,8.6656892641553,8.7160956001562,4285.17557785055,0.0,1.0
1999-10-15,20.5,20.5,20.5,20.5,200,8.61108240015432,8.61108240015432,8.61108240015432,8.61108240015432,476.130619761172,0.0,1.0
1999-10-18,20.5,20.5,20.5,20.5,0,8.61108240015432,8.61108240015432,8.61108240015432,8.61108240015432,0,0.0,1.0
1999-10-19,20.5,20.5,20.5,20.5,0,8.61108240015432,8.61108240015432,8.61108240015432,8.61108240015432,0,0.0,1.0
1999-10-20,20.5,20.5,20.5,20.5,0,8.61108240015432,8.61108240015432,8.61108240015432,8.61108240015432,0,0.0,1.0
1999-10-21,20.0,20.0,20.0,20.0,100,8.40105600015055,8.40105600015055,8.40105600015055,8.40105600015055,238.065309880586,0.0,1.0
1999-10-22,19.75,20.0,19.75,20.0,1100,8.29604280014867,8.40105600015055,8.29604280014867,8.40105600015055,2618.71840868645,0.0,1.0
1999-10-25,19.75,19.75,19.75,19.75,0,8.29604280014867,8.29604280014867,8.29604280014867,8.29604280014867,0,0.0,1.0
1999-10-26,19.75,19.75,19.75,19.75,0,8.29604280014867,8.29604280014867,8.29604280014867,8.29604280014867,0,0.0,1.0
1999-10-27,19.75,19.75,19.75,19.75,0,8.29604280014867,8.29604280014867,8.29604280014867,8.29604280014867,0,0.0,1.0
1999-10-28,19.0,19.0,19.0,19.0,1600,7.98100320014303,7.98100320014303,7.98100320014303,7.98100320014303,3809.04495808938,0.0,1.0
1999-10-29,19.0,19.0,19.0,19.0,0,7.98100320014303,7.98100320014303,7.98100320014303,7.98100320014303,0,0.0,1.0
1999-11-01,19.5,19.5,19.5,19.5,100,8.19102960014679,8.19102960014679,8.19102960014679,8.19102960014679,238.065309880586,0.0,1.0
1999-11-02,19.0,19.0,19.0,19.0,100,7.98100320014303,7.98100320014303,7.98100320014303,7.98100320014303,238.065309880586,0.0,1.0
1999-11-03,19.5,19.5,18.75,19.0,500,8.19102960014679,8.19102960014679,7.87599000014114,7.98100320014303,1190.32654940293,0.0,1.0
1999-11-04,18.75,18.75,18.75,18.75,700,7.87599000014114,7.87599000014114,7.87599000014114,7.87599000014114,1666.4571691641,0.0,1.0
1999-11-05,18.75,18.75,18.75,18.75,0,7.87599000014114,7.87599000014114,7.87599000014114,7.87599000014114,0,0.0,1.0
1999-11-08,19.19,19.19,19.19,19.19,200,8.06081323214446,8.06081323214446,8.06081323214446,8.06081323214446,476.130619761172,0.0,1.0
1999-11-09,19.0,19.0,19.0,19.0,600,7.98100320014303,7.98100320014303,7.98100320014303,7.98100320014303,1428.39185928352,0.0,1.0
1999-11-10,19.0,19.0,19.0,19.0,0,7.98100320014303,7.98100320014303,7.98100320014303,7.98100320014303,0,0.0,1.0
1999-11-11,18.75,18.75,18.75,18.75,100,7.87599000014114,7.87599000014114,7.87599000014114,7.87599000014114,238.065309880586,0.0,1.0
1999-11-12,18.88,18.88,18.88,18.88,1000,7.93059686414212,7.93059686414212,7.93059686414212,7.93059686414212,2380.65309880586,0.0,1.0
1999-11-15,18.75,18.75,18.75,18.75,100,7.87599000014114,7.87599000014114,7.87599000014114,7.87599000014114,238.065309880586,0.0,1.0
1999-11-16,18.75,18.75,18.75,18.75,0,7.87599000014114,7.87599000014114,7.87599000014114,7.87599000014114,0,0.0,1.0
1999-11-17,17.75,18.0,17.75,18.0,800,7.45593720013362,7.5609504001355,7.45593720013362,7.5609504001355,1904.52247904469,0.0,1.0
1999-11-18,17.75,17.75,17.75,17.75,100,7.45593720013362,7.45593720013362,7.45593720013362,7.45593720013362,238.065309880586,0.0,1.0
1999-11-19,18.5,18.5,18.5,18.5,100,7.77097680013926,7.77097680013926,7.77097680013926,7.77097680013926,238.065309880586,0.0,1.0
1999-11-22,18.75,18.75,18.75,18.75,900,7.87599000014114,7.87599000014114,7.87599000014114,7.87599000014114,2142.58778892528,0.0,1.0
1999-11-23,18.75,18.75,18.5,18.5,1600,7.87599000014114,7.87599000014114,7.77097680013926,7.77097680013926,3809.04495808938,0.0,1.0
1999-11-24,18.75,18.75,18.75,18.75,0,7.87599000014114,7.87599000014114,7.87599000014114,7.87599000014114,0,0.0,1.0
1999-11-26,18.75,18.75,18.75,18.75,0,7.87599000014114,7.87599000014114,7.87599000014114,7.87599000014114,0,0.0,1.0
1999-11-29,18.75,18.75,18.75,18.75,100,7.87599000014114,7.87599000014114,7.87599000014114,7.87599000014114,238.065309880586,0.0,1.0
1999-11-30,18.75,18.75,18.75,18.75,0,7.87599000014114,7.87599000014114,7.87599000014114,7.87599000014114,0,0.0,1.0
1999-12-01,18.63,18.63,18.63,18.63,100,7.82558366414024,7.82558366414024,7.82558366414024,7.82558366414024,238.065309880586,0.0,1.0
1999-12-02,18.62,18.62,18.62,18.62,0,7.82138313614016,7.82138313614016,7.82138313614016,7.82138313614016,0,0.0,1.0
1999-12-03,18.62,18.62,18.62,18.62,0,7.82138313614016,7.82138313614016,7.82138313614016,7.82138313614016,0,0.0,1.0
1999-12-06,18.5,18.5,18.25,18.25,500,7.77097680013926,7.77097680013926,7.66596360013738,7.66596360013738,1190.32654940293,0.0,1.0
1999-12-07,18.25,18.25,18.25,18.25,100,7.66596360013738,7.66596360013738,7.66596360013738,7.66596360013738,238.065309880586,0.0,1.0
1999-12-08,18.38,18.38,18.38,18.38,1100,7.72057046413836,7.72057046413836,7.72057046413836,7.72057046413836,2618.71840868645,0.0,1.0
1999-12-09,18.38,18.38,18.38,18.38,0,7.72057046413836,7.72057046413836,7.72057046413836,7.72057046413836,0,0.0,1.0
1999-12-10,18.63,18.63,17.88,18.25,4600,7.82558366414024,7.82558366414024,7.51054406413459,7.66596360013738,10951.004254507,0.0,1.0
1999-12-13,18.44,18.44,18.44,18.44,0,7.80038049613979,7.80038049613979,7.80038049613979,7.80038049613979,0,0.13,1.0
1999-12-14,18.44,18.44,18.44,18.44,0,7.80038049613979,7.80038049613979,7.80038049613979,7.80038049613979,0,0.0,1.0
1999-12-15,18.44,18.44,18.44,18.44,0,7.80038049613979,7.80038049613979,7.80038049613979,7.80038049613979,0,0.0,1.0
1999-12-16,18.44,18.44,18.44,18.44,0,7.80038049613979,7.80038049613979,7.80038049613979,7.80038049613979,0,0.0,1.0
1999-12-17,17.25,17.38,17.0,17.38,2100,7.29699368538022,7.35198552184976,7.19124015370805,7.35198552184976,4964.37321476351,0.0,1.0
1999-12-20,17.0,17.0,17.0,17.0,1300,7.19124015370805,7.19124015370805,7.19124015370805,7.19124015370805,3073.18341866312,0.0,1.0
1999-12-21,17.0,17.0,17.0,17.0,0,7.19124015370805,7.19124015370805,7.19124015370805,7.19124015370805,0,0.0,1.0
1999-12-22,16.75,16.88,15.63,16.0,7000,7.08548662203587,7.1404784585054,6.61171080014452,6.76822602701934,16547.9107158783,0.0,1.0
1999-12-23,17.0,17.38,17.0,17.25,5400,7.19124015370805,7.35198552184976,7.19124015370805,7.29699368538022,12765.5311236776,0.0,1.0
1999-12-27,17.0,17.0,17.0,17.0,100,7.19124015370805,7.19124015370805,7.19124015370805,7.19124015370805,236.398724512548,0.0,1.0
1999-12-28,17.13,17.13,17.0,17.0,3300,7.24623199017758,7.24623199017758,7.19124015370805,7.19124015370805,7801.15790891407,0.0,1.0
1999-12-29,17.12,17.12,17.12,17.12,0,7.24200184891069,7.24200184891069,7.24200184891069,7.24200184891069,0,0.0,1.0
1999-12-30,17.12,17.12,17.12,17.12,0,7.24200184891069,7.24200184891069,7.24200184891069,7.24200184891069,0,0.0,1.0
1999-12-31,17.12,17.12,17.12,17.12,0,7.24200184891069,7.24200184891069,7.24200184891069,7.24200184891069,0,0.0,1.0
2000-01-03,18.0,18.0,18.0,18.0,3900,7.61425428039675,7.61425428039675,7.61425428039675,7.61425428039675,9219.55025598937,0.0,1.0
2000-01-04,17.0,17.5,17.0,17.5,3300,7.19124015370805,7.4027472170524,7.19124015370805,7.4027472170524,7801.15790891407,0.0,1.0
2000-01-05,17.0,17.0,17.0,17.0,1000,7.19124015370805,7.19124015370805,7.19124015370805,7.19124015370805,2363.98724512548,0.0,1.0
2000-01-06,17.75,17.75,17.75,17.75,1100,7.50850074872458,7.50850074872458,7.50850074872458,7.50850074872458,2600.38596963803,0.0,1.0
2000-01-07,17.5,17.5,17.5,17.5,100,7.4027472170524,7.4027472170524,7.4027472170524,7.4027472170524,236.398724512548,0.0,1.0
2000-01-10,17.56,17.56,17.56,17.56,200,7.42812806465372,7.42812806465372,7.42812806465372,7.42812806465372,472.797449025096,0.0,1.0
2000-01-11,18.0,18.0,18.0,18.0,300,7.61425428039675,7.61425428039675,7.61425428039675,7.61425428039675,709.196173537644,0.0,1.0
2000-01-12,17.0,17.5,17.0,17.5,1800,7.19124015370805,7.4027472170524,7.19124015370805,7.4027472170524,4255.17704122586,0.0,1.0
2000-01-13,17.0,17.0,17.0,17.0,0,7.19124015370805,7.19124015370805,7.19124015370805,7.19124015370805,0,0.0,1.0
2000-01-14,17.0,17.0,17.0,17.0,0,7.19124015370805,7.19124015370805,7.19124015370805,7.19124015370805,0,0.0,1.0
2000-01-18,17.5,17.5,17.5,17.5,200,7.4027472170524,7.4027472170524,7.4027472170524,7.4027472170524,472.797449025096,0.0,1.0
2000-01-19,16.25,17.0,16.0,16.5,8200,6.87397955869151,7.19124015370805,6.76822602701934,6.97973309036369,19384.6954100289,0.0,1.0
2000-01-20,16.25,16.25,16.25,16.25,0,6.87397955869151,6.87397955869151,6.87397955869151,6.87397955869151,0,0.0,1.0
2000-01-21,16.5,16.5,16.5,16.5,100,6.97973309036369,6.97973309036369,6.97973309036369,6.97973309036369,236.398724512548,0.0,1.0
2000-01-24,16.5,17.0,16.5,17.0,200,6.97973309036369,7.19124015370805,6.97973309036369,7.19124015370805,472.797449025096,0.0,1.0
2000-01-25,16.5,16.5,16.5,16.5,100,6.97973309036369,6.97973309036369,6.97973309036369,6.97973309036369,236.398724512548,0.0,1.0
2000-01-26,16.5,16.5,16.5,16.5,0,6.97973309036369,6.97973309036369,6.97973309036369,6.97973309036369,0,0.0,1.0
2000-01-27,16.63,16.63,16.63,16.63,200,7.03472492683322,7.03472492683322,7.03472492683322,7.03472492683322,472.797449025096,0.0,1.0
2000-01-28,17.0,17.0,17.0,17.0,800,7.19124015370805,7.19124015370805,7.19124015370805,7.19124015370805,1891.18979610038,0.0,1.0
2000-01-31,17.0,17.0,17.0,17.0,0,7.19124015370805,7.19124015370805,7.19124015370805,7.19124015370805,0,0.0,1.0
2000-02-01,16.94,16.94,16.94,16.94,200,7.16585930610672,7.16585930610672,7.16585930610672,7.16585930610672,472.797449025096,0.0,1.0
2000-02-02,16.88,16.88,16.88,16.88,2600,7.1404784585054,7.1404784585054,7.1404784585054,7.1404784585054,6146.36683732624,0.0,1.0
2000-02-03,16.25,16.5,16.25,16.5,6600,6.87397955869151,6.97973309036369,6.87397955869151,6.97973309036369,15602.3158178282,0.0,1.0
2000-02-04,16.5,16.5,16.5,16.5,2500,6.97973309036369,6.97973309036369,6.97973309036369,6.97973309036369,5909.9681128137,0.0,1.0
2000-02-07,16.0,16.0,16.0,16.0,2600,6.76822602701934,6.76822602701934,6.76822602701934,6.76822602701934,6146.36683732624,0.0,1.0
2000-02-08,16.88,16.88,16.5,16.5,1400,7.1404784585054,7.1404784585054,6.97973309036369,6.97973309036369,3309.58214317567,0.0,1.0
2000-02-09,16.75,16.75,16.75,16.75,100,7.08548662203587,7.08548662203587,7.08548662203587,7.08548662203587,236.398724512548,0.0,1.0
2000-02-10,16.5,16.75,16.5,16.75,2000,6.97973309036369,7.08548662203587,6.97973309036369,7.08548662203587,4727.97449025096,0.0,1.0
2000-02-11,16.5,16.5,16.25,16.25,700,6.97973309036369,6.97973309036369,6.87397955869151,6.87397955869151,1654.79107158783,0.0,1.0
2000-02-14,16.25,16.25,15.5,15.5,2200,6.87397955869151,6.87397955869151,6.55671896367498,6.55671896367498,5200.77193927605,0.0,1.0
2000-02-15,16.13,16.5,16.13,16.5,9600,6.82321786348887,6.97973309036369,6.82321786348887,6.97973309036369,22694.2775532046,0.0,1.0
2000-02-16,16.0,16.0,15.0,15.5,10000,6.76822602701934,6.76822602701934,6.34521190033063,6.55671896367498,23639.8724512548,0.0,1.0
2000-02-17,15.0,15.5,15.0,15.5,2800,6.34521190033063,6.55671896367498,6.34521190033063,6.55671896367498,6619.16428635134,0.0,1.0
2000-02-18,15.5,15.5,15.5,15.5,400,6.55671896367498,6.55671896367498,6.55671896367498,6.55671896367498,945.594898050192,0.0,1.0
2000-02-22,15.06,15.06,15.06,15.06,100,6.37059274793195,6.37059274793195,6.37059274793195,6.37059274793195,236.398724512548,0.0,1.0
2000-02-23,15.0,16.0,15.0,16.0,1300,6.34521190033063,6.76822602701934,6.34521190033063,6.76822602701934,3073.18341866312,0.0,1.0
2000-02-24,14.25,14.25,14.25,14.25,500,6.0279513053141,6.0279513053141,6.0279513053141,6.0279513053141,1181.99362256274,0.0,1.0
2000-02-25,14.88,15.5,14.88,15.5,4000,6.29445020512798,6.55671896367498,6.29445020512798,6.55671896367498,9455.94898050192,0.0,1.0
2000-02-28,14.88,14.88,14.88,14.88,0,6.29445020512798,6.29445020512798,6.29445020512798,6.29445020512798,0,0.0,1.0
2000-02-29,14.88,14.88,14.88,14.88,0,6.29445020512798,6.29445020512798,6.29445020512798,6.29445020512798,0,0.0,1.0
2000-03-01,15.5,15.5,15.5,15.5,500,6.55671896367498,6.55671896367498,6.55671896367498,6.55671896367498,1181.99362256274,0.0,1.0
2000-03-02,15.5,15.5,15.5,15.5,0,6.55671896367498,6.55671896367498,6.55671896367498,6.55671896367498,0,0.0,1.0
2000-03-03,15.5,15.5,15.5,15.5,0,6.55671896367498,6.55671896367498,6.55671896367498,6.55671896367498,0,0.0,1.0
2000-03-06,15.25,15.25,15.25,15.25,300,6.45096543200281,6.45096543200281,6.45096543200281,6.45096543200281,709.196173537643,0.0,1.0
2000-03-07,15.25,15.25,15.25,15.25,0,6.45096543200281,6.45096543200281,6.45096543200281,6.45096543200281,0,0.0,1.0
2000-03-08,14.0,14.63,14.0,14.63,1000,5.92219777364192,6.18869667345581,5.92219777364192,6.18869667345581,2363.98724512548,0.0,1.0
2000-03-09,14.0,14.75,14.0,14.0,1600,5.92219777364192,6.23945836865845,5.92219777364192,5.92219777364192,3782.37959220076,0.0,1.0
2000-03-10,13.5,13.5,13.5,13.5,300,5.71069071029757,5.71069071029757,5.71069071029757,5.71069071029757,709.196173537643,0.0,1.0
2000-03-13,13.31,13.31,13.31,13.31,0,5.68530986269624,5.68530986269624,5.68530986269624,5.68530986269624,0,0.13,1.0
2000-03-14,13.75,13.75,13.5,13.5,1100,5.87325399038868,5.87325399038868,5.7664675541998,5.7664675541998,2575.23342677694,0.0,1.0
2000-03-15,13.25,13.25,13.25,13.25,1700,5.65968111801091,5.65968111801091,5.65968111801091,5.65968111801091,3979.90620501891,0.0,1.0
2000-03-16,13.5,14.75,13.5,14.75,900,5.7664675541998,6.30039973514422,5.7664675541998,6.30039973514422,2107.00916736295,0.0,1.0
2000-03-17,14.75,14.75,14.75,14.75,200,6.30039973514422,6.30039973514422,6.30039973514422,6.30039973514422,468.22425941399,0.0,1.0
2000-03-20,13.63,13.88,13.63,13.88,3500,5.82199650101802,5.9287829372069,5.82199650101802,5.9287829372069,8193.92453974481,0.0,1.0
2000-03-21,15.0,15.0,15.0,15.0,300,6.40718617133311,6.40718617133311,6.40718617133311,6.40718617133311,702.336389120984,0.0,1.0
2000-03-22,13.69,14.38,13.69,14.25,3400,5.84762524570335,6.14235580958467,5.84762524570335,6.08682686276645,7959.81241003782,0.0,1.0
2000-03-23,14.75,14.75,14.25,14.25,1200,6.30039973514422,6.30039973514422,6.08682686276645,6.08682686276645,2809.34555648394,0.0,1.0
2000-03-24,13.0,14.25,12.5,14.25,8600,5.55289468182203,6.08682686276645,5.33932180944426,6.08682686276645,20133.6431548015,0.0,1.0
2000-03-27,13.88,14.0,13.0,13.0,1800,5.9287829372069,5.98004042657757,5.55289468182203,5.55289468182203,4214.01833472591,0.0,1.0
2000-03-28,12.56,13.75,10.0,13.75,20300,5.36495055412959,5.87325399038868,4.27145744755541,5.87325399038868,47524.7623305199,0.0,1.0
2000-03-29,12.13,12.5,11.0,12.5,25100,5.18127788388471,5.33932180944426,4.69860319231095,5.33932180944426,58762.1445564557,0.0,1.0
2000-03-30,14.0,14.0,12.13,12.25,16100,5.98004042657757,5.98004042657757,5.18127788388471,5.23253537325537,37692.0528828261,0.0,1.0
2000-03-31,11.25,14.13,11.25,13.13,40000,4.80538962849983,6.03556937339579,4.80538962849983,5.60842362864025,93644.8518827979,0.0,1.0
2000-04-03,13.75,13.75,12.5,12.5,26000,5.87325399038868,5.87325399038868,5.33932180944426,5.33932180944426,60869.1537238187,0.0,1.0
2000-04-04,13.75,13.75,13.5,13.75,6200,5.87325399038868,5.87325399038868,5.7664675541998,5.87325399038868,14514.9520418337,0.0,1.0
2000-04-05,13.75,14.38,13.75,13.75,7000,5.87325399038868,6.14235580958467,5.87325399038868,5.87325399038868,16387.8490794896,0.0,1.0
2000-04-06,13.88,13.88,13.63,13.75,6200,5.9287829372069,5.9287829372069,5.82199650101802,5.87325399038868,14514.9520418337,0.0,1.0
2000-04-07,14.0,14.0,13.75,14.0,8900,5.98004042657757,5.98004042657757,5.87325399038868,5.98004042657757,20835.9795439225,0.0,1.0
2000-04-10,14.0,14.0,14.0,14.0,0,5.98004042657757,5.98004042657757,5.98004042657757,5.98004042657757,0,0.0,1.0
2000-04-11,14.13,14.13,14.13,14.13,6000,6.03556937339579,6.03556937339579,6.03556937339579,6.03556937339579,14046.7277824197,0.0,1.0
2000-04-12,14.0,14.5,14.0,14.38,11400,5.98004042657757,6.19361329895534,5.98004042657757,6.14235580958467,26688.7827865974,0.0,1.0
2000-04-13,14.38,14.38,14.13,14.13,4100,6.14235580958467,6.14235580958467,6.03556937339579,6.03556937339579,9598.59731798679,0.0,1.0
2000-04-14,13.75,14.38,13.75,14.13,7300,5.87325399038868,6.14235580958467,5.87325399038868,6.03556937339579,17090.1854686106,0.0,1.0
2000-04-17,14.0,14.25,14.0,14.0,900,5.98004042657757,6.08682686276645,5.98004042657757,5.98004042657757,2107.00916736295,0.0,1.0
2000-04-18,14.25,14.75,14.0,14.0,3500,6.08682686276645,6.30039973514422,5.98004042657757,5.98004042657757,8193.92453974482,0.0,1.0
2000-04-19,14.5,14.5,13.75,14.5,1900,6.19361329895534,6.19361329895534,5.87325399038868,6.19361329895534,4448.1304644329,0.0,1.0
2000-04-20,15.0,15.0,14.5,14.5,3700,6.40718617133311,6.40718617133311,6.19361329895534,6.19361329895534,8662.14879915881,0.0,1.0
2000-04-24,15.25,15.25,14.75,14.75,1400,6.51397260752199,6.51397260752199,6.30039973514422,6.30039973514422,3277.56981589793,0.0,1.0
2000-04-25,15.38,15.38,15.38,15.38,400,6.56950155434021,6.56950155434021,6.56950155434021,6.56950155434021,936.44851882798,0.0,1.0
2000-04-26,15.5,15.5,15.25,15.38,1500,6.62075904371088,6.62075904371088,6.51397260752199,6.56950155434021,3511.68194560492,0.0,1.0
2000-04-27,15.25,15.5,15.25,15.5,1700,6.51397260752199,6.62075904371088,6.51397260752199,6.62075904371088,3979.90620501891,0.0,1.0
2000-04-28,15.25,15.25,15.25,15.25,0,6.51397260752199,6.51397260752199,6.51397260752199,6.51397260752199,0,0.0,1.0
2000-05-01,16.0,16.0,16.0,16.0,200,6.83433191608865,6.83433191608865,6.83433191608865,6.83433191608865,468.22425941399,0.0,1.0
2000-05-02,15.25,15.25,15.25,15.25,1300,6.51397260752199,6.51397260752199,6.51397260752199,6.51397260752199,3043.45768619093,0.0,1.0
2000-05-03,15.25,15.25,15.25,15.25,100,6.51397260752199,6.51397260752199,6.51397260752199,6.51397260752199,234.112129706995,0.0,1.0
2000-05-04,15.25,15.25,15.25,15.25,500,6.51397260752199,6.51397260752199,6.51397260752199,6.51397260752199,1170.56064853497,0.0,1.0
2000-05-05,16.0,16.0,15.5,15.5,1800,6.83433191608865,6.83433191608865,6.62075904371088,6.62075904371088,4214.01833472591,0.0,1.0
2000-05-08,16.0,16.0,15.75,15.75,2100,6.83433191608865,6.83433191608865,6.72754547989976,6.72754547989976,4916.35472384689,0.0,1.0
2000-05-09,15.75,16.0,15.75,16.0,6200,6.72754547989976,6.83433191608865,6.72754547989976,6.83433191608865,14514.9520418337,0.0,1.0
2000-05-10,15.75,15.75,15.75,15.75,300,6.72754547989976,6.72754547989976,6.72754547989976,6.72754547989976,702.336389120985,0.0,1.0
2000-05-11,16.0,16.0,16.0,16.0,300,6.83433191608865,6.83433191608865,6.83433191608865,6.83433191608865,702.336389120984,0.0,1.0
2000-05-12,16.0,16.0,16.0,16.0,0,6.83433191608865,6.83433191608865,6.83433191608865,6.83433191608865,0,0.0,1.0
2000-05-15,16.0,16.0,16.0,16.0,0,6.83433191608865,6.83433191608865,6.83433191608865,6.83433191608865,0,0.0,1.0
2000-05-16,16.0,16.0,16.0,16.0,0,6.83433191608865,6.83433191608865,6.83433191608865,6.83433191608865,0,0.0,1.0
2000-05-17,16.0,16.25,15.75,15.75,9500,6.83433191608865,6.94111835227753,6.72754547989976,6.72754547989976,22240.6523221645,0.0,1.0
2000-05-18,16.0,16.0,16.0,16.0,0,6.83433191608865,6.83433191608865,6.83433191608865,6.83433191608865,0,0.0,1.0
2000-05-19,16.0,16.0,16.0,16.0,0,6.83433191608865,6.83433191608865,6.83433191608865,6.83433191608865,0,0.0,1.0
2000-05-22,16.0,16.0,16.0,16.0,0,6.83433191608865,6.83433191608865,6.83433191608865,6.83433191608865,0,0.0,1.0
2000-05-23,16.0,16.0,16.0,16.0,0,6.83433191608865,6.83433191608865,6.83433191608865,6.83433191608865,0,0.0,1.0
2000-05-24,16.0,16.0,16.0,16.0,0,6.83433191608865,6.83433191608865,6.83433191608865,6.83433191608865,0,0.0,1.0
2000-05-25,16.13,16.13,16.13,16.13,300,6.88986086290687,6.88986086290687,6.88986086290687,6.88986086290687,702.336389120984,0.0,1.0
2000-05-26,16.12,16.12,16.12,16.12,0,6.88558940545931,6.88558940545931,6.88558940545931,6.88558940545931,0,0.0,1.0
2000-05-30,16.0,16.0,16.0,16.0,300,6.83433191608865,6.83433191608865,6.83433191608865,6.83433191608865,702.336389120984,0.0,1.0
2000-05-31,16.25,16.25,16.25,16.25,6100,6.94111835227753,6.94111835227753,6.94111835227753,6.94111835227753,14280.8399121267,0.0,1.0
2000-06-01,16.75,16.75,16.25,16.25,300,7.1546912246553,7.1546912246553,6.94111835227753,6.94111835227753,702.336389120985,0.0,1.0
2000-06-02,16.38,16.38,16.38,16.38,600,6.99664729909575,6.99664729909575,6.99664729909575,6.99664729909575,1404.67277824197,0.0,1.0
2000-06-05,16.38,16.38,16.38,16.38,0,6.99664729909575,6.99664729909575,6.99664729909575,6.99664729909575,0,0.0,1.0
2000-06-06,16.0,16.0,16.0,16.0,1200,6.83433191608865,6.83433191608865,6.83433191608865,6.83433191608865,2809.34555648394,0.0,1.0
2000-06-07,17.75,17.75,16.75,16.75,3400,7.58183696941084,7.58183696941084,7.1546912246553,7.1546912246553,7959.81241003783,0.0,1.0
2000-06-08,17.0,17.0,17.0,17.0,200,7.26147766084419,7.26147766084419,7.26147766084419,7.26147766084419,468.22425941399,0.0,1.0
2000-06-09,16.88,16.88,16.63,16.63,700,7.21022017147352,7.21022017147352,7.10343373528464,7.10343373528464,1638.78490794896,0.0,1.0
2000-06-12,16.88,16.88,16.88,16.88,200,7.21022017147352,7.21022017147352,7.21022017147352,7.21022017147352,468.22425941399,0.0,1.0
2000-06-13,16.63,16.63,16.63,16.63,100,7.15896268210286,7.15896268210286,7.15896268210286,7.15896268210286,232.296224166308,0.13,1.0
2000-06-14,16.75,16.75,16.75,16.75,200,7.21062086140847,7.21062086140847,7.21062086140847,7.21062086140847,464.592448332616,0.0,1.0
2000-06-15,17.0,17.06,16.75,17.06,7100,7.31824206829517,7.34407115794797,7.21062086140847,7.34407115794797,16493.0319158079,0.0,1.0
2000-06-16,16.75,17.0,16.75,16.88,25500,7.21062086140847,7.31824206829517,7.21062086140847,7.26658388898955,59235.5371624086,0.0,1.0
2000-06-19,16.75,17.0,16.75,17.0,11300,7.21062086140847,7.31824206829517,7.21062086140847,7.31824206829517,26249.4733307928,0.0,1.0
2000-06-20,16.75,16.75,16.75,16.75,0,7.21062086140847,7.21062086140847,7.21062086140847,7.21062086140847,0,0.0,1.0
2000-06-21,16.75,16.75,16.75,16.75,0,7.21062086140847,7.21062086140847,7.21062086140847,7.21062086140847,0,0.0,1.0
2000-06-22,16.75,16.75,16.75,16.75,0,7.21062086140847,7.21062086140847,7.21062086140847,7.21062086140847,0,0.0,1.0
2000-06-23,16.75,16.75,16.75,16.75,2100,7.21062086140847,7.21062086140847,7.21062086140847,7.21062086140847,4878.22070749247,0.0,1.0
2000-06-26,17.0,17.0,16.56,16.56,600,7.31824206829517,7.31824206829517,7.12882874417458,7.12882874417458,1393.77734499785,0.0,1.0
2000-06-27,16.94,17.0,16.94,17.0,7400,7.29241297864236,7.31824206829517,7.29241297864236,7.31824206829517,17189.9205883068,0.0,1.0
2000-06-28,16.94,16.94,16.94,16.94,0,7.29241297864236,7.29241297864236,7.29241297864236,7.29241297864236,0,0.0,1.0
2000-06-29,16.38,16.56,16.38,16.56,700,7.05134147521616,7.12882874417458,7.05134147521616,7.12882874417458,1626.07356916416,0.0,1.0
2000-06-30,16.38,16.38,16.38,16.38,100,7.05134147521616,7.05134147521616,7.05134147521616,7.05134147521616,232.296224166308,0.0,1.0
2000-07-03,16.38,16.38,16.38,16.38,0,7.05134147521616,7.05134147521616,7.05134147521616,7.05134147521616,0,0.0,1.0
2000-07-05,17.38,17.5,16.75,16.75,3600,7.48182630276294,7.53348448206855,7.21062086140847,7.21062086140847,8362.66406998709,0.0,1.0
2000-07-06,17.38,17.38,17.38,17.38,0,7.48182630276294,7.48182630276294,7.48182630276294,7.48182630276294,0,0.0,1.0
2000-07-07,17.25,17.25,17.25,17.25,100,7.42586327518186,7.42586327518186,7.42586327518186,7.42586327518186,232.296224166308,0.0,1.0
2000-07-10,17.0,17.0,17.0,17.0,3100,7.31824206829517,7.31824206829517,7.31824206829517,7.31824206829517,7201.18294915555,0.0,1.0
2000-07-11,16.63,16.75,16.63,16.75,1800,7.15896268210286,7.21062086140847,7.15896268210286,7.21062086140847,4181.33203499354,0.0,1.0
2000-07-12,16.62,16.62,16.62,16.62,0,7.15465783382739,7.15465783382739,7.15465783382739,7.15465783382739,0,0.0,1.0
2000-07-13,16.62,16.62,16.62,16.62,0,7.15465783382739,7.15465783382739,7.15465783382739,7.15465783382739,0,0.0,1.0
2000-07-14,16.25,16.25,16.25,16.25,700,6.99537844763508,6.99537844763508,6.99537844763508,6.99537844763508,1626.07356916416,0.0,1.0
2000-07-17,16.25,16.25,16.25,16.25,0,6.99537844763508,6.99537844763508,6.99537844763508,6.99537844763508,0,0.0,1.0
2000-07-18,16.88,16.88,16.88,16.88,100,7.26658388898955,7.26658388898955,7.26658388898955,7.26658388898955,232.296224166308,0.0,1.0
2000-07-19,16.88,16.88,16.88,16.88,0,7.26658388898955,7.26658388898955,7.26658388898955,7.26658388898955,0,0.0,1.0
2000-07-20,16.88,16.88,16.88,16.88,0,7.26658388898955,7.26658388898955,7.26658388898955,7.26658388898955,0,0.0,1.0
2000-07-21,16.25,16.25,16.25,16.25,1000,6.99537844763508,6.99537844763508,6.99537844763508,6.99537844763508,2322.96224166308,0.0,1.0
2000-07-24,16.25,16.25,16.25,16.25,0,6.99537844763508,6.99537844763508,6.99537844763508,6.99537844763508,0,0.0,1.0
2000-07-25,16.25,16.25,16.25,16.25,0,6.99537844763508,6.99537844763508,6.99537844763508,6.99537844763508,0,0.0,1.0
2000-07-26,16.25,16.25,16.25,16.25,0,6.99537844763508,6.99537844763508,6.99537844763508,6.99537844763508,0,0.0,1.0
2000-07-27,16.25,16.25,16.25,16.25,0,6.99537844763508,6.99537844763508,6.99537844763508,6.99537844763508,0,0.0,1.0
2000-07-28,16.25,16.25,16.25,16.25,0,6.99537844763508,6.99537844763508,6.99537844763508,6.99537844763508,0,0.0,1.0
2000-07-31,16.38,16.38,16.25,16.25,2200,7.05134147521616,7.05134147521616,6.99537844763508,6.99537844763508,5110.51693165878,0.0,1.0
2000-08-01,16.0,16.5,16.0,16.5,300,6.88775724074839,7.10299965452178,6.88775724074839,7.10299965452178,696.888672498925,0.0,1.0
2000-08-02,16.0,16.0,16.0,16.0,500,6.88775724074839,6.88775724074839,6.88775724074839,6.88775724074839,1161.48112083154,0.0,1.0
2000-08-03,16.0,16.0,16.0,16.0,0,6.88775724074839,6.88775724074839,6.88775724074839,6.88775724074839,0,0.0,1.0
2000-08-04,16.5,16.5,16.25,16.25,2100,7.10299965452178,7.10299965452178,6.99537844763508,6.99537844763508,4878.22070749247,0.0,1.0
2000-08-07,16.5,16.5,16.5,16.5,0,7.10299965452178,7.10299965452178,7.10299965452178,7.10299965452178,0,0.0,1.0
2000-08-08,16.5,16.5,16.5,16.5,0,7.10299965452178,7.10299965452178,7.10299965452178,7.10299965452178,0,0.0,1.0
2000-08-09,16.5,16.5,16.5,16.5,0,7.10299965452178,7.10299965452178,7.10299965452178,7.10299965452178,0,0.0,1.0
2000-08-10,16.5,16.5,16.0,16.0,1800,7.10299965452178,7.10299965452178,6.88775724074839,6.88775724074839,4181.33203499354,0.0,1.0
2000-08-11,16.25,16.25,16.25,16.25,400,6.99537844763508,6.99537844763508,6.99537844763508,6.99537844763508,929.184896665233,0.0,1.0
2000-08-14,15.5,15.5,15.5,15.5,300,6.672514826975,6.672514826975,6.672514826975,6.672514826975,696.888672498925,0.0,1.0
2000-08-15,15.5,15.5,15.5,15.5,500,6.672514826975,6.672514826975,6.672514826975,6.672514826975,1161.48112083154,0.0,1.0
2000-08-16,15.5,15.5,15.5,15.5,500,6.672514826975,6.672514826975,6.672514826975,6.672514826975,1161.48112083154,0.0,1.0
2000-08-17,15.0,15.0,15.0,15.0,200,6.45727241320162,6.45727241320162,6.45727241320162,6.45727241320162,464.592448332616,0.0,1.0
2000-08-18,15.25,15.38,15.0,15.0,3200,6.56489362008831,6.62085664766939,6.45727241320162,6.45727241320162,7433.47917332186,0.0,1.0
2000-08-21,15.63,15.63,15.63,15.63,800,6.72847785455608,6.72847785455608,6.72847785455608,6.72847785455608,1858.36979333047,0.0,1.0
2000-08-22,15.62,15.62,15.62,15.62,0,6.72417300628062,6.72417300628062,6.72417300628062,6.72417300628062,0,0.0,1.0
2000-08-23,15.62,15.62,15.62,15.62,0,6.72417300628062,6.72417300628062,6.72417300628062,6.72417300628062,0,0.0,1.0
2000-08-24,15.62,15.62,15.62,15.62,0,6.72417300628062,6.72417300628062,6.72417300628062,6.72417300628062,0,0.0,1.0
2000-08-25,15.88,16.13,15.38,15.38,3000,6.83609906144278,6.94372026832947,6.62085664766939,6.62085664766939,6968.88672498924,0.0,1.0
2000-08-28,16.38,16.38,16.38,16.38,100,7.05134147521616,7.05134147521616,7.05134147521616,7.05134147521616,232.296224166308,0.0,1.0
2000-08-29,15.38,15.38,15.38,15.38,100,6.62085664766939,6.62085664766939,6.62085664766939,6.62085664766939,232.296224166308,0.0,1.0
2000-08-30,15.25,15.25,15.25,15.25,3800,6.56489362008831,6.56489362008831,6.56489362008831,6.56489362008831,8827.25651831971,0.0,1.0
2000-08-31,15.75,15.75,15.75,15.75,2100,6.7801360338617,6.7801360338617,6.7801360338617,6.7801360338617,4878.22070749247,0.0,1.0
2000-09-01,15.25,15.75,15.25,15.25,2200,6.56489362008831,6.7801360338617,6.56489362008831,6.56489362008831,5110.51693165878,0.0,1.0
2000-09-05,15.25,15.25,15.25,15.25,0,6.56489362008831,6.56489362008831,6.56489362008831,6.56489362008831,0,0.0,1.0
2000-09-06,15.25,15.25,15.13,15.13,600,6.56489362008831,6.56489362008831,6.5132354407827,6.5132354407827,1393.77734499785,0.0,1.0
2000-09-07,15.25,15.25,15.25,15.25,0,6.56489362008831,6.56489362008831,6.56489362008831,6.56489362008831,0,0.0,1.0
2000-09-08,15.38,15.38,15.38,15.38,100,6.62085664766939,6.62085664766939,6.62085664766939,6.62085664766939,232.296224166308,0.0,1.0
2000-09-11,15.5,15.5,15.5,15.5,1000,6.672514826975,6.672514826975,6.672514826975,6.672514826975,2322.96224166308,0.0,1.0
2000-09-12,15.5,15.5,15.5,15.5,0,6.672514826975,6.672514826975,6.672514826975,6.672514826975,0,0.0,1.0
2000-09-13,15.88,15.88,15.88,15.88,500,6.89206208902386,6.89206208902386,6.89206208902386,6.89206208902386,1152.04998118706,0.13,1.0
2000-09-14,15.88,15.88,15.88,15.88,0,6.89206208902386,6.89206208902386,6.89206208902386,6.89206208902386,0,0.0,1.0
2000-09-15,15.88,15.88,15.88,15.88,0,6.89206208902386,6.89206208902386,6.89206208902386,6.89206208902386,0,0.0,1.0
2000-09-18,15.88,15.88,15.88,15.88,0,6.89206208902386,6.89206208902386,6.89206208902386,6.89206208902386,0,0.0,1.0
2000-09-19,15.88,15.88,15.88,15.88,0,6.89206208902386,6.89206208902386,6.89206208902386,6.89206208902386,0,0.0,1.0
2000-09-20,15.5,15.5,15.5,15.5,300,6.72713868890868,6.72713868890868,6.72713868890868,6.72713868890868,691.229988712237,0.0,1.0
2000-09-21,15.5,15.5,15.5,15.5,400,6.72713868890868,6.72713868890868,6.72713868890868,6.72713868890868,921.639984949649,0.0,1.0
2000-09-22,15.5,15.5,15.5,15.5,400,6.72713868890868,6.72713868890868,6.72713868890868,6.72713868890868,921.639984949649,0.0,1.0
2000-09-25,15.5,15.5,15.5,15.5,0,6.72713868890868,6.72713868890868,6.72713868890868,6.72713868890868,0,0.0,1.0
2000-09-26,15.75,15.88,15.5,15.5,3500,6.83564092582656,6.89206208902386,6.72713868890868,6.72713868890868,8064.34986830943,0.0,1.0
2000-09-27,15.75,15.88,15.5,15.5,2400,6.83564092582656,6.89206208902386,6.72713868890868,6.72713868890868,5529.8399096979,0.0,1.0
2000-09-28,15.75,15.75,15.75,15.75,0,6.83564092582656,6.83564092582656,6.83564092582656,6.83564092582656,0,0.0,1.0
2000-09-29,15.5,15.5,15.5,15.5,100,6.72713868890868,6.72713868890868,6.72713868890868,6.72713868890868,230.409996237412,0.0,1.0
2000-10-02,15.75,15.81,15.75,15.75,3800,6.83564092582656,6.86168146268685,6.83564092582656,6.83564092582656,8755.57985702167,0.0,1.0
2000-10-03,15.94,15.94,15.5,15.63,6400,6.91810262588415,6.91810262588415,6.72713868890868,6.78355985210598,14746.2397591944,0.0,1.0
2000-10-04,15.63,15.63,15.63,15.63,900,6.78355985210598,6.78355985210598,6.78355985210598,6.78355985210598,2073.68996613671,0.0,1.0
2000-10-05,15.62,15.62,15.62,15.62,0,6.77921976262926,6.77921976262926,6.77921976262926,6.77921976262926,0,0.0,1.0
2000-10-06,15.62,15.62,15.62,15.62,0,6.77921976262926,6.77921976262926,6.77921976262926,6.77921976262926,0,0.0,1.0
2000-10-09,15.63,15.63,15.63,15.63,100,6.78355985210598,6.78355985210598,6.78355985210598,6.78355985210598,230.409996237412,0.0,1.0
2000-10-10,15.62,15.62,15.62,15.62,0,6.77921976262926,6.77921976262926,6.77921976262926,6.77921976262926,0,0.0,1.0
2000-10-11,15.5,15.63,15.5,15.63,800,6.72713868890868,6.78355985210598,6.72713868890868,6.78355985210598,1843.2799698993,0.0,1.0
2000-10-12,15.5,15.5,15.5,15.5,1200,6.72713868890868,6.72713868890868,6.72713868890868,6.72713868890868,2764.91995484895,0.0,1.0
2000-10-13,15.25,15.25,15.25,15.25,300,6.6186364519908,6.6186364519908,6.6186364519908,6.6186364519908,691.229988712237,0.0,1.0
2000-10-16,15.25,15.25,15.25,15.25,200,6.6186364519908,6.6186364519908,6.6186364519908,6.6186364519908,460.819992474825,0.0,1.0
2000-10-17,15.38,15.38,15.13,15.13,800,6.67505761518809,6.67505761518809,6.56655537827021,6.56655537827021,1843.2799698993,0.0,1.0
2000-10-18,15.38,15.38,15.38,15.38,0,6.67505761518809,6.67505761518809,6.67505761518809,6.67505761518809,0,0.0,1.0
2000-10-19,15.25,15.25,15.25,15.25,1000,6.6186364519908,6.6186364519908,6.6186364519908,6.6186364519908,2304.09996237412,0.0,1.0
2000-10-20,15.25,15.25,15.25,15.25,0,6.6186364519908,6.6186364519908,6.6186364519908,6.6186364519908,0,0.0,1.0
2000-10-23,15.63,16.38,15.25,15.5,19600,6.78355985210598,7.10906656285962,6.6186364519908,6.72713868890868,45160.3592625328,0.0,1.0
2000-10-24,15.62,15.62,15.62,15.62,0,6.77921976262926,6.77921976262926,6.77921976262926,6.77921976262926,0,0.0,1.0
2000-10-25,15.62,15.62,15.62,15.62,0,6.77921976262926,6.77921976262926,6.77921976262926,6.77921976262926,0,0.0,1.0
2000-10-26,15.5,16.0,15.5,16.0,2600,6.72713868890868,6.94414316274444,6.72713868890868,6.94414316274444,5990.65990217272,0.0,1.0
2000-10-27,15.5,15.5,15.5,15.5,0,6.72713868890868,6.72713868890868,6.72713868890868,6.72713868890868,0,0.0,1.0
2000-10-30,15.5,15.5,15.5,15.5,100,6.72713868890868,6.72713868890868,6.72713868890868,6.72713868890868,230.409996237412,0.0,1.0
2000-10-31,16.0,16.0,16.0,16.0,100,6.94414316274444,6.94414316274444,6.94414316274444,6.94414316274444,230.409996237412,0.0,1.0
2000-11-01,15.5,15.5,15.5,15.5,100,6.72713868890868,6.72713868890868,6.72713868890868,6.72713868890868,230.409996237412,0.0,1.0
2000-11-02,15.5,15.5,15.5,15.5,0,6.72713868890868,6.72713868890868,6.72713868890868,6.72713868890868,0,0.0,1.0
2000-11-03,16.25,16.25,16.0,16.0,2100,7.05264539966232,7.05264539966232,6.94414316274444,6.94414316274444,4838.60992098566,0.0,1.0
2000-11-06,16.25,16.25,16.25,16.25,0,7.05264539966232,7.05264539966232,7.05264539966232,7.05264539966232,0,0.0,1.0
2000-11-07,16.25,16.25,16.25,16.25,0,7.05264539966232,7.05264539966232,7.05264539966232,7.05264539966232,0,0.0,1.0
2000-11-08,15.75,15.75,15.75,15.75,1100,6.83564092582656,6.83564092582656,6.83564092582656,6.83564092582656,2534.50995861154,0.0,1.0
2000-11-09,15.5,15.5,15.5,15.5,1000,6.72713868890868,6.72713868890868,6.72713868890868,6.72713868890868,2304.09996237412,0.0,1.0
2000-11-10,15.5,15.5,15.5,15.5,0,6.72713868890868,6.72713868890868,6.72713868890868,6.72713868890868,0,0.0,1.0
2000-11-13,15.75,15.75,15.5,15.5,200,6.83564092582656,6.83564092582656,6.72713868890868,6.72713868890868,460.819992474825,0.0,1.0
2000-11-14,15.75,15.75,15.75,15.75,1100,6.83564092582656,6.83564092582656,6.83564092582656,6.83564092582656,2534.50995861154,0.0,1.0
2000-11-15,15.75,15.75,15.75,15.75,0,6.83564092582656,6.83564092582656,6.83564092582656,6.83564092582656,0,0.0,1.0
2000-11-16,15.75,15.75,15.75,15.75,0,6.83564092582656,6.83564092582656,6.83564092582656,6.83564092582656,0,0.0,1.0
2000-11-17,15.75,15.75,15.75,15.75,0,6.83564092582656,6.83564092582656,6.83564092582656,6.83564092582656,0,0.0,1.0
2000-11-20,15.75,15.75,15.75,15.75,0,6.83564092582656,6.83564092582656,6.83564092582656,6.83564092582656,0,0.0,1.0
2000-11-21,15.5,15.5,15.5,15.5,3400,6.72713868890868,6.72713868890868,6.72713868890868,6.72713868890868,7833.93987207202,0.0,1.0
2000-11-22,15.75,15.75,15.63,15.75,6200,6.83564092582656,6.83564092582656,6.78355985210598,6.83564092582656,14285.4197667196,0.0,1.0
2000-11-24,15.75,15.75,15.75,15.75,0,6.83564092582656,6.83564092582656,6.83564092582656,6.83564092582656,0,0.0,1.0
2000-11-27,15.63,15.63,15.63,15.63,400,6.78355985210598,6.78355985210598,6.78355985210598,6.78355985210598,921.639984949649,0.0,1.0
2000-11-28,15.62,15.62,15.62,15.62,0,6.77921976262926,6.77921976262926,6.77921976262926,6.77921976262926,0,0.0,1.0
2000-11-29,15.63,15.63,15.63,15.63,3000,6.78355985210598,6.78355985210598,6.78355985210598,6.78355985210598,6912.29988712237,0.0,1.0
2000-11-30,15.63,15.63,15.63,15.63,1600,6.78355985210598,6.78355985210598,6.78355985210598,6.78355985210598,3686.5599397986,0.0,1.0
2000-12-01,15.62,15.62,15.62,15.62,0,6.77921976262926,6.77921976262926,6.77921976262926,6.77921976262926,0,0.0,1.0
2000-12-04,15.0,15.0,15.0,15.0,1600,6.51013421507291,6.51013421507291,6.51013421507291,6.51013421507291,3686.5599397986,0.0,1.0
2000-12-05,15.5,15.5,15.0,15.0,11500,6.72713868890868,6.72713868890868,6.51013421507291,6.51013421507291,26497.1495673024,0.0,1.0
2000-12-06,15.5,15.5,15.5,15.5,0,6.72713868890868,6.72713868890868,6.72713868890868,6.72713868890868,0,0.0,1.0
2000-12-07,15.5,15.5,15.5,15.5,0,6.72713868890868,6.72713868890868,6.72713868890868,6.72713868890868,0,0.0,1.0
2000-12-08,15.5,15.5,15.5,15.5,1000,6.72713868890868,6.72713868890868,6.72713868890868,6.72713868890868,2304.09996237412,0.0,1.0
2000-12-11,15.5,15.5,15.5,15.5,0,6.72713868890868,6.72713868890868,6.72713868890868,6.72713868890868,0,0.0,1.0
2000-12-12,15.5,15.5,15.0,15.25,500,6.72713868890868,6.72713868890868,6.51013421507291,6.6186364519908,1152.04998118706,0.0,1.0
2000-12-13,15.31,15.31,15.31,15.31,0,6.7054382415251,6.7054382415251,6.7054382415251,6.7054382415251,0,0.14,1.0
2000-12-14,15.31,15.31,15.31,15.31,0,6.7054382415251,6.7054382415251,6.7054382415251,6.7054382415251,0,0.0,1.0
2000-12-15,15.75,15.75,15.75,15.75,500,6.89814841959637,6.89814841959637,6.89814841959637,6.89814841959637,1141.61069333164,0.0,1.0
2000-12-18,16.0,16.0,15.75,15.75,300,7.00764283895504,7.00764283895504,6.89814841959637,6.89814841959637,684.966415998987,0.0,1.0
2000-12-19,15.75,15.75,15.5,15.5,800,6.89814841959637,6.89814841959637,6.78865400023769,6.78865400023769,1826.57710933063,0.0,1.0
2000-12-20,15.0,15.5,15.0,15.5,500,6.56966516152035,6.78865400023769,6.56966516152035,6.78865400023769,1141.61069333165,0.0,1.0
2000-12-21,15.0,15.0,15.0,15.0,600,6.56966516152035,6.56966516152035,6.56966516152035,6.56966516152035,1369.93283199797,0.0,1.0
2000-12-22,15.75,15.75,15.75,15.75,100,6.89814841959637,6.89814841959637,6.89814841959637,6.89814841959637,228.322138666329,0.0,1.0
2000-12-26,15.75,15.75,15.75,15.75,0,6.89814841959637,6.89814841959637,6.89814841959637,6.89814841959637,0,0.0,1.0
2000-12-27,15.75,15.75,15.75,15.75,0,6.89814841959637,6.89814841959637,6.89814841959637,6.89814841959637,0,0.0,1.0
2000-12-28,14.55,15.0,14.55,15.0,800,6.37257520667474,6.56966516152035,6.37257520667474,6.56966516152035,1826.57710933063,0.0,1.0
2000-12-29,14.5,15.75,14.5,15.0,3000,6.350676322803,6.89814841959637,6.350676322803,6.56966516152035,6849.66415998988,0.0,1.0
2001-01-02,15.75,16.5,15.75,15.75,5600,6.89814841959637,7.22663167767238,6.89814841959637,6.89814841959637,12786.0397653144,0.0,1.0
2001-01-03,15.25,15.75,15.25,15.75,400,6.67915958087902,6.89814841959637,6.67915958087902,6.89814841959637,913.288554665316,0.0,1.0
2001-01-04,15.25,15.25,15.13,15.25,3900,6.67915958087902,6.67915958087902,6.62660225958686,6.67915958087902,8904.56340798683,0.0,1.0
2001-01-05,15.75,15.75,15.25,15.25,1100,6.89814841959637,6.89814841959637,6.67915958087902,6.67915958087902,2511.54352532962,0.0,1.0
2001-01-08,15.75,15.75,15.75,15.75,0,6.89814841959637,6.89814841959637,6.89814841959637,6.89814841959637,0,0.0,1.0
2001-01-09,15.75,15.75,15.75,15.75,0,6.89814841959637,6.89814841959637,6.89814841959637,6.89814841959637,0,0.0,1.0
2001-01-10,15.63,15.75,15.63,15.75,7000,6.8455910983042,6.89814841959637,6.8455910983042,6.89814841959637,15982.549706643,0.0,1.0
2001-01-11,15.0,15.5,15.0,15.5,1000,6.56966516152035,6.78865400023769,6.56966516152035,6.78865400023769,2283.22138666329,0.0,1.0
2001-01-12,15.0,15.0,15.0,15.0,0,6.56966516152035,6.56966516152035,6.56966516152035,6.56966516152035,0,0.0,1.0
2001-01-16,14.5,14.5,14.5,14.5,100,6.350676322803,6.350676322803,6.350676322803,6.350676322803,228.322138666329,0.0,1.0
2001-01-17,15.25,15.25,15.25,15.25,100,6.67915958087902,6.67915958087902,6.67915958087902,6.67915958087902,228.322138666329,0.0,1.0
2001-01-18,15.25,15.25,15.25,15.25,0,6.67915958087902,6.67915958087902,6.67915958087902,6.67915958087902,0,0.0,1.0
2001-01-19,14.5,14.75,14.0,14.5,2000,6.350676322803,6.46017074216168,6.13168748408566,6.350676322803,4566.44277332658,0.0,1.0
2001-01-22,14.5,14.5,14.5,14.5,0,6.350676322803,6.350676322803,6.350676322803,6.350676322803,0,0.0,1.0
2001-01-23,14.5,14.5,14.5,14.5,0,6.350676322803,6.350676322803,6.350676322803,6.350676322803,0,0.0,1.0
2001-01-24,14.5,14.5,14.5,14.5,200,6.350676322803,6.350676322803,6.350676322803,6.350676322803,456.644277332658,0.0,1.0
2001-01-25,14.5,14.5,14.5,14.5,0,6.350676322803,6.350676322803,6.350676322803,6.350676322803,0,0.0,1.0
2001-01-26,15.5,15.5,15.38,15.38,2900,6.78865400023769,6.78865400023769,6.73609667894553,6.73609667894553,6621.34202132355,0.0,1.0
2001-01-29,15.5,15.5,15.5,15.5,100,6.78865400023769,6.78865400023769,6.78865400023769,6.78865400023769,228.322138666329,0.0,1.0
2001-01-30,15.38,15.75,15.38,15.75,10600,6.73609667894553,6.89814841959637,6.73609667894553,6.89814841959637,24202.1466986309,0.0,1.0
2001-01-31,15.5,15.5,15.5,15.5,3500,6.78865400023769,6.78865400023769,6.78865400023769,6.78865400023769,7991.27485332152,0.0,1.0
2001-02-01,16.25,16.25,16.25,16.25,100,7.11713725831371,7.11713725831371,7.11713725831371,7.11713725831371,228.322138666329,0.0,1.0
2001-02-02,16.25,16.25,16.25,16.25,0,7.11713725831371,7.11713725831371,7.11713725831371,7.11713725831371,0,0.0,1.0
2001-02-05,16.25,16.25,16.25,16.25,0,7.11713725831371,7.11713725831371,7.11713725831371,7.11713725831371,0,0.0,1.0
2001-02-06,16.25,16.25,16.25,16.25,0,7.11713725831371,7.11713725831371,7.11713725831371,7.11713725831371,0,0.0,1.0
2001-02-07,16.25,16.25,16.25,16.25,0,7.11713725831371,7.11713725831371,7.11713725831371,7.11713725831371,0,0.0,1.0
2001-02-08,15.5,15.5,15.5,15.5,3000,6.78865400023769,6.78865400023769,6.78865400023769,6.78865400023769,6849.66415998988,0.0,1.0
2001-02-09,15.5,15.5,15.5,15.5,300,6.78865400023769,6.78865400023769,6.78865400023769,6.78865400023769,684.966415998987,0.0,1.0
2001-02-12,15.5,15.5,15.5,15.5,0,6.78865400023769,6.78865400023769,6.78865400023769,6.78865400023769,0,0.0,1.0
2001-02-13,15.5,15.5,15.5,15.5,0,6.78865400023769,6.78865400023769,6.78865400023769,6.78865400023769,0,0.0,1.0
2001-02-14,15.5,15.5,15.5,15.5,0,6.78865400023769,6.78865400023769,6.78865400023769,6.78865400023769,0,0.0,1.0
2001-02-15,15.5,15.5,15.5,15.5,0,6.78865400023769,6.78865400023769,6.78865400023769,6.78865400023769,0,0.0,1.0
2001-02-16,15.25,15.25,15.25,15.25,300,6.67915958087902,6.67915958087902,6.67915958087902,6.67915958087902,684.966415998987,0.0,1.0
2001-02-20,15.0,15.0,15.0,15.0,400,6.56966516152035,6.56966516152035,6.56966516152035,6.56966516152035,913.288554665316,0.0,1.0
2001-02-21,15.5,15.5,15.5,15.5,3100,6.78865400023769,6.78865400023769,6.78865400023769,6.78865400023769,7077.9862986562,0.0,1.0
2001-02-22,15.5,15.5,15.5,15.5,0,6.78865400023769,6.78865400023769,6.78865400023769,6.78865400023769,0,0.0,1.0
2001-02-23,15.25,15.25,15.25,15.25,400,6.67915958087902,6.67915958087902,6.67915958087902,6.67915958087902,913.288554665316,0.0,1.0
2001-02-26,15.25,15.25,15.25,15.25,0,6.67915958087902,6.67915958087902,6.67915958087902,6.67915958087902,0,0.0,1.0
2001-02-27,15.5,15.5,15.5,15.5,1000,6.78865400023769,6.78865400023769,6.78865400023769,6.78865400023769,2283.22138666329,0.0,1.0
2001-02-28,15.25,15.5,15.25,15.5,6000,6.67915958087902,6.78865400023769,6.67915958087902,6.78865400023769,13699.3283199797,0.0,1.0
2001-03-01,15.38,15.38,15.25,15.25,1700,6.73609667894553,6.73609667894553,6.67915958087902,6.67915958087902,3881.47635732759,0.0,1.0
2001-03-02,15.38,15.38,15.38,15.38,0,6.73609667894553,6.73609667894553,6.73609667894553,6.73609667894553,0,0.0,1.0
2001-03-05,15.25,15.5,15.25,15.44,4300,6.67915958087902,6.78865400023769,6.67915958087902,6.76237533959161,9817.85196265215,0.0,1.0
2001-03-06,15.38,15.44,15.38,15.44,2300,6.73609667894553,6.76237533959161,6.73609667894553,6.76237533959161,5251.40918932557,0.0,1.0
2001-03-07,15.38,15.38,15.38,15.38,0,6.73609667894553,6.73609667894553,6.73609667894553,6.73609667894553,0,0.0,1.0
2001-03-08,15.38,15.38,15.38,15.38,200,6.73609667894553,6.73609667894553,6.73609667894553,6.73609667894553,456.644277332658,0.0,1.0
2001-03-09,15.38,15.38,14.75,15.25,3400,6.73609667894553,6.73609667894553,6.46017074216168,6.67915958087902,7762.95271465519,0.0,1.0
2001-03-12,15.13,15.13,15.13,15.13,100,6.62660225958686,6.62660225958686,6.62660225958686,6.62660225958686,228.322138666329,0.0,1.0
2001-03-13,15.13,15.38,15.13,15.38,4500,6.68791913442772,6.79842672091859,6.68791913442772,6.79842672091859,10180.2965364093,0.14,1.0
2001-03-14,14.75,15.25,14.63,15.25,5600,6.51994760296159,6.74096277594333,6.46690396144597,6.74096277594333,12668.8134675316,0.0,1.0
2001-03-15,14.75,14.75,14.75,14.75,300,6.51994760296159,6.51994760296159,6.51994760296159,6.51994760296159,678.68643576062,0.0,1.0
2001-03-16,15.13,15.13,15.13,15.13,200,6.68791913442772,6.68791913442772,6.68791913442772,6.68791913442772,452.457623840413,0.0,1.0
2001-03-19,15.25,15.25,15.13,15.13,600,6.74096277594333,6.74096277594333,6.68791913442772,6.68791913442772,1357.37287152124,0.0,1.0
2001-03-20,15.25,15.25,15.25,15.25,0,6.74096277594333,6.74096277594333,6.74096277594333,6.74096277594333,0,0.0,1.0
2001-03-21,15.25,15.25,15.25,15.25,0,6.74096277594333,6.74096277594333,6.74096277594333,6.74096277594333,0,0.0,1.0
2001-03-22,15.25,15.25,15.25,15.25,0,6.74096277594333,6.74096277594333,6.74096277594333,6.74096277594333,0,0.0,1.0
2001-03-23,15.0,15.0,14.75,14.75,600,6.63045518945246,6.63045518945246,6.51994760296159,6.51994760296159,1357.37287152124,0.0,1.0
2001-03-26,14.75,15.13,14.75,14.75,5600,6.51994760296159,6.68791913442772,6.51994760296159,6.51994760296159,12668.8134675316,0.0,1.0
2001-03-27,15.13,15.13,15.0,15.0,3200,6.68791913442772,6.68791913442772,6.63045518945246,6.63045518945246,7239.32198144661,0.0,1.0
2001-03-28,15.13,15.25,15.13,15.13,1600,6.68791913442772,6.74096277594333,6.68791913442772,6.68791913442772,3619.66099072331,0.0,1.0
2001-03-29,16.5,16.5,15.25,15.25,7500,7.29350070839771,7.29350070839771,6.74096277594333,6.74096277594333,16967.1608940155,0.0,1.0
2001-03-30,16.5,16.5,16.5,16.5,0,7.29350070839771,7.29350070839771,7.29350070839771,7.29350070839771,0,0.0,1.0
2001-04-02,16.94,17.0,16.25,16.25,5700,7.48799406062165,7.51451588137945,7.18299312190683,7.18299312190683,12895.0422794518,0.0,1.0
2001-04-03,16.94,16.94,16.94,16.94,0,7.48799406062165,7.48799406062165,7.48799406062165,7.48799406062165,0,0.0,1.0
2001-04-04,16.69,17.0,16.69,17.0,300,7.37748647413077,7.51451588137945,7.37748647413077,7.51451588137945,678.68643576062,0.0,1.0
2001-04-05,17.0,17.0,16.75,16.75,2200,7.51451588137945,7.51451588137945,7.40400829488858,7.40400829488858,4977.03386224455,0.0,1.0
2001-04-06,17.0,17.0,17.0,17.0,0,7.51451588137945,7.51451588137945,7.51451588137945,7.51451588137945,0,0.0,1.0
2001-04-09,17.0,17.0,17.0,17.0,0,7.51451588137945,7.51451588137945,7.51451588137945,7.51451588137945,0,0.0,1.0
2001-04-10,17.1,17.1,16.81,16.81,3700,7.5587189159758,7.5587189159758,7.43053011564639,7.43053011564639,8370.46604104766,0.0,1.0
2001-04-11,17.2,17.2,16.95,16.95,2100,7.60292195057215,7.60292195057215,7.49241436408128,7.49241436408128,4750.80505032435,0.0,1.0
2001-04-12,16.95,16.95,16.95,16.95,2700,7.49241436408128,7.49241436408128,7.49241436408128,7.49241436408128,6108.17792184558,0.0,1.0
2001-04-16,16.95,17.0,16.95,17.0,1100,7.49241436408128,7.51451588137945,7.49241436408128,7.51451588137945,2488.51693112227,0.0,1.0
2001-04-17,17.1,17.1,17.1,17.1,200,7.5587189159758,7.5587189159758,7.5587189159758,7.5587189159758,452.457623840414,0.0,1.0
2001-04-18,17.2,17.2,17.2,17.2,300,7.60292195057215,7.60292195057215,7.60292195057215,7.60292195057215,678.686435760621,0.0,1.0
2001-04-19,17.0,17.2,16.8,17.2,1700,7.51451588137945,7.60292195057215,7.42610981218676,7.60292195057215,3845.88980264352,0.0,1.0
2001-04-20,17.0,17.0,17.0,17.0,0,7.51451588137945,7.51451588137945,7.51451588137945,7.51451588137945,0,0.0,1.0
2001-04-23,17.0,17.0,17.0,17.0,0,7.51451588137945,7.51451588137945,7.51451588137945,7.51451588137945,0,0.0,1.0
2001-04-24,17.0,17.0,17.0,17.0,0,7.51451588137945,7.51451588137945,7.51451588137945,7.51451588137945,0,0.0,1.0
2001-04-25,17.0,17.0,17.0,17.0,0,7.51451588137945,7.51451588137945,7.51451588137945,7.51451588137945,0,0.0,1.0
2001-04-26,17.0,17.0,17.0,17.0,0,7.51451588137945,7.51451588137945,7.51451588137945,7.51451588137945,0,0.0,1.0
2001-04-27,16.45,16.5,16.45,16.5,400,7.27139919109953,7.29350070839771,7.27139919109953,7.29350070839771,904.915247680828,0.0,1.0
2001-04-30,16.45,16.45,16.45,16.45,0,7.27139919109953,7.27139919109953,7.27139919109953,7.27139919109953,0,0.0,1.0
2001-05-01,16.75,16.8,16.75,16.8,2800,7.40400829488858,7.42610981218676,7.40400829488858,7.42610981218676,6334.40673376579,0.0,1.0
2001-05-02,16.48,16.48,16.48,16.48,1500,7.28466010147844,7.28466010147844,7.28466010147844,7.28466010147844,3393.4321788031,0.0,1.0
2001-05-03,16.96,16.96,16.96,16.96,200,7.49683466754091,7.49683466754091,7.49683466754091,7.49683466754091,452.457623840414,0.0,1.0
2001-05-04,16.45,16.45,16.45,16.45,600,7.27139919109953,7.27139919109953,7.27139919109953,7.27139919109953,1357.37287152124,0.0,1.0
2001-05-07,16.45,16.45,16.45,16.45,0,7.27139919109953,7.27139919109953,7.27139919109953,7.27139919109953,0,0.0,1.0
2001-05-08,16.01,16.2,16.01,16.2,400,7.07690583887559,7.16089160460866,7.07690583887559,7.16089160460866,904.915247680828,0.0,1.0
2001-05-09,16.01,16.01,16.01,16.01,0,7.07690583887559,7.07690583887559,7.07690583887559,7.07690583887559,0,0.0,1.0
2001-05-10,16.01,16.01,16.01,16.01,0,7.07690583887559,7.07690583887559,7.07690583887559,7.07690583887559,0,0.0,1.0
2001-05-11,16.01,16.01,16.01,16.01,0,7.07690583887559,7.07690583887559,7.07690583887559,7.07690583887559,0,0.0,1.0
2001-05-14,16.75,16.75,16.45,16.45,1000,7.40400829488858,7.40400829488858,7.27139919109953,7.27139919109953,2262.28811920207,0.0,1.0
2001-05-15,16.75,16.75,16.75,16.75,0,7.40400829488858,7.40400829488858,7.40400829488858,7.40400829488858,0,0.0,1.0
2001-05-16,16.75,16.75,16.75,16.75,0,7.40400829488858,7.40400829488858,7.40400829488858,7.40400829488858,0,0.0,1.0
2001-05-17,16.75,16.75,16.75,16.75,0,7.40400829488858,7.40400829488858,7.40400829488858,7.40400829488858,0,0.0,1.0
2001-05-18,16.75,16.75,16.75,16.75,0,7.40400829488858,7.40400829488858,7.40400829488858,7.40400829488858,0,0.0,1.0
2001-05-21,16.5,16.5,16.5,16.5,400,7.29350070839771,7.29350070839771,7.29350070839771,7.29350070839771,904.915247680827,0.0,1.0
2001-05-22,16.5,16.5,16.5,16.5,0,7.29350070839771,7.29350070839771,7.29350070839771,7.29350070839771,0,0.0,1.0
2001-05-23,16.5,16.5,16.5,16.5,0,7.29350070839771,7.29350070839771,7.29350070839771,7.29350070839771,0,0.0,1.0
2001-05-24,16.01,16.01,16.01,16.01,100,7.07690583887559,7.07690583887559,7.07690583887559,7.07690583887559,226.228811920207,0.0,1.0
2001-05-25,16.5,16.5,16.5,16.5,200,7.29350070839771,7.29350070839771,7.29350070839771,7.29350070839771,452.457623840413,0.0,1.0
2001-05-29,16.5,16.5,16.5,16.5,0,7.29350070839771,7.29350070839771,7.29350070839771,7.29350070839771,0,0.0,1.0
2001-05-30,16.5,16.5,16.5,16.5,0,7.29350070839771,7.29350070839771,7.29350070839771,7.29350070839771,0,0.0,1.0
2001-05-31,16.4,16.4,16.4,16.4,500,7.24929767380136,7.24929767380136,7.24929767380136,7.24929767380136,1131.14405960103,0.0,1.0
2001-06-01,16.5,16.5,16.5,16.5,700,7.29350070839771,7.29350070839771,7.29350070839771,7.29350070839771,1583.60168344145,0.0,1.0
2001-06-04,16.25,16.25,16.01,16.01,600,7.18299312190683,7.18299312190683,7.07690583887559,7.07690583887559,1357.37287152124,0.0,1.0
2001-06-05,16.25,16.25,16.25,16.25,0,7.18299312190683,7.18299312190683,7.18299312190683,7.18299312190683,0,0.0,1.0
2001-06-06,16.25,16.25,16.25,16.25,0,7.18299312190683,7.18299312190683,7.18299312190683,7.18299312190683,0,0.0,1.0
2001-06-07,16.25,16.25,16.25,16.25,0,7.18299312190683,7.18299312190683,7.18299312190683,7.18299312190683,0,0.0,1.0
2001-06-08,16.49,16.49,16.49,16.49,600,7.28908040493807,7.28908040493807,7.28908040493807,7.28908040493807,1357.37287152124,0.0,1.0
2001-06-11,16.25,16.25,16.25,16.25,800,7.18299312190683,7.18299312190683,7.18299312190683,7.18299312190683,1809.83049536166,0.0,1.0
2001-06-12,16.25,16.25,16.25,16.25,1500,7.18299312190683,7.18299312190683,7.18299312190683,7.18299312190683,3393.4321788031,0.0,1.0
2001-06-13,16.25,16.25,16.25,16.25,100,7.24487737034172,7.24487737034172,7.24487737034172,7.24487737034172,224.296412062438,0.14,1.0
2001-06-14,16.25,16.25,16.25,16.25,0,7.24487737034172,7.24487737034172,7.24487737034172,7.24487737034172,0,0.0,1.0
2001-06-15,16.29,16.29,16.29,16.29,1000,7.26271091463795,7.26271091463795,7.26271091463795,7.26271091463795,2242.96412062438,0.0,1.0
2001-06-18,16.29,16.29,16.29,16.29,0,7.26271091463795,7.26271091463795,7.26271091463795,7.26271091463795,0,0.0,1.0
2001-06-19,16.3,16.3,16.3,16.3,1100,7.267169300712,7.267169300712,7.267169300712,7.267169300712,2467.26053268682,0.0,1.0
2001-06-20,16.3,16.3,16.3,16.3,0,7.267169300712,7.267169300712,7.267169300712,7.267169300712,0,0.0,1.0
2001-06-21,16.48,16.48,16.48,16.48,500,7.34742025004502,7.34742025004502,7.34742025004502,7.34742025004502,1121.48206031219,0.0,1.0
2001-06-22,16.05,16.3,16.0,16.3,1900,7.15570964886059,7.267169300712,7.13341771849031,7.267169300712,4261.63182918633,0.0,1.0
2001-06-25,16.05,16.05,16.05,16.05,0,7.15570964886059,7.15570964886059,7.15570964886059,7.15570964886059,0,0.0,1.0
2001-06-26,15.9,16.48,15.9,16.48,2600,7.08883385774975,7.34742025004502,7.08883385774975,7.34742025004502,5831.70671362339,0.0,1.0
2001-06-27,15.9,15.9,15.9,15.9,0,7.08883385774975,7.08883385774975,7.08883385774975,7.08883385774975,0,0.0,1.0
2001-06-28,16.28,16.28,16.28,16.28,200,7.25825252856389,7.25825252856389,7.25825252856389,7.25825252856389,448.592824124876,0.0,1.0
2001-06-29,16.28,16.28,16.28,16.28,0,7.25825252856389,7.25825252856389,7.25825252856389,7.25825252856389,0,0.0,1.0
2001-07-02,16.25,16.25,16.2,16.2,2900,7.24487737034172,7.24487737034172,7.22258543997144,7.22258543997144,6504.59594981071,0.0,1.0
2001-07-03,16.4,16.4,16.4,16.4,200,7.31175316145257,7.31175316145257,7.31175316145257,7.31175316145257,448.592824124876,0.0,1.0
2001-07-05,16.48,16.48,16.48,16.48,1000,7.34742025004502,7.34742025004502,7.34742025004502,7.34742025004502,2242.96412062438,0.0,1.0
2001-07-06,17.0,17.0,16.5,16.5,9400,7.57925632589595,7.57925632589595,7.35633702219313,7.35633702219313,21083.8627338692,0.0,1.0
2001-07-09,16.6,16.7,16.6,16.6,1800,7.4009208829337,7.44550474367426,7.4009208829337,7.4009208829337,4037.33541712389,0.0,1.0
2001-07-10,16.99,16.99,16.4,16.5,2700,7.5747979398219,7.5747979398219,7.31175316145257,7.35633702219313,6056.00312568583,0.0,1.0
2001-07-11,16.25,16.25,16.25,16.25,500,7.24487737034172,7.24487737034172,7.24487737034172,7.24487737034172,1121.48206031219,0.0,1.0
2001-07-12,16.72,16.72,16.25,16.25,500,7.45442151582237,7.45442151582237,7.24487737034172,7.24487737034172,1121.48206031219,0.0,1.0
2001-07-13,17.0,17.25,16.5,16.5,22800,7.57925632589595,7.69071597774737,7.35633702219313,7.35633702219313,51139.5819502359,0.0,1.0
2001-07-16,17.0,17.4,17.0,17.4,7500,7.57925632589595,7.75759176885821,7.57925632589595,7.75759176885821,16822.2309046829,0.0,1.0
2001-07-17,17.94,17.94,16.85,17.29,17700,7.99834461685726,7.99834461685726,7.51238053478511,7.70854952204359,39700.4649350516,0.0,1.0
2001-07-18,17.25,17.45,17.0,17.45,2800,7.69071597774737,7.77988369922849,7.57925632589595,7.77988369922849,6280.29953774826,0.0,1.0
2001-07-19,17.2,17.49,17.19,17.19,6100,7.66842404737708,7.79771724352472,7.66396566130303,7.66396566130303,13682.0811358087,0.0,1.0
2001-07-20,17.3,17.5,17.2,17.2,800,7.71300790811765,7.80217562959878,7.66842404737708,7.66842404737708,1794.3712964995,0.0,1.0
2001-07-23,17.31,17.85,17.31,17.5,5400,7.7174662941917,7.95821914219075,7.7174662941917,7.80217562959878,12112.0062513717,0.0,1.0
2001-07-24,17.6,17.9,17.5,17.65,28000,7.84675949033934,7.98051107256103,7.80217562959878,7.86905142070962,62802.9953774827,0.0,1.0
2001-07-25,17.8,17.8,17.8,17.8,200,7.93592721182047,7.93592721182047,7.93592721182047,7.93592721182047,448.592824124876,0.0,1.0
2001-07-26,17.61,17.89,17.6,17.89,9100,7.8512178764134,7.97605268648698,7.84675949033934,7.97605268648698,20410.9734976819,0.0,1.0
2001-07-27,17.95,17.95,17.95,17.95,100,8.00280300293132,8.00280300293132,8.00280300293132,8.00280300293132,224.296412062438,0.0,1.0
2001-07-30,17.7,17.95,17.7,17.95,800,7.89134335107991,8.00280300293132,7.89134335107991,8.00280300293132,1794.3712964995,0.0,1.0
2001-07-31,18.0,18.0,17.56,17.7,22600,8.0250949333016,8.0250949333016,7.82892594604311,7.89134335107991,50690.989126111,0.0,1.0
2001-08-01,18.0,18.0,17.9,18.0,1200,8.0250949333016,8.0250949333016,7.98051107256103,8.0250949333016,2691.55694474926,0.0,1.0
2001-08-02,17.7,18.0,17.7,18.0,700,7.89134335107991,8.0250949333016,7.89134335107991,8.0250949333016,1570.07488443707,0.0,1.0
2001-08-03,17.7,18.0,17.7,18.0,1700,7.89134335107991,8.0250949333016,7.89134335107991,8.0250949333016,3813.03900506145,0.0,1.0
2001-08-06,18.0,18.0,17.7,17.71,8200,8.0250949333016,8.0250949333016,7.89134335107991,7.89580173715396,18392.3057891199,0.0,1.0
2001-08-07,18.0,18.0,18.0,18.0,0,8.0250949333016,8.0250949333016,8.0250949333016,8.0250949333016,0,0.0,1.0
2001-08-08,17.75,18.0,17.75,18.0,5000,7.91363528145019,8.0250949333016,7.91363528145019,8.0250949333016,11214.8206031219,0.0,1.0
2001-08-09,17.75,17.75,17.75,17.75,0,7.91363528145019,7.91363528145019,7.91363528145019,7.91363528145019,0,0.0,1.0
2001-08-10,18.0,18.0,18.0,18.0,100,8.0250949333016,8.0250949333016,8.0250949333016,8.0250949333016,224.296412062438,0.0,1.0
2001-08-13,18.0,18.0,18.0,18.0,0,8.0250949333016,8.0250949333016,8.0250949333016,8.0250949333016,0,0.0,1.0
2001-08-14,17.68,17.68,17.68,17.68,2200,7.88242657893179,7.88242657893179,7.88242657893179,7.88242657893179,4934.52106537364,0.0,1.0
2001-08-15,17.7,17.7,17.7,17.7,100,7.89134335107991,7.89134335107991,7.89134335107991,7.89134335107991,224.296412062438,0.0,1.0
2001-08-16,17.8,17.8,17.8,17.8,200,7.93592721182047,7.93592721182047,7.93592721182047,7.93592721182047,448.592824124876,0.0,1.0
2001-08-17,17.8,17.8,17.8,17.8,0,7.93592721182047,7.93592721182047,7.93592721182047,7.93592721182047,0,0.0,1.0
2001-08-20,17.8,17.8,17.8,17.8,200,7.93592721182047,7.93592721182047,7.93592721182047,7.93592721182047,448.592824124876,0.0,1.0
2001-08-21,17.75,17.75,17.7,17.7,900,7.91363528145019,7.91363528145019,7.89134335107991,7.89134335107991,2018.66770856194,0.0,1.0
2001-08-22,17.75,17.75,17.75,17.75,0,7.91363528145019,7.91363528145019,7.91363528145019,7.91363528145019,0,0.0,1.0
2001-08-23,17.75,17.8,17.5,17.68,8800,7.91363528145019,7.93592721182047,7.80217562959878,7.88242657893179,19738.0842614946,0.0,1.0
2001-08-24,17.7,17.75,17.7,17.75,1600,7.89134335107991,7.91363528145019,7.89134335107991,7.91363528145019,3588.74259299901,0.0,1.0
2001-08-27,17.9,17.9,17.9,17.9,1400,7.98051107256103,7.98051107256103,7.98051107256103,7.98051107256103,3140.14976887414,0.0,1.0
2001-08-28,17.9,17.9,17.9,17.9,200,7.98051107256103,7.98051107256103,7.98051107256103,7.98051107256103,448.592824124877,0.0,1.0
2001-08-29,17.9,17.9,17.9,17.9,200,7.98051107256103,7.98051107256103,7.98051107256103,7.98051107256103,448.592824124877,0.0,1.0
2001-08-30,17.71,17.8,17.7,17.7,1200,7.89580173715396,7.93592721182047,7.89134335107991,7.89134335107991,2691.55694474926,0.0,1.0
2001-08-31,17.9,17.9,17.75,17.75,1200,7.98051107256103,7.98051107256103,7.91363528145019,7.91363528145019,2691.55694474926,0.0,1.0
2001-09-04,17.55,17.9,17.55,17.9,500,7.82446755996906,7.98051107256103,7.82446755996906,7.98051107256103,1121.48206031219,0.0,1.0
2001-09-05,17.9,17.9,17.9,17.9,700,7.98051107256103,7.98051107256103,7.98051107256103,7.98051107256103,1570.07488443707,0.0,1.0
2001-09-06,17.9,17.9,17.9,17.9,0,7.98051107256103,7.98051107256103,7.98051107256103,7.98051107256103,0,0.0,1.0
2001-09-07,17.9,17.9,17.9,17.9,0,7.98051107256103,7.98051107256103,7.98051107256103,7.98051107256103,0,0.0,1.0
2001-09-10,17.8,17.8,17.8,17.8,200,7.93592721182047,7.93592721182047,7.93592721182047,7.93592721182047,448.592824124876,0.0,1.0
2001-09-17,18.0,18.25,17.9,17.9,5700,8.0250949333016,8.13655458515301,7.98051107256103,7.98051107256103,12784.895487559,0.0,1.0
2001-09-18,18.0,18.26,17.9,18.0,13000,8.09197072441244,8.20885474598729,8.04701533149904,8.09197072441244,28917.5539518516,0.15,1.0
2001-09-19,18.0,18.26,17.9,18.26,2700,8.09197072441244,8.20885474598729,8.04701533149904,8.20885474598729,6005.95351307686,0.0,1.0
2001-09-20,18.0,18.0,18.0,18.0,400,8.09197072441244,8.09197072441244,8.09197072441244,8.09197072441244,889.770890826202,0.0,1.0
2001-09-21,18.0,18.0,17.9,18.0,7700,8.09197072441244,8.09197072441244,8.04701533149904,8.09197072441244,17128.0896484044,0.0,1.0
2001-09-24,17.9,17.9,17.9,17.9,700,8.04701533149904,8.04701533149904,8.04701533149904,8.04701533149904,1557.09905894585,0.0,1.0
2001-09-25,17.9,17.9,17.9,17.9,100,8.04701533149904,8.04701533149904,8.04701533149904,8.04701533149904,222.44272270655,0.0,1.0
2001-09-26,18.2,18.2,18.2,18.2,900,8.18188151023925,8.18188151023925,8.18188151023925,8.18188151023925,2001.98450435895,0.0,1.0
2001-09-27,18.2,18.2,18.2,18.2,0,8.18188151023925,8.18188151023925,8.18188151023925,8.18188151023925,0,0.0,1.0
2001-09-28,18.2,18.2,18.2,18.2,0,8.18188151023925,8.18188151023925,8.18188151023925,8.18188151023925,0,0.0,1.0
2001-10-01,20.5,21.0,18.45,18.45,5000,9.21585554724751,9.44063251181452,8.29426999252276,8.29426999252276,11122.1361353275,0.0,1.0
2001-10-02,21.0,21.0,21.0,21.0,300,9.44063251181452,9.44063251181452,9.44063251181452,9.44063251181452,667.328168119651,0.0,1.0
2001-10-03,21.0,21.0,21.0,21.0,0,9.44063251181452,9.44063251181452,9.44063251181452,9.44063251181452,0,0.0,1.0
2001-10-04,20.0,20.0,20.0,20.0,200,8.99107858268049,8.99107858268049,8.99107858268049,8.99107858268049,444.885445413101,0.0,1.0
2001-10-05,20.0,20.0,20.0,20.0,500,8.99107858268049,8.99107858268049,8.99107858268049,8.99107858268049,1112.21361353275,0.0,1.0
2001-10-08,19.75,21.0,19.75,21.0,900,8.87869010039699,9.44063251181452,8.87869010039699,9.44063251181452,2001.98450435895,0.0,1.0
2001-10-09,19.75,19.75,19.75,19.75,0,8.87869010039699,8.87869010039699,8.87869010039699,8.87869010039699,0,0.0,1.0
2001-10-10,19.75,19.75,19.75,19.75,0,8.87869010039699,8.87869010039699,8.87869010039699,8.87869010039699,0,0.0,1.0
2001-10-11,20.5,20.5,20.5,20.5,300,9.21585554724751,9.21585554724751,9.21585554724751,9.21585554724751,667.32816811965,0.0,1.0
2001-10-12,20.5,20.5,20.5,20.5,0,9.21585554724751,9.21585554724751,9.21585554724751,9.21585554724751,0,0.0,1.0
2001-10-15,20.5,20.5,20.5,20.5,500,9.21585554724751,9.21585554724751,9.21585554724751,9.21585554724751,1112.21361353275,0.0,1.0
2001-10-16,19.86,20.12,19.86,20.12,900,8.92814103260173,9.04502505417658,8.92814103260173,9.04502505417658,2001.98450435895,0.0,1.0
2001-10-17,21.0,21.0,21.0,21.0,200,9.44063251181452,9.44063251181452,9.44063251181452,9.44063251181452,444.8854454131,0.0,1.0
2001-10-18,21.0,21.0,21.0,21.0,0,9.44063251181452,9.44063251181452,9.44063251181452,9.44063251181452,0,0.0,1.0
2001-10-19,21.0,21.0,21.0,21.0,0,9.44063251181452,9.44063251181452,9.44063251181452,9.44063251181452,0,0.0,1.0
2001-10-22,21.0,21.0,21.0,21.0,0,9.44063251181452,9.44063251181452,9.44063251181452,9.44063251181452,0,0.0,1.0
2001-10-23,21.0,21.0,21.0,21.0,0,9.44063251181452,9.44063251181452,9.44063251181452,9.44063251181452,0,0.0,1.0
2001-10-24,19.75,20.0,19.75,20.0,200,8.87869010039699,8.99107858268049,8.87869010039699,8.99107858268049,444.8854454131,0.0,1.0
2001-10-25,19.75,19.75,19.75,19.75,0,8.87869010039699,8.87869010039699,8.87869010039699,8.87869010039699,0,0.0,1.0
2001-10-26,20.0,23.0,19.0,19.5,8900,8.99107858268049,10.3397403700826,8.54152465354647,8.76630161811348,19797.402320883,0.0,1.0
2001-10-29,19.5,20.11,19.5,20.11,1100,8.76630161811348,9.04052951488524,8.76630161811348,9.04052951488524,2446.86994977205,0.0,1.0
2001-10-30,20.25,20.25,20.25,20.25,400,9.103467064964,9.103467064964,9.103467064964,9.103467064964,889.770890826201,0.0,1.0
2001-10-31,20.25,20.25,20.25,20.25,0,9.103467064964,9.103467064964,9.103467064964,9.103467064964,0,0.0,1.0
2001-11-01,20.38,20.38,20.38,20.38,100,9.16190907575142,9.16190907575142,9.16190907575142,9.16190907575142,222.44272270655,0.0,1.0
2001-11-02,19.0,19.2,19.0,19.2,2000,8.54152465354647,8.63143543937328,8.54152465354647,8.63143543937328,4448.854454131,0.0,1.0
2001-11-05,19.25,19.25,19.25,19.25,1700,8.65391313582998,8.65391313582998,8.65391313582998,8.65391313582998,3781.52628601135,0.0,1.0
2001-11-06,19.25,19.25,19.25,19.25,0,8.65391313582998,8.65391313582998,8.65391313582998,8.65391313582998,0,0.0,1.0
2001-11-07,19.5,19.5,19.5,19.5,600,8.76630161811348,8.76630161811348,8.76630161811348,8.76630161811348,1334.6563362393,0.0,1.0
2001-11-08,20.0,20.0,20.0,20.0,200,8.99107858268049,8.99107858268049,8.99107858268049,8.99107858268049,444.885445413101,0.0,1.0
2001-11-09,19.5,19.5,19.5,19.5,200,8.76630161811348,8.76630161811348,8.76630161811348,8.76630161811348,444.885445413101,0.0,1.0
2001-11-12,19.5,19.5,19.5,19.5,0,8.76630161811348,8.76630161811348,8.76630161811348,8.76630161811348,0,0.0,1.0
2001-11-13,19.5,19.5,19.5,19.5,0,8.76630161811348,8.76630161811348,8.76630161811348,8.76630161811348,0,0.0,1.0
2001-11-14,19.17,19.3,19.17,19.3,1000,8.61794882149925,8.67639083228668,8.61794882149925,8.67639083228668,2224.4272270655,0.0,1.0
2001-11-15,19.0,19.0,19.0,19.0,1500,8.54152465354647,8.54152465354647,8.54152465354647,8.54152465354647,3336.64084059825,0.0,1.0
2001-11-16,19.0,19.0,19.0,19.0,0,8.54152465354647,8.54152465354647,8.54152465354647,8.54152465354647,0,0.0,1.0
2001-11-19,19.3,19.3,19.3,19.3,200,8.67639083228668,8.67639083228668,8.67639083228668,8.67639083228668,444.8854454131,0.0,1.0
2001-11-20,19.3,19.3,19.3,19.3,0,8.67639083228668,8.67639083228668,8.67639083228668,8.67639083228668,0,0.0,1.0
2001-11-21,19.3,19.3,19.3,19.3,0,8.67639083228668,8.67639083228668,8.67639083228668,8.67639083228668,0,0.0,1.0
2001-11-23,19.45,19.45,19.45,19.45,1300,8.74382392165678,8.74382392165678,8.74382392165678,8.74382392165678,2891.75539518515,0.0,1.0
2001-11-26,19.05,19.46,19.05,19.46,1700,8.56400235000317,8.74831946094812,8.56400235000317,8.74831946094812,3781.52628601135,0.0,1.0
2001-11-27,19.05,19.05,19.05,19.05,300,8.56400235000317,8.56400235000317,8.56400235000317,8.56400235000317,667.328168119651,0.0,1.0
2001-11-28,19.05,19.05,19.05,19.05,0,8.56400235000317,8.56400235000317,8.56400235000317,8.56400235000317,0,0.0,1.0
2001-11-29,18.68,18.94,18.68,18.93,900,8.39766739622358,8.51455141779843,8.39766739622358,8.51005587850709,2001.98450435895,0.0,1.0
2001-11-30,19.0,19.07,18.7,18.7,2200,8.54152465354647,8.57299342858585,8.40665847480626,8.40665847480626,4893.73989954411,0.0,1.0
2001-12-03,19.12,19.12,19.12,19.12,100,8.59547112504255,8.59547112504255,8.59547112504255,8.59547112504255,222.44272270655,0.0,1.0
2001-12-04,19.0,19.0,18.68,18.68,500,8.54152465354647,8.54152465354647,8.39766739622358,8.39766739622358,1112.21361353275,0.0,1.0
2001-12-05,19.05,19.1,19.0,19.0,5900,8.56400235000317,8.58648004645987,8.54152465354647,8.54152465354647,13124.1206396865,0.0,1.0
2001-12-06,19.05,19.05,19.05,19.05,0,8.56400235000317,8.56400235000317,8.56400235000317,8.56400235000317,0,0.0,1.0
2001-12-07,19.08,19.1,19.08,19.1,700,8.57748896787719,8.58648004645987,8.57748896787719,8.58648004645987,1557.09905894585,0.0,1.0
2001-12-10,19.08,19.08,19.08,19.08,0,8.57748896787719,8.57748896787719,8.57748896787719,8.57748896787719,0,0.0,1.0
2001-12-11,19.08,19.08,19.08,19.08,0,8.57748896787719,8.57748896787719,8.57748896787719,8.57748896787719,0,0.0,1.0
2001-12-12,18.9,18.9,18.9,18.9,3200,8.56400235000317,8.56400235000317,8.56400235000317,8.56400235000317,7062.11856655756,0.15,1.0
2001-12-13,19.0,19.0,19.0,19.0,3600,8.60931453174922,8.60931453174922,8.60931453174922,8.60931453174922,7944.88338737726,0.0,1.0
2001-12-14,18.9,18.9,18.9,18.9,100,8.56400235000317,8.56400235000317,8.56400235000317,8.56400235000317,220.691205204924,0.0,1.0
2001-12-17,18.9,19.25,18.9,19.25,5100,8.56400235000317,8.72259498611434,8.56400235000317,8.72259498611434,11255.2514654511,0.0,1.0
2001-12-18,19.05,19.05,19.05,19.05,1100,8.63197062262224,8.63197062262224,8.63197062262224,8.63197062262224,2427.60325725416,0.0,1.0
2001-12-19,19.05,19.05,19.05,19.05,0,8.63197062262224,8.63197062262224,8.63197062262224,8.63197062262224,0,0.0,1.0
2001-12-20,19.25,19.25,19.25,19.25,100,8.72259498611434,8.72259498611434,8.72259498611434,8.72259498611434,220.691205204924,0.0,1.0
2001-12-21,19.25,19.25,19.25,19.25,0,8.72259498611434,8.72259498611434,8.72259498611434,8.72259498611434,0,0.0,1.0
2001-12-24,18.97,18.97,18.97,18.97,400,8.5957208772254,8.5957208772254,8.5957208772254,8.5957208772254,882.764820819696,0.0,1.0
2001-12-26,18.97,18.97,18.97,18.97,0,8.5957208772254,8.5957208772254,8.5957208772254,8.5957208772254,0,0.0,1.0
2001-12-27,18.97,18.97,18.97,18.97,0,8.5957208772254,8.5957208772254,8.5957208772254,8.5957208772254,0,0.0,1.0
2001-12-28,19.6,19.6,19.6,19.6,700,8.88118762222551,8.88118762222551,8.88118762222551,8.88118762222551,1544.83843643447,0.0,1.0
2001-12-31,20.0,20.0,19.2,19.2,1000,9.0624363492097,9.0624363492097,8.69993889524132,8.69993889524132,2206.91205204924,0.0,1.0
2002-01-02,19.08,19.08,19.08,19.08,200,8.64556427714606,8.64556427714606,8.64556427714606,8.64556427714606,441.382410409848,0.0,1.0
2002-01-03,19.5,19.6,19.5,19.6,800,8.83587544047946,8.88118762222551,8.83587544047946,8.88118762222551,1765.52964163939,0.0,1.0
2002-01-04,20.18,20.2,19.2,19.75,7700,9.14399827635259,9.1530607127018,8.69993889524132,8.94915589484458,16993.2228007791,0.0,1.0
2002-01-07,20.8,20.8,20.5,20.5,600,9.42493380317809,9.42493380317809,9.28899725793995,9.28899725793995,1324.14723122954,0.0,1.0
2002-01-08,19.75,21.0,19.75,20.75,4200,8.94915589484458,9.51555816667019,8.94915589484458,9.40227771230507,9269.03061860681,0.0,1.0
2002-01-09,19.75,19.75,19.75,19.75,0,8.94915589484458,8.94915589484458,8.94915589484458,8.94915589484458,0,0.0,1.0
2002-01-10,20.0,20.9,20.0,20.9,3300,9.0624363492097,9.47024598492414,9.0624363492097,9.47024598492414,7282.80977176249,0.0,1.0
2002-01-11,20.0,20.0,20.0,20.0,0,9.0624363492097,9.0624363492097,9.0624363492097,9.0624363492097,0,0.0,1.0
2002-01-14,20.01,20.01,20.01,20.01,300,9.06696756738431,9.06696756738431,9.06696756738431,9.06696756738431,662.073615614772,0.0,1.0
2002-01-15,20.01,20.01,20.01,20.01,0,9.06696756738431,9.06696756738431,9.06696756738431,9.06696756738431,0,0.0,1.0
2002-01-16,20.01,20.01,20.01,20.01,200,9.06696756738431,9.06696756738431,9.06696756738431,9.06696756738431,441.382410409848,0.0,1.0
2002-01-17,21.2,21.2,21.2,21.2,100,9.60618253016229,9.60618253016229,9.60618253016229,9.60618253016229,220.691205204924,0.0,1.0
2002-01-18,20.11,21.5,20.11,21.2,1000,9.11227974913036,9.74211907540043,9.11227974913036,9.60618253016229,2206.91205204924,0.0,1.0
2002-01-22,20.25,20.25,20.25,20.25,1200,9.17571680357483,9.17571680357483,9.17571680357483,9.17571680357483,2648.29446245909,0.0,1.0
2002-01-23,19.75,20.12,19.65,20.12,8500,8.94915589484458,9.11681096730496,8.90384371309853,9.11681096730496,18758.7524424185,0.0,1.0
2002-01-24,20.1,20.1,19.85,19.85,3000,9.10774853095575,9.10774853095575,8.99446807659063,8.99446807659063,6620.73615614772,0.0,1.0
2002-01-25,20.1,20.1,20.1,20.1,0,9.10774853095575,9.10774853095575,9.10774853095575,9.10774853095575,0,0.0,1.0
2002-01-28,19.66,19.66,19.65,19.65,400,8.90837493127314,8.90837493127314,8.90384371309853,8.90384371309853,882.764820819695,0.0,1.0
2002-01-29,19.75,19.75,19.65,19.65,700,8.94915589484458,8.94915589484458,8.90384371309853,8.90384371309853,1544.83843643447,0.0,1.0
2002-01-30,19.62,19.62,19.62,19.62,400,8.89025005857472,8.89025005857472,8.89025005857472,8.89025005857472,882.764820819696,0.0,1.0
2002-01-31,20.75,20.75,19.7,19.7,12000,9.40227771230507,9.40227771230507,8.92649980397156,8.92649980397156,26482.9446245909,0.0,1.0
2002-02-01,20.0,20.69,20.0,20.69,1600,9.0624363492097,9.37509040325744,9.0624363492097,9.37509040325744,3531.05928327878,0.0,1.0
2002-02-04,19.0,20.0,19.0,20.0,15400,8.60931453174922,9.0624363492097,8.60931453174922,9.0624363492097,33986.4456015583,0.0,1.0
2002-02-05,20.0,20.0,19.65,19.65,400,9.0624363492097,9.0624363492097,8.90384371309853,8.90384371309853,882.764820819696,0.0,1.0
2002-02-06,19.79,19.79,19.1,19.1,1300,8.967280767543,8.967280767543,8.65462671349527,8.65462671349527,2868.98566766401,0.0,1.0
2002-02-07,19.5,19.5,19.5,19.5,300,8.83587544047946,8.83587544047946,8.83587544047946,8.83587544047946,662.073615614772,0.0,1.0
2002-02-08,19.5,19.75,19.5,19.75,4500,8.83587544047946,8.94915589484458,8.83587544047946,8.94915589484458,9931.10423422158,0.0,1.0
2002-02-11,19.5,19.5,19.5,19.5,300,8.83587544047946,8.83587544047946,8.83587544047946,8.83587544047946,662.073615614772,0.0,1.0
2002-02-12,19.5,20.15,19.5,20.15,1900,8.83587544047946,9.13040462182878,8.83587544047946,9.13040462182878,4193.13289889355,0.0,1.0
2002-02-13,20.0,20.0,19.5,20.0,600,9.0624363492097,9.0624363492097,8.83587544047946,9.0624363492097,1324.14723122954,0.0,1.0
2002-02-14,20.0,20.0,20.0,20.0,0,9.0624363492097,9.0624363492097,9.0624363492097,9.0624363492097,0,0.0,1.0
2002-02-15,19.7,20.0,19.7,20.0,1100,8.92649980397156,9.0624363492097,8.92649980397156,9.0624363492097,2427.60325725416,0.0,1.0
2002-02-19,19.7,19.7,19.7,19.7,0,8.92649980397156,8.92649980397156,8.92649980397156,8.92649980397156,0,0.0,1.0
2002-02-20,19.7,19.7,19.7,19.7,100,8.92649980397156,8.92649980397156,8.92649980397156,8.92649980397156,220.691205204924,0.0,1.0
2002-02-21,20.0,20.0,20.0,20.0,5000,9.0624363492097,9.0624363492097,9.0624363492097,9.0624363492097,11034.5602602462,0.0,1.0
2002-02-22,20.01,20.01,20.0,20.0,600,9.06696756738431,9.06696756738431,9.0624363492097,9.0624363492097,1324.14723122954,0.0,1.0
2002-02-25,20.4,20.4,20.05,20.05,600,9.2436850761939,9.2436850761939,9.08509244008273,9.08509244008273,1324.14723122954,0.0,1.0
2002-02-26,20.2,20.21,20.2,20.21,800,9.1530607127018,9.15759193087641,9.1530607127018,9.15759193087641,1765.52964163939,0.0,1.0
2002-02-27,20.4,20.4,20.2,20.2,1000,9.2436850761939,9.2436850761939,9.1530607127018,9.1530607127018,2206.91205204924,0.0,1.0
2002-02-28,20.64,20.64,20.36,20.4,1900,9.35243431238442,9.35243431238442,9.22556020349548,9.2436850761939,4193.13289889355,0.0,1.0
2002-03-01,20.68,20.68,20.5,20.5,600,9.37055918508283,9.37055918508283,9.28899725793995,9.28899725793995,1324.14723122954,0.0,1.0
2002-03-04,20.65,20.65,20.64,20.64,400,9.35696553055902,9.35696553055902,9.35243431238442,9.35243431238442,882.764820819696,0.0,1.0
2002-03-05,21.0,21.0,20.87,20.87,300,9.51555816667019,9.51555816667019,9.45665233040033,9.45665233040033,662.073615614772,0.0,1.0
2002-03-06,21.0,21.0,21.0,21.0,0,9.51555816667019,9.51555816667019,9.51555816667019,9.51555816667019,0,0.0,1.0
2002-03-07,21.0,21.0,20.9,20.9,600,9.51555816667019,9.51555816667019,9.47024598492414,9.47024598492414,1324.14723122954,0.0,1.0
2002-03-08,20.8,20.8,20.8,20.8,100,9.42493380317809,9.42493380317809,9.42493380317809,9.42493380317809,220.691205204924,0.0,1.0
2002-03-11,21.0,21.0,20.8,20.8,400,9.51555816667019,9.51555816667019,9.42493380317809,9.42493380317809,882.764820819696,0.0,1.0
2002-03-12,21.0,21.0,20.9,21.0,2100,9.51555816667019,9.51555816667019,9.47024598492414,9.51555816667019,4634.5153093034,0.0,1.0
2002-03-13,21.0,21.0,21.0,21.0,200,9.58352643928926,9.58352643928926,9.58352643928926,9.58352643928926,438.252038704813,0.15,1.0
2002-03-14,21.25,21.25,21.1,21.25,800,9.69761603975699,9.69761603975699,9.62916227947636,9.69761603975699,1753.00815481925,0.0,1.0
2002-03-15,21.15,21.15,21.15,21.15,1400,9.6519801995699,9.6519801995699,9.6519801995699,9.6519801995699,3067.76427093369,0.0,1.0
2002-03-18,21.15,21.15,21.15,21.15,0,9.6519801995699,9.6519801995699,9.6519801995699,9.6519801995699,0,0.0,1.0
2002-03-19,21.35,21.35,21.35,21.35,100,9.74325187994408,9.74325187994408,9.74325187994408,9.74325187994408,219.126019352407,0.0,1.0
2002-03-20,21.05,21.05,21.05,21.05,300,9.60634435938281,9.60634435938281,9.60634435938281,9.60634435938281,657.37805805722,0.0,1.0
2002-03-21,21.05,21.05,21.05,21.05,0,9.60634435938281,9.60634435938281,9.60634435938281,9.60634435938281,0,0.0,1.0
2002-03-22,21.75,21.75,21.42,21.42,500,9.92579524069245,9.92579524069245,9.77519696807505,9.77519696807505,1095.63009676203,0.0,1.0
2002-03-25,21.75,21.75,21.75,21.75,0,9.92579524069245,9.92579524069245,9.92579524069245,9.92579524069245,0,0.0,1.0
2002-03-26,21.0,21.0,21.0,21.0,4000,9.58352643928926,9.58352643928926,9.58352643928926,9.58352643928926,8765.04077409627,0.0,1.0
2002-03-27,21.55,21.55,21.55,21.55,700,9.83452356031827,9.83452356031827,9.83452356031827,9.83452356031827,1533.88213546685,0.0,1.0
2002-03-28,22.0,22.0,22.0,22.0,100,10.0398848411602,10.0398848411602,10.0398848411602,10.0398848411602,219.126019352406,0.0,1.0
2002-04-01,21.75,22.0,21.75,22.0,1000,9.92579524069245,10.0398848411602,9.92579524069245,10.0398848411602,2191.26019352407,0.0,1.0
2002-04-02,21.98,21.98,21.8,21.8,700,10.0307576731228,10.0307576731228,9.948613160786,9.948613160786,1533.88213546684,0.0,1.0
2002-04-03,22.65,22.65,22.05,22.05,1000,10.3365178023763,10.3365178023763,10.0627027612537,10.0627027612537,2191.26019352406,0.0,1.0
2002-04-04,23.52,23.52,22.65,22.65,2700,10.733549612004,10.733549612004,10.3365178023763,10.3365178023763,5916.40252251497,0.0,1.0
2002-04-05,24.75,24.92,23.35,23.72,7000,11.2948704463052,11.3724513746233,10.6559686836859,10.8248212923782,15338.8213546685,0.0,1.0
2002-04-08,24.2,24.75,24.2,24.75,4000,11.0438733252762,11.2948704463052,11.0438733252762,11.2948704463052,8765.04077409627,0.0,1.0
2002-04-09,24.4,24.4,24.4,24.4,300,11.1351450056504,11.1351450056504,11.1351450056504,11.1351450056504,657.378058057219,0.0,1.0
2002-04-10,25.25,25.25,24.5,24.5,900,11.5230496472407,11.5230496472407,11.1807808458375,11.1807808458375,1972.13417417165,0.0,1.0
2002-04-11,24.4,25.25,24.4,25.25,1800,11.1351450056504,11.5230496472407,11.1351450056504,11.5230496472407,3944.26834834331,0.0,1.0
2002-04-12,24.4,25.25,24.4,24.5,2400,11.1351450056504,11.5230496472407,11.1351450056504,11.1807808458375,5259.02446445775,0.0,1.0
2002-04-15,24.4,24.4,24.4,24.4,0,11.1351450056504,11.1351450056504,11.1351450056504,11.1351450056504,0,0.0,1.0
2002-04-16,25.25,25.25,24.4,25.25,800,11.5230496472407,11.5230496472407,11.1351450056504,11.5230496472407,1753.00815481925,0.0,1.0
2002-04-17,24.25,25.0,24.0,24.4,11000,11.0666912453697,11.4089600467729,10.952601644902,11.1351450056504,24103.8621287648,0.0,1.0
2002-04-18,23.75,23.93,23.4,23.93,1500,10.8385120444343,10.920656556771,10.6787866037795,10.920656556771,3286.8902902861,0.0,1.0
2002-04-19,23.5,23.75,23.5,23.75,1000,10.7244224439666,10.8385120444343,10.7244224439666,10.8385120444343,2191.26019352406,0.0,1.0
2002-04-22,23.55,23.55,23.55,23.55,700,10.7472403640601,10.7472403640601,10.7472403640601,10.7472403640601,1533.88213546685,0.0,1.0
2002-04-23,23.05,23.35,23.05,23.35,900,10.5190611631246,10.6559686836859,10.5190611631246,10.6559686836859,1972.13417417167,0.0,1.0
2002-04-24,23.3,23.4,23.15,23.15,900,10.6331507635924,10.6787866037795,10.5646970033117,10.5646970033117,1972.13417417165,0.0,1.0
2002-04-25,23.3,23.3,23.2,23.2,400,10.6331507635924,10.6331507635924,10.5875149234053,10.5875149234053,876.504077409624,0.0,1.0
2002-04-26,23.0,23.05,22.75,23.05,900,10.4962432430311,10.5190611631246,10.3821536425634,10.5190611631246,1972.13417417166,0.0,1.0
2002-04-29,23.0,23.0,23.0,23.0,400,10.4962432430311,10.4962432430311,10.4962432430311,10.4962432430311,876.504077409626,0.0,1.0
2002-04-30,22.57,22.75,22.5,22.75,1400,10.3000091302266,10.3821536425634,10.2680640420956,10.3821536425634,3067.76427093369,0.0,1.0
2002-05-01,22.32,22.42,22.0,22.42,2100,10.1859195297589,10.231555369946,10.0398848411602,10.231555369946,4601.64640640053,0.0,1.0
2002-05-02,21.95,21.95,21.95,21.95,800,10.0170669210666,10.0170669210666,10.0170669210666,10.0170669210666,1753.00815481926,0.0,1.0
2002-05-03,22.0,22.42,22.0,22.42,1600,10.0398848411602,10.231555369946,10.0398848411602,10.231555369946,3506.0163096385,0.0,1.0
2002-05-06,22.74,22.75,22.42,22.42,2200,10.3775900585447,10.3821536425634,10.231555369946,10.231555369946,4820.77242575293,0.0,1.0
2002-05-07,22.62,22.62,22.62,22.62,300,10.3228270503201,10.3228270503201,10.3228270503201,10.3228270503201,657.378058057223,0.0,1.0
2002-05-08,22.63,22.63,22.5,22.63,1400,10.3273906343389,10.3273906343389,10.2680640420956,10.3273906343389,3067.76427093368,0.0,1.0
2002-05-09,22.0,22.4,22.0,22.4,300,10.0398848411602,10.2224282019085,10.0398848411602,10.2224282019085,657.378058057219,0.0,1.0
2002-05-10,22.0,22.0,22.0,22.0,0,10.0398848411602,10.0398848411602,10.0398848411602,10.0398848411602,0,0.0,1.0
2002-05-13,22.75,22.75,22.75,22.75,1100,10.3821536425634,10.3821536425634,10.3821536425634,10.3821536425634,2410.38621287647,0.0,1.0
2002-05-14,22.74,22.74,22.74,22.74,0,10.3775900585447,10.3775900585447,10.3775900585447,10.3775900585447,0,0.0,1.0
2002-05-15,22.74,22.74,22.74,22.74,0,10.3775900585447,10.3775900585447,10.3775900585447,10.3775900585447,0,0.0,1.0
2002-05-16,22.52,22.75,22.52,22.75,700,10.2771912101331,10.3821536425634,10.2771912101331,10.3821536425634,1533.88213546684,0.0,1.0
2002-05-17,22.5,22.5,22.5,22.5,1000,10.2680640420956,10.2680640420956,10.2680640420956,10.2680640420956,2191.26019352407,0.0,1.0
2002-05-20,22.6,22.6,22.6,22.6,200,10.3136998822827,10.3136998822827,10.3136998822827,10.3136998822827,438.252038704815,0.0,1.0
2002-05-21,23.49,23.49,23.0,23.07,1800,10.7198588599478,10.7198588599478,10.4962432430311,10.5281883311621,3944.26834834334,0.0,1.0
2002-05-22,23.1,23.1,23.1,23.1,100,10.5418790832182,10.5418790832182,10.5418790832182,10.5418790832182,219.126019352406,0.0,1.0
2002-05-23,23.1,23.1,23.1,23.1,0,10.5418790832182,10.5418790832182,10.5418790832182,10.5418790832182,0,0.0,1.0
2002-05-24,23.65,23.65,23.65,23.65,400,10.7928762042472,10.7928762042472,10.7928762042472,10.7928762042472,876.504077409626,0.0,1.0
2002-05-28,23.0,23.0,23.0,23.0,2300,10.4962432430311,10.4962432430311,10.4962432430311,10.4962432430311,5039.89844510535,0.0,1.0
2002-05-29,23.29,23.29,23.29,23.29,300,10.6285871795737,10.6285871795737,10.6285871795737,10.6285871795737,657.378058057218,0.0,1.0
2002-05-30,23.45,23.45,23.44,23.44,700,10.701604523873,10.701604523873,10.6970409398543,10.6970409398543,1533.88213546685,0.0,1.0
2002-05-31,23.5,23.5,23.0,23.0,1900,10.7244224439666,10.7244224439666,10.4962432430311,10.4962432430311,4163.39436769571,0.0,1.0
2002-06-03,23.25,23.5,23.25,23.5,3500,10.6103328434988,10.7244224439666,10.6103328434988,10.7244224439666,7669.41067733425,0.0,1.0
2002-06-04,23.0,23.0,23.0,23.0,100,10.4962432430311,10.4962432430311,10.4962432430311,10.4962432430311,219.126019352407,0.0,1.0
2002-06-05,23.0,23.0,23.0,23.0,0,10.4962432430311,10.4962432430311,10.4962432430311,10.4962432430311,0,0.0,1.0
2002-06-06,23.4,23.5,23.4,23.5,900,10.6787866037795,10.7244224439666,10.6787866037795,10.7244224439666,1972.13417417165,0.0,1.0
2002-06-07,23.0,23.0,23.0,23.0,200,10.4962432430311,10.4962432430311,10.4962432430311,10.4962432430311,438.252038704813,0.0,1.0
2002-06-10,23.1,23.6,23.1,23.5,2600,10.5418790832182,10.7700582841536,10.5418790832182,10.7244224439666,5697.27650316257,0.0,1.0
2002-06-11,23.0,23.37,23.0,23.37,800,10.4962432430311,10.6650958517233,10.4962432430311,10.6650958517233,1753.00815481925,0.0,1.0
2002-06-12,23.3,23.3,23.0,23.0,1800,10.6331507635924,10.6331507635924,10.4962432430311,10.4962432430311,3944.26834834331,0.0,1.0
2002-06-13,23.14,23.14,23.14,23.14,0,10.6285871795737,10.6285871795737,10.6285871795737,10.6285871795737,0,0.15,1.0
2002-06-14,23.14,23.14,23.14,23.14,0,10.6285871795737,10.6285871795737,10.6285871795737,10.6285871795737,0,0.0,1.0
2002-06-17,23.14,23.14,23.14,23.14,0,10.6285871795737,10.6285871795737,10.6285871795737,10.6285871795737,0,0.0,1.0
2002-06-18,22.0,22.9,22.0,22.9,6400,10.1049662035705,10.5183511846256,10.1049662035705,10.5183511846256,13933.7427917621,0.0,1.0
2002-06-19,22.0,22.0,22.0,22.0,300,10.1049662035705,10.1049662035705,10.1049662035705,10.1049662035705,653.144193363848,0.0,1.0
2002-06-20,21.88,21.88,21.88,21.88,100,10.0498482060964,10.0498482060964,10.0498482060964,10.0498482060964,217.714731121284,0.0,1.0
2002-06-21,21.65,22.01,21.65,21.89,6000,9.94420537760457,10.1095593700266,9.94420537760457,10.0544413725526,13062.883867277,0.0,1.0
2002-06-24,21.25,21.64,21.25,21.64,1700,9.76047871935784,9.93961221114841,9.76047871935784,9.93961221114841,3701.15042906182,0.0,1.0
2002-06-25,21.25,21.25,21.25,21.25,0,9.76047871935784,9.76047871935784,9.76047871935784,9.76047871935784,0,0.0,1.0
2002-06-26,21.25,21.25,21.25,21.25,0,9.76047871935784,9.76047871935784,9.76047871935784,9.76047871935784,0,0.0,1.0
2002-06-27,21.25,21.25,21.25,21.25,0,9.76047871935784,9.76047871935784,9.76047871935784,9.76047871935784,0,0.0,1.0
2002-06-28,21.24,21.55,20.82,21.1,2300,9.75588555290167,9.89827371304289,9.5629725617426,9.69158122251531,5007.43881578952,0.0,1.0
2002-07-01,21.25,21.49,21.01,21.25,8000,9.76047871935784,9.87071471430588,9.6502427244098,9.76047871935784,17417.1784897027,0.0,1.0
2002-07-02,20.78,20.78,20.78,20.78,200,9.54459989591792,9.54459989591792,9.54459989591792,9.54459989591792,435.429462242567,0.0,1.0
2002-07-03,21.0,21.0,20.75,20.75,400,9.64564955795363,9.64564955795363,9.53082039654942,9.53082039654942,870.858924485133,0.0,1.0
2002-07-05,20.5,21.0,20.5,21.0,500,9.41599123514521,9.64564955795363,9.41599123514521,9.64564955795363,1088.57365560642,0.0,1.0
2002-07-08,21.24,21.24,21.24,21.24,100,9.75588555290167,9.75588555290167,9.75588555290167,9.75588555290167,217.714731121283,0.0,1.0
2002-07-09,21.24,21.5,21.07,21.5,5400,9.75588555290167,9.87530788076205,9.67780172314681,9.87530788076205,11756.5954805493,0.0,1.0
2002-07-10,21.24,21.24,20.6,21.24,300,9.75588555290167,9.75588555290167,9.46192289970689,9.75588555290167,653.14419336385,0.0,1.0
2002-07-11,20.6,20.6,20.51,20.51,2600,9.46192289970689,9.46192289970689,9.42058440160138,9.42058440160138,5660.58300915337,0.0,1.0
2002-07-12,21.0,21.24,21.0,21.15,800,9.64564955795363,9.75588555290167,9.64564955795363,9.71454705479615,1741.71784897027,0.0,1.0
2002-07-15,20.6,21.2,20.6,20.99,3900,9.46192289970689,9.737512887077,9.46192289970689,9.64105639149746,8490.87451373005,0.0,1.0
2002-07-16,20.6,20.6,20.6,20.6,0,9.46192289970689,9.46192289970689,9.46192289970689,9.46192289970689,0,0.0,1.0
2002-07-17,20.6,20.6,20.6,20.6,0,9.46192289970689,9.46192289970689,9.46192289970689,9.46192289970689,0,0.0,1.0
2002-07-18,20.75,21.0,20.01,20.01,2400,9.53082039654942,9.64564955795363,9.19092607879296,9.19092607879296,5225.1535469108,0.0,1.0
2002-07-19,20.5,20.75,20.5,20.75,1100,9.41599123514521,9.53082039654942,9.41599123514521,9.53082039654942,2394.86204233412,0.0,1.0
2002-07-22,20.5,20.5,20.5,20.5,200,9.41599123514521,9.41599123514521,9.41599123514521,9.41599123514521,435.429462242567,0.0,1.0
2002-07-23,20.25,21.0,20.25,20.99,2200,9.301162073741,9.64564955795363,9.301162073741,9.64105639149746,4789.72408466823,0.0,1.0
2002-07-24,19.92,20.0,19.92,20.0,1200,9.14958758068744,9.18633291233679,9.14958758068744,9.18633291233679,2612.5767734554,0.0,1.0
2002-07-25,20.65,20.65,20.65,20.65,400,9.48488873198773,9.48488873198773,9.48488873198773,9.48488873198773,870.858924485134,0.0,1.0
2002-07-26,20.65,20.65,20.65,20.65,0,9.48488873198773,9.48488873198773,9.48488873198773,9.48488873198773,0,0.0,1.0
2002-07-29,20.5,20.5,20.5,20.5,400,9.41599123514521,9.41599123514521,9.41599123514521,9.41599123514521,870.858924485133,0.0,1.0
2002-07-30,21.0,21.0,20.16,20.16,1400,9.64564955795363,9.64564955795363,9.25982357563548,9.25982357563548,3048.00623569797,0.0,1.0
2002-07-31,22.2,22.2,21.01,21.01,3700,10.1968295326938,10.1968295326938,9.6502427244098,9.6502427244098,8055.44505148751,0.0,1.0
2002-08-01,22.0,22.49,22.0,22.01,2200,10.1049662035705,10.3300313599227,10.1049662035705,10.1095593700266,4789.72408466822,0.0,1.0
2002-08-02,22.03,22.25,21.75,21.75,4100,10.118745702939,10.2197953649747,9.99013704216626,9.99013704216626,8926.3039759726,0.0,1.0
2002-08-05,22.0,22.0,21.85,22.0,900,10.1049662035705,10.1049662035705,10.0360687067279,10.1049662035705,1959.43258009154,0.0,1.0
2002-08-06,22.7,22.75,22.0,22.0,5000,10.4264878555023,10.4494536877831,10.1049662035705,10.1049662035705,10885.7365560641,0.0,1.0
2002-08-07,22.75,22.94,22.75,22.8,2500,10.4494536877831,10.5367238504503,10.4494536877831,10.4724195200639,5442.86827803208,0.0,1.0
2002-08-08,23.1,23.15,22.65,22.75,1100,10.610214513749,10.6331803460298,10.4035220232214,10.4494536877831,2394.86204233412,0.0,1.0
2002-08-09,23.55,23.82,23.25,23.25,4800,10.8169070042766,10.9409224985931,10.6791120105915,10.6791120105915,10450.3070938216,0.0,1.0
2002-08-12,22.56,23.56,22.56,23.56,1100,10.3621835251159,10.8215001707327,10.3621835251159,10.8215001707327,2394.86204233412,0.0,1.0
2002-08-13,23.96,24.0,23.66,23.9,800,11.0052268289795,11.0235994948041,10.8674318352944,10.9776678302425,1741.71784897026,0.0,1.0
2002-08-14,23.69,23.69,23.69,23.69,400,10.8812113346629,10.8812113346629,10.8812113346629,10.8812113346629,870.858924485136,0.0,1.0
2002-08-15,23.06,23.06,23.06,23.06,500,10.5918418479243,10.5918418479243,10.5918418479243,10.5918418479243,1088.57365560642,0.0,1.0
2002-08-16,23.7,23.7,23.6,23.7,1600,10.8858045011191,10.8858045011191,10.8398728365574,10.8858045011191,3483.43569794053,0.0,1.0
2002-08-19,23.7,23.7,23.7,23.7,0,10.8858045011191,10.8858045011191,10.8858045011191,10.8858045011191,0,0.0,1.0
2002-08-20,23.7,23.7,23.62,23.62,300,10.8858045011191,10.8858045011191,10.8490591694697,10.8490591694697,653.14419336385,0.0,1.0
2002-08-21,23.6,23.61,23.5,23.61,1000,10.8398728365574,10.8444660030136,10.7939411719957,10.8444660030136,2177.14731121284,0.0,1.0
2002-08-22,23.6,23.6,23.6,23.6,0,10.8398728365574,10.8398728365574,10.8398728365574,10.8398728365574,0,0.0,1.0
2002-08-23,23.48,23.6,23.48,23.6,2300,10.7847548390834,10.8398728365574,10.7847548390834,10.8398728365574,5007.43881578951,0.0,1.0
2002-08-26,23.12,23.12,23.12,23.12,300,10.6194008466613,10.6194008466613,10.6194008466613,10.6194008466613,653.144193363852,0.0,1.0
2002-08-27,23.13,23.13,23.13,23.13,400,10.6239940131175,10.6239940131175,10.6239940131175,10.6239940131175,870.858924485133,0.0,1.0
2002-08-28,23.06,23.06,23.05,23.06,600,10.5918418479243,10.5918418479243,10.5872486814681,10.5918418479243,1306.2883867277,0.0,1.0
2002-08-29,22.9,23.1,22.88,23.06,1400,10.5183511846256,10.610214513749,10.5091648517133,10.5918418479243,3048.00623569797,0.0,1.0
2002-08-30,22.89,22.89,22.55,22.89,1500,10.5137580181695,10.5137580181695,10.3575903586597,10.5137580181695,3265.72096681924,0.0,1.0
2002-09-03,22.89,22.89,21.0,22.55,2500,10.5137580181695,10.5137580181695,9.64564955795363,10.3575903586597,5442.86827803206,0.0,1.0
2002-09-04,22.89,23.7,22.0,22.7,1300,10.5137580181695,10.8858045011191,10.1049662035705,10.4264878555023,2830.29150457667,0.0,1.0
2002-09-05,22.89,22.89,22.89,22.89,0,10.5137580181695,10.5137580181695,10.5137580181695,10.5137580181695,0,0.0,1.0
2002-09-06,21.75,23.0,21.75,23.0,1600,9.99013704216626,10.5642828491873,9.99013704216626,10.5642828491873,3483.43569794053,0.0,1.0
2002-09-09,21.75,21.75,21.75,21.75,0,9.99013704216626,9.99013704216626,9.99013704216626,9.99013704216626,0,0.0,1.0
2002-09-10,21.6,21.6,21.6,21.6,200,9.92123954532373,9.92123954532373,9.92123954532373,9.92123954532373,435.429462242567,0.0,1.0
2002-09-11,22.49,22.49,22.0,22.49,1700,10.3300313599227,10.3300313599227,10.1049662035705,10.3300313599227,3701.15042906182,0.0,1.0
2002-09-12,22.0,22.01,22.0,22.01,600,10.1784568668692,10.1830834381723,10.1784568668692,10.1830834381723,1296.85670162497,0.16,1.0
2002-09-13,22.0,22.0,22.0,22.0,0,10.1784568668692,10.1784568668692,10.1784568668692,10.1784568668692,0,0.0,1.0
2002-09-16,22.0,22.0,22.0,22.0,100,10.1784568668692,10.1784568668692,10.1784568668692,10.1784568668692,216.142783604161,0.0,1.0
2002-09-17,22.47,22.47,22.47,22.47,200,10.3959057181159,10.3959057181159,10.3959057181159,10.3959057181159,432.285567208325,0.0,1.0
2002-09-18,22.49,22.49,22.0,22.0,400,10.4051588607222,10.4051588607222,10.1784568668692,10.1784568668692,864.571134416645,0.0,1.0
2002-09-19,22.0,22.0,22.0,22.0,400,10.1784568668692,10.1784568668692,10.1784568668692,10.1784568668692,864.571134416646,0.0,1.0
2002-09-20,22.0,22.0,22.0,22.0,0,10.1784568668692,10.1784568668692,10.1784568668692,10.1784568668692,0,0.0,1.0
2002-09-23,22.47,22.47,22.47,22.47,100,10.3959057181159,10.3959057181159,10.3959057181159,10.3959057181159,216.142783604162,0.0,1.0
2002-09-24,22.49,22.49,22.0,22.01,1200,10.4051588607222,10.4051588607222,10.1784568668692,10.1830834381723,2593.71340324994,0.0,1.0
2002-09-25,22.25,22.5,22.25,22.49,2800,10.2941211494472,10.4097854320253,10.2941211494472,10.4051588607222,6051.99794091655,0.0,1.0
2002-09-26,22.25,22.25,22.25,22.25,400,10.2941211494472,10.2941211494472,10.2941211494472,10.2941211494472,864.571134416651,0.0,1.0
2002-09-27,21.53,21.53,21.53,21.53,500,9.96100801562241,9.96100801562241,9.96100801562241,9.96100801562241,1080.71391802081,0.0,1.0
2002-09-30,22.49,22.49,22.49,22.49,100,10.4051588607222,10.4051588607222,10.4051588607222,10.4051588607222,216.142783604161,0.0,1.0
2002-10-01,23.0,23.0,22.49,22.49,3100,10.6411139971814,10.6411139971814,10.4051588607222,10.4051588607222,6700.42629172903,0.0,1.0
2002-10-02,21.55,21.55,21.55,21.55,700,9.97026115822866,9.97026115822866,9.97026115822866,9.97026115822866,1512.99948522913,0.0,1.0
2002-10-03,21.55,21.55,21.55,21.55,900,9.97026115822866,9.97026115822866,9.97026115822866,9.97026115822866,1945.28505243746,0.0,1.0
2002-10-04,22.49,22.49,22.49,22.49,100,10.4051588607222,10.4051588607222,10.4051588607222,10.4051588607222,216.142783604161,0.0,1.0
2002-10-07,21.6,22.48,21.6,22.48,1400,9.99339401474427,10.400532289419,9.99339401474427,10.400532289419,3025.99897045827,0.0,1.0
2002-10-08,22.5,22.5,21.6,21.6,3300,10.4097854320253,10.4097854320253,9.99339401474427,9.99339401474427,7132.71185893734,0.0,1.0
2002-10-09,22.48,22.48,22.48,22.48,100,10.400532289419,10.400532289419,10.400532289419,10.400532289419,216.142783604163,0.0,1.0
2002-10-10,22.49,22.49,22.49,22.49,200,10.4051588607222,10.4051588607222,10.4051588607222,10.4051588607222,432.285567208323,0.0,1.0
2002-10-11,22.07,22.07,21.62,21.62,300,10.210842865991,10.210842865991,10.0026471573505,10.0026471573505,648.428350812488,0.0,1.0
2002-10-14,22.07,22.07,22.07,22.07,0,10.210842865991,10.210842865991,10.210842865991,10.210842865991,0,0.0,1.0
2002-10-15,22.07,22.07,22.07,22.07,0,10.210842865991,10.210842865991,10.210842865991,10.210842865991,0,0.0,1.0
2002-10-16,22.07,22.07,22.07,22.07,0,10.210842865991,10.210842865991,10.210842865991,10.210842865991,0,0.0,1.0
2002-10-17,22.49,22.49,21.9,21.9,300,10.4051588607222,10.4051588607222,10.1321911538379,10.1321911538379,648.428350812484,0.0,1.0
2002-10-18,22.49,22.49,22.49,22.49,0,10.4051588607222,10.4051588607222,10.4051588607222,10.4051588607222,0,0.0,1.0
2002-10-21,23.0,23.0,22.47,22.47,2100,10.6411139971814,10.6411139971814,10.3959057181159,10.3959057181159,4538.99845568741,0.0,1.0
2002-10-22,22.49,23.25,22.49,22.98,2800,10.4051588607222,10.7567782797595,10.4051588607222,10.6318608545752,6051.99794091652,0.0,1.0
2002-10-23,21.9,22.49,21.9,22.49,300,10.1321911538379,10.4051588607222,10.1321911538379,10.4051588607222,648.428350812489,0.0,1.0
2002-10-24,21.9,21.9,21.9,21.9,0,10.1321911538379,10.1321911538379,10.1321911538379,10.1321911538379,0,0.0,1.0
2002-10-25,22.1,22.25,21.75,22.25,4400,10.2247225799004,10.2941211494472,10.0627925842911,10.2941211494472,9510.28247858313,0.0,1.0
2002-10-28,22.1,22.1,22.1,22.1,0,10.2247225799004,10.2247225799004,10.2247225799004,10.2247225799004,0,0.0,1.0
2002-10-29,22.0,22.0,22.0,22.0,200,10.1784568668692,10.1784568668692,10.1784568668692,10.1784568668692,432.285567208323,0.0,1.0
2002-10-30,22.0,22.0,22.0,22.0,0,10.1784568668692,10.1784568668692,10.1784568668692,10.1784568668692,0,0.0,1.0
2002-10-31,22.78,22.78,22.78,22.78,100,10.5393294285127,10.5393294285127,10.5393294285127,10.5393294285127,216.142783604162,0.0,1.0
2002-11-01,22.74,22.74,22.74,22.74,300,10.5208231433002,10.5208231433002,10.5208231433002,10.5208231433002,648.428350812487,0.0,1.0
2002-11-04,22.75,22.75,22.74,22.74,300,10.5254497146033,10.5254497146033,10.5208231433002,10.5208231433002,648.428350812489,0.0,1.0
2002-11-05,22.76,22.76,22.76,22.76,400,10.5300762859065,10.5300762859065,10.5300762859065,10.5300762859065,864.571134416646,0.0,1.0
2002-11-06,22.75,22.75,22.75,22.75,300,10.5254497146033,10.5254497146033,10.5254497146033,10.5254497146033,648.428350812489,0.0,1.0
2002-11-07,22.75,22.75,22.75,22.75,0,10.5254497146033,10.5254497146033,10.5254497146033,10.5254497146033,0,0.0,1.0
2002-11-08,22.75,22.75,22.75,22.75,0,10.5254497146033,10.5254497146033,10.5254497146033,10.5254497146033,0,0.0,1.0
2002-11-11,22.43,22.43,22.42,22.42,300,10.3773994329034,10.3773994329034,10.3727728616003,10.3727728616003,648.428350812488,0.0,1.0
2002-11-12,22.67,22.67,22.65,22.65,200,10.4884371441784,10.4884371441784,10.4791840015721,10.4791840015721,432.285567208323,0.0,1.0
2002-11-13,22.76,23.0,22.76,23.0,600,10.5300762859065,10.6411139971814,10.5300762859065,10.6411139971814,1296.85670162497,0.0,1.0
2002-11-14,22.75,22.75,22.75,22.75,1100,10.5254497146033,10.5254497146033,10.5254497146033,10.5254497146033,2377.57061964579,0.0,1.0
2002-11-15,22.75,22.75,22.75,22.75,0,10.5254497146033,10.5254497146033,10.5254497146033,10.5254497146033,0,0.0,1.0
2002-11-18,22.75,23.0,22.75,23.0,1500,10.5254497146033,10.6411139971814,10.5254497146033,10.6411139971814,3242.14175406244,0.0,1.0
2002-11-19,22.75,23.0,22.75,23.0,2900,10.5254497146033,10.6411139971814,10.5254497146033,10.6411139971814,6268.14072452073,0.0,1.0
2002-11-20,22.75,22.75,22.75,22.75,0,10.5254497146033,10.5254497146033,10.5254497146033,10.5254497146033,0,0.0,1.0
2002-11-21,22.75,22.75,22.75,22.75,0,10.5254497146033,10.5254497146033,10.5254497146033,10.5254497146033,0,0.0,1.0
2002-11-22,23.0,23.0,23.0,23.0,100,10.6411139971814,10.6411139971814,10.6411139971814,10.6411139971814,216.142783604162,0.0,1.0
2002-11-25,22.78,22.78,22.78,22.78,100,10.5393294285127,10.5393294285127,10.5393294285127,10.5393294285127,216.142783604162,0.0,1.0
2002-11-26,23.0,23.0,23.0,23.0,100,10.6411139971814,10.6411139971814,10.6411139971814,10.6411139971814,216.142783604162,0.0,1.0
2002-11-27,22.75,22.75,22.75,22.75,1500,10.5254497146033,10.5254497146033,10.5254497146033,10.5254497146033,3242.14175406244,0.0,1.0
2002-11-29,23.25,23.25,23.06,23.06,200,10.7567782797595,10.7567782797595,10.6688734250001,10.6688734250001,432.285567208323,0.0,1.0
2002-12-02,23.27,23.27,22.75,22.75,1900,10.7660314223657,10.7660314223657,10.5254497146033,10.5254497146033,4106.71288847908,0.0,1.0
2002-12-03,23.15,23.55,23.15,23.32,2800,10.7105125667282,10.8955754188531,10.7105125667282,10.7891642788813,6051.99794091656,0.0,1.0
2002-12-04,22.95,23.01,22.95,23.01,500,10.6179811406658,10.6457405684845,10.6179811406658,10.6457405684845,1080.71391802081,0.0,1.0
2002-12-05,23.15,23.15,23.0,23.0,3000,10.7105125667282,10.7105125667282,10.6411139971814,10.6411139971814,6484.28350812488,0.0,1.0
2002-12-06,23.83,23.85,23.25,23.25,2500,11.0251194153406,11.0343725579468,10.7567782797595,10.7567782797595,5403.56959010403,0.0,1.0
2002-12-09,23.5,23.99,23.5,23.99,2800,10.8724425623375,11.0991445561905,10.8724425623375,11.0991445561905,6051.99794091655,0.0,1.0
2002-12-10,23.5,23.5,23.5,23.5,0,10.8724425623375,10.8724425623375,10.8724425623375,10.8724425623375,0,0.0,1.0
2002-12-11,23.7,23.7,23.7,23.7,1000,10.9649739884,10.9649739884,10.9649739884,10.9649739884,2161.42783604161,0.0,1.0
2002-12-12,24.75,24.8,23.98,23.99,4400,11.5247891160778,11.5480715183325,11.1662401213553,11.1708966018063,9449.19676214098,0.16,1.0
2002-12-13,24.8,24.8,24.75,24.75,1100,11.5480715183325,11.5480715183325,11.5247891160778,11.5247891160778,2362.29919053525,0.0,1.0
2002-12-16,25.0,25.51,24.75,24.9,10700,11.6412011273513,11.8786816303492,11.5247891160778,11.5946363228419,22978.728489752,0.0,1.0
2002-12-17,24.99,25.48,24.99,25.0,2000,11.6365446469003,11.8647121889964,11.6365446469003,11.6412011273513,4295.08943733684,0.0,1.0
2002-12-18,25.0,25.05,25.0,25.0,500,11.6412011273513,11.664483529606,11.6412011273513,11.6412011273513,1073.7723593342,0.0,1.0
2002-12-19,24.95,24.95,24.95,24.95,100,11.6179187250966,11.6179187250966,11.6179187250966,11.6179187250966,214.754471866841,0.0,1.0
2002-12-20,24.94,25.0,24.75,25.0,1600,11.6132622446456,11.6412011273513,11.5247891160778,11.6412011273513,3436.07154986947,0.0,1.0
2002-12-23,24.97,24.99,24.97,24.97,300,11.6272316859985,11.6365446469003,11.6272316859985,11.6272316859985,644.263415600521,0.0,1.0
2002-12-24,25.0,25.0,25.0,25.0,4000,11.6412011273513,11.6412011273513,11.6412011273513,11.6412011273513,8590.17887467363,0.0,1.0
2002-12-26,25.0,25.0,24.98,24.98,4200,11.6412011273513,11.6412011273513,11.6318881664494,11.6318881664494,9019.68781840731,0.0,1.0
2002-12-27,24.87,25.01,24.87,25.01,300,11.5806668814891,11.6458576078022,11.5806668814891,11.6458576078022,644.263415600521,0.0,1.0
2002-12-30,24.5,24.63,24.5,24.63,1300,11.4083771048043,11.4689113506665,11.4083771048043,11.4689113506665,2791.80813426892,0.0,1.0
2002-12-31,24.65,24.65,24.65,24.65,200,11.4782243115684,11.4782243115684,11.4782243115684,11.4782243115684,429.508943733681,0.0,1.0
2003-01-02,25.12,25.12,24.79,24.79,400,11.6970788927626,11.6970788927626,11.5434150378815,11.5434150378815,859.017887467362,0.0,1.0
2003-01-03,25.47,25.5,25.2,25.2,3500,11.8600557085455,11.8740251498983,11.7343307363701,11.7343307363701,7516.40651533943,0.0,1.0
2003-01-06,25.26,25.26,25.23,25.23,400,11.7622696190757,11.7622696190757,11.7483001777229,11.7483001777229,859.017887467367,0.0,1.0
2003-01-07,25.1,25.16,25.1,25.16,1000,11.6877659318607,11.7157048145663,11.6877659318607,11.7157048145663,2147.54471866841,0.0,1.0
2003-01-08,25.21,25.21,25.01,25.01,300,11.738987216821,11.738987216821,11.6458576078022,11.6458576078022,644.263415600525,0.0,1.0
2003-01-09,25.38,25.6,25.38,25.42,1200,11.818147384487,11.9205899544077,11.818147384487,11.8367733062908,2577.0536624021,0.0,1.0
2003-01-10,25.5,25.51,25.49,25.49,800,11.8740251498983,11.8786816303492,11.8693686694474,11.8693686694474,1718.03577493473,0.0,1.0
2003-01-13,25.35,25.49,25.34,25.48,800,11.8041779431342,11.8693686694474,11.7995214626833,11.8647121889964,1718.03577493473,0.0,1.0
2003-01-14,25.26,25.49,24.98,25.49,1300,11.7622696190757,11.8693686694474,11.6318881664494,11.8693686694474,2791.80813426894,0.0,1.0
2003-01-15,25.26,25.26,25.26,25.26,0,11.7622696190757,11.7622696190757,11.7622696190757,11.7622696190757,0,0.0,1.0
2003-01-16,25.5,25.5,25.3,25.3,1200,11.8740251498983,11.8740251498983,11.7808955408795,11.7808955408795,2577.0536624021,0.0,1.0
2003-01-17,25.65,25.65,25.65,25.65,200,11.9438723566624,11.9438723566624,11.9438723566624,11.9438723566624,429.508943733683,0.0,1.0
2003-01-21,25.65,25.65,25.65,25.65,0,11.9438723566624,11.9438723566624,11.9438723566624,11.9438723566624,0,0.0,1.0
2003-01-22,25.65,25.66,25.65,25.66,300,11.9438723566624,11.9485288371134,11.9438723566624,11.9485288371134,644.263415600524,0.0,1.0
2003-01-23,25.65,25.65,25.65,25.65,0,11.9438723566624,11.9438723566624,11.9438723566624,11.9438723566624,0,0.0,1.0
2003-01-24,25.65,25.65,25.65,25.65,0,11.9438723566624,11.9438723566624,11.9438723566624,11.9438723566624,0,0.0,1.0
2003-01-27,25.28,25.28,25.28,25.28,300,11.7715825799776,11.7715825799776,11.7715825799776,11.7715825799776,644.263415600524,0.0,1.0
2003-01-28,25.94,26.09,25.15,25.28,3700,12.0789102897397,12.1487574965038,11.7110483341154,11.7715825799776,7945.91545907312,0.0,1.0
2003-01-29,25.94,26.09,25.15,25.28,3700,12.0789102897397,12.1487574965038,11.7110483341154,11.7715825799776,7945.91545907312,0.0,1.0
2003-01-30,26.99,27.29,26.84,27.29,2700,12.5678407370884,12.7075351506167,12.4979935303243,12.7075351506167,5798.37074040473,0.0,1.0
2003-01-31,26.09,27.0,26.09,26.99,3200,12.1487574965038,12.5724972175394,12.1487574965038,12.5678407370884,6872.14309973892,0.0,1.0
2003-02-03,26.7,26.7,26.05,26.05,6200,12.4328028040112,12.4328028040112,12.1301315747,12.1301315747,13314.7772557441,0.0,1.0
2003-02-04,27.0,27.46,26.75,27.15,3000,12.5724972175394,12.7866953182826,12.4560852062659,12.6423444243035,6442.63415600523,0.0,1.0
2003-02-05,27.12,27.47,27.12,27.47,1100,12.6283749829507,12.7913517987336,12.6283749829507,12.7913517987336,2362.29919053525,0.0,1.0
2003-02-06,27.5,27.5,27.35,27.35,900,12.8053212400864,12.8053212400864,12.7354740333223,12.7354740333223,1932.79024680157,0.0,1.0
2003-02-07,27.61,27.75,27.31,27.5,3700,12.8565425250468,12.9217332513599,12.7168481115185,12.8053212400864,7945.91545907309,0.0,1.0
2003-02-10,28.0,28.0,27.74,27.74,1400,13.0381452626334,13.0381452626334,12.917076770909,12.917076770909,3006.56260613578,0.0,1.0
2003-02-11,27.75,28.0,27.75,28.0,1000,12.9217332513599,13.0381452626334,12.9217332513599,13.0381452626334,2147.54471866842,0.0,1.0
2003-02-12,27.75,27.75,27.49,27.5,1500,12.9217332513599,12.9217332513599,12.8006647596355,12.8053212400864,3221.31707800262,0.0,1.0
2003-02-13,27.77,28.0,27.75,27.75,2200,12.9310462122618,13.0381452626334,12.9217332513599,12.9217332513599,4724.59838107051,0.0,1.0
2003-02-14,27.79,28.0,27.51,27.75,2300,12.9403591731637,13.0381452626334,12.8099777205373,12.9217332513599,4939.35285293734,0.0,1.0
2003-02-18,28.25,28.25,27.77,28.0,3300,13.1545572739069,13.1545572739069,12.9310462122618,13.0381452626334,7086.89757160578,0.0,1.0
2003-02-19,28.29,28.38,28.09,28.38,1600,13.1731831957107,13.2150915197692,13.0800535866919,13.2150915197692,3436.07154986946,0.0,1.0
2003-02-20,28.56,28.75,28.25,28.4,3200,13.2989081678861,13.387381296454,13.1545572739069,13.2244044806711,6872.14309973892,0.0,1.0
2003-02-21,29.0,29.0,28.7,28.75,2500,13.5037933077275,13.5037933077275,13.3640988941993,13.387381296454,5368.86179667102,0.0,1.0
2003-02-24,29.03,29.82,28.55,29.0,15200,13.5177627490803,13.8856247047046,13.2942516874352,13.5037933077275,32642.6797237599,0.0,1.0
2003-02-25,29.3,29.5,29.3,29.5,800,13.6434877212557,13.7366173302745,13.6434877212557,13.7366173302745,1718.03577493473,0.0,1.0
2003-02-26,29.6,29.75,29.25,29.5,4800,13.7831821347839,13.853029341548,13.620205319001,13.7366173302745,10308.2146496084,0.0,1.0
2003-02-27,28.77,29.59,28.77,29.59,1700,13.3966942573559,13.778525654333,13.3966942573559,13.778525654333,3650.82602173629,0.0,1.0
2003-02-28,29.5,29.5,27.8,29.14,3600,13.7366173302745,13.7366173302745,12.9450156536146,13.5689840340407,7731.16098720629,0.0,1.0
2003-03-03,28.6,29.09,28.39,28.67,700,13.3175340896899,13.5457016317859,13.2197480002201,13.3501294528464,1503.28130306788,0.0,1.0
2003-03-04,29.4,29.4,28.9,28.91,1600,13.6900525257651,13.6900525257651,13.4572285032181,13.461884983669,3436.07154986946,0.0,1.0
2003-03-05,29.14,29.21,29.0,29.2,2800,13.5689840340407,13.6015793971972,13.5037933077275,13.5969229167463,6013.12521227153,0.0,1.0
2003-03-06,29.0,29.2,28.64,28.64,6900,13.5037933077275,13.5969229167463,13.3361600114936,13.3361600114936,14818.058558812,0.0,1.0
2003-03-07,28.9,28.98,28.65,28.98,1400,13.4572285032181,13.4944803468256,13.3408164919446,13.4944803468256,3006.56260613577,0.0,1.0
2003-03-10,29.2,29.2,28.71,28.71,3100,13.5969229167463,13.5969229167463,13.3687553746502,13.3687553746502,6657.38862787207,0.0,1.0
2003-03-11,29.0,29.2,28.72,29.19,2800,13.5037933077275,13.5969229167463,13.3734118551011,13.5922664362954,6013.12521227155,0.0,1.0
2003-03-12,29.0,29.06,29.0,29.06,1100,13.5037933077275,13.5317321904331,13.5037933077275,13.5317321904331,2362.29919053525,0.0,1.0
2003-03-13,29.2,29.2,28.82,29.2,1200,13.6714266039613,13.6714266039613,13.4935107782934,13.6714266039613,2563.0097732337,0.16,1.0
2003-03-14,29.49,29.5,29.0,29.5,2200,13.8072044709185,13.8118864663308,13.577786695715,13.8118864663308,4698.85125092843,0.0,1.0
2003-03-17,30.0,30.0,29.03,29.03,1800,14.0459862369466,14.0459862369466,13.591832681952,13.591832681952,3844.51465985053,0.0,1.0
2003-03-18,30.0,30.0,29.73,29.73,1600,14.0459862369466,14.0459862369466,13.9195723608141,13.9195723608141,3417.34636431158,0.0,1.0
2003-03-19,30.0,30.0,30.0,30.0,1100,14.0459862369466,14.0459862369466,14.0459862369466,14.0459862369466,2349.42562546421,0.0,1.0
2003-03-20,29.8,29.86,29.8,29.86,300,13.9523463287003,13.9804383011742,13.9523463287003,13.9804383011742,640.752443308421,0.0,1.0
2003-03-21,31.8,31.8,29.69,29.84,8800,14.8887454111634,14.8887454111634,13.9008443791648,13.9710743103495,18795.4050037137,0.0,1.0
2003-03-24,31.67,31.9,31.66,31.74,8000,14.8278794708033,14.9355653652865,14.823197475391,14.8606534386895,17086.7318215579,0.0,1.0
2003-03-25,33.25,33.6,31.8,31.84,14000,15.5676347459491,15.7315045853802,14.8887454111634,14.9074733928126,29901.7806877264,0.0,1.0
2003-03-26,33.94,33.94,31.89,33.2,17100,15.8906924293989,15.8906924293989,14.9308833698742,15.5442247688876,36522.8892685801,0.0,1.0
2003-03-27,34.0,34.0,31.75,33.9,16400,15.9187844018728,15.9187844018728,14.8653354341018,15.8719644477496,35027.8002341938,0.0,1.0
2003-03-28,33.52,34.06,31.76,34.06,14400,15.6940486220817,15.9468763743467,14.8700174295141,15.9468763743467,30756.1172788042,0.0,1.0
2003-03-31,34.4,34.48,33.0,33.77,11800,16.1060642183654,16.1435201816639,15.4505848606412,15.8110985073895,25202.929436798,0.0,1.0
2003-04-01,34.9,35.18,34.15,34.48,16700,16.3401639889812,16.471259860526,15.9890143330575,16.1435201816639,35668.5526775022,0.0,1.0
2003-04-02,34.799,34.85,34.28,34.5,12000,16.2928758353168,16.3167540119196,16.0498802734176,16.1528841724886,25630.0977323369,0.0,1.0
2003-04-03,34.9,34.9,33.551,34.6,12500,16.3401639889812,16.3401639889812,15.7085628078598,16.1997041266117,26698.0184711843,0.0,1.0
2003-04-04,34.75,35.1,34.61,35.0,17300,16.2699340577965,16.4338038972275,16.204386122024,16.3869839431043,36950.0575641189,0.0,1.0
2003-04-07,35.22,35.22,33.2,33.2,9500,16.4899878421753,16.4899878421753,15.5442247688876,15.5442247688876,20290.4940381,0.0,1.0
2003-04-08,35.22,35.25,33.8,34.5,20600,16.4899878421753,16.5040338284122,15.8251444936265,16.1528841724886,43998.3344405117,0.0,1.0
2003-04-09,35.0,35.169,34.02,34.02,21800,16.3869839431043,16.4661096655725,15.9281483926974,15.9281483926974,46561.3442137455,0.0,1.0
2003-04-10,35.25,35.25,34.49,34.99,5200,16.5040338284122,16.5040338284122,16.1482021770763,16.382301947692,11106.3756840127,0.0,1.0
2003-04-11,35.15,35.25,34.66,34.901,4100,16.4572138742891,16.5040338284122,16.2277960990856,16.3406321885224,8756.95005854843,0.0,1.0
2003-04-14,34.98,35.19,34.61,34.88,2800,16.3776199522797,16.4759418559383,16.204386122024,16.3307999981566,5980.35613754528,0.0,1.0
2003-04-15,34.0,35.0,33.84,34.75,8000,15.9187844018728,16.3869839431043,15.8438724752757,16.2699340577965,17086.7318215579,0.0,1.0
2003-04-16,35.0,35.3,34.0,34.0,8700,16.3869839431043,16.5274438054738,15.9187844018728,15.9187844018728,18581.8208559443,0.0,1.0
2003-04-17,35.75,35.75,35.05,35.35,3300,16.738133599028,16.738133599028,16.4103939201659,16.5508537825354,7048.27687639265,0.0,1.0
2003-04-21,36.35,36.721,35.75,35.75,6800,17.0190533237669,17.1927553535638,16.738133599028,16.738133599028,14523.7220483243,0.0,1.0
2003-04-22,36.35,36.35,35.81,36.02,2800,17.0190533237669,17.0190533237669,16.7662255715019,16.8645474751605,5980.35613754529,0.0,1.0
2003-04-23,37.29,37.29,36.29,36.35,6400,17.4591608925246,17.4591608925246,16.990961351293,17.0190533237669,13669.3854572464,0.0,1.0
2003-04-24,37.4,38.0,36.93,36.93,10500,17.5106628420601,17.791582566799,17.2906090576812,17.2906090576812,22426.3355157948,0.0,1.0
2003-04-25,38.39,38.39,37.4,37.4,3800,17.9741803878793,17.9741803878793,17.5106628420601,17.5106628420601,8116.19761524002,0.0,1.0
2003-04-28,40.0,40.0,38.4,38.4,9500,18.7279816492621,18.7279816492621,17.9788623832916,17.9788623832916,20290.4940381001,0.0,1.0
2003-04-29,39.999,40.1,39.23,39.23,8000,18.7275134497209,18.7748016033853,18.3674680025138,18.3674680025138,17086.7318215579,0.0,1.0
2003-04-30,39.94,40.02,39.8,40.02,5100,18.6998896767882,18.7373456400867,18.6343417410158,18.7373456400867,10892.7915362432,0.0,1.0
2003-05-01,40.5,40.64,39.98,40.0,8900,18.9620814198779,19.0276293556503,18.7186176584375,18.7279816492621,19008.9891514832,0.0,1.0
2003-05-02,39.98,40.5,39.4,40.5,4400,18.7186176584375,18.9620814198779,18.4470619245232,18.9620814198779,9397.70250185685,0.0,1.0
2003-05-05,39.97,40.0,39.49,40.0,2600,18.7139356630252,18.7279816492621,18.489199883234,18.7279816492621,5553.18784200632,0.0,1.0
2003-05-06,39.851,40.0,39.38,39.799,6000,18.6582199176186,18.7279816492621,18.4376979336985,18.6338735414746,12815.0488661685,0.0,1.0
2003-05-07,39.79,39.84,39.48,39.71,11600,18.6296597456035,18.6530697226651,18.4845178878217,18.592203782305,24775.761141259,0.0,1.0
2003-05-08,41.11,42.0,39.79,39.79,33500,19.2476831400291,19.6643807317252,18.6296597456035,18.6296597456035,71550.689502774,0.0,1.0
2003-05-09,41.21,41.95,41.0,41.07,11400,19.2945030941523,19.6409707546636,19.1961811904937,19.2289551583799,24348.59284572,0.0,1.0
2003-05-12,41.15,41.99,41.11,41.86,10000,19.2664111216784,19.6596987363129,19.2476831400291,19.5988327959528,21358.4147769474,0.0,1.0
2003-05-13,40.78,41.85,40.73,41.2,8200,19.0931772914227,19.5941508005405,19.0697673143611,19.28982109874,17513.9001170969,0.0,1.0
2003-05-14,39.6,40.801,39.52,40.8,6800,18.5407018327695,19.1030094817886,18.503245869471,19.1025412822474,14523.7220483242,0.0,1.0
2003-05-15,40.8,40.8,39.68,40.17,7100,19.1025412822474,19.1025412822474,18.578157796068,18.8075755712715,15164.4744916326,0.0,1.0
2003-05-16,39.99,40.18,38.4,39.9,10500,18.7232996538498,18.8122575666838,17.9788623832916,18.681161695139,22426.3355157948,0.0,1.0
2003-05-19,38.7,39.6,38.41,39.17,4900,18.1193222456611,18.5407018327695,17.9835443787039,18.3393760300399,10465.6232407042,0.0,1.0
2003-05-20,39.66,39.91,38.6,38.6,1200,18.5687938052434,18.6858436905513,18.0725022915379,18.0725022915379,2563.00977323369,0.0,1.0
2003-05-21,39.06,39.6,38.25,39.6,6900,18.2878740805045,18.5407018327695,17.9086324521069,18.5407018327695,14737.3061960937,0.0,1.0
2003-05-22,38.429,39.85,38.31,39.84,3200,17.9924401699873,18.6577517180774,17.9367244245808,18.6530697226651,6834.69272862319,0.0,1.0
2003-05-23,38.6,39.36,38.32,38.69,4900,18.0725022915379,18.4283339428739,17.9414064199931,18.1146402502488,10465.6232407043,0.0,1.0
2003-05-27,38.53,39.2,38.53,38.81,3000,18.0397283236517,18.3534220162769,18.0397283236517,18.1708241951966,6407.52443308424,0.0,1.0
2003-05-28,38.96,39.2,38.53,38.53,10300,18.2410541263813,18.3534220162769,18.0397283236517,18.0397283236517,21999.1672202558,0.0,1.0
2003-05-29,39.98,39.98,38.98,39.11,1800,18.7186176584375,18.7186176584375,18.2504181172059,18.311284057566,3844.51465985053,0.0,1.0
2003-05-30,40.15,41.21,38.53,39.25,5300,18.7982115804468,19.2945030941523,18.0397283236517,18.3768319933384,11319.9598317822,0.0,1.0
2003-06-02,39.99,41.479,39.0,39.0,1900,18.7232996538498,19.4204487707436,18.2597821080306,18.2597821080306,4058.09880762001,0.0,1.0
2003-06-03,39.65,39.65,38.6,39.3,1100,18.5641118098311,18.5641118098311,18.0725022915379,18.4002419704,2349.42562546421,0.0,1.0
2003-06-04,39.22,39.64,38.5199,38.55,4700,18.3627860071015,18.5594298144188,18.0349995082853,18.0490923144764,10038.4549451653,0.0,1.0
2003-06-05,39.1,39.22,38.55,39.22,2400,18.3066020621537,18.3627860071015,18.0490923144764,18.3627860071015,5126.01954646739,0.0,1.0
2003-06-06,39.0,39.27,38.97,39.2,1300,18.2597821080306,18.3861959841631,18.2457361217936,18.3534220162769,2776.59392100316,0.0,1.0
2003-06-09,39.45,39.59,39.16,39.39,4100,18.4704719015848,18.5360198373572,18.3346940346276,18.4423799291109,8756.95005854842,0.0,1.0
2003-06-10,40.0,40.0,39.0,39.0,4800,18.7279816492621,18.7279816492621,18.2597821080306,18.2597821080306,10252.0390929348,0.0,1.0
2003-06-11,40.0,40.5,39.83,40.0,5100,18.7279816492621,18.9620814198779,18.6483877272527,18.7279816492621,10892.7915362432,0.0,1.0
2003-06-12,40.06,40.79,39.9799,40.032,3100,18.8403495391577,19.1836709361518,18.802678246145,18.8271810472182,6591.49129594928,0.18,1.0
2003-06-13,41.68,41.969,39.93,40.89,19900,19.6022408585145,19.7381585074615,18.7792101122957,19.2307012645072,42313.1215449648,0.0,1.0
2003-06-16,43.09,43.25,40.85,40.9,19700,20.2653684883251,20.3406170136937,19.211889133165,19.2354042973427,41887.8640420004,0.0,1.0
2003-06-17,44.99,45.2,42.52,42.9,15300,21.158944727077,21.2577084166232,19.9972956166996,20.1760108644499,32532.1989767819,0.0,1.0
2003-06-18,45.81,46.04,44.72,44.8,16600,21.544593419591,21.6527631748083,21.0319628405175,21.0695871032018,35296.3727460509,0.0,1.0
2003-06-19,44.54,46.3,44.28,45.25,16200,20.9473082494779,21.7750420285322,20.8250293957539,21.2812235808009,34445.857740122,0.0,1.0
2003-06-20,43.702,45.24,43.631,45.24,4300,20.5531940978599,21.2765205479654,20.5198025647276,21.2765205479654,9143.03631373612,0.0,1.0
2003-06-23,43.83,45.26,43.61,43.88,9400,20.6133929181548,21.2859266136365,20.509926195773,20.6369080823325,19987.1026393301,0.0,1.0
2003-06-24,44.41,45.15,43.5,43.52,8300,20.8861688226159,21.2341932524456,20.4581928345821,20.4675989002532,17648.1863730255,0.0,1.0
2003-06-25,42.0,44.31,41.82,44.04,15800,19.7527379092517,20.8391384942605,19.668083318212,20.7121566077011,33595.3427341931,0.0,1.0
2003-06-26,42.29,42.87,41.8,41.8,4400,19.8891258614822,20.1619017659433,19.658677252541,19.658677252541,9355.66506521836,0.0,1.0
2003-06-27,38.78,42.13,37.0,42.02,34600,18.2383613362091,19.8138773361137,17.4012214914836,19.7621439749228,73569.5480128532,0.0,1.0
2003-06-30,39.0,41.03,38.32,38.38,106100,18.3418280585909,19.2965437242047,18.0220218257744,18.0502400227876,225599.105322651,0.0,1.0
2003-07-01,38.8,39.7,37.89,39.33,19200,18.2477674018801,18.6710403570784,17.8197914138463,18.4970281421635,40824.7202845892,0.0,1.0
2003-07-02,39.22,39.65,39.22,39.63,12200,18.4452947809726,18.6475251929007,18.4452947809726,18.6381191272296,25940.7076808327,0.0,1.0
2003-07-03,39.23,39.6,39.23,39.27,1700,18.4499978138082,18.624010028723,18.4499978138082,18.4688099451503,3614.68877519799,0.0,1.0
2003-07-07,39.44,39.68,39.22,39.65,5100,18.5487615033544,18.6616342914073,18.4452947809726,18.6475251929007,10844.066325594,0.0,1.0
2003-07-08,39.7,39.7,39.21,39.5,7600,18.6710403570784,18.6710403570784,18.4405917481371,18.5769797003677,16159.7851126498,0.0,1.0
2003-07-09,39.58,39.7,39.4,39.7,11700,18.6146039630519,18.6710403570784,18.5299493720123,18.6710403570784,24877.5639234216,0.0,1.0
2003-07-10,39.211,39.69,38.83,39.32,2500,18.4410620514207,18.6663373242428,18.2618765003867,18.492325109328,5315.71878705587,0.0,1.0
2003-07-11,39.8,39.9,39.8,39.9,300,18.7180706854337,18.7651010137891,18.7180706854337,18.7651010137891,637.886254446707,0.0,1.0
2003-07-14,39.3,39.43,38.84,38.98,1300,18.4829190436569,18.5440584705189,18.2665795332223,18.3324219929198,2764.17376926906,0.0,1.0
2003-07-15,39.5,39.5,39.13,39.13,600,18.5769797003677,18.5769797003677,18.4029674854528,18.4029674854528,1275.77250889341,0.0,1.0
2003-07-16,39.5,39.5,39.498,39.5,4500,18.5769797003677,18.5769797003677,18.5760390938006,18.5769797003677,9568.29381670056,0.0,1.0
2003-07-17,39.32,39.55,38.97,39.549,3400,18.492325109328,18.6004948645453,18.3277189600842,18.6000245612618,7229.377550396,0.0,1.0
2003-07-18,39.5,39.54,39.45,39.54,2700,18.5769797003677,18.5957918317098,18.55346453619,18.5957918317098,5740.97629002033,0.0,1.0
2003-07-21,39.591,41.0,39.0,39.0,10700,18.619777299171,19.2824346256981,18.3418280585909,18.3418280585909,22751.2764085992,0.0,1.0
2003-07-22,39.7,39.95,39.25,39.591,4000,18.6710403570784,18.7886161779668,18.4594038794793,18.619777299171,8505.15005928939,0.0,1.0
2003-07-23,38.81,39.63,38.81,39.5,3800,18.2524704347157,18.6381191272296,18.2524704347157,18.5769797003677,8079.89255632492,0.0,1.0
2003-07-24,39.08,39.59,38.83,39.45,3600,18.3794523212751,18.6193069958875,18.2618765003867,18.55346453619,7654.63505336048,0.0,1.0
2003-07-25,38.71,39.72,38.71,39.56,8600,18.2054401063603,18.6804464227495,18.2054401063603,18.6051978973809,18286.0726274722,0.0,1.0
2003-07-28,40.02,40.17,39.24,39.44,6500,18.8215374078155,18.8920829003486,18.4547008466437,18.5487615033544,13820.8688463453,0.0,1.0
2003-07-29,41.477,41.5,39.88,40.3,3800,19.5067692919531,19.5175862674749,18.755694948118,18.9532223272106,8079.89255632495,0.0,1.0
2003-07-30,42.92,42.92,41.53,41.53,3600,20.185416930121,20.185416930121,19.5316953659815,19.5316953659815,7654.63505336047,0.0,1.0
2003-07-31,44.1,44.25,42.5,42.5,5400,20.7403748047143,20.8109202972473,19.9878895510285,19.9878895510285,11481.9525800407,0.0,1.0
2003-08-01,42.74,44.3,42.511,44.3,4700,20.1007623390814,20.834435461425,19.9930628871476,20.834435461425,9993.55131966503,0.0,1.0
2003-08-04,43.12,43.74,42.52,43.74,5100,20.2794775868317,20.571065622635,19.9972956166996,20.571065622635,10844.066325594,0.0,1.0
2003-08-05,42.5,43.23,42.45,43.23,5400,19.9878895510285,20.3312109480226,19.9643743868508,20.3312109480226,11481.9525800407,0.0,1.0
2003-08-06,41.4,42.49,40.55,42.302,3600,19.4705559391195,19.983186518193,19.070798148099,19.8947695008849,7654.63505336047,0.0,1.0
2003-08-07,41.5,41.93,40.7,40.77,2100,19.5175862674749,19.7198166794029,19.141343640632,19.1742648704807,4465.20378112693,0.0,1.0
2003-08-08,41.0,41.72,40.84,41.01,6400,19.2824346256981,19.6210529898567,19.2071861003295,19.2871376585336,13608.240094863,0.0,1.0
2003-08-11,41.65,41.65,40.913,41.17,2700,19.5881317600079,19.5881317600079,19.2415182400289,19.3623861839022,5740.97629002035,0.0,1.0
2003-08-12,41.94,41.99,41.01,41.63,6400,19.7245197122385,19.7480348764162,19.2871376585336,19.5787256943369,13608.240094863,0.0,1.0
2003-08-13,42.3,42.3,41.253,41.3,2800,19.8938288943178,19.8938288943178,19.4014213564371,19.4235256107642,5953.60504150257,0.0,1.0
2003-08-14,42.47,42.99,41.67,42.8,4200,19.9737804525219,20.2183381599698,19.597537825679,20.1289805360946,8930.40756225387,0.0,1.0
2003-08-15,43.0,43.0,43.0,43.0,500,20.2230411928053,20.2230411928053,20.2230411928053,20.2230411928053,1063.14375741118,0.0,1.0
2003-08-18,44.0,44.0,42.67,42.8,2900,20.6933444763589,20.6933444763589,20.0678411092326,20.1289805360946,6166.23379298482,0.0,1.0
2003-08-19,44.0,44.22,43.9,43.99,2100,20.6933444763589,20.7968111987407,20.6463141480036,20.6886414435234,4465.20378112694,0.0,1.0
2003-08-20,44.5,44.9,44.18,44.43,5600,20.9284961181357,21.1166174315572,20.7779990673986,20.895574888287,11907.2100830052,0.0,1.0
2003-08-21,44.479,44.99,44.0,44.95,6600,20.9186197491811,21.158944727077,20.6933444763589,21.1401325957348,14033.4975978275,0.0,1.0
2003-08-22,44.65,44.98,44.5,44.6,11900,20.9990416106688,21.1542416942415,20.9284961181357,20.9755264464911,25302.8214263859,0.0,1.0
2003-08-25,44.7,44.95,44.5,44.745,4900,21.0225567748464,21.1401325957348,20.9284961181357,21.0437204226064,10418.8088226295,0.0,1.0
2003-08-26,44.98,44.98,44.5,44.5,1000,21.1542416942415,21.1542416942415,20.9284961181357,20.9284961181357,2126.28751482235,0.0,1.0
2003-08-27,44.74,45.0,44.74,45.0,1100,21.0413689061886,21.1636477599125,21.0413689061886,21.1636477599125,2338.91626630458,0.0,1.0
2003-08-28,44.73,44.93,44.6,44.6,3700,21.036665873353,21.1307265300638,20.9755264464911,20.9755264464911,7867.26380484271,0.0,1.0
2003-08-29,44.95,44.95,44.7,44.8,5800,21.1401325957348,21.1401325957348,21.0225567748464,21.0695871032018,12332.4675859697,0.0,1.0
2003-09-02,45.0,45.0,44.7,44.8,3500,21.1636477599125,21.1636477599125,21.0225567748464,21.0695871032018,7442.00630187823,0.0,1.0
2003-09-03,45.0,45.0,44.7,44.7,1300,21.1636477599125,21.1636477599125,21.0225567748464,21.0225567748464,2764.17376926906,0.0,1.0
2003-09-04,44.75,45.0,44.75,45.0,1700,21.0460719390241,21.1636477599125,21.0460719390241,21.1636477599125,3614.688775198,0.0,1.0
2003-09-05,45.39,45.4,44.75,44.99,5800,21.3470660404984,21.351769073334,21.0460719390241,21.158944727077,12332.4675859696,0.0,1.0
2003-09-08,44.75,45.97,44.45,45.3,9400,21.0460719390241,21.6198419449595,20.904980953958,21.3047387449786,19987.1026393301,0.0,1.0
2003-09-09,45.45,45.71,44.71,45.39,4200,21.3752842375117,21.4975630912356,21.027259807682,21.3470660404984,8930.40756225385,0.0,1.0
2003-09-10,45.25,45.6,45.25,45.6,5100,21.2812235808009,21.4458297300447,21.2812235808009,21.4458297300447,10844.066325594,0.0,1.0
2003-09-11,44.43,45.0,44.43,44.75,1300,20.9802294793266,21.2493883990479,20.9802294793266,21.1313362412754,2753.02041176024,0.18,1.0
2003-09-12,45.18,45.18,43.75,43.75,2300,21.3343859526441,21.3343859526441,20.6591276101855,20.6591276101855,4870.72842080657,0.0,1.0
2003-09-15,45.8,46.0,43.53,45.27,4000,21.6271553039199,21.7215970301378,20.5552417113457,21.3768847294422,8470.83203618532,0.0,1.0
2003-09-16,46.11,46.35,46.0,46.0,2700,21.7735399795577,21.8868700510193,21.7215970301378,21.7215970301378,5717.81162442511,0.0,1.0
2003-09-17,45.97,46.08,45.76,45.76,400,21.7074307712051,21.759373720625,21.6082669586763,21.6082669586763,847.083203618536,0.0,1.0
2003-09-18,46.1,46.45,45.81,46.2,3600,21.7688178932468,21.9340909141283,21.6318773902308,21.8160387563558,7623.74883256682,0.0,1.0
2003-09-19,46.0,46.1,46.0,46.0625,2400,21.7215970301378,21.7688178932468,21.7215970301378,21.751110069581,5082.49922171121,0.0,1.0
2003-09-22,44.2,45.62,43.72,44.99,3700,20.8716214941759,21.5421577503237,20.6449613512527,21.244666312737,7835.51963347145,0.0,1.0
2003-09-23,44.15,44.41,43.65,43.89,2400,20.8480110626214,20.9707853067048,20.6119067470765,20.725236818538,5082.49922171121,0.0,1.0
2003-09-24,44.75,45.41,44.22,44.22,4900,21.1313362412754,21.4429939377948,20.8810656667977,20.8810656667977,10376.769244327,0.0,1.0
2003-09-25,44.25,45.4,43.42,44.35,2300,20.8952319257304,21.4382718514839,20.5032987619258,20.9424527888394,4870.72842080658,0.0,1.0
2003-09-26,44.38,45.34,44.0,44.0,2200,20.9566190477721,21.4099393336185,20.7771797679579,20.7771797679579,4658.95761990194,0.0,1.0
2003-09-29,44.33,45.25,44.15,44.4,2300,20.9330086162176,21.3674405568204,20.8480110626214,20.9660632203939,4870.72842080658,0.0,1.0
2003-09-30,44.5,45.23,44.1,44.11,2500,21.0132840835029,21.3579963841986,20.8244006310669,20.8291227173778,5294.27002261584,0.0,1.0
2003-10-01,46.5,46.5,45.24,45.24,5600,21.9577013456828,21.9577013456828,21.3627184705095,21.3627184705095,11859.1648506595,0.0,1.0
2003-10-02,46.18,46.35,45.73,46.18,2900,21.806594583734,21.8868700510193,21.5941006997436,21.806594583734,6141.35322623438,0.0,1.0
2003-10-03,46.35,46.5,45.12,45.985,3400,21.8868700510193,21.9577013456828,21.3060534347787,21.7145139006715,7200.20723075755,0.0,1.0
2003-10-06,46.1,46.2,45.7,46.2,3900,21.7688178932468,21.8160387563558,21.5799344408109,21.8160387563558,8259.06123528072,0.0,1.0
2003-10-07,46.05,46.35,45.89,45.89,2000,21.7452074616923,21.8868700510193,21.669654080718,21.669654080718,4235.41601809268,0.0,1.0
2003-10-08,45.79,46.05,45.25,45.95,1700,21.622433217609,21.7452074616923,21.3674405568204,21.6979865985833,3600.10361537876,0.0,1.0
2003-10-09,45.16,45.99,45.1,45.85,1300,21.3249417800223,21.7168749438269,21.2966092621569,21.6507657354744,2753.02041176023,0.0,1.0
2003-10-10,45.95,45.95,45.0,45.94,1800,21.6979865985833,21.6979865985833,21.2493883990479,21.6932645122724,3811.87441628341,0.0,1.0
2003-10-13,46.0,46.05,45.99,46.05,700,21.7215970301378,21.7452074616923,21.7168749438269,21.7452074616923,1482.39560633244,0.0,1.0
2003-10-14,46.5,46.5,45.36,46.0,3400,21.9577013456828,21.9577013456828,21.4193835062403,21.7215970301378,7200.20723075755,0.0,1.0
2003-10-15,46.4,46.4,44.61,44.61,2400,21.9104804825738,21.9104804825738,21.0652270329228,21.0652270329228,5082.49922171121,0.0,1.0
2003-10-16,46.0,46.4,45.652,46.37,1400,21.7215970301378,21.9104804825738,21.5572684265185,21.8963142236411,2964.79121266487,0.0,1.0
2003-10-17,45.99,46.0,45.15,45.16,6100,21.7168749438269,21.7215970301378,21.3202196937114,21.3249417800223,12918.0188551827,0.0,1.0
2003-10-20,46.03,46.09,45.13,45.13,5200,21.7357632890705,21.7640958069359,21.3107755210896,21.3107755210896,11012.081647041,0.0,1.0
2003-10-21,46.2,46.5,45.91,45.94,3000,21.8160387563558,21.9577013456828,21.6790982533397,21.6932645122724,6353.12402713902,0.0,1.0
2003-10-22,45.75,46.25,45.56,46.02,5600,21.6035448723654,21.8396491879103,21.5138252324583,21.7310412027596,11859.1648506595,0.0,1.0
2003-10-23,45.5,46.03,45.35,45.35,5100,21.4854927145929,21.7357632890705,21.4146614199294,21.4146614199294,10800.3108461363,0.0,1.0
2003-10-24,45.19,45.85,44.65,45.35,9600,21.339108038955,21.6507657354744,21.0841153781664,21.4146614199294,20329.9968868448,0.0,1.0
2003-10-27,45.07,45.16,44.86,44.86,2200,21.2824430032242,21.3249417800223,21.1832791906953,21.1832791906953,4658.95761990194,0.0,1.0
2003-10-28,45.19,45.6,44.8,44.85,3200,21.339108038955,21.5327135777019,21.1549466728299,21.1785571043844,6776.66562894827,0.0,1.0
2003-10-29,45.53,45.8,44.89,45.27,2300,21.4996589735256,21.6271553039199,21.197445449628,21.3768847294422,4870.72842080656,0.0,1.0
2003-10-30,45.43,46.2,44.95,45.825,5100,21.4524381104166,21.8160387563558,21.2257779674934,21.6389605196971,10800.3108461363,0.0,1.0
2003-10-31,45.02,46.1,45.02,45.565,2600,21.2588325716697,21.7688178932468,21.2588325716697,21.5161862756137,5506.04082352047,0.0,1.0
2003-11-03,45.0,45.15,44.99,45.0,15400,21.2493883990479,21.3202196937114,21.244666312737,21.2493883990479,32612.7033393135,0.0,1.0
2003-11-04,45.48,45.48,44.62,44.76,1600,21.4760485419711,21.4760485419711,21.0699491192337,21.1360583275863,3388.33281447413,0.0,1.0
2003-11-05,45.899,45.899,44.94,45.49,1800,21.6739039583978,21.6739039583978,21.2210558811825,21.480770628282,3811.8744162834,0.0,1.0
2003-11-06,45.5,45.55,45.12,45.265,6400,21.4854927145929,21.5091031461474,21.3060534347787,21.3745236862867,13553.3312578965,0.0,1.0
2003-11-07,45.55,46.0,45.29,45.5,1600,21.5091031461474,21.7215970301378,21.386328902064,21.4854927145929,3388.33281447413,0.0,1.0
2003-11-10,45.43,45.5,44.8,45.315,2800,21.4524381104166,21.4854927145929,21.1549466728299,21.3981341178412,5929.58242532973,0.0,1.0
2003-11-11,44.68,45.52,44.63,44.63,900,21.0982816370991,21.4949368872147,21.0746712055446,21.0746712055446,1905.9372081417,0.0,1.0
2003-11-12,45.36,45.5,44.65,45.28,3000,21.4193835062403,21.4854927145929,21.0841153781664,21.3816068157531,6353.124027139,0.0,1.0
2003-11-13,45.5,45.5,45.06,45.5,4100,21.4854927145929,21.4854927145929,21.2777209169133,21.4854927145929,8682.60283708996,0.0,1.0
2003-11-14,44.99,45.5,44.99,45.5,1900,21.244666312737,21.4854927145929,21.244666312737,21.4854927145929,4023.64521718804,0.0,1.0
2003-11-17,44.77,45.24,44.6,44.71,3900,21.1407804138972,21.3627184705095,21.0605049466119,21.1124478960318,8259.06123528071,0.0,1.0
2003-11-18,44.59,45.0,44.59,44.61,1100,21.055782860301,21.2493883990479,21.055782860301,21.0652270329228,2329.47880995097,0.0,1.0
2003-11-19,45.49,45.49,44.6,44.6,1100,21.480770628282,21.480770628282,21.0605049466119,21.0605049466119,2329.47880995097,0.0,1.0
2003-11-20,44.83,45.0,44.81,45.0,3300,21.1691129317626,21.2493883990479,21.1596687591408,21.2493883990479,6988.4364298529,0.0,1.0
2003-11-21,45.3,45.3,44.85,44.85,600,21.3910509883749,21.3910509883749,21.1785571043844,21.1785571043844,1270.6248054278,0.0,1.0
2003-11-24,45.5,45.6,45.095,45.095,12000,21.4854927145929,21.5327135777019,21.2942482190014,21.2942482190014,25412.496108556,0.0,1.0
2003-11-25,45.41,45.5,45.07,45.08,4700,21.4429939377948,21.4854927145929,21.2824430032242,21.2871650895351,9953.22764251776,0.0,1.0
2003-11-26,45.5,45.5,44.61,45.17,1200,21.4854927145929,21.4854927145929,21.0652270329228,21.3296638663332,2541.2496108556,0.0,1.0
2003-11-28,45.5,45.5,45.0,45.5,3500,21.4854927145929,21.4854927145929,21.2493883990479,21.4854927145929,7411.97803166216,0.0,1.0
2003-12-01,44.81,45.69,44.81,45.69,400,21.1596687591408,21.5752123545,21.1596687591408,21.5752123545,847.083203618534,0.0,1.0
2003-12-02,45.53,45.72,44.911,45.69,5600,21.4996589735256,21.5893786134327,21.2073618308809,21.5752123545,11859.1648506595,0.0,1.0
2003-12-03,44.55,45.0,43.73,45.0,11600,21.0368945150574,21.2493883990479,20.6496834375636,21.2493883990479,24565.4129049375,0.0,1.0
2003-12-04,44.15,44.5,43.7299,43.7299,12500,20.8480110626214,21.0132840835029,20.6496362167005,20.6496362167005,26471.3501130792,0.0,1.0
2003-12-05,43.92,45.01,43.75,45.01,17000,20.7394030774707,21.2541104853588,20.6591276101855,21.2541104853588,36001.0361537878,0.0,1.0
2003-12-08,43.7,44.09,42.73,43.9,3000,20.635517178631,20.819678544756,20.1774748064737,20.7299589048489,6353.12402713899,0.0,1.0
2003-12-09,43.76,44.0,42.52,43.12,3800,20.6638496964963,20.7771797679579,20.0783109939448,20.3616361725988,8047.29043437609,0.0,1.0
2003-12-10,41.9,43.66,41.9,43.5,2900,19.785541642669,20.6166288333874,19.785541642669,20.541075452413,6141.35322623438,0.0,1.0
2003-12-11,43.0,43.16,42.12,42.12,3300,20.399412863086,20.4753176551347,19.9819365068182,19.9819365068182,6956.08255749247,0.2,1.0
2003-12-12,43.25,43.94,42.23,42.61,3600,20.5180141006621,20.845353516372,20.0341210513516,20.2143949324673,7588.45369908269,0.0,1.0
2003-12-15,43.23,44.15,42.41,43.37,5200,20.508526001656,20.944978555936,20.1195139424064,20.5749426946986,10961.0997875639,0.0,1.0
2003-12-16,42.0,43.02,41.451,42.395,1900,19.9250079127817,20.4089009620921,19.6645595950646,20.1123978681519,4005.01723007141,0.0,1.0
2003-12-17,40.65,42.12,40.65,42.12,5300,19.2845612298708,19.9819365068182,19.2845612298708,19.9819365068182,11171.890168094,0.0,1.0
2003-12-18,39.889,40.75,39.09,40.62,8100,18.9235390626892,19.3320017249012,18.5444895073961,19.2703290813617,17074.0208229361,0.0,1.0
2003-12-19,39.93,39.95,38.5,39.477,5500,18.9429896656517,18.9524777646578,18.2645905867165,18.7280842231638,11593.4709291541,0.0,1.0
2003-12-22,38.52,39.8,38.52,39.42,1100,18.2740786857226,18.8813170221121,18.2740786857226,18.7010431409965,2318.69418583083,0.0,1.0
2003-12-23,40.0,40.01,38.75,38.75,16300,18.976198012173,18.980942061676,18.3831918242926,18.3831918242926,34358.8320264022,0.0,1.0
2003-12-24,39.9,40.0,39.11,39.11,3500,18.9287575171426,18.976198012173,18.5539776064022,18.5539776064022,7377.66331855261,0.0,1.0
2003-12-26,40.0,40.0,39.8,39.8,9100,18.976198012173,18.976198012173,18.8813170221121,18.8813170221121,19181.9246282368,0.0,1.0
2003-12-29,40.0,40.0,39.75,40.0,23600,18.976198012173,18.976198012173,18.8575967745969,18.976198012173,49746.5298050977,0.0,1.0
2003-12-30,39.51,40.0,39.51,40.0,5800,18.7437395865239,18.976198012173,18.7437395865239,18.976198012173,12225.8420707443,0.0,1.0
2003-12-31,39.7,40.11,38.47,39.7,25000,18.8338765270817,19.0283825567065,18.2503584382074,18.8338765270817,52697.5951325188,0.0,1.0
2004-01-02,41.0,41.4,40.0,40.0,8500,19.4506029624773,19.6403649425991,18.976198012173,18.976198012173,17917.1823450564,0.0,1.0
2004-01-05,41.72,41.85,41.1,41.4,4500,19.7921745266964,19.853847170236,19.4980434575078,19.6403649425991,9485.56712385339,0.0,1.0
2004-01-06,41.8,41.94,41.21,41.26,2700,19.8301269227208,19.8965436157634,19.5502280020412,19.5739482495565,5691.34027431202,0.0,1.0
2004-01-07,42.349,42.399,41.35,41.95,9900,20.0905752404379,20.1142954879531,19.6166446950838,19.9012876652664,20868.2476724774,0.0,1.0
2004-01-08,42.2,42.42,41.82,42.42,2900,20.0198889028425,20.1242579919095,19.8396150217269,20.1242579919095,6112.92103537218,0.0,1.0
2004-01-09,42.02,42.05,42.0,42.02,8000,19.9344960117877,19.9487281602969,19.9250079127817,19.9344960117877,16863.230442406,0.0,1.0
2004-01-12,42.89,42.9,41.97,42.49,2900,20.3472283185525,20.3519723680555,19.9107757642725,20.1574663384308,6112.92103537218,0.0,1.0
2004-01-13,42.45,42.5,42.03,42.39,11200,20.1384901404186,20.1622103879338,19.9392400612908,20.1100258434003,23608.5226193684,0.0,1.0
2004-01-14,42.15,42.98,42.0,42.98,7000,19.9961686553273,20.3899247640799,19.9250079127817,20.3899247640799,14755.3266371053,0.0,1.0
2004-01-15,42.49,42.49,42.2,42.2,3100,20.1574663384308,20.1574663384308,20.0198889028425,20.0198889028425,6534.50179643232,0.0,1.0
2004-01-16,42.85,43.0,42.1,42.5,16800,20.3282521205403,20.399412863086,19.9724484078121,20.1622103879338,35412.7839290527,0.0,1.0
2004-01-20,43.0,43.1,42.0,42.08,21200,20.399412863086,20.4468533581164,19.9250079127817,19.962960308806,44687.5606723759,0.0,1.0
2004-01-21,43.71,43.71,42.22,42.5,2900,20.736240377802,20.736240377802,20.0293770018486,20.1622103879338,6112.92103537219,0.0,1.0
2004-01-22,42.11,43.0,42.03,42.03,2500,19.9771924573151,20.399412863086,19.9392400612908,19.9392400612908,5269.75951325188,0.0,1.0
2004-01-23,42.3,42.75,42.0,42.1,2400,20.0673293978729,20.2808116255099,19.9250079127817,19.9724484078121,5058.96913272181,0.0,1.0
2004-01-26,42.98,42.98,42.01,42.1,2100,20.3899247640799,20.3899247640799,19.9297519622847,19.9724484078121,4426.59799113157,0.0,1.0
2004-01-27,42.4,43.24,42.0,43.24,8400,20.1147698929034,20.513270051159,19.9250079127817,20.513270051159,17706.3919645263,0.0,1.0
2004-01-28,41.85,43.0,41.85,42.5,18000,19.853847170236,20.399412863086,19.853847170236,20.1622103879338,37942.2684954135,0.0,1.0
2004-01-29,41.81,42.34,41.81,41.87,14000,19.8348709722238,20.0863055958851,19.8348709722238,19.8633352692421,29510.6532742105,0.0,1.0
2004-01-30,42.3,42.38,41.83,42.38,1900,20.0673293978729,20.1052817938973,19.8443590712299,20.1052817938973,4005.01723007143,0.0,1.0
2004-02-02,42.0,42.45,41.86,42.3,1900,19.9250079127817,20.1384901404186,19.858591219739,20.0673293978729,4005.01723007141,0.0,1.0
2004-02-03,41.85,42.3,41.85,41.85,8500,19.853847170236,20.0673293978729,19.853847170236,19.853847170236,17917.1823450564,0.0,1.0
2004-02-04,40.22,41.9,40.22,41.88,12500,19.08056710124,19.8775674177512,19.08056710124,19.8680793187451,26348.7975662593,0.0,1.0
2004-02-05,39.29,39.87,39.1,39.87,7200,18.6393704974569,18.9145253686334,18.5492335568991,18.9145253686334,15176.9073981654,0.0,1.0
2004-02-06,38.92,40.0,38.92,39.02,4000,18.4638406658443,18.976198012173,18.4638406658443,18.5112811608748,8431.61522120301,0.0,1.0
2004-02-09,38.07,38.879,37.8,38.35,13600,18.0605964580857,18.4443900628819,17.9325071215035,18.1934298441709,28667.4917520901,0.0,1.0
2004-02-10,39.49,39.52,37.75,37.8,10400,18.7342514875178,18.7484836360269,17.9087868739883,17.9325071215035,21922.1995751278,0.0,1.0
2004-02-11,39.982,40.0,39.1,39.1,5500,18.9676587230675,18.976198012173,18.5492335568991,18.5492335568991,11593.4709291541,0.0,1.0
2004-02-12,39.51,39.99,39.51,39.99,5600,18.7437395865239,18.97145396267,18.7437395865239,18.97145396267,11804.2613096842,0.0,1.0
2004-02-13,39.84,39.9884,39.51,39.51,6800,18.9002932201243,18.9706949147495,18.7437395865239,18.7437395865239,14333.7458760451,0.0,1.0
2004-02-17,39.84,40.0,39.25,40.0,4900,18.9002932201243,18.976198012173,18.6203942994448,18.976198012173,10328.7286459737,0.0,1.0
2004-02-18,39.77,40.0,39.09,39.32,2600,18.867084873603,18.976198012173,18.5444895073961,18.6536026459661,5480.54989378195,0.0,1.0
2004-02-19,39.12,39.74,39.09,39.091,1800,18.5587216559052,18.8528527250939,18.5444895073961,18.5449639123464,3794.22684954135,0.0,1.0
2004-02-20,38.24,39.19,37.8,39.19,6200,18.1412452996374,18.5919300024265,17.9325071215035,18.5919300024265,13069.0035928646,0.0,1.0
2004-02-23,37.0,38.9,37.0,38.9,3500,17.55298316126,18.4543525668382,17.55298316126,18.4543525668382,7377.66331855264,0.0,1.0
2004-02-24,36.91,37.56,36.76,36.76,1900,17.5102867157326,17.8186499334305,17.439125973187,17.439125973187,4005.01723007143,0.0,1.0
2004-02-25,37.36,37.5,37.285,37.3,11100,17.7237689433696,17.7901856364122,17.6881885720968,17.6953046463513,23397.7322388383,0.0,1.0
2004-02-26,38.6,38.6,37.49,37.5,2600,18.3120310817469,18.3120310817469,17.7854415869091,17.7901856364122,5480.54989378196,0.0,1.0
2004-02-27,38.75,38.75,37.1,37.21,2300,18.3831918242926,18.3831918242926,17.6004236562905,17.6526082008239,4848.17875219172,0.0,1.0
2004-03-01,37.79,38.75,37.79,38.75,1300,17.9277630720004,18.3831918242926,17.9277630720004,18.3831918242926,2740.27494689098,0.0,1.0
2004-03-02,38.17,38.17,37.23,38.03,2200,18.1080369531161,18.1080369531161,17.66209629983,18.0416202600735,4637.38837166165,0.0,1.0
2004-03-03,38.068,38.25,37.12,37.48,6600,18.059647648185,18.1459893491404,17.6099117552965,17.7806975374061,13912.165114985,0.0,1.0
2004-03-04,38.45,38.45,37.57,37.99,4100,18.2408703392013,18.2408703392013,17.8233939829335,18.0226440620613,8642.40560173307,0.0,1.0
2004-03-05,40.37,40.5,37.3,38.105,18900,19.1517278437856,19.2134004873252,17.6953046463513,18.0772006313463,39839.3819201842,0.0,1.0
2004-03-08,41.2,41.2,40.121,40.3,11900,19.5454839525382,19.5454839525382,19.0336010111598,19.1185194972643,25084.0552830789,0.0,1.0
2004-03-09,41.4,41.4,40.23,40.64,8100,19.6403649425991,19.6403649425991,19.085311150743,19.2798171803678,17074.020822936,0.0,1.0
2004-03-10,41.29,41.42,40.16,40.27,6400,19.5881803980656,19.6498530416051,19.0521028042217,19.1042873487552,13490.5843539248,0.0,1.0
2004-03-11,40.97,41.04,40.22,41.01,10000,19.5407399030351,19.5741265711634,19.1830256016616,19.5598179991084,20966.4527562933,0.22,1.0
2004-03-12,41.99,41.99,40.43,40.43,2400,20.0272313529032,20.0272313529032,19.2831856060462,19.2831856060462,5031.94866151038,0.0,1.0
2004-03-15,40.9,41.295,40.76,41.295,1700,19.5073532349069,19.6957494336304,19.4405798986505,19.6957494336304,3564.29696856985,0.0,1.0
2004-03-16,41.9,41.9,40.61,40.61,3000,19.9843056367384,19.9843056367384,19.3690370383758,19.3690370383758,6289.93582688797,0.0,1.0
2004-03-17,41.52,41.57,40.67,41.57,11900,19.8030637240425,19.826911344134,19.3976541824857,19.826911344134,24950.0787799889,0.0,1.0
2004-03-18,41.319,41.889,40.65,41.245,1200,19.7071962912743,19.9790591603183,19.3881151344491,19.6719018135388,2515.97433075519,0.0,1.0
2004-03-19,40.85,41.74,40.54,40.61,3800,19.4835056148154,19.9079932524454,19.3356503702476,19.3690370383758,7967.25204739141,0.0,1.0
2004-03-22,41.25,41.7,40.86,41.115,2500,19.674286575548,19.8889151563721,19.4882751388337,19.6098980013007,5241.61318907329,0.0,1.0
2004-03-23,40.95,41.3,40.72,41.28,800,19.5312008549985,19.6981341956395,19.4215018025773,19.6885951476029,1677.31622050346,0.0,1.0
2004-03-24,40.85,41.29,40.5,40.5,4800,19.4835056148154,19.6933646716212,19.3165722741744,19.3165722741744,10063.8973230207,0.0,1.0
2004-03-25,41.03,41.45,40.8,40.8,10300,19.569357047145,19.7696770559143,19.4596579947238,19.4596579947238,21595.446338982,0.0,1.0
2004-03-26,41.3,41.3,40.83,40.83,700,19.6981341956395,19.6981341956395,19.4739665667787,19.4739665667787,1467.65169294053,0.0,1.0
2004-03-29,41.3,42.0,40.67,40.67,3700,19.6981341956395,20.0320008769216,19.3976541824857,19.3976541824857,7757.5875198285,0.0,1.0
2004-03-30,41.3,41.3,40.67,41.3,3700,19.6981341956395,19.6981341956395,19.3976541824857,19.6981341956395,7757.5875198285,0.0,1.0
2004-03-31,40.76,41.0,40.712,40.77,3700,19.4405798986505,19.5550484750901,19.4176861833626,19.4453494226689,7757.5875198285,0.0,1.0
2004-04-01,41.35,41.4,40.77,40.77,4100,19.7219818157311,19.7458294358227,19.4453494226689,19.4453494226689,8596.24563008022,0.0,1.0
2004-04-02,41.61,41.61,41.5,41.5,1600,19.8459894402073,19.8459894402073,19.7935246760058,19.7935246760058,3354.63244100691,0.0,1.0
2004-04-05,41.21,41.5,40.7,41.5,1400,19.6552084794747,19.7935246760058,19.4119627545407,19.7935246760058,2935.30338588105,0.0,1.0
2004-04-06,40.97,41.01,40.52,41.0,15400,19.5407399030351,19.5598179991084,19.326111322211,19.5550484750901,32288.3372446916,0.0,1.0
2004-04-07,40.95,41.07,40.5,40.5,2200,19.5312008549985,19.5884351432183,19.3165722741744,19.3165722741744,4612.61960638451,0.0,1.0
2004-04-08,40.98,41.0,40.7,41.0,29900,19.5455094270535,19.5550484750901,19.4119627545407,19.5550484750901,62689.6937413166,0.0,1.0
2004-04-12,41.91,41.91,40.5,40.5,15800,19.9890751607567,19.9890751607567,19.3165722741744,19.3165722741744,33126.9953549433,0.0,1.0
2004-04-13,40.45,40.75,40.39,40.75,12900,19.2927246540828,19.4358103746322,19.2641075099729,19.4358103746322,27046.7240556182,0.0,1.0
2004-04-14,39.49,40.45,38.61,40.45,6600,18.8348503483246,19.2927246540828,18.4151322347129,19.2927246540828,13837.8588191535,0.0,1.0
2004-04-15,39.13,39.49,38.51,39.49,2600,18.6631474836653,18.8348503483246,18.3674369945297,18.8348503483246,5451.27771663622,0.0,1.0
2004-04-16,39.83,39.85,38.98,39.13,1600,18.9970141649473,19.0065532129839,18.5916046233905,18.6631474836653,3354.63244100691,0.0,1.0
2004-04-19,39.47,39.63,37.79,38.07,2400,18.825311300288,18.901623684581,18.0240312652111,18.1575779377239,5031.94866151036,0.0,1.0
2004-04-20,38.11,39.86,38.11,38.8,1100,18.1766560337972,19.0113227370022,18.1766560337972,18.5057531910609,2306.30980319225,0.0,1.0
2004-04-21,37.04,37.92,36.84,37.92,2600,17.6663169638375,18.0860350774492,17.5709264834712,18.0860350774492,5451.27771663623,0.0,1.0
2004-04-22,37.16,38.36,36.68,36.68,3800,17.7235512520573,18.295894134255,17.4946140991782,17.4946140991782,7967.2520473914,0.0,1.0
2004-04-23,37.5,38.4,37.0,38.36,1100,17.88571506868,18.3149722303283,17.6472388677642,18.295894134255,2306.30980319225,0.0,1.0
2004-04-26,37.25,37.59,37.25,37.25,1100,17.7664769682221,17.9286407848448,17.7664769682221,17.7664769682221,2306.30980319225,0.0,1.0
2004-04-27,37.5,37.98,37.5,37.5,10500,17.88571506868,18.1146522215591,17.88571506868,17.88571506868,22014.7753941078,0.0,1.0
2004-04-28,36.75,37.76,36.75,37.5,3500,17.5280007673064,18.0097226931561,17.5280007673064,17.88571506868,7338.25846470261,0.0,1.0
2004-04-29,37.28,37.98,37.01,37.98,3300,17.780785540277,18.1146522215591,17.6520083917825,18.1146522215591,6918.92940957677,0.0,1.0
2004-04-30,37.5,38.18,37.5,38.18,1700,17.88571506868,18.2100427019254,17.88571506868,18.2100427019254,3564.29696856984,0.0,1.0
2004-05-03,37.22,37.58,36.5,36.68,2800,17.7521683961672,17.9238712608265,17.4087626668485,17.4946140991782,5870.60677176208,0.0,1.0
2004-05-04,37.75,37.75,36.8,37.0,18500,18.0049531691378,18.0049531691378,17.5518483873979,17.6472388677642,38787.9375991425,0.0,1.0
2004-05-05,38.0,38.44,37.25,38.39,13000,18.1241912695957,18.3340503264015,17.7664769682221,18.31020270631,27256.3885831812,0.0,1.0
2004-05-06,37.66,38.005,37.5,38.005,7400,17.962027452973,18.1265760316049,17.88571506868,18.1265760316049,15515.175039657,0.0,1.0
2004-05-07,37.89,38.42,37.75,38.15,5800,18.0717265053942,18.3245112783649,18.0049531691378,18.1957341298704,12160.5425986501,0.0,1.0
2004-05-10,38.01,38.4,37.65,38.4,12300,18.128960793614,18.3149722303283,17.9572579289547,18.3149722303283,25788.7368902407,0.0,1.0
2004-05-11,38.05,38.22,37.77,37.77,2500,18.1480388896873,18.2291207979986,18.0144922171745,18.0144922171745,5241.61318907329,0.0,1.0
2004-05-12,38.62,38.63,37.7,37.92,3900,18.4199017587312,18.4246712827495,17.9811055490463,18.0860350774492,8176.91657495435,0.0,1.0
2004-05-13,38.5,38.6,38.34,38.5,600,18.3626674705114,18.4103627106946,18.2863550862184,18.3626674705114,1257.98716537759,0.0,1.0
2004-05-14,38.0,38.81,38.0,38.29,900,18.1241912695957,18.5105227150792,18.1241912695957,18.2625074661268,1886.98074806639,0.0,1.0
2004-05-17,38.17,38.79,37.8,38.565,3500,18.205273177907,18.5009836670426,18.0288007892294,18.3936693766305,7338.25846470264,0.0,1.0
2004-05-18,38.61,38.73,37.75,37.76,9200,18.4151322347129,18.4723665229327,18.0049531691378,18.0097226931561,19289.1365357897,0.0,1.0
2004-05-19,39.0,39.0,38.085,38.95,11100,18.6011436714272,18.6011436714272,18.1647322237514,18.5772960513356,23272.7625594854,0.0,1.0
2004-05-20,37.91,38.53,37.91,38.53,5700,18.0812655534309,18.3769760425664,18.0812655534309,18.3769760425664,11950.8780710871,0.0,1.0
2004-05-21,37.31,38.33,37.0476,38.09,4000,17.795094112332,18.2815855622001,17.6699418020914,18.1671169857605,8386.58110251728,0.0,1.0
2004-05-24,37.99,38.14,37.785,38.135,3000,18.1194217455774,18.1909646058521,18.0216465032019,18.1885798438429,6289.93582688796,0.0,1.0
2004-05-25,38.28,38.44,37.97,38.235,5200,18.2577379421085,18.3340503264015,18.1098826975408,18.2362750840261,10902.5554332725,0.0,1.0
2004-05-26,38.73,38.73,37.95,38.0,17000,18.4723665229327,18.4723665229327,18.1003436495041,18.1241912695957,35642.9696856984,0.0,1.0
2004-05-27,38.1,38.1,37.6,38.06,1900,18.1718865097788,18.1718865097788,17.9334103088631,18.1528084137056,3983.62602369572,0.0,1.0
2004-05-28,37.82,38.03,37.5,38.03,3600,18.038339837266,18.1384998416506,17.88571506868,18.1384998416506,7547.92299226557,0.0,1.0
2004-06-01,37.78,38.0,37.05,37.24,3700,18.0192617411928,18.1241912695957,17.6710864878558,17.7617074442038,7757.58751982848,0.0,1.0
2004-06-02,37.48,38.3,37.17,38.3,2600,17.8761760206433,18.2672769901451,17.7283207760756,18.2672769901451,5451.27771663624,0.0,1.0
2004-06-03,35.99,37.9,35.92,37.9,11000,17.1655169419145,18.0764960294125,17.1321302737862,18.0764960294125,23063.0980319225,0.0,1.0
2004-06-04,36.71,36.91,36.02,36.02,15300,17.5089226712331,17.6043131515994,17.1798255139694,17.1798255139694,32078.6727171286,0.0,1.0
2004-06-07,36.98,37.01,36.11,36.11,4200,17.6376998197276,17.6520083917825,17.2227512301342,17.2227512301342,8805.91015764315,0.0,1.0
2004-06-08,37.07,37.07,36.53,36.6,2400,17.6806255358924,17.6806255358924,17.4230712389034,17.4564579070316,5031.94866151038,0.0,1.0
2004-06-09,37.32,37.32,37.01,37.2,3000,17.7998636363503,17.7998636363503,17.6520083917825,17.7426293481305,6289.93582688796,0.0,1.0
2004-06-10,36.92,37.46,36.81,36.84,5900,17.6090826756177,17.8666369726067,17.5566179114163,17.5709264834712,12370.207126213,0.0,1.0
2004-06-14,36.19,37.92,36.03,37.92,3300,17.3658369506837,18.1959805794398,17.2890606613189,18.1959805794398,6877.1231895793,0.22,1.0
2004-06-15,36.8,36.94,35.7,36.11,16600,17.6585465538867,17.7257258070808,17.1307095645042,17.3274488060013,34594.013620308,0.0,1.0
2004-06-16,35.76,36.95,35.2,36.8,20400,17.159500673016,17.7305243251661,16.8907836602394,17.6585465538867,42513.1251719448,0.0,1.0
2004-06-17,36.2,36.8,35.25,36.8,7900,17.370635468769,17.6585465538867,16.9147762506659,17.6585465538867,16463.416120508,0.0,1.0
2004-06-18,34.77,36.24,34.75,35.93,10900,16.6844473825717,17.3898295411101,16.6748503464011,17.241075480466,22715.3462928529,0.0,1.0
2004-06-21,35.0,35.67,34.62,35.67,3400,16.7948132985335,17.1163140102483,16.6124696112923,17.1163140102483,7085.52086199082,0.0,1.0
2004-06-22,34.23,35.0,34.13,35.0,1800,16.4253274059658,16.7948132985335,16.3773422251128,16.7948132985335,3751.1581034069,0.0,1.0
2004-06-23,33.36,35.5,33.08,35.5,55000,16.0078563325451,17.0347392027983,15.8734978261568,17.0347392027983,114618.719826322,0.0,1.0
2004-06-24,33.42,33.65,33.2,33.52,20700,16.0366474410569,16.1470133570187,15.9310800431804,16.0846326219098,43138.3181891793,0.0,1.0
2004-06-25,32.75,34.02,32.75,33.89,192500,15.7151467293421,16.3245585261746,15.7151467293421,16.2621777910657,401165.519392126,0.0,1.0
2004-06-28,33.27,33.35,33.0,33.0,32900,15.9646696697774,16.0030578144598,15.8351096814745,15.8351096814745,68562.8342233818,0.0,1.0
2004-06-29,33.24,33.33,33.0,33.16,6100,15.9502741155216,15.9934607782892,15.8351096814745,15.9118859708392,12712.2580171011,0.0,1.0
2004-06-30,33.23,33.56,33.2,33.56,5200,15.9454755974363,16.103826694251,15.9310800431804,16.103826694251,10836.6789653977,0.0,1.0
2004-07-01,33.29,33.58,33.24,33.26,9200,15.974266705948,16.1134237304216,15.9502741155216,15.9598711516921,19172.5858618575,0.0,1.0
2004-07-02,33.83,33.83,33.0,33.01,10700,16.233386682554,16.233386682554,15.8351096814745,15.8399081995598,22298.5509480299,0.0,1.0
2004-07-06,33.79,33.79,33.15,33.24,20000,16.2141926102128,16.2141926102128,15.9070874527539,15.9502741155216,41679.5344822989,0.0,1.0
2004-07-07,33.84,33.85,33.62,33.79,5200,16.2381852006393,16.2429837187246,16.1326178027628,16.2141926102128,10836.6789653977,0.0,1.0
2004-07-08,34.59,34.59,33.59,33.59,19700,16.5980740570364,16.5980740570364,16.1182222485069,16.1182222485069,41054.3414650645,0.0,1.0
2004-07-09,34.63,34.63,34.06,34.06,1000,16.6172681293776,16.6172681293776,16.3437525985158,16.3437525985158,2083.97672411494,0.0,1.0
2004-07-12,34.91,34.96,34.51,34.51,2700,16.7516266357659,16.7756192261923,16.5596859123541,16.5596859123541,5626.73715511034,0.0,1.0
2004-07-13,35.91,35.91,34.79,34.99,4900,17.2314784442954,17.2314784442954,16.6940444187423,16.7900147804482,10211.4859481632,0.0,1.0
2004-07-14,35.16,35.16,35.16,35.16,100,16.8715895878982,16.8715895878982,16.8715895878982,16.8715895878982,208.397672411495,0.0,1.0
2004-07-15,35.91,35.91,34.83,34.83,8700,17.2314784442954,17.2314784442954,16.7132384910835,16.7132384910835,18130.5974998,0.0,1.0
2004-07-16,35.45,35.45,34.51,35.22,5400,17.0107466123718,17.0107466123718,16.5596859123541,16.90038069641,11253.4743102207,0.0,1.0
2004-07-19,35.01,35.01,34.99,35.0,1100,16.7996118166188,16.7996118166188,16.7900147804482,16.7948132985335,2292.37439652644,0.0,1.0
2004-07-20,35.22,35.47,35.05,35.47,11200,16.90038069641,17.0203436485424,16.81880588896,17.0203436485424,23340.5393100874,0.0,1.0
2004-07-21,35.29,35.3,34.9,35.22,15800,16.9339703230071,16.9387688410924,16.7468281176806,16.90038069641,32926.8322410161,0.0,1.0
2004-07-22,35.75,35.75,34.55,34.55,15000,17.1547021549307,17.1547021549307,16.5788799846952,16.5788799846952,31259.6508617241,0.0,1.0
2004-07-23,35.22,35.22,34.87,34.87,1300,16.90038069641,16.90038069641,16.7324325634247,16.7324325634247,2709.16974134943,0.0,1.0
2004-07-26,35.11,35.22,34.6,35.22,4700,16.8475969974718,16.90038069641,16.6028725751217,16.90038069641,9794.69060334022,0.0,1.0
2004-07-27,35.73,35.73,35.0,35.0,4400,17.1451051187601,17.1451051187601,16.7948132985335,16.7948132985335,9169.49758610574,0.0,1.0
2004-07-28,35.43,35.43,35.0,35.0,2200,17.0011495762012,17.0011495762012,16.7948132985335,16.7948132985335,4584.74879305288,0.0,1.0
2004-07-29,35.47,35.47,35.44,35.44,400,17.0203436485424,17.0203436485424,17.0059480942865,17.0059480942865,833.590689645978,0.0,1.0
2004-07-30,35.3,35.5,35.3,35.5,200,16.9387688410924,17.0347392027983,16.9387688410924,17.0347392027983,416.795344822988,0.0,1.0
2004-08-02,35.57,35.57,35.22,35.5,6400,17.0683288293954,17.0683288293954,16.90038069641,17.0347392027983,13337.4510343356,0.0,1.0
2004-08-03,35.49,35.58,35.49,35.5,3500,17.029940684713,17.0731273474807,17.029940684713,17.0347392027983,7293.9185344023,0.0,1.0
2004-08-04,35.2,35.2,35.2,35.2,200,16.8907836602394,16.8907836602394,16.8907836602394,16.8907836602394,416.79534482299,0.0,1.0
2004-08-05,35.24,35.4,35.24,35.32,3500,16.9099777325806,16.9867540219453,16.9099777325806,16.948365877263,7293.91853440231,0.0,1.0
2004-08-06,35.13,35.3,35.01,35.01,700,16.8571940336424,16.9387688410924,16.7996118166188,16.7996118166188,1458.78370688046,0.0,1.0
2004-08-09,35.0,35.0,35.0,35.0,800,16.7948132985335,16.7948132985335,16.7948132985335,16.7948132985335,1667.18137929196,0.0,1.0
2004-08-10,35.0,35.0,35.0,35.0,0,16.7948132985335,16.7948132985335,16.7948132985335,16.7948132985335,0,0.0,1.0
2004-08-11,35.39,35.39,35.02,35.02,2300,16.98195550386,16.98195550386,16.8044103347041,16.8044103347041,4793.14646546438,0.0,1.0
2004-08-12,35.0,35.38,35.0,35.08,2800,16.7948132985335,16.9771569857747,16.7948132985335,16.8332014432159,5835.13482752185,0.0,1.0
2004-08-13,35.2,35.38,35.2,35.38,1800,16.8907836602394,16.9771569857747,16.8907836602394,16.9771569857747,3751.15810340691,0.0,1.0
2004-08-16,35.02,35.25,35.02,35.25,1300,16.8044103347041,16.9147762506659,16.8044103347041,16.9147762506659,2709.16974134943,0.0,1.0
2004-08-17,35.41,35.41,35.15,35.19,1500,16.9915525400306,16.9915525400306,16.866791069813,16.8859851421541,3125.96508617242,0.0,1.0
2004-08-18,35.5,35.62,35.26,35.26,2000,17.0347392027983,17.0923214198218,16.9195747687512,16.9195747687512,4167.95344822989,0.0,1.0
2004-08-19,35.35,35.91,35.35,35.91,900,16.9627614315189,17.2314784442954,16.9627614315189,17.2314784442954,1875.57905170345,0.0,1.0
2004-08-20,35.25,35.45,35.25,35.25,2600,16.9147762506659,17.0107466123718,16.9147762506659,16.9147762506659,5418.33948269886,0.0,1.0
2004-08-23,35.95,36.07,35.5,35.5,14600,17.2506725166366,17.3082547336601,17.0347392027983,17.0347392027983,30426.0601720781,0.0,1.0
2004-08-24,36.05,36.24,36.0,36.24,600,17.2986576974895,17.3898295411101,17.2746651070631,17.3898295411101,1250.38603446897,0.0,1.0
2004-08-25,35.45,35.56,35.45,35.56,1200,17.0107466123718,17.0635303113101,17.0107466123718,17.0635303113101,2500.77206893794,0.0,1.0
2004-08-26,36.23,36.23,36.23,36.23,200,17.3850310230248,17.3850310230248,17.3850310230248,17.3850310230248,416.79534482299,0.0,1.0
2004-08-27,36.23,36.23,36.23,36.23,0,17.3850310230248,17.3850310230248,17.3850310230248,17.3850310230248,0,0.0,1.0
2004-08-30,35.93,36.12,35.84,36.12,700,17.241075480466,17.3322473240866,17.1978888176983,17.3322473240866,1458.78370688046,0.0,1.0
2004-08-31,35.93,35.93,35.93,35.93,0,17.241075480466,17.241075480466,17.241075480466,17.241075480466,0,0.0,1.0
2004-09-01,35.5,35.5,35.5,35.5,200,17.0347392027983,17.0347392027983,17.0347392027983,17.0347392027983,416.795344822989,0.0,1.0
2004-09-02,36.08,36.24,35.52,35.58,2900,17.3130532517454,17.3898295411101,17.0443362389689,17.0731273474807,6043.53249993334,0.0,1.0
2004-09-03,36.23,36.24,35.65,35.65,4700,17.3850310230248,17.3898295411101,17.1067169740777,17.1067169740777,9794.69060334026,0.0,1.0
2004-09-07,36.96,36.99,36.24,36.25,3300,17.7353228432514,17.7497183975073,17.3898295411101,17.3946280591954,6877.12318957932,0.0,1.0
2004-09-08,36.77,36.96,36.77,36.96,200,17.6441509996308,17.7353228432514,17.6441509996308,17.7353228432514,416.795344822989,0.0,1.0
2004-09-09,36.99,36.99,36.99,36.99,100,17.7497183975073,17.7497183975073,17.7497183975073,17.7497183975073,208.397672411494,0.0,1.0
2004-09-10,37.5,37.5,36.99,36.99,2400,17.9944428198574,17.9944428198574,17.7497183975073,17.7497183975073,5001.54413787585,0.0,1.0
2004-09-13,38.0,38.5,37.28,37.28,3100,18.3399361219986,18.5812510709723,17.9924425954765,17.9924425954765,6423.14123759133,0.22,1.0
2004-09-14,39.29,40.25,38.0,38.0,21200,18.9625286903507,19.4258533923801,18.3399361219986,18.3399361219986,43925.998140947,0.0,1.0
2004-09-15,39.28,39.61,38.79,39.14,2600,18.9577023913712,19.1169702576938,18.721213741377,18.8901342056586,5387.15071539918,0.0,1.0
2004-09-16,39.08,39.9,38.8,39.79,11100,18.8611764117817,19.2569329280985,18.7260400403565,19.2038436393243,22998.9895926657,0.0,1.0
2004-09-17,39.04,39.24,38.79,39.07,2100,18.8418712158638,18.9383971954533,18.721213741377,18.8563501128023,4351.16019320703,0.0,1.0
2004-09-20,39.71,39.77,39.31,39.35,1100,19.1652332474886,19.1941910413654,18.9721812883096,18.9914864842275,2279.17914882272,0.0,1.0
2004-09-21,39.35,39.77,39.24,39.24,1900,18.9914864842275,19.1941910413654,18.9383971954533,18.9383971954533,3936.76398433017,0.0,1.0
2004-09-22,40.5,40.5,38.77,38.77,7400,19.5465108668669,19.5465108668669,18.7115611434181,18.7115611434181,15332.6597284438,0.0,1.0
2004-09-23,39.46,39.99,39.46,39.99,900,19.0445757730017,19.3003696189138,19.0445757730017,19.3003696189138,1864.78293994587,0.0,1.0
2004-09-24,39.08,39.4,38.54,39.03,3600,18.8611764117817,19.0156179791249,18.6005562668902,18.8370449168844,7459.13175978349,0.0,1.0
2004-09-27,38.76,40.0,38.76,40.0,1300,18.7067348444386,19.3051959178933,18.7067348444386,19.3051959178933,2693.57535769959,0.0,1.0
2004-09-28,37.97,39.0,37.79,38.945,8400,18.3254572250602,18.8225660199459,18.2385838434297,18.7960213755588,17404.6407728281,0.0,1.0
2004-09-29,38.04,38.95,38.04,38.85,2800,18.3592413179165,18.7984345250486,18.3592413179165,18.7501715352538,5801.54692427604,0.0,1.0
2004-09-30,38.0,38.5,38.0,38.11,4600,18.3399361219986,18.5812510709723,18.3399361219986,18.3930254107728,9531.11280416778,0.0,1.0
2004-10-01,38.84,39.05,38.1,38.1,2500,18.7453452362744,18.8466975148433,18.3881991117933,18.3881991117933,5179.95261096074,0.0,1.0
2004-10-04,38.9,39.25,38.62,39.25,800,18.7743030301512,18.9432234944328,18.639166658726,18.9432234944328,1657.58483550744,0.0,1.0
2004-10-05,39.49,39.49,39.04,39.12,800,19.0590546699401,19.0590546699401,18.8418712158638,18.8804816076996,1657.58483550744,0.0,1.0
2004-10-06,38.56,39.01,38.56,39.0,1500,18.6102088648491,18.8273923189254,18.6102088648491,18.8225660199459,3107.97156657645,0.0,1.0
2004-10-07,38.08,38.52,38.04,38.52,800,18.3785465138344,18.5909036689312,18.3592413179165,18.5909036689312,1657.58483550744,0.0,1.0
2004-10-08,38.7,39.0,37.8,38.6,11100,18.6777770505617,18.8225660199459,18.2434101424091,18.629514060767,22998.9895926658,0.0,1.0
2004-10-11,37.88,38.2,37.88,38.18,600,18.2820205342449,18.4364621015881,18.2820205342449,18.4268095036291,1243.18862663058,0.0,1.0
2004-10-12,37.88,37.88,37.88,37.88,0,18.2820205342449,18.2820205342449,18.2820205342449,18.2820205342449,0,0.0,1.0
2004-10-13,37.38,37.8,37.38,37.8,1000,18.0407055852713,18.2434101424091,18.0407055852713,18.2434101424091,2071.98104438429,0.0,1.0
2004-10-14,37.16,37.37,37.15,37.37,1800,17.9345270077229,18.0358792862918,17.9297007087434,18.0358792862918,3729.56587989173,0.0,1.0
2004-10-15,37.71,37.89,37.06,37.14,1000,18.1999734515939,18.2868468332244,17.8862640179281,17.9248744097639,2071.9810443843,0.0,1.0
2004-10-18,37.16,38.6,37.16,38.6,300,17.9345270077229,18.629514060767,17.9345270077229,18.629514060767,621.594313315288,0.0,1.0
2004-10-19,37.5,38.55,37.09,38.55,3300,18.0986211730249,18.6053825658696,17.9007429148665,18.6053825658696,6837.5374464682,0.0,1.0
2004-10-20,37.5,37.5,37.5,37.5,0,18.0986211730249,18.0986211730249,18.0986211730249,18.0986211730249,0,0.0,1.0
2004-10-21,38.06,38.06,38.06,38.06,100,18.3688939158755,18.3688939158755,18.3688939158755,18.3688939158755,207.198104438429,0.0,1.0
2004-10-22,38.1,38.1,37.06,37.06,1600,18.3881991117933,18.3881991117933,17.8862640179281,17.8862640179281,3315.16967101489,0.0,1.0
2004-10-25,38.5,38.75,37.1,37.1,7400,18.5812510709723,18.7019085454591,17.905569213846,17.905569213846,15332.6597284438,0.0,1.0
2004-10-26,38.42,38.79,38.25,38.79,1800,18.5426406791365,18.721213741377,18.4605935964854,18.721213741377,3729.56587989173,0.0,1.0
2004-10-27,38.73,39.0,38.73,39.0,500,18.6922559475002,18.8225660199459,18.6922559475002,18.8225660199459,1035.99052219215,0.0,1.0
2004-10-28,38.22,38.73,38.22,38.73,700,18.446114699547,18.6922559475002,18.446114699547,18.6922559475002,1450.38673106901,0.0,1.0
2004-10-29,38.95,39.06,38.0,38.75,2000,18.7984345250486,18.8515238138228,18.3399361219986,18.7019085454591,4143.96208876859,0.0,1.0
2004-11-01,38.5,38.97,38.3,38.95,8000,18.5812510709723,18.8080871230075,18.4847250913828,18.7984345250486,16575.8483550744,0.0,1.0
2004-11-02,38.28,38.63,38.1,38.1,500,18.4750724934239,18.6439929577054,18.3881991117933,18.3881991117933,1035.99052219215,0.0,1.0
2004-11-03,38.5,38.5,38.5,38.5,100,18.5812510709723,18.5812510709723,18.5812510709723,18.5812510709723,207.19810443843,0.0,1.0
2004-11-04,39.45,39.45,39.45,39.45,500,19.0397494740222,19.0397494740222,19.0397494740222,19.0397494740222,1035.99052219215,0.0,1.0
2004-11-05,39.45,39.45,39.45,39.45,0,19.0397494740222,19.0397494740222,19.0397494740222,19.0397494740222,0,0.0,1.0
2004-11-08,38.72,39.2,38.72,39.2,300,18.6874296485207,18.9190919995354,18.6874296485207,18.9190919995354,621.594313315289,0.0,1.0
2004-11-09,38.72,38.72,38.72,38.72,0,18.6874296485207,18.6874296485207,18.6874296485207,18.6874296485207,0,0.0,1.0
2004-11-10,39.0,39.0,38.35,38.85,1700,18.8225660199459,18.8225660199459,18.5088565862802,18.7501715352538,3522.36777545332,0.0,1.0
2004-11-11,38.99,39.0,38.99,39.0,400,18.8177397209665,18.8225660199459,18.8177397209665,18.8225660199459,828.792417753718,0.0,1.0
2004-11-12,38.99,38.99,38.99,38.99,100,18.8177397209665,18.8177397209665,18.8177397209665,18.8177397209665,207.19810443843,0.0,1.0
2004-11-15,38.5,38.5,38.35,38.35,500,18.5812510709723,18.5812510709723,18.5088565862802,18.5088565862802,1035.99052219215,0.0,1.0
2004-11-16,38.4,38.71,38.4,38.71,700,18.5329880811775,18.6826033495412,18.5329880811775,18.6826033495412,1450.38673106901,0.0,1.0
2004-11-17,38.4,38.4,38.4,38.4,0,18.5329880811775,18.5329880811775,18.5329880811775,18.5329880811775,0,0.0,1.0
2004-11-18,38.4,38.4,38.4,38.4,0,18.5329880811775,18.5329880811775,18.5329880811775,18.5329880811775,0,0.0,1.0
2004-11-19,38.3,38.31,38.3,38.31,1400,18.4847250913828,18.4895513903623,18.4847250913828,18.4895513903623,2900.77346213802,0.0,1.0
2004-11-22,38.9,38.9,38.9,38.9,500,18.7743030301512,18.7743030301512,18.7743030301512,18.7743030301512,1035.99052219215,0.0,1.0
2004-11-23,38.9,38.9,38.25,38.3,3800,18.7743030301512,18.7743030301512,18.4605935964854,18.4847250913828,7873.52796866034,0.0,1.0
2004-11-24,39.01,39.24,38.99,38.99,1900,18.8273923189254,18.9383971954533,18.8177397209665,18.8177397209665,3936.76398433017,0.0,1.0
2004-11-26,39.25,39.3,39.21,39.21,1600,18.9432234944328,18.9673549893301,18.9239182985149,18.9239182985149,3315.16967101487,0.0,1.0
2004-11-29,39.02,39.02,39.0,39.0,1300,18.8322186179049,18.8322186179049,18.8225660199459,18.8225660199459,2693.57535769959,0.0,1.0
2004-11-30,39.65,39.65,39.57,39.57,300,19.1362754536117,19.1362754536117,19.0976650617759,19.0976650617759,621.59431331529,0.0,1.0
2004-12-01,39.9,39.97,39.57,39.86,1700,19.2569329280985,19.2907170209549,19.0976650617759,19.2376277321807,3522.36777545331,0.0,1.0
2004-12-02,39.9,39.9,39.9,39.9,2700,19.2569329280985,19.2569329280985,19.2569329280985,19.2569329280985,5594.34881983762,0.0,1.0
2004-12-03,39.9,39.9,39.9,39.9,200,19.2569329280985,19.2569329280985,19.2569329280985,19.2569329280985,414.39620887686,0.0,1.0
2004-12-06,39.2,39.2,39.2,39.2,200,18.9190919995354,18.9190919995354,18.9190919995354,18.9190919995354,414.39620887686,0.0,1.0
2004-12-07,39.0,39.789,38.48,39.68,3200,18.8225660199459,19.2033610094264,18.5715984730133,19.1507543505501,6630.33934202977,0.0,1.0
2004-12-08,38.32,39.528,38.32,39.528,600,18.4943776893418,19.0773946060621,18.4943776893418,19.0773946060621,1243.18862663058,0.0,1.0
2004-12-09,38.0,38.39,38.0,38.22,1700,18.3399361219986,18.5281617821981,18.3399361219986,18.446114699547,3522.36777545331,0.0,1.0
2004-12-10,39.5,39.69,38.2,38.2,2500,19.0638809689196,19.1555806495296,18.4364621015881,18.4364621015881,5179.95261096075,0.0,1.0
2004-12-13,39.51,39.51,39.37,39.37,500,19.1845384434064,19.1845384434064,19.1165598207267,19.1165598207267,1029.73548507703,0.24,1.0
2004-12-14,39.886,39.886,39.886,39.886,200,19.3671096014606,19.3671096014606,19.3671096014606,19.3671096014606,411.894194030811,0.0,1.0
2004-12-15,39.789,39.96,39.3,39.57,6100,19.3200101271754,19.4030411591628,19.0825705093868,19.2136721388406,12562.7729179397,0.0,1.0
2004-12-16,39.79,39.79,39.79,39.79,0,19.3204956887659,19.3204956887659,19.3204956887659,19.3204956887659,0,0.0,1.0
2004-12-17,39.0,39.0,39.0,39.0,200,18.9369020322159,18.9369020322159,18.9369020322159,18.9369020322159,411.894194030811,0.0,1.0
2004-12-20,39.02,39.74,38.75,39.74,4000,18.9466132640273,19.2962176092375,18.8155116345735,19.2962176092375,8237.88388061622,0.0,1.0
2004-12-21,39.29,39.4,39.05,39.4,600,19.0777148934811,19.1311266684438,18.9611801117444,19.1311266684438,1235.68258209243,0.0,1.0
2004-12-22,39.4,39.4,39.4,39.4,300,19.1311266684438,19.1311266684438,19.1311266684438,19.1311266684438,617.841291046215,0.0,1.0
2004-12-23,39.66,39.66,38.95,39.06,2100,19.2573726819919,19.2573726819919,18.9126239526874,18.9660357276501,4324.88903732351,0.0,1.0
2004-12-27,38.96,39.99,38.6,39.1,9400,18.9174795685931,19.4176080068799,18.7426773959881,18.9854581912729,19359.0271194481,0.0,1.0
2004-12-28,39.45,39.45,38.76,38.9,4000,19.1554047479723,19.1554047479723,18.8203672504792,18.888345873159,8237.8838806162,0.0,1.0
2004-12-29,39.45,39.45,39.45,39.45,0,19.1554047479723,19.1554047479723,19.1554047479723,19.1554047479723,0,0.0,1.0
2004-12-30,39.6,39.91,39.4,39.4,400,19.2282389865577,19.3787630796343,19.1311266684438,19.1311266684438,823.788388061622,0.0,1.0
2004-12-31,40.35,40.37,39.05,39.05,4500,19.5924101794849,19.6021214112963,18.9611801117444,18.9611801117444,9267.61936569326,0.0,1.0
2005-01-03,39.73,40.75,39.51,40.0,6500,19.2913619933318,19.7866348157128,19.1845384434064,19.4224636227856,13386.5613060013,0.0,1.0
2005-01-04,39.73,40.95,39.72,40.79,800,19.2913619933318,19.8837471338267,19.2865063774261,19.8060572793356,1647.57677612324,0.0,1.0
2005-01-05,40.01,40.97,40.01,40.5,500,19.4273192386913,19.8934583656381,19.4273192386913,19.6652444180704,1029.73548507702,0.0,1.0
2005-01-06,40.2,40.69,40.2,40.4,1900,19.5195759408995,19.7575011202786,19.5195759408995,19.6166882590134,3912.9948432927,0.0,1.0
2005-01-07,40.2,40.2,40.0,40.0,300,19.5195759408995,19.5195759408995,19.4224636227856,19.4224636227856,617.841291046216,0.0,1.0
2005-01-10,39.199,39.199,39.199,39.199,100,19.0335287887393,19.0335287887393,19.0335287887393,19.0335287887393,205.947097015405,0.0,1.0
2005-01-11,39.05,39.97,39.05,39.06,1400,18.9611801117444,19.4078967750685,18.9611801117444,18.9660357276501,2883.25935821568,0.0,1.0
2005-01-12,39.05,39.05,39.05,39.05,0,18.9611801117444,18.9611801117444,18.9611801117444,18.9611801117444,0,0.0,1.0
2005-01-13,39.05,39.18,39.05,39.05,2600,18.9611801117444,19.0243031185185,18.9611801117444,18.9611801117444,5354.62452240054,0.0,1.0
2005-01-14,39.05,39.051,39.0,39.05,2700,18.9611801117444,18.961665673335,18.9369020322159,18.9611801117444,5560.57161941595,0.0,1.0
2005-01-18,38.96,40.0,38.446,40.0,1500,18.9174795685931,19.4224636227856,18.6679009110403,19.4224636227856,3089.20645523109,0.0,1.0
2005-01-19,39.289,39.289,39.0,39.0,600,19.0772293318906,19.0772293318906,18.9369020322159,18.9369020322159,1235.68258209243,0.0,1.0
2005-01-20,38.601,38.62,38.6,38.6,400,18.7431629575786,18.7523886277995,18.7426773959881,18.7426773959881,823.788388061623,0.0,1.0
2005-01-21,38.3,38.61,38.3,38.61,400,18.5970089188172,18.7475330118938,18.5970089188172,18.7475330118938,823.78838806162,0.0,1.0
2005-01-24,37.61,38.65,37.61,38.55,2200,18.2619714213241,18.7669554755166,18.2619714213241,18.7183993164596,4530.83613433893,0.0,1.0
2005-01-25,37.15,37.6,37.07,37.211,3100,18.0386130896621,18.2571158054184,17.9997681624165,18.0682323466868,6384.36000747756,0.0,1.0
2005-01-26,37.58,37.59,37.21,37.21,1700,18.247404573607,18.2522601895127,18.0677467850963,18.0677467850963,3501.1006492619,0.0,1.0
2005-01-27,38.06,38.17,38.06,38.17,1200,18.4804741370805,18.5338859120431,18.4804741370805,18.5338859120431,2471.36516418486,0.0,1.0
2005-01-28,38.0,38.0,38.0,38.0,300,18.4513404416463,18.4513404416463,18.4513404416463,18.4513404416463,617.841291046216,0.0,1.0
2005-01-31,38.0,38.0,38.0,38.0,400,18.4513404416463,18.4513404416463,18.4513404416463,18.4513404416463,823.788388061621,0.0,1.0
2005-02-01,37.62,38.0,37.04,38.0,1100,18.2668270372298,18.4513404416463,17.9852013146994,18.4513404416463,2265.41806716946,0.0,1.0
2005-02-02,37.27,37.27,37.27,37.27,100,18.0968804805305,18.0968804805305,18.0968804805305,18.0968804805305,205.947097015405,0.0,1.0
2005-02-03,37.0,37.0,37.0,37.0,600,17.9657788510766,17.9657788510766,17.9657788510766,17.9657788510766,1235.68258209244,0.0,1.0
2005-02-04,37.18,37.18,36.85,37.0,1900,18.0531799373792,18.0531799373792,17.8929446124912,17.9657788510766,3912.9948432927,0.0,1.0
2005-02-07,37.0,37.0,36.84,36.85,5300,17.9657788510766,17.9657788510766,17.8880889965855,17.8929446124912,10915.1961418165,0.0,1.0
2005-02-08,37.169,37.169,37.169,37.169,100,18.0478387598829,18.0478387598829,18.0478387598829,18.0478387598829,205.947097015405,0.0,1.0
2005-02-09,37.17,37.17,37.17,37.17,0,18.0483243214735,18.0483243214735,18.0483243214735,18.0483243214735,0,0.0,1.0
2005-02-10,37.14,37.14,37.14,37.14,500,18.0337574737564,18.0337574737564,18.0337574737564,18.0337574737564,1029.73548507703,0.0,1.0
2005-02-11,37.1,37.12,37.0,37.0,2800,18.0143350101336,18.024046241945,17.9657788510766,17.9657788510766,5766.51871643135,0.0,1.0
2005-02-14,37.1,37.2,37.1,37.1,1100,18.0143350101336,18.0628911691906,18.0143350101336,18.0143350101336,2265.41806716946,0.0,1.0
2005-02-15,37.151,37.151,37.101,37.101,1000,18.0390986512527,18.0390986512527,18.0148205717242,18.0148205717242,2059.47097015405,0.0,1.0
2005-02-16,37.4,37.47,37.15,37.15,2000,18.1600034873045,18.1939927986444,18.0386130896621,18.0386130896621,4118.94194030811,0.0,1.0
2005-02-17,37.4,37.4,37.4,37.4,0,18.1600034873045,18.1600034873045,18.1600034873045,18.1600034873045,0,0.0,1.0
2005-02-18,37.15,37.41,37.01,37.41,1400,18.0386130896621,18.1648591032102,17.9706344669823,18.1648591032102,2883.25935821567,0.0,1.0
2005-02-22,37.15,37.15,37.15,37.15,0,18.0386130896621,18.0386130896621,18.0386130896621,18.0386130896621,0,0.0,1.0
2005-02-23,38.0,38.0,37.16,37.16,2700,18.4513404416463,18.4513404416463,18.0434687055678,18.0434687055678,5560.57161941594,0.0,1.0
2005-02-24,37.91,37.91,37.89,37.91,600,18.407639898495,18.407639898495,18.3979286666836,18.407639898495,1235.68258209243,0.0,1.0
2005-02-25,38.001,38.25,38.001,38.24,600,18.4518260032369,18.5727308392887,18.4518260032369,18.567875223383,1235.68258209243,0.0,1.0
2005-02-28,38.0,38.0,38.0,38.0,0,18.4513404416463,18.4513404416463,18.4513404416463,18.4513404416463,0,0.0,1.0
2005-03-01,38.01,38.49,38.01,38.01,900,18.456196057552,18.6892656210254,18.456196057552,18.456196057552,1853.52387313865,0.0,1.0
2005-03-02,38.07,38.07,38.07,38.07,400,18.4853297529862,18.4853297529862,18.4853297529862,18.4853297529862,823.78838806162,0.0,1.0
2005-03-03,38.07,38.07,38.07,38.07,0,18.4853297529862,18.4853297529862,18.4853297529862,18.4853297529862,0,0.0,1.0
2005-03-04,38.89,38.89,37.99,38.25,3000,18.8834902572533,18.8834902572533,18.4464848257406,18.5727308392887,6178.41291046215,0.0,1.0
2005-03-07,38.01,38.58,38.01,38.1,1200,18.456196057552,18.7329661641767,18.456196057552,18.4998966007033,2471.36516418486,0.0,1.0
2005-03-08,38.9,38.99,38.6,38.99,300,18.888345873159,18.9320464163102,18.7426773959881,18.9320464163102,617.841291046215,0.0,1.0
2005-03-09,38.55,39.04,38.24,39.04,700,18.7183993164596,18.9563244958387,18.567875223383,18.9563244958387,1441.62967910784,0.0,1.0
2005-03-10,38.55,38.55,38.55,38.55,0,18.7183993164596,18.7183993164596,18.7183993164596,18.7183993164596,0,0.0,1.0
2005-03-11,38.55,38.55,38.55,38.55,0,18.8349340981963,18.8349340981963,18.8349340981963,18.8349340981963,0,0.24,1.0
2005-03-14,38.34,38.99,38.34,38.99,200,18.732331344354,19.0499112967231,18.732331344354,19.0499112967231,409.34573807393,0.0,1.0
2005-03-15,38.34,38.34,38.34,38.34,0,18.732331344354,18.732331344354,18.732331344354,18.732331344354,0,0.0,1.0
2005-03-16,38.01,38.52,38.01,38.27,1600,18.5710984454589,18.8202765619331,18.5710984454589,18.6981304264066,3274.76590459145,0.0,1.0
2005-03-17,38.41,38.45,38.01,38.01,1500,18.7665322623014,18.7860756439857,18.5710984454589,18.5710984454589,3070.09303555448,0.0,1.0
2005-03-18,38.0,38.01,37.98,38.01,800,18.5662126000379,18.5710984454589,18.5564409091957,18.5710984454589,1637.38295229572,0.0,1.0
2005-03-21,37.01,37.505,37.01,37.505,200,18.0825139033527,18.3243632516953,18.0825139033527,18.3243632516953,409.345738073929,0.0,1.0
2005-03-22,37.01,37.01,37.01,37.01,0,18.0825139033527,18.0825139033527,18.0825139033527,18.0825139033527,0,0.0,1.0
2005-03-23,36.87,37.65,36.87,37.0,1100,18.0141120674578,18.3952080103007,18.0141120674578,18.0776280579316,2251.40155940661,0.0,1.0
2005-03-24,36.55,36.892,36.5,36.76,4400,17.8577650139838,18.0248609273841,17.8333357868785,17.9603677678261,9005.60623762645,0.0,1.0
2005-03-28,36.54,36.54,36.54,36.54,600,17.8528791685627,17.8528791685627,17.8528791685627,17.8528791685627,1228.03721422179,0.0,1.0
2005-03-29,36.121,37.109,36.121,37.109,400,17.6481622454202,18.1308837730212,17.6481622454202,18.1308837730212,818.69147614786,0.0,1.0
2005-03-30,36.95,36.97,36.17,36.97,300,18.0531988308263,18.0629705216684,17.6721028879834,18.0629705216684,614.018607110895,0.0,1.0
2005-03-31,36.27,37.0,36.1,37.0,2300,17.720961342194,18.0776280579316,17.637901970036,18.0776280579316,4707.47598785021,0.0,1.0
2005-04-01,37.0,37.99,37.0,37.99,3200,18.0776280579316,18.5613267546168,18.0776280579316,18.5613267546168,6549.53180918288,0.0,1.0
2005-04-04,37.0,37.21,37.0,37.21,2100,18.0776280579316,18.1802308117739,18.0776280579316,18.1802308117739,4298.13024977627,0.0,1.0
2005-04-05,37.99,37.99,36.07,37.25,10600,18.5613267546168,18.5613267546168,17.6232444337728,18.1997741934582,21695.3241179183,0.0,1.0
2005-04-06,36.0,36.4,36.0,36.4,600,17.5890435158253,17.7844773326678,17.5890435158253,17.7844773326678,1228.03721422179,0.0,1.0
2005-04-07,36.1,36.38,36.047,36.047,2300,17.637901970036,17.7747056418257,17.6120069893043,17.6120069893043,4707.47598785019,0.0,1.0
2005-04-08,35.97,36.37,35.0,36.24,15900,17.5743859795622,17.7698197964047,17.1004589737191,17.7063038059308,32542.9861768774,0.0,1.0
2005-04-11,35.34,35.38,35.34,35.37,3400,17.2665777180352,17.2861210997195,17.2665777180352,17.2812352542984,6958.87754725682,0.0,1.0
2005-04-12,35.58,35.58,35.13,35.26,3400,17.3838380081407,17.3838380081407,17.1639749641929,17.2274909546667,6958.87754725682,0.0,1.0
2005-04-13,35.12,35.65,35.1,35.18,9600,17.1590891187718,17.4180389260882,17.1493174279297,17.1884041912982,19648.5954275487,0.0,1.0
2005-04-14,34.86,35.11,34.85,35.11,500,17.0320571378242,17.1542032733508,17.0271712924031,17.1542032733508,1023.36434518483,0.0,1.0
2005-04-15,34.81,34.81,34.81,34.81,100,17.0076279107189,17.0076279107189,17.0076279107189,17.0076279107189,204.672869036965,0.0,1.0
2005-04-18,35.126,35.126,35.126,35.126,400,17.1620206260245,17.1620206260245,17.1620206260245,17.1620206260245,818.691476147859,0.0,1.0
2005-04-19,35.09,35.09,34.9,35.01,3700,17.1444315825086,17.1444315825086,17.0516005195085,17.1053448191401,7572.89615436773,0.0,1.0
2005-04-20,35.639,35.639,35.23,35.58,1200,17.412664496125,17.412664496125,17.2128334184035,17.3838380081407,2456.07442844358,0.0,1.0
2005-04-21,35.64,35.64,35.64,35.64,0,17.4131530806671,17.4131530806671,17.4131530806671,17.4131530806671,0,0.0,1.0
2005-04-22,35.67,35.67,35.67,35.67,100,17.4278106169303,17.4278106169303,17.4278106169303,17.4278106169303,204.672869036965,0.0,1.0
2005-04-25,35.67,35.67,35.67,35.67,0,17.4278106169303,17.4278106169303,17.4278106169303,17.4278106169303,0,0.0,1.0
2005-04-26,35.67,35.67,35.67,35.67,0,17.4278106169303,17.4278106169303,17.4278106169303,17.4278106169303,0,0.0,1.0
2005-04-27,35.1,36.87,35.1,36.87,3100,17.1493174279297,18.0141120674578,17.1493174279297,18.0141120674578,6344.85894014592,0.0,1.0
2005-04-28,35.01,35.4,35.01,35.39,7700,17.1053448191401,17.2958927905616,17.1053448191401,17.2910069451405,15759.8109158464,0.0,1.0
2005-04-29,35.2,35.2,35.1,35.1,400,17.1981758821403,17.1981758821403,17.1493174279297,17.1493174279297,818.691476147862,0.0,1.0
2005-05-02,35.2,35.2,35.1,35.1,600,17.1981758821403,17.1981758821403,17.1493174279297,17.1493174279297,1228.03721422179,0.0,1.0
2005-05-03,36.01,37.0,35.2,37.0,1500,17.5939293612464,18.0776280579316,17.1981758821403,18.0776280579316,3070.09303555448,0.0,1.0
2005-05-04,35.5,35.52,35.5,35.52,200,17.3447512447722,17.3545229356143,17.3447512447722,17.3545229356143,409.34573807393,0.0,1.0
2005-05-05,35.5,35.5,35.5,35.5,0,17.3447512447722,17.3447512447722,17.3447512447722,17.3447512447722,0,0.0,1.0
2005-05-06,36.001,36.6,36.001,36.59,400,17.5895321003674,17.8821942410891,17.5895321003674,17.877308395668,818.691476147863,0.0,1.0
2005-05-09,36.0,36.0,36.0,36.0,0,17.5890435158253,17.5890435158253,17.5890435158253,17.5890435158253,0,0.0,1.0
2005-05-10,35.5,35.8,35.5,35.8,200,17.3447512447722,17.4913266074041,17.3447512447722,17.4913266074041,409.34573807393,0.0,1.0
2005-05-11,35.5,36.2,35.5,35.5,5500,17.3447512447722,17.6867604242466,17.3447512447722,17.3447512447722,11257.0077970331,0.0,1.0
2005-05-12,35.6,35.6,35.6,35.6,200,17.3936096989828,17.3936096989828,17.3936096989828,17.3936096989828,409.345738073931,0.0,1.0
2005-05-13,38.17,39.0,37.49,38.0,6300,18.6492719721959,19.0547971421441,18.3170344835637,18.5662126000379,12894.3907493288,0.0,1.0
2005-05-16,39.5,39.73,38.64,38.64,10400,19.2990894131973,19.4114638578817,18.8789067069859,18.8789067069859,21285.9783798443,0.0,1.0
2005-05-17,40.0,40.5,39.7,39.7,5500,19.5433816842504,19.7876739553035,19.3968063216185,19.3968063216185,11257.0077970331,0.0,1.0
2005-05-18,40.25,40.25,40.0,40.0,2400,19.6655278197769,19.6655278197769,19.5433816842504,19.5433816842504,4912.14885688717,0.0,1.0
2005-05-19,40.442,40.442,40.0,40.25,2300,19.7593360518613,19.7593360518613,19.5433816842504,19.6655278197769,4707.47598785021,0.0,1.0
2005-05-20,40.25,40.25,40.25,40.25,1000,19.6655278197769,19.6655278197769,19.6655278197769,19.6655278197769,2046.72869036966,0.0,1.0
2005-05-23,40.0,40.45,39.54,40.13,3100,19.5433816842504,19.7632447281982,19.3186327948815,19.6068976747242,6344.85894014591,0.0,1.0
2005-05-24,39.5,39.574,39.5,39.574,300,19.2990894131973,19.3352446693131,19.2990894131973,19.3352446693131,614.018607110894,0.0,1.0
2005-05-25,40.25,40.25,40.24,40.24,2000,19.6655278197769,19.6655278197769,19.6606419743559,19.6606419743559,4093.45738073931,0.0,1.0
2005-05-26,40.0,40.0,39.86,39.86,500,19.5433816842504,19.5433816842504,19.4749798483555,19.4749798483555,1023.36434518482,0.0,1.0
2005-05-27,40.43,40.43,40.0,40.0,300,19.7534730373561,19.7534730373561,19.5433816842504,19.5433816842504,614.018607110894,0.0,1.0
2005-05-31,40.0,40.16,40.0,40.16,2300,19.5433816842504,19.6215552109874,19.5433816842504,19.6215552109874,4707.47598785019,0.0,1.0
2005-06-01,40.15,40.3,40.15,40.3,300,19.6166693655663,19.6899570468823,19.6166693655663,19.6899570468823,614.018607110896,0.0,1.0
2005-06-02,40.15,40.15,40.15,40.15,0,19.6166693655663,19.6166693655663,19.6166693655663,19.6166693655663,0,0.0,1.0
2005-06-03,40.0,40.0,40.0,40.0,900,19.5433816842504,19.5433816842504,19.5433816842504,19.5433816842504,1842.05582133268,0.0,1.0
2005-06-06,40.0,40.0,39.62,40.0,900,19.5433816842504,19.5433816842504,19.35771955825,19.5433816842504,1842.05582133268,0.0,1.0
2005-06-07,40.0,40.2,39.71,40.2,1600,19.5433816842504,19.6410985926716,19.4016921670396,19.6410985926716,3274.76590459144,0.0,1.0
2005-06-08,40.0,40.0,40.0,40.0,600,19.5433816842504,19.5433816842504,19.5433816842504,19.5433816842504,1228.03721422179,0.0,1.0
2005-06-09,39.94,39.988,39.57,39.9,1800,19.514066611724,19.5375186697451,19.3332903311447,19.4945232300398,3684.11164266537,0.0,1.0
2005-06-10,39.55,39.55,39.55,39.55,300,19.3235186403026,19.3235186403026,19.3235186403026,19.3235186403026,614.018607110894,0.0,1.0
2005-06-13,39.55,39.55,39.55,39.55,0,19.4407789304081,19.4407789304081,19.4407789304081,19.4407789304081,0,0.24,1.0
2005-06-14,39.4,39.5,39.4,39.5,300,19.3670465197997,19.4162014602053,19.3670465197997,19.4162014602053,610.315051802862,0.0,1.0
2005-06-15,39.4,39.4,39.4,39.4,0,19.3670465197997,19.3670465197997,19.3670465197997,19.3670465197997,0,0.0,1.0
2005-06-16,39.99,39.99,39.99,39.99,400,19.6570606681926,19.6570606681926,19.6570606681926,19.6570606681926,813.753402403818,0.0,1.0
2005-06-17,39.6,39.6,39.6,39.6,100,19.4653564006109,19.4653564006109,19.4653564006109,19.4653564006109,203.438350600954,0.0,1.0
2005-06-20,39.52,39.76,39.52,39.76,1400,19.4260324482864,19.5440043052598,19.4260324482864,19.5440043052598,2848.13690841336,0.0,1.0
2005-06-21,40.19,40.19,40.0,40.0,500,19.7553705490038,19.7553705490038,19.6619761622332,19.6619761622332,1017.19175300477,0.0,1.0
2005-06-22,40.19,40.19,40.19,40.19,0,19.7553705490038,19.7553705490038,19.7553705490038,19.7553705490038,0,0.0,1.0
2005-06-23,39.768,39.768,39.551,39.551,900,19.5479367004922,19.5479367004922,19.4412704798121,19.4412704798121,1830.94515540859,0.0,1.0
2005-06-24,37.6,39.24,37.6,39.15,7400,18.4822575924992,19.2883986151508,18.4822575924992,19.2441591687857,15054.4379444706,0.0,1.0
2005-06-27,38.05,38.19,37.89,38.19,3100,18.7034548243243,18.7722717408921,18.6248069196754,18.7722717408921,6306.58886862959,0.0,1.0
2005-06-28,37.88,38.42,37.71,38.42,1000,18.6198914256348,18.885328103825,18.5363280269453,18.885328103825,2034.38350600955,0.0,1.0
2005-06-29,37.566,37.85,37.1,37.61,4500,18.4655449127613,18.6051449435132,18.2364828904713,18.4871730865398,9154.72577704294,0.0,1.0
2005-06-30,37.72,38.5,37.57,37.57,2200,18.5412435209859,18.9246520561494,18.4675111103775,18.4675111103775,4475.64371322099,0.0,1.0
2005-07-01,39.21,39.7,38.28,38.28,2700,19.2736521330291,19.5145113410164,18.8165111872572,18.8165111872572,5492.83546622576,0.0,1.0
2005-07-05,40.2,40.5,39.53,39.53,3400,19.7602860430444,19.9077508642611,19.4309479423269,19.4309479423269,6916.90392043243,0.0,1.0
2005-07-06,40.2,40.2,40.2,40.2,0,19.7602860430444,19.7602860430444,19.7602860430444,19.7602860430444,0,0.0,1.0
2005-07-07,40.2,40.2,40.2,40.2,0,19.7602860430444,19.7602860430444,19.7602860430444,19.7602860430444,0,0.0,1.0
2005-07-08,40.0,40.97,40.0,40.97,1300,19.6619761622332,20.1387790841673,19.6619761622332,20.1387790841673,2644.6985578124,0.0,1.0
2005-07-11,40.7,40.95,40.68,40.95,500,20.0060607450723,20.1289480960862,19.9962297569912,20.1289480960862,1017.19175300477,0.0,1.0
2005-07-12,40.6,40.6,40.35,40.5,3000,19.9569058046667,19.9569058046667,19.8340184536527,19.9077508642611,6103.15051802862,0.0,1.0
2005-07-13,40.5,40.5,40.5,40.5,200,19.9077508642611,19.9077508642611,19.9077508642611,19.9077508642611,406.876701201909,0.0,1.0
2005-07-14,40.5,40.5,40.5,40.5,0,19.9077508642611,19.9077508642611,19.9077508642611,19.9077508642611,0,0.0,1.0
2005-07-15,39.85,40.97,39.85,40.75,600,19.5882437516248,20.1387790841673,19.5882437516248,20.0306382152751,1220.63010360573,0.0,1.0
2005-07-18,40.3,40.3,40.28,40.3,300,19.8094409834499,19.8094409834499,19.7996099953688,19.8094409834499,610.315051802864,0.0,1.0
2005-07-19,40.5,40.5,40.5,40.5,100,19.9077508642611,19.9077508642611,19.9077508642611,19.9077508642611,203.438350600954,0.0,1.0
2005-07-20,39.8,40.9,39.8,39.8011,2300,19.563666281422,20.1043706258834,19.563666281422,19.5642069857665,4679.08206382195,0.0,1.0
2005-07-21,40.0,40.0,40.0,40.0,200,19.6619761622332,19.6619761622332,19.6619761622332,19.6619761622332,406.876701201908,0.0,1.0
2005-07-22,40.0,40.0,40.0,40.0,0,19.6619761622332,19.6619761622332,19.6619761622332,19.6619761622332,0,0.0,1.0
2005-07-25,40.0,40.0,40.0,40.0,0,19.6619761622332,19.6619761622332,19.6619761622332,19.6619761622332,0,0.0,1.0
2005-07-26,40.0,40.0,40.0,40.0,0,19.6619761622332,19.6619761622332,19.6619761622332,19.6619761622332,0,0.0,1.0
2005-07-27,40.0,40.0,40.0,40.0,0,19.6619761622332,19.6619761622332,19.6619761622332,19.6619761622332,0,0.0,1.0
2005-07-28,40.5,40.5,40.12,40.12,700,19.9077508642611,19.9077508642611,19.7209620907199,19.7209620907199,1424.06845420668,0.0,1.0
2005-07-29,40.5,40.5,40.5,40.5,0,19.9077508642611,19.9077508642611,19.9077508642611,19.9077508642611,0,0.0,1.0
2005-08-01,40.889,40.889,40.889,40.889,100,20.0989635824388,20.0989635824388,20.0989635824388,20.0989635824388,203.438350600954,0.0,1.0
2005-08-02,40.11,40.11,40.11,40.11,200,19.7160465966793,19.7160465966793,19.7160465966793,19.7160465966793,406.876701201909,0.0,1.0
2005-08-03,41.0,41.0,41.0,41.0,200,20.153525566289,20.153525566289,20.153525566289,20.153525566289,406.876701201909,0.0,1.0
2005-08-04,40.13,40.13,40.13,40.13,300,19.7258775847604,19.7258775847604,19.7258775847604,19.7258775847604,610.315051802864,0.0,1.0
2005-08-05,40.1,40.14,40.1,40.14,1400,19.7111311026388,19.730793078801,19.7111311026388,19.730793078801,2848.13690841336,0.0,1.0
2005-08-08,41.0,41.0,39.15,39.15,700,20.153525566289,20.153525566289,19.2441591687857,19.2441591687857,1424.06845420668,0.0,1.0
2005-08-09,40.0,40.0,40.0,40.0,200,19.6619761622332,19.6619761622332,19.6619761622332,19.6619761622332,406.876701201908,0.0,1.0
2005-08-10,40.0,40.0,40.0,40.0,0,19.6619761622332,19.6619761622332,19.6619761622332,19.6619761622332,0,0.0,1.0
2005-08-11,40.0,40.0,39.866,40.0,700,19.6619761622332,19.6619761622332,19.5961085420897,19.6619761622332,1424.06845420668,0.0,1.0
2005-08-12,40.0,40.0,40.0,40.0,0,19.6619761622332,19.6619761622332,19.6619761622332,19.6619761622332,0,0.0,1.0
2005-08-15,40.0,40.0,38.83,38.831,1000,19.6619761622332,19.6619761622332,19.0868633594879,19.0873549088919,2034.38350600954,0.0,1.0
2005-08-16,40.0,40.0,40.0,40.0,0,19.6619761622332,19.6619761622332,19.6619761622332,19.6619761622332,0,0.0,1.0
2005-08-17,40.0,40.0,40.0,40.0,0,19.6619761622332,19.6619761622332,19.6619761622332,19.6619761622332,0,0.0,1.0
2005-08-18,39.75,39.75,39.625,39.625,400,19.5390888112192,19.5390888112192,19.4776451357123,19.4776451357123,813.753402403818,0.0,1.0
2005-08-19,39.75,39.75,39.75,39.75,0,19.5390888112192,19.5390888112192,19.5390888112192,19.5390888112192,0,0.0,1.0
2005-08-22,39.75,39.75,39.75,39.75,0,19.5390888112192,19.5390888112192,19.5390888112192,19.5390888112192,0,0.0,1.0
2005-08-23,39.75,39.75,39.75,39.75,0,19.5390888112192,19.5390888112192,19.5390888112192,19.5390888112192,0,0.0,1.0
2005-08-24,39.75,39.75,39.75,39.75,0,19.5390888112192,19.5390888112192,19.5390888112192,19.5390888112192,0,0.0,1.0
2005-08-25,39.75,39.75,39.75,39.75,200,19.5390888112192,19.5390888112192,19.5390888112192,19.5390888112192,406.876701201909,0.0,1.0
2005-08-26,38.5,38.5,38.5,38.5,300,18.9246520561494,18.9246520561494,18.9246520561494,18.9246520561494,610.315051802864,0.0,1.0
2005-08-29,38.5,38.5,38.5,38.5,0,18.9246520561494,18.9246520561494,18.9246520561494,18.9246520561494,0,0.0,1.0
2005-08-30,38.5,38.5,38.5,38.5,0,18.9246520561494,18.9246520561494,18.9246520561494,18.9246520561494,0,0.0,1.0
2005-08-31,38.5,38.5,38.5,38.5,0,18.9246520561494,18.9246520561494,18.9246520561494,18.9246520561494,0,0.0,1.0
2005-09-01,38.0,38.33,38.0,38.33,200,18.6788773541215,18.84108865746,18.6788773541215,18.84108865746,406.876701201909,0.0,1.0
2005-09-02,38.4,38.4,38.4,38.4,700,18.8754971157439,18.8754971157439,18.8754971157439,18.8754971157439,1424.06845420668,0.0,1.0
2005-09-06,39.32,39.32,39.32,39.32,100,19.3277225674752,19.3277225674752,19.3277225674752,19.3277225674752,203.438350600954,0.0,1.0
2005-09-07,38.5,38.53,38.5,38.5,1100,18.9246520561494,18.9393985382711,18.9246520561494,18.9246520561494,2237.8218566105,0.0,1.0
2005-09-08,39.0,39.057,39.0,39.057,200,19.1704267581774,19.1984450742085,19.1704267581774,19.1984450742085,406.876701201908,0.0,1.0
2005-09-09,38.91,38.95,38.91,38.95,300,19.1261873118123,19.1458492879746,19.1261873118123,19.1458492879746,610.315051802864,0.0,1.0
2005-09-12,38.5,38.5,38.25,38.25,600,18.9246520561494,18.9246520561494,18.8017647051355,18.8017647051355,1220.63010360573,0.0,1.0
2005-09-13,38.5,39.1,38.5,39.1,400,19.0475394071634,19.3443841771452,19.0475394071634,19.3443841771452,808.503380452825,0.25,1.0
2005-09-14,38.5,38.5,38.5,38.5,0,19.0475394071634,19.0475394071634,19.0475394071634,19.0475394071634,0,0.0,1.0
2005-09-15,38.5,38.5,38.5,38.5,300,19.0475394071634,19.0475394071634,19.0475394071634,19.0475394071634,606.377535339619,0.0,1.0
2005-09-16,38.5,38.5,38.5,38.5,0,19.0475394071634,19.0475394071634,19.0475394071634,19.0475394071634,0,0.0,1.0
2005-09-19,38.5,38.5,38.5,38.5,800,19.0475394071634,19.0475394071634,19.0475394071634,19.0475394071634,1617.00676090565,0.0,1.0
2005-09-20,38.57,38.57,38.2,38.5,1400,19.0821712969946,19.0821712969946,18.8991170221725,19.0475394071634,2829.76183158489,0.0,1.0
2005-09-21,37.95,37.95,37.92,37.92,1000,18.7754317013468,18.7754317013468,18.7605894628477,18.7605894628477,2021.25845113206,0.0,1.0
2005-09-22,39.25,39.25,38.5,39.25,800,19.4185953696406,19.4185953696406,19.0475394071634,19.4185953696406,1617.00676090565,0.0,1.0
2005-09-23,39.25,39.25,39.25,39.25,0,19.4185953696406,19.4185953696406,19.4185953696406,19.4185953696406,0,0.0,1.0
2005-09-26,39.25,39.25,39.25,39.25,0,19.4185953696406,19.4185953696406,19.4185953696406,19.4185953696406,0,0.0,1.0
2005-09-27,39.25,39.25,39.25,39.25,0,19.4185953696406,19.4185953696406,19.4185953696406,19.4185953696406,0,0.0,1.0
2005-09-28,39.5,39.5,39.49,39.5,300,19.5422806904663,19.5422806904663,19.5373332776333,19.5422806904663,606.37753533962,0.0,1.0
2005-09-29,39.06,39.06,39.06,39.06,200,19.3245945258131,19.3245945258131,19.3245945258131,19.3245945258131,404.251690226411,0.0,1.0
2005-09-30,39.13,39.13,39.12,39.12,200,19.3592264156443,19.3592264156443,19.3542790028112,19.3542790028112,404.251690226411,0.0,1.0
2005-10-03,39.98,39.98,39.0,39.0,2500,19.7797565064518,19.7797565064518,19.2949100488149,19.2949100488149,5053.14612783014,0.0,1.0
2005-10-04,39.71,39.71,39.07,39.07,800,19.64617635996,19.64617635996,19.3295419386461,19.3295419386461,1617.00676090565,0.0,1.0
2005-10-05,39.47,39.47,39.47,39.47,100,19.5274384519673,19.5274384519673,19.5274384519673,19.5274384519673,202.125845113206,0.0,1.0
2005-10-06,39.48,39.48,38.65,38.65,800,19.5323858648003,19.5323858648003,19.1217505996588,19.1217505996588,1617.00676090565,0.0,1.0
2005-10-07,39.48,39.48,39.48,39.48,0,19.5323858648003,19.5323858648003,19.5323858648003,19.5323858648003,0,0.0,1.0
2005-10-10,39.48,39.48,39.48,39.48,0,19.5323858648003,19.5323858648003,19.5323858648003,19.5323858648003,0,0.0,1.0
2005-10-11,39.48,39.48,39.48,39.48,0,19.5323858648003,19.5323858648003,19.5323858648003,19.5323858648003,0,0.0,1.0
2005-10-12,40.13,40.39,39.49,39.49,3300,19.8539676989472,19.982600432606,19.5373332776333,19.5373332776333,6670.1528887358,0.0,1.0
2005-10-13,40.15,40.15,40.1,40.1,700,19.8638625246133,19.8638625246133,19.8391254604481,19.8391254604481,1414.88091579244,0.0,1.0
2005-10-14,40.15,40.15,40.15,40.15,0,19.8638625246133,19.8638625246133,19.8638625246133,19.8638625246133,0,0.0,1.0
2005-10-17,40.15,40.15,40.15,40.15,0,19.8638625246133,19.8638625246133,19.8638625246133,19.8638625246133,0,0.0,1.0
2005-10-18,40.15,40.15,40.15,40.15,0,19.8638625246133,19.8638625246133,19.8638625246133,19.8638625246133,0,0.0,1.0
2005-10-19,40.15,40.15,40.15,40.15,0,19.8638625246133,19.8638625246133,19.8638625246133,19.8638625246133,0,0.0,1.0
2005-10-20,40.15,40.15,40.15,40.15,0,19.8638625246133,19.8638625246133,19.8638625246133,19.8638625246133,0,0.0,1.0
2005-10-21,38.5,38.5,38.5,38.5,200,19.0475394071634,19.0475394071634,19.0475394071634,19.0475394071634,404.251690226412,0.0,1.0
2005-10-24,37.75,38.25,37.75,38.25,900,18.6764834446862,18.9238540863377,18.6764834446862,18.9238540863377,1819.13260601885,0.0,1.0
2005-10-25,37.75,37.75,37.75,37.75,0,18.6764834446862,18.6764834446862,18.6764834446862,18.6764834446862,0,0.0,1.0
2005-10-26,38.58,38.58,38.49,38.5,1100,19.0871187098276,19.0871187098276,19.0425919943304,19.0475394071634,2223.38429624527,0.0,1.0
2005-10-27,38.15,38.15,38.15,38.15,300,18.8743799580074,18.8743799580074,18.8743799580074,18.8743799580074,606.377535339618,0.0,1.0
2005-10-28,38.15,38.15,38.15,38.15,0,18.8743799580074,18.8743799580074,18.8743799580074,18.8743799580074,0,0.0,1.0
2005-10-31,38.15,38.15,38.15,38.15,0,18.8743799580074,18.8743799580074,18.8743799580074,18.8743799580074,0,0.0,1.0
2005-11-01,38.9,38.9,38.9,38.9,200,19.2454359204846,19.2454359204846,19.2454359204846,19.2454359204846,404.251690226412,0.0,1.0
2005-11-02,38.9,38.9,38.9,38.9,0,19.2454359204846,19.2454359204846,19.2454359204846,19.2454359204846,0,0.0,1.0
2005-11-03,38.98,38.98,38.0,38.15,400,19.2850152231488,19.2850152231488,18.8001687655119,18.8743799580074,808.503380452825,0.0,1.0
2005-11-04,38.99,38.99,38.99,38.99,300,19.2899626359818,19.2899626359818,19.2899626359818,19.2899626359818,606.37753533962,0.0,1.0
2005-11-07,38.99,38.99,38.99,38.99,0,19.2899626359818,19.2899626359818,19.2899626359818,19.2899626359818,0,0.0,1.0
2005-11-08,38.99,38.99,38.99,38.99,0,19.2899626359818,19.2899626359818,19.2899626359818,19.2899626359818,0,0.0,1.0
2005-11-09,38.99,38.99,38.99,38.99,0,19.2899626359818,19.2899626359818,19.2899626359818,19.2899626359818,0,0.0,1.0
2005-11-10,38.53,38.53,38.5,38.5,900,19.0623816456625,19.0623816456625,19.0475394071634,19.0475394071634,1819.13260601885,0.0,1.0
2005-11-11,38.53,38.53,38.53,38.53,0,19.0623816456625,19.0623816456625,19.0623816456625,19.0623816456625,0,0.0,1.0
2005-11-14,38.35,38.35,38.35,38.35,1100,18.973328214668,18.973328214668,18.973328214668,18.973328214668,2223.38429624526,0.0,1.0
2005-11-15,38.35,38.35,38.35,38.35,0,18.973328214668,18.973328214668,18.973328214668,18.973328214668,0,0.0,1.0
2005-11-16,38.35,38.35,38.35,38.35,0,18.973328214668,18.973328214668,18.973328214668,18.973328214668,0,0.0,1.0
2005-11-17,38.35,38.35,38.35,38.35,0,18.973328214668,18.973328214668,18.973328214668,18.973328214668,0,0.0,1.0
2005-11-18,39.0,39.0,39.0,39.0,100,19.2949100488149,19.2949100488149,19.2949100488149,19.2949100488149,202.125845113206,0.0,1.0
2005-11-21,39.0,39.0,39.0,39.0,0,19.2949100488149,19.2949100488149,19.2949100488149,19.2949100488149,0,0.0,1.0
2005-11-22,39.0,39.0,39.0,39.0,0,19.2949100488149,19.2949100488149,19.2949100488149,19.2949100488149,0,0.0,1.0
2005-11-23,39.0,39.0,39.0,39.0,0,19.2949100488149,19.2949100488149,19.2949100488149,19.2949100488149,0,0.0,1.0
2005-11-25,38.5,38.5,38.5,38.5,400,19.0475394071634,19.0475394071634,19.0475394071634,19.0475394071634,808.503380452825,0.0,1.0
2005-11-28,38.5,38.5,38.5,38.5,0,19.0475394071634,19.0475394071634,19.0475394071634,19.0475394071634,0,0.0,1.0
2005-11-29,38.5,38.5,38.5,38.5,0,19.0475394071634,19.0475394071634,19.0475394071634,19.0475394071634,0,0.0,1.0
2005-11-30,38.5,39.0,38.5,39.0,1000,19.0475394071634,19.2949100488149,19.0475394071634,19.2949100488149,2021.25845113206,0.0,1.0
2005-12-01,38.05,38.5,38.05,38.5,600,18.8249058296771,19.0475394071634,18.8249058296771,19.0475394071634,1212.75507067924,0.0,1.0
2005-12-02,37.99,38.01,37.99,38.0,1200,18.7952213526789,18.805116178345,18.7952213526789,18.8001687655119,2425.51014135847,0.0,1.0
2005-12-05,37.99,37.99,37.99,37.99,0,18.7952213526789,18.7952213526789,18.7952213526789,18.7952213526789,0,0.0,1.0
2005-12-06,39.01,39.45,38.45,38.45,2100,19.2998574616479,19.5175436263012,19.0228023429983,19.0228023429983,4244.64274737733,0.0,1.0
2005-12-07,38.0,38.0,37.54,37.54,4000,18.8001687655119,18.8001687655119,18.5725877751926,18.5725877751926,8085.03380452826,0.0,1.0
2005-12-08,38.0,38.0,38.0,38.0,0,18.8001687655119,18.8001687655119,18.8001687655119,18.8001687655119,0,0.0,1.0
2005-12-09,38.49,38.5,38.01,38.01,2300,19.0425919943304,19.0475394071634,18.805116178345,18.805116178345,4648.89443760373,0.0,1.0
2005-12-12,38.5,38.5,38.5,38.5,100,19.0475394071634,19.0475394071634,19.0475394071634,19.0475394071634,202.125845113206,0.0,1.0
2005-12-13,38.75,38.75,38.75,38.75,200,19.3048048744809,19.3048048744809,19.3048048744809,19.3048048744809,401.454459156164,0.27,1.0
2005-12-14,38.7665,38.7665,38.7665,38.7665,200,19.3130249849436,19.3130249849436,19.3130249849436,19.3130249849436,401.454459156163,0.0,1.0
2005-12-15,38.25,38.25,38.25,38.25,1200,19.055710618036,19.055710618036,19.055710618036,19.055710618036,2408.72675493698,0.0,1.0
2005-12-16,37.81,37.81,37.81,37.81,400,18.8365076723645,18.8365076723645,18.8365076723645,18.8365076723645,802.908918312325,0.0,1.0
2005-12-19,37.99,37.99,37.26,37.26,1700,18.9261816046847,18.9261816046847,18.5625039902751,18.5625039902751,3412.36290282738,0.0,1.0
2005-12-20,37.99,37.99,37.99,37.99,0,18.9261816046847,18.9261816046847,18.9261816046847,18.9261816046847,0,0.0,1.0
2005-12-21,37.25,37.25,37.25,37.25,500,18.5575221051462,18.5575221051462,18.5575221051462,18.5575221051462,1003.63614789041,0.0,1.0
2005-12-22,37.98,37.99,37.98,37.99,700,18.9211997195558,18.9261816046847,18.9211997195558,18.9261816046847,1405.09060704657,0.0,1.0
2005-12-23,37.51,37.51,37.51,37.51,100,18.6870511184975,18.6870511184975,18.6870511184975,18.6870511184975,200.727229578082,0.0,1.0
2005-12-27,37.02,37.02,37.02,37.02,300,18.4429387471815,18.4429387471815,18.4429387471815,18.4429387471815,602.181688734245,0.0,1.0
2005-12-28,38.0,38.0,38.0,38.0,700,18.9311634898136,18.9311634898136,18.9311634898136,18.9311634898136,1405.09060704657,0.0,1.0
2005-12-29,37.74,37.74,37.74,37.74,300,18.8016344764622,18.8016344764622,18.8016344764622,18.8016344764622,602.181688734245,0.0,1.0
2005-12-30,37.4,37.4,37.4,37.4,500,18.6322503820797,18.6322503820797,18.6322503820797,18.6322503820797,1003.63614789041,0.0,1.0
2006-01-03,38.45,38.45,37.37,37.4,1600,19.155348320614,19.155348320614,18.617304726693,18.6322503820797,3211.6356732493,0.0,1.0
2006-01-04,38.06,38.99,38.06,38.99,2500,18.961054800587,19.4243701175745,18.961054800587,19.4243701175745,5018.18073945202,0.0,1.0
2006-01-05,37.17,37.5,37.12,37.5,900,18.517667024115,18.6820692333686,18.4927575984705,18.6820692333686,1806.54506620273,0.0,1.0
2006-01-06,37.54,37.54,37.54,37.54,100,18.7019967738842,18.7019967738842,18.7019967738842,18.7019967738842,200.727229578082,0.0,1.0
2006-01-09,37.55,37.55,37.55,37.55,200,18.7069786590131,18.7069786590131,18.7069786590131,18.7069786590131,401.454459156164,0.0,1.0
2006-01-10,37.55,37.55,37.55,37.55,400,18.7069786590131,18.7069786590131,18.7069786590131,18.7069786590131,802.908918312327,0.0,1.0
2006-01-11,37.35,37.35,37.35,37.35,100,18.6073409564352,18.6073409564352,18.6073409564352,18.6073409564352,200.727229578081,0.0,1.0
2006-01-12,37.35,37.35,37.35,37.35,0,18.6073409564352,18.6073409564352,18.6073409564352,18.6073409564352,0,0.0,1.0
2006-01-13,37.77,37.77,37.75,37.75,200,18.8165801318489,18.8165801318489,18.8066163615911,18.8066163615911,401.454459156163,0.0,1.0
2006-01-17,38.72,38.72,37.85,37.85,1200,19.2898592190942,19.2898592190942,18.8564352128801,18.8564352128801,2408.72675493698,0.0,1.0
2006-01-18,37.94,37.94,37.94,37.94,200,18.9012721790402,18.9012721790402,18.9012721790402,18.9012721790402,401.454459156162,0.0,1.0
2006-01-19,38.5,38.5,38.24,38.24,300,19.1802577462585,19.1802577462585,19.0507287329071,19.0507287329071,602.181688734243,0.0,1.0
2006-01-20,38.16,38.16,38.15,38.15,300,19.0108736518759,19.0108736518759,19.005891766747,19.005891766747,602.181688734245,0.0,1.0
2006-01-23,38.31,38.6,38.188,38.3,2500,19.0856019288094,19.2300765975475,19.0248229302368,19.0806200436805,5018.18073945204,0.0,1.0
2006-01-24,38.31,38.31,38.31,38.31,0,19.0856019288094,19.0856019288094,19.0856019288094,19.0856019288094,0,0.0,1.0
2006-01-25,38.4,38.4,38.4,38.4,300,19.1304388949695,19.1304388949695,19.1304388949695,19.1304388949695,602.181688734244,0.0,1.0
2006-01-26,38.75,38.75,38.59,38.59,700,19.3048048744809,19.3048048744809,19.2250947124186,19.2250947124186,1405.09060704657,0.0,1.0
2006-01-27,39.0,39.0,38.6,38.6,700,19.4293520027034,19.4293520027034,19.2300765975475,19.2300765975475,1405.09060704657,0.0,1.0
2006-01-30,38.99,39.0,38.55,38.55,1400,19.4243701175745,19.4293520027034,19.205167171903,19.205167171903,2810.18121409314,0.0,1.0
2006-01-31,38.9,39.0,38.9,39.0,500,19.3795331514144,19.4293520027034,19.3795331514144,19.4293520027034,1003.63614789041,0.0,1.0
2006-02-01,39.1,39.42,39.1,39.24,1400,19.4791708539924,19.6385911781171,19.4791708539924,19.548917245797,2810.18121409314,0.0,1.0
2006-02-02,39.49,39.5,39.49,39.5,500,19.6734643740194,19.6784462591483,19.6734643740194,19.6784462591483,1003.63614789041,0.0,1.0
2006-02-03,39.75,39.75,39.5,39.5,500,19.8029933873708,19.8029933873708,19.6784462591483,19.6784462591483,1003.63614789041,0.0,1.0
2006-02-06,39.97,39.99,39.8528,39.99,700,19.9125948602065,19.9225586304643,19.8542071664958,19.9225586304643,1405.09060704657,0.0,1.0
2006-02-07,40.1,40.1,40.0,40.0,2600,19.9773593668822,19.9773593668822,19.9275405155932,19.9275405155932,5218.90796903012,0.0,1.0
2006-02-08,39.77,39.88,39.3,39.3,1400,19.8129571576286,19.8677578940464,19.5788085565703,19.5788085565703,2810.18121409313,0.0,1.0
2006-02-09,39.69,40.0,39.67,39.67,1000,19.7731020765974,19.9275405155932,19.7631383063396,19.7631383063396,2007.27229578081,0.0,1.0
2006-02-10,39.5,39.51,39.0,39.0,1100,19.6784462591483,19.6834281442772,19.4293520027034,19.4293520027034,2207.9995253589,0.0,1.0
2006-02-13,39.5,40.0,39.5,40.0,800,19.6784462591483,19.9275405155932,19.6784462591483,19.9275405155932,1605.81783662465,0.0,1.0
2006-02-14,39.53,39.53,39.0,39.0,600,19.693391914535,19.693391914535,19.4293520027034,19.4293520027034,1204.36337746849,0.0,1.0
2006-02-15,39.5,39.5,39.0,39.3,600,19.6784462591483,19.6784462591483,19.4293520027034,19.5788085565703,1204.36337746849,0.0,1.0
2006-02-16,39.5,39.5,39.5,39.5,0,19.6784462591483,19.6784462591483,19.6784462591483,19.6784462591483,0,0.0,1.0
2006-02-17,39.3,39.3,39.3,39.3,100,19.5788085565703,19.5788085565703,19.5788085565703,19.5788085565703,200.727229578082,0.0,1.0
2006-02-21,39.55,39.55,39.0,39.0,2000,19.7033556847928,19.7033556847928,19.4293520027034,19.4293520027034,4014.54459156163,0.0,1.0
2006-02-22,39.49,39.49,39.07,39.07,400,19.6734643740194,19.6734643740194,19.4642251986057,19.4642251986057,802.908918312326,0.0,1.0
2006-02-23,39.5,39.5,39.1,39.5,400,19.6784462591483,19.6784462591483,19.4791708539924,19.6784462591483,802.908918312326,0.0,1.0
2006-02-24,39.3,39.43,39.3,39.43,500,19.5788085565703,19.643573063246,19.5788085565703,19.643573063246,1003.63614789041,0.0,1.0
2006-02-27,39.3,39.3,39.3,39.3,0,19.5788085565703,19.5788085565703,19.5788085565703,19.5788085565703,0,0.0,1.0
2006-02-28,39.3,39.3,39.3,39.3,0,19.5788085565703,19.5788085565703,19.5788085565703,19.5788085565703,0,0.0,1.0
2006-03-01,40.0,40.0,39.5,39.5,2300,19.9275405155932,19.9275405155932,19.6784462591483,19.6784462591483,4616.72628029588,0.0,1.0
2006-03-02,40.0,40.0,40.0,40.0,200,19.9275405155932,19.9275405155932,19.9275405155932,19.9275405155932,401.454459156163,0.0,1.0
2006-03-03,39.5,39.51,39.5,39.51,400,19.6784462591483,19.6834281442772,19.6784462591483,19.6834281442772,802.908918312326,0.0,1.0
2006-03-06,39.5,39.5,39.5,39.5,0,19.6784462591483,19.6784462591483,19.6784462591483,19.6784462591483,0,0.0,1.0
2006-03-07,39.0,39.7,39.0,39.7,300,19.4293520027034,19.7780839617263,19.4293520027034,19.7780839617263,602.181688734244,0.0,1.0
2006-03-08,39.75,40.0,39.75,39.98,800,19.8029933873708,19.9275405155932,19.8029933873708,19.9175767453354,1605.81783662465,0.0,1.0
2006-03-09,39.75,39.75,39.75,39.75,0,19.8029933873708,19.8029933873708,19.8029933873708,19.8029933873708,0,0.0,1.0
2006-03-10,39.75,39.75,39.75,39.75,0,19.8029933873708,19.8029933873708,19.8029933873708,19.8029933873708,0,0.0,1.0
2006-03-13,39.75,39.75,39.75,39.75,0,19.937504285851,19.937504285851,19.937504285851,19.937504285851,0,0.27,1.0
2006-03-14,39.24,39.24,39.24,39.24,100,19.6817023440703,19.6817023440703,19.6817023440703,19.6817023440703,199.372997894271,0.0,1.0
2006-03-15,39.24,39.24,39.24,39.24,0,19.6817023440703,19.6817023440703,19.6817023440703,19.6817023440703,0,0.0,1.0
2006-03-16,40.0,40.0,39.23,39.23,1900,20.0628973945671,20.0628973945671,19.6766866197216,19.6766866197216,3788.08695999115,0.0,1.0
2006-03-17,40.0,40.0,40.0,40.0,0,20.0628973945671,20.0628973945671,20.0628973945671,20.0628973945671,0,0.0,1.0
2006-03-20,40.0,40.0,40.0,40.0,0,20.0628973945671,20.0628973945671,20.0628973945671,20.0628973945671,0,0.0,1.0
2006-03-21,40.0,40.0,40.0,40.0,0,20.0628973945671,20.0628973945671,20.0628973945671,20.0628973945671,0,0.0,1.0
2006-03-22,40.0,40.0,40.0,40.0,200,20.0628973945671,20.0628973945671,20.0628973945671,20.0628973945671,398.745995788542,0.0,1.0
2006-03-23,40.0,40.0,40.0,40.0,0,20.0628973945671,20.0628973945671,20.0628973945671,20.0628973945671,0,0.0,1.0
2006-03-24,40.0,40.0,40.0,40.0,0,20.0628973945671,20.0628973945671,20.0628973945671,20.0628973945671,0,0.0,1.0
2006-03-27,40.0,40.0,40.0,40.0,0,20.0628973945671,20.0628973945671,20.0628973945671,20.0628973945671,0,0.0,1.0
2006-03-28,40.0,40.0,40.0,40.0,0,20.0628973945671,20.0628973945671,20.0628973945671,20.0628973945671,0,0.0,1.0
2006-03-29,40.0,40.0,39.3455,40.0,4900,20.0628973945671,20.0628973945671,19.7346182359485,20.0628973945671,9769.27689681928,0.0,1.0
2006-03-30,40.07,40.6,40.07,40.6,300,20.0980074650076,20.3638408554856,20.0980074650076,20.3638408554856,598.118993682813,0.0,1.0
2006-03-31,40.58,40.58,39.5,40.5,6800,20.3538094067883,20.3538094067883,19.812111177135,20.3136836119992,13557.3638568104,0.0,1.0
2006-04-03,40.5,40.75,40.0,40.0,4600,20.3136836119992,20.4390767207152,20.0628973945671,20.0628973945671,9171.15790313646,0.0,1.0
2006-04-04,40.31,41.01,39.98,41.0,7700,20.218384849375,20.5694855537799,20.0528659458698,20.5644698294312,15351.7208378589,0.0,1.0
2006-04-05,40.25,40.4,40.25,40.4,3700,20.1882905032831,20.2635263685127,20.1882905032831,20.2635263685127,7376.80092208804,0.0,1.0
2006-04-06,40.76,40.88,39.39,40.88,2200,20.4440924450638,20.5042811372475,19.7569382092999,20.5042811372475,4386.20595367398,0.0,1.0
2006-04-07,39.36,41.0,38.89,41.0,1800,19.741891036254,20.5644698294312,19.5061519918678,20.5644698294312,3588.71396209688,0.0,1.0
2006-04-10,39.36,39.36,39.36,39.36,0,19.741891036254,19.741891036254,19.741891036254,19.741891036254,0,0.0,1.0
2006-04-11,38.58,39.25,38.3901,39.25,700,19.3506645370599,19.6867180684189,19.2554159316792,19.6867180684189,1395.6109852599,0.0,1.0
2006-04-12,39.0,39.0,39.0,39.0,1300,19.5613249597029,19.5613249597029,19.5613249597029,19.5613249597029,2591.84897262552,0.0,1.0
2006-04-13,39.0,39.0,39.0,39.0,0,19.5613249597029,19.5613249597029,19.5613249597029,19.5613249597029,0,0.0,1.0
2006-04-17,38.1,38.5,38.1,38.5,1100,19.1099097683251,19.3105387422708,19.1099097683251,19.3105387422708,2193.10297683699,0.0,1.0
2006-04-18,38.5,38.96,38.5,38.96,500,19.3105387422708,19.5412620623083,19.3105387422708,19.5412620623083,996.864989471356,0.0,1.0
2006-04-19,38.5,38.5,38.5,38.5,0,19.3105387422708,19.3105387422708,19.3105387422708,19.3105387422708,0,0.0,1.0
2006-04-20,38.5,39.0,38.5,38.5,1500,19.3105387422708,19.5613249597029,19.3105387422708,19.3105387422708,2990.59496841407,0.0,1.0
2006-04-21,39.0,39.0,39.0,39.0,900,19.5613249597029,19.5613249597029,19.5613249597029,19.5613249597029,1794.35698104844,0.0,1.0
2006-04-24,39.92,39.92,39.0,39.0,1400,20.0227715997779,20.0227715997779,19.5613249597029,19.5613249597029,2791.2219705198,0.0,1.0
2006-04-25,39.92,39.92,39.92,39.92,0,20.0227715997779,20.0227715997779,20.0227715997779,20.0227715997779,0,0.0,1.0
2006-04-26,39.92,39.92,39.92,39.92,0,20.0227715997779,20.0227715997779,20.0227715997779,20.0227715997779,0,0.0,1.0
2006-04-27,39.1,39.95,39.1,39.95,1000,19.6114822031893,20.0378187728239,19.6114822031893,20.0378187728239,1993.72997894271,0.0,1.0
2006-04-28,39.6,39.6,39.6,39.6,500,19.8622684206214,19.8622684206214,19.8622684206214,19.8622684206214,996.864989471356,0.0,1.0
2006-05-01,39.6,39.6,39.6,39.6,0,19.8622684206214,19.8622684206214,19.8622684206214,19.8622684206214,0,0.0,1.0
2006-05-02,39.1,39.2,39.1,39.2,900,19.6114822031893,19.6616394466757,19.6114822031893,19.6616394466757,1794.35698104844,0.0,1.0
2006-05-03,39.0,39.5,39.0,39.5,600,19.5613249597029,19.812111177135,19.5613249597029,19.812111177135,1196.23798736563,0.0,1.0
2006-05-04,39.98,39.98,39.63,39.76,2000,20.0528659458698,20.0528659458698,19.8773155936673,19.9425200101997,3987.45995788542,0.0,1.0
2006-05-05,40.0,40.15,39.97,39.97,4800,20.0628973945671,20.1381332597967,20.0478502215211,20.0478502215211,9569.90389892501,0.0,1.0
2006-05-08,40.5,40.91,40.42,40.5,700,20.3136836119992,20.5193283102935,20.27355781721,20.3136836119992,1395.6109852599,0.0,1.0
2006-05-09,41.0,41.0,40.98,40.98,300,20.5644698294312,20.5644698294312,20.554438380734,20.554438380734,598.118993682815,0.0,1.0
2006-05-10,41.01,41.96,41.0,41.0,2000,20.5694855537799,21.0459793669009,20.5644698294312,20.5644698294312,3987.45995788542,0.0,1.0
2006-05-11,41.49,41.99,41.49,41.98,300,20.8102403225147,21.0610265399468,20.8102403225147,21.0560108155981,598.118993682813,0.0,1.0
2006-05-12,41.49,41.49,41.49,41.49,0,20.8102403225147,20.8102403225147,20.8102403225147,20.8102403225147,0,0.0,1.0
2006-05-15,41.0,41.0,40.99,40.99,1000,20.5644698294312,20.5644698294312,20.5594541050826,20.5594541050826,1993.72997894272,0.0,1.0
2006-05-16,41.0,41.0,40.12,40.99,1600,20.5644698294312,20.5644698294312,20.1230860867508,20.5594541050826,3189.96796630835,0.0,1.0
2006-05-17,41.24,41.24,41.24,41.24,100,20.6848472137986,20.6848472137986,20.6848472137986,20.6848472137986,199.372997894272,0.0,1.0
2006-05-18,41.24,41.24,41.24,41.24,0,20.6848472137986,20.6848472137986,20.6848472137986,20.6848472137986,0,0.0,1.0
2006-05-19,41.24,41.24,41.24,41.24,200,20.6848472137986,20.6848472137986,20.6848472137986,20.6848472137986,398.745995788543,0.0,1.0
2006-05-22,41.24,41.24,41.24,41.24,0,20.6848472137986,20.6848472137986,20.6848472137986,20.6848472137986,0,0.0,1.0
2006-05-23,40.15,40.15,40.15,40.15,300,20.1381332597967,20.1381332597967,20.1381332597967,20.1381332597967,598.118993682814,0.0,1.0
2006-05-24,40.15,40.15,40.15,40.15,0,20.1381332597967,20.1381332597967,20.1381332597967,20.1381332597967,0,0.0,1.0
2006-05-25,40.15,40.15,40.15,40.15,100,20.1381332597967,20.1381332597967,20.1381332597967,20.1381332597967,199.372997894271,0.0,1.0
2006-05-26,40.15,40.15,40.15,40.15,0,20.1381332597967,20.1381332597967,20.1381332597967,20.1381332597967,0,0.0,1.0
2006-05-30,41.09,41.09,41.09,41.09,100,20.609611348569,20.609611348569,20.609611348569,20.609611348569,199.372997894271,0.0,1.0
2006-05-31,39.99,40.5,39.99,40.5,1000,20.0578816702184,20.3136836119992,20.0578816702184,20.3136836119992,1993.72997894272,0.0,1.0
2006-06-01,39.39,39.6,39.17,39.6,900,19.7569382092999,19.8622684206214,19.6465922736298,19.8622684206214,1794.35698104844,0.0,1.0
2006-06-02,39.3,39.81,39.3,39.39,900,19.7117966901621,19.9675986319429,19.7117966901621,19.7569382092999,1794.35698104845,0.0,1.0
2006-06-05,39.01,39.01,39.01,39.01,100,19.5663406840515,19.5663406840515,19.5663406840515,19.5663406840515,199.372997894272,0.0,1.0
2006-06-06,39.45,39.45,38.86,39.01,600,19.7870325553918,19.7870325553918,19.4911048188219,19.5663406840515,1196.23798736563,0.0,1.0
2006-06-07,39.84,39.84,39.47,39.47,2900,19.9826458049888,19.9826458049888,19.7970640040891,19.7970640040891,5781.81693893387,0.0,1.0
2006-06-08,39.93,39.93,39.93,39.93,200,20.0277873241266,20.0277873241266,20.0277873241266,20.0277873241266,398.745995788542,0.0,1.0
2006-06-09,39.94,39.95,39.94,39.94,300,20.0328030484752,20.0378187728239,20.0328030484752,20.0328030484752,598.118993682814,0.0,1.0
2006-06-12,40.04,40.58,40.0,40.0,1100,20.0829602919616,20.3538094067883,20.0628973945671,20.0628973945671,2193.10297683699,0.0,1.0
2006-06-13,40.22,40.22,40.22,40.22,100,20.3186993363478,20.3186993363478,20.3186993363478,20.3186993363478,197.945741182611,0.29,1.0
2006-06-14,39.49,39.49,39.49,39.49,100,19.9499114070705,19.9499114070705,19.9499114070705,19.9499114070705,197.945741182611,0.0,1.0
2006-06-15,40.0,40.0,39.97,39.97,1200,20.2075577686204,20.2075577686204,20.1924021002939,20.1924021002939,2375.34889419134,0.0,1.0
2006-06-16,39.75,39.75,39.75,39.75,400,20.0812605325665,20.0812605325665,20.0812605325665,20.0812605325665,791.782964730446,0.0,1.0
2006-06-19,39.75,39.75,39.75,39.75,0,20.0812605325665,20.0812605325665,20.0812605325665,20.0812605325665,0,0.0,1.0
2006-06-20,39.75,39.75,39.75,39.75,0,20.0812605325665,20.0812605325665,20.0812605325665,20.0812605325665,0,0.0,1.0
2006-06-21,39.02,39.02,39.02,39.02,400,19.7124726032892,19.7124726032892,19.7124726032892,19.7124726032892,791.782964730445,0.0,1.0
2006-06-22,39.02,39.02,39.02,39.02,0,19.7124726032892,19.7124726032892,19.7124726032892,19.7124726032892,0,0.0,1.0
2006-06-23,39.02,39.02,39.02,39.02,0,19.7124726032892,19.7124726032892,19.7124726032892,19.7124726032892,0,0.0,1.0
2006-06-26,39.02,39.02,39.02,39.02,0,19.7124726032892,19.7124726032892,19.7124726032892,19.7124726032892,0,0.0,1.0
2006-06-27,38.09,39.1,38.09,39.1,500,19.2426468851688,19.7528877188264,19.2426468851688,19.7528877188264,989.728705913055,0.0,1.0
2006-06-28,38.5,39.07,38.49,39.07,2100,19.4497743522971,19.7377320505,19.444722462855,19.7377320505,4156.86056483484,0.0,1.0
2006-06-29,38.5,38.5,38.5,38.5,0,19.4497743522971,19.4497743522971,19.4497743522971,19.4497743522971,0,0.0,1.0
2006-06-30,39.0,39.0,39.0,39.0,100,19.7023688244049,19.7023688244049,19.7023688244049,19.7023688244049,197.945741182611,0.0,1.0
2006-07-03,40.88,41.72,39.5,39.5,3500,20.65212403953,21.0764827526711,19.9549632965126,19.9549632965126,6928.10094139141,0.0,1.0
2006-07-05,40.88,40.88,40.88,40.88,0,20.65212403953,20.65212403953,20.65212403953,20.65212403953,0,0.0,1.0
2006-07-06,40.88,40.88,40.88,40.88,0,20.65212403953,20.65212403953,20.65212403953,20.65212403953,0,0.0,1.0
2006-07-07,40.76,40.76,40.75,40.75,400,20.5915013662242,20.5915013662242,20.586449476782,20.586449476782,791.782964730445,0.0,1.0
2006-07-10,40.4048,40.4048,40.25,40.25,500,20.4120582532388,20.4120582532388,20.3338550046743,20.3338550046743,989.728705913058,0.0,1.0
2006-07-11,40.4,40.4,40.4,40.4,0,20.4096333463066,20.4096333463066,20.4096333463066,20.4096333463066,0,0.0,1.0
2006-07-12,40.4,40.4,40.4,40.4,0,20.4096333463066,20.4096333463066,20.4096333463066,20.4096333463066,0,0.0,1.0
2006-07-13,40.51,40.51,40.51,40.51,200,20.4652041301703,20.4652041301703,20.4652041301703,20.4652041301703,395.891482365223,0.0,1.0
2006-07-14,40.0,40.0,40.0,40.0,100,20.2075577686204,20.2075577686204,20.2075577686204,20.2075577686204,197.945741182611,0.0,1.0
2006-07-17,40.0,40.0,39.9064,39.9064,200,20.2075577686204,20.2075577686204,20.1602720834418,20.1602720834418,395.891482365223,0.0,1.0
2006-07-18,39.34,39.34,39.34,39.34,200,19.8741330654381,19.8741330654381,19.8741330654381,19.8741330654381,395.891482365224,0.0,1.0
2006-07-19,39.0,39.2,38.23,39.2,1300,19.7023688244049,19.803406613248,19.3133733373589,19.803406613248,2573.29463537395,0.0,1.0
2006-07-20,38.37,38.37,38.37,38.37,200,19.3840997895491,19.3840997895491,19.3840997895491,19.3840997895491,395.891482365223,0.0,1.0
2006-07-21,37.38,37.38,37.38,37.38,300,18.8839627347757,18.8839627347757,18.8839627347757,18.8839627347757,593.837223547836,0.0,1.0
2006-07-24,37.38,37.38,37.38,37.38,0,18.8839627347757,18.8839627347757,18.8839627347757,18.8839627347757,0,0.0,1.0
2006-07-25,37.38,37.38,37.38,37.38,0,18.8839627347757,18.8839627347757,18.8839627347757,18.8839627347757,0,0.0,1.0
2006-07-26,37.5,37.5,37.2501,37.2501,200,18.9445854080816,18.9445854080816,18.8183386909222,18.8183386909222,395.891482365223,0.0,1.0
2006-07-27,38.25,38.25,37.75,37.75,800,19.3234771162432,19.3234771162432,19.0708826441355,19.0708826441355,1583.56592946089,0.0,1.0
2006-07-28,37.55,38.25,37.55,38.25,600,18.9698448552924,19.3234771162432,18.9698448552924,19.3234771162432,1187.67444709567,0.0,1.0
2006-07-31,37.99,37.99,36.8,36.99,700,19.1921279907472,19.1921279907472,18.5909531471308,18.6869390465317,1385.62018827828,0.0,1.0
2006-08-01,37.99,37.99,37.99,37.99,0,19.1921279907472,19.1921279907472,19.1921279907472,19.1921279907472,0,0.0,1.0
2006-08-02,37.5,37.5,37.5,37.5,100,18.9445854080816,18.9445854080816,18.9445854080816,18.9445854080816,197.945741182612,0.0,1.0
2006-08-03,37.5,37.5,37.5,37.5,0,18.9445854080816,18.9445854080816,18.9445854080816,18.9445854080816,0,0.0,1.0
2006-08-04,37.5,37.5,37.5,37.5,0,18.9445854080816,18.9445854080816,18.9445854080816,18.9445854080816,0,0.0,1.0
2006-08-07,38.25,38.25,37.5,37.5,900,19.3234771162432,19.3234771162432,18.9445854080816,18.9445854080816,1781.51167064351,0.0,1.0
2006-08-08,37.57,37.57,37.57,37.57,100,18.9799486341767,18.9799486341767,18.9799486341767,18.9799486341767,197.945741182611,0.0,1.0
2006-08-09,38.23,38.23,38.23,38.23,100,19.3133733373589,19.3133733373589,19.3133733373589,19.3133733373589,197.945741182612,0.0,1.0
2006-08-10,37.25,37.49,37.0,37.49,3600,18.8182881720277,18.9395335186395,18.6919909359739,18.9395335186395,7126.04668257402,0.0,1.0
2006-08-11,37.25,37.25,37.25,37.25,0,18.8182881720277,18.8182881720277,18.8182881720277,18.8182881720277,0,0.0,1.0
2006-08-14,37.25,37.25,37.25,37.25,0,18.8182881720277,18.8182881720277,18.8182881720277,18.8182881720277,0,0.0,1.0
2006-08-15,37.66,37.68,37.66,37.68,1600,19.0254156391561,19.0355194180404,19.0254156391561,19.0355194180404,3167.13185892178,0.0,1.0
2006-08-16,37.92,37.92,37.7,37.7,300,19.1567647646521,19.1567647646521,19.0456231969247,19.0456231969247,593.837223547835,0.0,1.0
2006-08-17,37.92,37.92,37.92,37.92,0,19.1567647646521,19.1567647646521,19.1567647646521,19.1567647646521,0,0.0,1.0
2006-08-18,37.75,37.75,37.75,37.75,1400,19.0708826441355,19.0708826441355,19.0708826441355,19.0708826441355,2771.24037655656,0.0,1.0
2006-08-21,37.75,37.75,37.75,37.75,0,19.0708826441355,19.0708826441355,19.0708826441355,19.0708826441355,0,0.0,1.0
2006-08-22,37.5,37.5,37.5,37.5,700,18.9445854080816,18.9445854080816,18.9445854080816,18.9445854080816,1385.62018827828,0.0,1.0
2006-08-23,38.95,38.99,38.15,38.15,1000,19.6771093771941,19.6973169349627,19.2729582218217,19.2729582218217,1979.45741182611,0.0,1.0
2006-08-24,38.3,38.32,38.3,38.3,300,19.348736563454,19.3588403423383,19.348736563454,19.348736563454,593.837223547835,0.0,1.0
2006-08-25,38.21,38.23,37.44,37.44,1600,19.3032695584746,19.3133733373589,18.9142740714287,18.9142740714287,3167.13185892179,0.0,1.0
2006-08-28,39.0,39.0,38.96,38.96,600,19.7023688244049,19.7023688244049,19.6821612666363,19.6821612666363,1187.67444709567,0.0,1.0
2006-08-29,39.0,39.0,39.0,39.0,1000,19.7023688244049,19.7023688244049,19.7023688244049,19.7023688244049,1979.45741182611,0.0,1.0
2006-08-30,38.99,38.99,38.83,38.83,300,19.6973169349627,19.6973169349627,19.6164867038882,19.6164867038882,593.837223547835,0.0,1.0
2006-08-31,38.99,38.99,38.99,38.99,0,19.6973169349627,19.6973169349627,19.6973169349627,19.6973169349627,0,0.0,1.0
2006-09-01,38.99,38.99,38.99,38.99,0,19.6973169349627,19.6973169349627,19.6973169349627,19.6973169349627,0,0.0,1.0
2006-09-05,38.51,38.51,38.51,38.51,200,19.4548262417393,19.4548262417393,19.4548262417393,19.4548262417393,395.891482365222,0.0,1.0
2006-09-06,38.51,38.51,38.51,38.51,0,19.4548262417393,19.4548262417393,19.4548262417393,19.4548262417393,0,0.0,1.0
2006-09-07,38.25,38.25,38.25,38.25,400,19.3234771162432,19.3234771162432,19.3234771162432,19.3234771162432,791.782964730447,0.0,1.0
2006-09-08,38.25,38.25,38.25,38.25,0,19.3234771162432,19.3234771162432,19.3234771162432,19.3234771162432,0,0.0,1.0
2006-09-11,38.25,38.25,38.25,38.25,0,19.3234771162432,19.3234771162432,19.3234771162432,19.3234771162432,0,0.0,1.0
2006-09-12,38.75,38.75,38.5,38.5,1100,19.576071588351,19.576071588351,19.4497743522971,19.4497743522971,2177.40315300873,0.0,1.0
2006-09-13,38.6,38.6,38.6,38.6,200,19.6467980405412,19.6467980405412,19.6467980405412,19.6467980405412,392.939347372013,0.29,1.0
2006-09-14,38.4999,38.75,38.4999,38.75,700,19.5958487015811,19.7231457013205,19.5958487015811,19.7231457013205,1375.28771580205,0.0,1.0
2006-09-15,38.5,38.5,38.5,38.5,1500,19.5958996000216,19.5958996000216,19.5958996000216,19.5958996000216,2947.04510529011,0.0,1.0
2006-09-18,38.6,38.6,38.6,38.6,600,19.6467980405412,19.6467980405412,19.6467980405412,19.6467980405412,1178.81804211604,0.0,1.0
2006-09-19,38.6,38.6,38.6,38.6,0,19.6467980405412,19.6467980405412,19.6467980405412,19.6467980405412,0,0.0,1.0
2006-09-20,39.99,39.99,39.99,39.99,200,20.3542863637627,20.3542863637627,20.3542863637627,20.3542863637627,392.939347372014,0.0,1.0
2006-09-21,40.0,40.0,39.95,39.99,300,20.3593762078147,20.3593762078147,20.3339269875549,20.3542863637627,589.40902105802,0.0,1.0
2006-09-22,40.25,40.25,40.0,40.0,1000,20.4866223091135,20.4866223091135,20.3593762078147,20.3593762078147,1964.69673686007,0.0,1.0
2006-09-25,39.5,40.25,39.5,40.25,600,20.104884005217,20.4866223091135,20.104884005217,20.4866223091135,1178.81804211604,0.0,1.0
2006-09-26,39.5,39.5,39.5,39.5,200,20.104884005217,20.104884005217,20.104884005217,20.104884005217,392.939347372013,0.0,1.0
2006-09-27,40.21,40.21,40.21,40.21,200,20.4662629329057,20.4662629329057,20.4662629329057,20.4662629329057,392.939347372014,0.0,1.0
2006-09-28,41.0,41.0,40.96,40.96,500,20.8683606130101,20.8683606130101,20.8480012368022,20.8480012368022,982.348368430031,0.0,1.0
2006-09-29,40.5,40.5,40.33,40.33,300,20.6138684104124,20.6138684104124,20.5273410615292,20.5273410615292,589.409021058019,0.0,1.0
2006-10-02,40.54,42.12,40.01,40.5,5200,20.6342277866202,21.4384231468289,20.3644660518666,20.6138684104124,10216.4230316723,0.0,1.0
2006-10-03,40.54,41.1,40.54,41.1,1900,20.6342277866202,20.9192590535296,20.6342277866202,20.9192590535296,3732.92380003412,0.0,1.0
2006-10-04,40.54,40.54,40.54,40.54,0,20.6342277866202,20.6342277866202,20.6342277866202,20.6342277866202,0,0.0,1.0
2006-10-05,40.4412,40.5,40.4412,40.5,2200,20.5839401273869,20.6138684104124,20.5839401273869,20.6138684104124,4322.33282109214,0.0,1.0
2006-10-06,40.32,40.32,39.71,39.71,300,20.5222512174772,20.5222512174772,20.211770730308,20.211770730308,589.40902105802,0.0,1.0
2006-10-09,40.32,40.32,40.32,40.32,0,20.5222512174772,20.5222512174772,20.5222512174772,20.5222512174772,0,0.0,1.0
2006-10-10,40.5,40.5,39.77,40.5,3400,20.6138684104124,20.6138684104124,20.2423097946198,20.6138684104124,6679.96890532422,0.0,1.0
2006-10-11,41.97,41.97,39.5,39.5,1400,21.3620754860496,21.3620754860496,20.104884005217,20.104884005217,2750.57543160409,0.0,1.0
2006-10-12,42.5,42.5,41.0,41.0,1700,21.6318372208031,21.6318372208031,20.8683606130101,20.8683606130101,3339.98445266211,0.0,1.0
2006-10-13,41.784,42.25,41.784,42.25,500,21.2674043866832,21.5045911195043,21.2674043866832,21.5045911195043,982.348368430034,0.0,1.0
2006-10-16,42.0,42.0,41.3,41.3,200,21.3773450182054,21.3773450182054,21.0210559345687,21.0210559345687,392.939347372014,0.0,1.0
2006-10-17,42.0,42.0,42.0,42.0,0,21.3773450182054,21.3773450182054,21.3773450182054,21.3773450182054,0,0.0,1.0
2006-10-18,42.0,42.0,42.0,42.0,0,21.3773450182054,21.3773450182054,21.3773450182054,21.3773450182054,0,0.0,1.0
2006-10-19,41.395,41.395,41.395,41.395,300,21.0694094530622,21.0694094530622,21.0694094530622,21.0694094530622,589.409021058021,0.0,1.0
2006-10-20,41.4,41.4,41.4,41.4,0,21.0719543750882,21.0719543750882,21.0719543750882,21.0719543750882,0,0.0,1.0
2006-10-23,40.98,41.3,40.98,41.3,500,20.8581809249061,21.0210559345687,20.8581809249061,21.0210559345687,982.348368430036,0.0,1.0
2006-10-24,41.5,41.5,41.0,41.0,300,21.1228528156077,21.1228528156077,20.8683606130101,20.8683606130101,589.409021058021,0.0,1.0
2006-10-25,40.468,40.8,40.468,40.8,400,20.5975809094461,20.766563731971,20.5975809094461,20.766563731971,785.878694744027,0.0,1.0
2006-10-26,40.25,40.25,40.25,40.25,500,20.4866223091135,20.4866223091135,20.4866223091135,20.4866223091135,982.348368430035,0.0,1.0
2006-10-27,40.26,40.26,40.26,40.26,500,20.4917121531655,20.4917121531655,20.4917121531655,20.4917121531655,982.348368430032,0.0,1.0
2006-10-30,40.3,40.3,39.51,40.0,2700,20.5120715293733,20.5120715293733,20.109973849269,20.3593762078147,5304.68118952218,0.0,1.0
2006-10-31,40.3,40.3,40.3,40.3,0,20.5120715293733,20.5120715293733,20.5120715293733,20.5120715293733,0,0.0,1.0
2006-11-01,41.35,41.4,40.252,40.252,1100,21.0465051548284,21.0719543750882,20.4876402779239,20.4876402779239,2161.16641054608,0.0,1.0
2006-11-02,40.75,40.75,40.75,40.75,200,20.7411145117112,20.7411145117112,20.7411145117112,20.7411145117112,392.939347372014,0.0,1.0
2006-11-03,40.5,40.5,40.5,40.5,300,20.6138684104124,20.6138684104124,20.6138684104124,20.6138684104124,589.409021058019,0.0,1.0
2006-11-06,40.5,40.5,40.5,40.5,0,20.6138684104124,20.6138684104124,20.6138684104124,20.6138684104124,0,0.0,1.0
2006-11-07,41.0,41.0,41.0,41.0,200,20.8683606130101,20.8683606130101,20.8683606130101,20.8683606130101,392.939347372012,0.0,1.0
2006-11-08,40.34,40.88,39.9,40.88,600,20.5324309055811,20.8072824843866,20.3084777672951,20.8072824843866,1178.81804211604,0.0,1.0
2006-11-09,40.25,40.35,40.25,40.35,800,20.4866223091135,20.5375207496331,20.4866223091135,20.5375207496331,1571.75738948806,0.0,1.0
2006-11-10,39.8,39.8,39.8,39.8,300,20.2575793267756,20.2575793267756,20.2575793267756,20.2575793267756,589.40902105802,0.0,1.0
2006-11-13,39.8,39.8,39.8,39.8,0,20.2575793267756,20.2575793267756,20.2575793267756,20.2575793267756,0,0.0,1.0
2006-11-14,39.8,39.8,39.8,39.8,0,20.2575793267756,20.2575793267756,20.2575793267756,20.2575793267756,0,0.0,1.0
2006-11-15,40.5,40.5,40.5,40.5,200,20.6138684104124,20.6138684104124,20.6138684104124,20.6138684104124,392.939347372013,0.0,1.0
2006-11-16,40.5,40.5,40.5,40.5,0,20.6138684104124,20.6138684104124,20.6138684104124,20.6138684104124,0,0.0,1.0
2006-11-17,40.0,40.0,40.0,40.0,100,20.3593762078147,20.3593762078147,20.3593762078147,20.3593762078147,196.469673686007,0.0,1.0
2006-11-20,39.57,39.57,39.57,39.57,200,20.1405129135807,20.1405129135807,20.1405129135807,20.1405129135807,392.939347372013,0.0,1.0
2006-11-21,40.49,40.49,39.25,40.0,1400,20.6087785663604,20.6087785663604,19.9776379039182,20.3593762078147,2750.5754316041,0.0,1.0
2006-11-22,40.5,40.5,40.5,40.5,200,20.6138684104124,20.6138684104124,20.6138684104124,20.6138684104124,392.939347372013,0.0,1.0
2006-11-24,40.5,40.5,40.5,40.5,0,20.6138684104124,20.6138684104124,20.6138684104124,20.6138684104124,0,0.0,1.0
2006-11-27,41.0,41.2,41.0,41.2,300,20.8683606130101,20.9701574940491,20.8683606130101,20.9701574940491,589.409021058019,0.0,1.0
2006-11-28,40.59,41.0,40.5,41.0,700,20.6596770068799,20.8683606130101,20.6138684104124,20.8683606130101,1375.28771580205,0.0,1.0
2006-11-29,40.71,41.25,39.5,41.25,1000,20.7207551355034,20.9956067143089,20.104884005217,20.9956067143089,1964.69673686007,0.0,1.0
2006-11-30,40.71,40.71,40.71,40.71,0,20.7207551355034,20.7207551355034,20.7207551355034,20.7207551355034,0,0.0,1.0
2006-12-01,40.71,40.71,40.71,40.71,0,20.7207551355034,20.7207551355034,20.7207551355034,20.7207551355034,0,0.0,1.0
2006-12-04,39.154,40.0961,39.09,39.09,700,19.9287754010194,20.408289609154,19.8962003990869,19.8962003990869,1375.28771580205,0.0,1.0
2006-12-05,39.5,39.5,39.5,39.5,200,20.104884005217,20.104884005217,20.104884005217,20.104884005217,392.939347372013,0.0,1.0
2006-12-06,39.5,39.5,39.5,39.5,0,20.104884005217,20.104884005217,20.104884005217,20.104884005217,0,0.0,1.0
2006-12-07,39.05,39.05,39.05,39.05,300,19.8758410228791,19.8758410228791,19.8758410228791,19.8758410228791,589.40902105802,0.0,1.0
2006-12-08,39.7,39.7,38.8,38.8,300,20.2066808862561,20.2066808862561,19.7485949215802,19.7485949215802,589.409021058019,0.0,1.0
2006-12-11,39.78,39.78,38.85,39.5,1400,20.2473996386717,20.2473996386717,19.77404414184,20.104884005217,2750.57543160409,0.0,1.0
2006-12-12,39.78,39.78,39.78,39.78,0,20.2473996386717,20.2473996386717,20.2473996386717,20.2473996386717,0,0.0,1.0
2006-12-13,39.78,39.78,39.78,39.78,0,20.4051848042823,20.4051848042823,20.4051848042823,20.4051848042823,0,0.31,1.0
2006-12-14,39.78,39.78,39.78,39.78,0,20.4051848042823,20.4051848042823,20.4051848042823,20.4051848042823,0,0.0,1.0
2006-12-15,39.99,39.99,39.95,39.95,400,20.5129044827362,20.5129044827362,20.492386448745,20.492386448745,779.801807855262,0.0,1.0
2006-12-18,39.49,39.49,39.49,39.49,100,20.2564290578458,20.2564290578458,20.2564290578458,20.2564290578458,194.950451963815,0.0,1.0
2006-12-19,39.01,39.5,39.01,39.5,800,20.010212649951,20.2615585663436,20.010212649951,20.2615585663436,1559.60361571052,0.0,1.0
2006-12-20,39.5,39.5,39.5,39.5,1100,20.2615585663436,20.2615585663436,20.2615585663436,20.2615585663436,2144.45497160197,0.0,1.0
2006-12-21,39.5,39.5,39.5,39.5,0,20.2615585663436,20.2615585663436,20.2615585663436,20.2615585663436,0,0.0,1.0
2006-12-22,38.5,39.5,38.5,39.5,1200,19.7486077165628,20.2615585663436,19.7486077165628,20.2615585663436,2339.40542356578,0.0,1.0
2006-12-26,38.5,38.5,38.5,38.5,0,19.7486077165628,19.7486077165628,19.7486077165628,19.7486077165628,0,0.0,1.0
2006-12-27,39.168,39.23,39.168,39.23,500,20.0912588842164,20.1230618369028,20.0912588842164,20.1230618369028,974.752259819075,0.0,1.0
2006-12-28,39.52,39.52,38.65,38.65,200,20.2718175833392,20.2718175833392,19.8255503440299,19.8255503440299,389.900903927631,0.0,1.0
2006-12-29,39.75,39.95,39.75,39.9199,500,20.3897962787888,20.492386448745,20.3897962787888,20.4769466281666,974.752259819077,0.0,1.0
2007-01-03,40.5,40.5,39.595,39.99,7500,20.7745094161245,20.7745094161245,20.3102888970728,20.5129044827362,14621.2838972861,0.0,1.0
2007-01-04,40.49,40.49,40.446,40.446,300,20.7693799076267,20.7693799076267,20.7468100702363,20.7468100702363,584.851355891445,0.0,1.0
2007-01-05,39.76,40.5,39.76,39.77,500,20.3949257872866,20.7745094161245,20.3949257872866,20.4000552957845,974.752259819078,0.0,1.0
2007-01-08,40.0,40.0,40.0,40.0,200,20.5180339912341,20.5180339912341,20.5180339912341,20.5180339912341,389.900903927629,0.0,1.0
2007-01-09,40.02,40.29,39.8,39.8,600,20.5282930082297,20.6667897376705,20.4154438212779,20.4154438212779,1169.70271178289,0.0,1.0
2007-01-10,40.54,40.54,40.5,40.5,800,20.7950274501157,20.7950274501157,20.7745094161245,20.7745094161245,1559.60361571052,0.0,1.0
2007-01-11,40.54,40.54,40.54,40.54,0,20.7950274501157,20.7950274501157,20.7950274501157,20.7950274501157,0,0.0,1.0
2007-01-12,40.98,40.98,40.74,40.74,400,21.0207258240193,21.0207258240193,20.8976176200719,20.8976176200719,779.80180785526,0.0,1.0
2007-01-16,40.98,40.98,40.98,40.98,0,21.0207258240193,21.0207258240193,21.0207258240193,21.0207258240193,0,0.0,1.0
2007-01-17,40.98,40.98,40.936,40.9642,900,21.0207258240193,21.0207258240193,20.9981559866289,21.0126212005927,1754.55406767433,0.0,1.0
2007-01-18,41.364,41.4,40.99,40.99,2200,21.2176989503351,21.2361651809272,21.0258553325171,21.0258553325171,4288.90994320394,0.0,1.0
2007-01-19,41.74,41.74,41.0,41.4,1100,21.4105684698527,21.4105684698527,21.0309848410149,21.2361651809272,2144.45497160197,0.0,1.0
2007-01-22,41.08,41.74,41.02,41.74,900,21.0720209089974,21.4105684698527,21.0412438580105,21.4105684698527,1754.55406767433,0.0,1.0
2007-01-23,40.99,41.0,40.99,41.0,1000,21.0258553325171,21.0309848410149,21.0258553325171,21.0309848410149,1949.50451963815,0.0,1.0
2007-01-24,40.49,40.49,40.48,40.49,1100,20.7693799076267,20.7693799076267,20.7642503991289,20.7693799076267,2144.45497160196,0.0,1.0
2007-01-25,40.98,40.99,39.99,40.37,1600,21.0207258240193,21.0258553325171,20.5129044827362,20.707825805653,3119.20723142104,0.0,1.0
2007-01-26,40.9,41.0,40.25,40.99,2600,20.9796897560368,21.0309848410149,20.6462717036793,21.0258553325171,5068.7117510592,0.0,1.0
2007-01-29,40.2601,40.2601,40.2601,40.2601,100,20.6514525072621,20.6514525072621,20.6514525072621,20.6514525072621,194.950451963815,0.0,1.0
2007-01-30,41.32,41.32,40.3,40.3,1300,21.1951291129448,21.1951291129448,20.6719192461683,20.6719192461683,2534.35587552959,0.0,1.0
2007-01-31,41.28,41.99,40.6,41.99,6000,21.1746110789535,21.5388061822979,20.8258045011026,21.5388061822979,11697.0271178289,0.0,1.0
2007-02-01,41.28,41.28,41.28,41.28,0,21.1746110789535,21.1746110789535,21.1746110789535,21.1746110789535,0,0.0,1.0
2007-02-02,41.25,41.456,41.25,41.456,100400,21.1592225534601,21.264890428515,21.1592225534601,21.264890428515,195730.253771671,0.0,1.0
2007-02-05,41.99,41.99,40.908,40.908,1900,21.5388061822979,21.5388061822979,20.9837933628351,20.9837933628351,3704.0585873125,0.0,1.0
2007-02-06,42.0,42.0,42.0,42.0,900,21.5439356907958,21.5439356907958,21.5439356907958,21.5439356907958,1754.55406767433,0.0,1.0
2007-02-07,42.5,43.0,42.0,42.0,3100,21.8004111156862,22.0568865405766,21.5439356907958,21.5439356907958,6043.46401087826,0.0,1.0
2007-02-08,42.49,42.5,42.49,42.5,400,21.7952816071884,21.8004111156862,21.7952816071884,21.8004111156862,779.80180785526,0.0,1.0
2007-02-09,42.4,42.4,42.4,42.4,300,21.7491160307081,21.7491160307081,21.7491160307081,21.7491160307081,584.851355891445,0.0,1.0
2007-02-12,42.1701,42.5,42.1701,42.5,1700,21.6311886303435,21.8004111156862,21.6311886303435,21.8004111156862,3314.15768338485,0.0,1.0
2007-02-13,42.09,42.09,42.09,42.09,1100,21.590101267276,21.590101267276,21.590101267276,21.590101267276,2144.45497160197,0.0,1.0
2007-02-14,42.25,42.4,42.104,42.104,600,21.672173403241,21.7491160307081,21.597282579173,21.597282579173,1169.70271178289,0.0,1.0
2007-02-15,42.25,42.25,42.25,42.25,0,21.672173403241,21.672173403241,21.672173403241,21.672173403241,0,0.0,1.0
2007-02-16,42.47,42.49,42.43,42.43,600,21.7850225901928,21.7952816071884,21.7645045562015,21.7645045562015,1169.70271178289,0.0,1.0
2007-02-20,42.47,42.47,42.47,42.47,0,21.7850225901928,21.7850225901928,21.7850225901928,21.7850225901928,0,0.0,1.0
2007-02-21,42.88,42.99,42.47,42.5,13900,21.9953324386029,22.0517570320788,21.7850225901928,21.8004111156862,27098.1128229703,0.0,1.0
2007-02-22,43.0,43.3,43.0,43.3,3000,22.0568865405766,22.2107717955109,22.0568865405766,22.2107717955109,5848.51355891446,0.0,1.0
2007-02-23,43.37,43.45,43.0,43.11,2000,22.2466783549955,22.287714422978,22.0568865405766,22.1133111340525,3899.00903927631,0.0,1.0
2007-02-26,43.25,43.5,43.25,43.4,2100,22.1851242530218,22.313361965467,22.1851242530218,22.2620668804889,4093.95949124012,0.0,1.0
2007-02-27,43.25,43.49,43.25,43.49,500,22.1851242530218,22.3082324569692,22.1851242530218,22.3082324569692,974.752259819076,0.0,1.0
2007-02-28,44.05,44.05,43.0,43.0,1000,22.5954849328465,22.5954849328465,22.0568865405766,22.0568865405766,1949.50451963815,0.0,1.0
2007-03-01,44.12,44.7042,44.12,44.55,600,22.6313914923312,22.9310573787731,22.6313914923312,22.8519603577369,1169.70271178289,0.0,1.0
2007-03-02,44.05,44.8,44.05,44.8,1000,22.5954849328465,22.9801980701821,22.5954849328465,22.9801980701821,1949.50451963815,0.0,1.0
2007-03-05,43.8,44.86,43.25,43.8,1700,22.4672472204013,23.010975121169,22.1851242530218,22.4672472204013,3314.15768338485,0.0,1.0
2007-03-06,44.52,44.52,44.0,44.0,1200,22.8365718322435,22.8365718322435,22.5698373903575,22.5698373903575,2339.40542356578,0.0,1.0
2007-03-07,45.79,46.0,44.5,44.5,3600,23.4880194114652,23.5957390899192,22.8263128152479,22.8263128152479,7018.21627069734,0.0,1.0
2007-03-08,45.4,45.6,45.2,45.6,500,23.2879685800506,23.3905587500068,23.1853784100945,23.3905587500068,974.752259819078,0.0,1.0
2007-03-09,44.65,45.2,44.65,45.2,1000,22.903255442715,23.1853784100945,22.903255442715,23.1853784100945,1949.50451963815,0.0,1.0
2007-03-12,44.88,44.88,44.88,44.88,100,23.0212341381646,23.0212341381646,23.0212341381646,23.0212341381646,194.950451963815,0.0,1.0
2007-03-13,44.99,45.49,44.49,44.59,3800,23.2366734950726,23.4949161433841,22.978430846761,23.0300793764233,7357.4214500304,0.31,1.0
2007-03-14,45.0,45.59,44.24,44.91,2200,23.2418383480388,23.5465646730464,22.8493095226053,23.1953546713427,4259.55978685971,0.0,1.0
2007-03-15,45.0,45.0,45.0,45.0,0,23.2418383480388,23.2418383480388,23.2418383480388,23.2418383480388,0,0.0,1.0
2007-03-16,45.0,45.5,44.44,44.8,2500,23.2418383480388,23.5000809963503,22.9526065819299,23.1385412887142,4840.40884870422,0.0,1.0
2007-03-19,45.0,45.0,45.0,45.0,0,23.2418383480388,23.2418383480388,23.2418383480388,23.2418383480388,0,0.0,1.0
2007-03-20,45.0,45.17,45.0,45.17,900,23.2418383480388,23.3296408484647,23.2418383480388,23.3296408484647,1742.54718553352,0.0,1.0
2007-03-21,44.7,44.74,44.7,44.74,300,23.0868927590519,23.1075521709168,23.0868927590519,23.1075521709168,580.849061844505,0.0,1.0
2007-03-22,44.7,44.7,44.7,44.7,0,23.0868927590519,23.0868927590519,23.0868927590519,23.0868927590519,0,0.0,1.0
2007-03-23,44.15,44.15,44.15,44.15,100,22.8028258459092,22.8028258459092,22.8028258459092,22.8028258459092,193.616353948168,0.0,1.0
2007-03-26,44.15,44.15,44.15,44.15,0,22.8028258459092,22.8028258459092,22.8028258459092,22.8028258459092,0,0.0,1.0
2007-03-27,44.15,44.15,44.15,44.15,0,22.8028258459092,22.8028258459092,22.8028258459092,22.8028258459092,0,0.0,1.0
2007-03-28,45.01,45.01,45.01,45.01,300,23.247003201005,23.247003201005,23.247003201005,23.247003201005,580.849061844507,0.0,1.0
2007-03-29,44.0,44.5,44.0,44.5,1300,22.7253530514157,22.9835956997273,22.7253530514157,22.9835956997273,2517.01260132619,0.0,1.0
2007-03-30,43.95,44.0,43.94,44.0,2400,22.6995287865846,22.7253530514157,22.6943639336183,22.7253530514157,4646.79249475604,0.0,1.0
2007-04-02,43.99,44.48,43.67,44.18,2300,22.7201881984495,22.9732659937948,22.5549129035301,22.8183204048079,4453.17614080788,0.0,1.0
2007-04-03,43.88,44.01,43.62,44.0,3200,22.6633748158209,22.7305179043819,22.5290886386989,22.7253530514157,6195.72332634141,0.0,1.0
2007-04-04,44.0,44.0,43.88,43.88,4800,22.7253530514157,22.7253530514157,22.6633748158209,22.6633748158209,9293.5849895121,0.0,1.0
2007-04-05,44.77,45.0,44.01,45.0,900,23.1230467298155,23.2418383480388,22.7305179043819,23.2418383480388,1742.54718553352,0.0,1.0
2007-04-09,44.5,44.52,44.5,44.52,1200,22.9835956997273,22.9939254056597,22.9835956997273,22.9939254056597,2323.39624737802,0.0,1.0
2007-04-10,44.74,44.74,44.0601,44.0601,1000,23.1075521709168,23.1075521709168,22.7563938177428,22.7563938177428,1936.16353948169,0.0,1.0
2007-04-11,44.74,44.74,44.25,44.36,1600,23.1075521709168,23.1075521709168,22.8544743755715,22.9112877582,3097.8616631707,0.0,1.0
2007-04-12,44.74,44.74,44.74,44.74,0,23.1075521709168,23.1075521709168,23.1075521709168,23.1075521709168,0,0.0,1.0
2007-04-13,44.74,44.74,44.74,44.74,0,23.1075521709168,23.1075521709168,23.1075521709168,23.1075521709168,0,0.0,1.0
2007-04-16,44.74,44.74,44.74,44.74,0,23.1075521709168,23.1075521709168,23.1075521709168,23.1075521709168,0,0.0,1.0
2007-04-17,44.0,44.0,44.0,44.0,100,22.7253530514157,22.7253530514157,22.7253530514157,22.7253530514157,193.616353948169,0.0,1.0
2007-04-18,43.17,44.0,43.17,43.9,1900,22.2966702552186,22.7253530514157,22.2966702552186,22.6737045217534,3678.7107250152,0.0,1.0
2007-04-19,42.01,43.04,42.0,43.04,1800,21.6975473111358,22.2295271666576,21.6923824581695,22.2295271666576,3485.09437106703,0.0,1.0
2007-04-20,42.99,43.0,41.72,42.03,2200,22.2037029018264,22.2088677547926,21.5477665751151,21.7078770170682,4259.55978685971,0.0,1.0
2007-04-23,43.42,43.43,42.42,42.54,1300,22.4257915793743,22.4309564323406,21.9093062827512,21.971284518346,2517.0126013262,0.0,1.0
2007-04-24,42.72,42.72,42.21,42.23,400,22.0642518717382,22.0642518717382,21.8008443704604,21.8111740763929,774.465415792673,0.0,1.0
2007-04-25,41.29,41.31,41.04,41.04,1800,21.3256778975672,21.3360076034996,21.1965565734114,21.1965565734114,3485.09437106703,0.0,1.0
2007-04-26,41.29,41.29,41.29,41.29,0,21.3256778975672,21.3256778975672,21.3256778975672,21.3256778975672,0,0.0,1.0
2007-04-27,39.25,41.26,39.25,41.26,2600,20.2720478924561,21.3101833386685,20.2720478924561,21.3101833386685,5034.02520265238,0.0,1.0
2007-04-30,37.29,38.97,37.26,38.97,3200,19.2597367110748,20.1274320094016,19.2442421521761,20.1274320094016,6195.7233263414,0.0,1.0
2007-05-01,37.17,37.88,36.1,37.88,12100,19.19775847548,19.5644630360824,18.6451192080933,19.5644630360824,23427.5788277285,0.0,1.0
2007-05-02,38.88,39.0,37.5,37.68,8700,20.0809483327055,20.1429265683003,19.3681986233657,19.4611659767578,16844.6227934907,0.0,1.0
2007-05-03,38.89,38.89,38.89,38.89,100,20.0861131856718,20.0861131856718,20.0861131856718,20.0861131856718,193.616353948168,0.0,1.0
2007-05-04,38.87,38.99,38.58,38.99,700,20.0757834797393,20.1377617153341,19.9260027437186,20.1377617153341,1355.31447763718,0.0,1.0
2007-05-07,40.1,40.25,39.22,39.22,1600,20.7110603945857,20.7885331890791,20.2565533335574,20.2565533335574,3097.8616631707,0.0,1.0
2007-05-08,40.77,41.0,40.47,40.47,1500,21.0571055433231,21.1758971615465,20.9021599543362,20.9021599543362,2904.24530922254,0.0,1.0
2007-05-09,41.08,41.08,40.17,40.17,5400,21.2172159852763,21.2172159852763,20.7472143653493,20.7472143653493,10455.2831132011,0.0,1.0
2007-05-10,41.19,41.64,40.77,41.5,6900,21.2740293679048,21.5064477513852,21.0571055433231,21.434139809858,13359.5284224237,0.0,1.0
2007-05-11,41.98,41.98,41.59,41.61,500,21.6820527522371,21.6820527522371,21.4806234865541,21.4909531924865,968.081769740842,0.0,1.0
2007-05-14,42.2,42.2,41.99,42.0,3700,21.7956795174942,21.7956795174942,21.6872176052033,21.6923824581695,7163.80509608223,0.0,1.0
2007-05-15,42.6,42.61,42.48,42.48,900,22.0022736361434,22.0074384891096,21.9402954005486,21.9402954005486,1742.54718553352,0.0,1.0
2007-05-16,42.14,42.775,42.14,42.75,2100,21.7646903996968,22.0926585630524,21.7646903996968,22.0797464306369,4065.94343291154,0.0,1.0
2007-05-17,41.61,41.61,41.61,41.61,600,21.4909531924865,21.4909531924865,21.4909531924865,21.4909531924865,1161.69812368901,0.0,1.0
2007-05-18,41.5,41.5,41.5,41.5,25,21.434139809858,21.434139809858,21.434139809858,21.434139809858,48.4040884870422,0.0,1.0
2007-05-21,42.25,42.5,41.557,42.0,2500,21.8215037823253,21.9506251064811,21.4635794717655,21.6923824581695,4840.40884870422,0.0,1.0
2007-05-22,42.91,42.91,42.75,42.75,700,22.1623840780965,22.1623840780965,22.0797464306369,22.0797464306369,1355.31447763718,0.0,1.0
2007-05-23,42.86,43.0,42.86,43.0,800,22.1365598132654,22.2088677547926,22.1365598132654,22.2088677547926,1548.93083158535,0.0,1.0
2007-05-24,42.95,43.0,42.08,43.0,3200,22.1830434899615,22.2088677547926,21.7337012818994,22.2088677547926,6195.72332634139,0.0,1.0
2007-05-25,43.0,43.05,42.89,42.99,1700,22.2088677547926,22.2346920196238,22.1520543721641,22.2037029018264,3291.47801711887,0.0,1.0
2007-05-29,43.0,43.0,43.0,43.0,5600,22.2088677547926,22.2088677547926,22.2088677547926,22.2088677547926,10842.5158210975,0.0,1.0
2007-05-30,42.5,42.89,42.14,42.84,20300,21.9506251064811,22.1520543721641,21.7646903996968,22.1262301073329,39304.1198514782,0.0,1.0
2007-05-31,42.64,42.75,42.25,42.25,2400,22.0229330480083,22.0797464306369,21.8215037823253,21.8215037823253,4646.79249475605,0.0,1.0
2007-06-01,42.72,42.88,42.57,42.57,500,22.0642518717382,22.1468895191979,21.9867790772447,21.9867790772447,968.081769740842,0.0,1.0
2007-06-04,42.72,42.72,42.72,42.72,0,22.0642518717382,22.0642518717382,22.0642518717382,22.0642518717382,0,0.0,1.0
2007-06-05,43.05,43.45,43.05,43.45,900,22.2346920196238,22.441286138273,22.2346920196238,22.441286138273,1742.54718553352,0.0,1.0
2007-06-06,43.0,43.0,42.32,42.32,400,22.2088677547926,22.2088677547926,21.8576577530889,21.8576577530889,774.465415792676,0.0,1.0
2007-06-07,43.2,43.47,43.0,43.25,2600,22.3121648141172,22.4516158442055,22.2088677547926,22.3379890789484,5034.0252026524,0.0,1.0
2007-06-08,43.46,43.55,43.185,43.48,1700,22.4464509912392,22.4929346679353,22.3044175346679,22.4567806971717,3291.47801711887,0.0,1.0
2007-06-11,43.3,43.934,43.3,43.8,2000,22.3638133437796,22.6912650218386,22.3638133437796,22.6220559920911,3872.32707896337,0.0,1.0
2007-06-12,43.52,43.96,43.25,43.5,1100,22.4774401090366,22.7046936395508,22.3379890789484,22.4671104031042,2129.77989342986,0.0,1.0
2007-06-13,43.35,43.38,42.9,43.0,2300,22.5497480505639,22.5653534125366,22.3156676209732,22.3676854942156,4421.55716225427,0.31,1.0
2007-06-14,42.99,43.43,42.99,43.43,1200,22.3624837068914,22.5913623491578,22.3624837068914,22.5913623491578,2306.89938900223,0.0,1.0
2007-06-15,42.18,42.65,42.18,42.65,300,21.9411389336282,22.1856229378673,21.9411389336282,22.1856229378673,576.724847250558,0.0,1.0
2007-06-18,41.26,42.18,40.8,42.18,1900,21.4625744997985,21.9411389336282,21.2232922828836,21.9411389336282,3652.59069925353,0.0,1.0
2007-06-19,41.26,41.26,41.26,41.26,0,21.4625744997985,21.4625744997985,21.4625744997985,21.4625744997985,0,0.0,1.0
2007-06-20,41.06,41.06,40.85,40.85,200,21.3585387533138,21.3585387533138,21.2493012195048,21.2493012195048,384.483231500371,0.0,1.0
2007-06-21,41.06,41.06,41.06,41.06,0,21.3585387533138,21.3585387533138,21.3585387533138,21.3585387533138,0,0.0,1.0
2007-06-22,41.16,41.66,41.16,41.66,200,21.4105566265561,21.6706459927679,21.4105566265561,21.6706459927679,384.483231500372,0.0,1.0
2007-06-25,41.41,41.67,41.38,41.67,1100,21.540601309662,21.6758477800922,21.5249959476893,21.6758477800922,2114.65777325205,0.0,1.0
2007-06-26,40.61,40.61,40.61,40.61,200,21.1244583237231,21.1244583237231,21.1244583237231,21.1244583237231,384.483231500373,0.0,1.0
2007-06-27,40.97,41.0,40.5,41.0,1000,21.3117226673956,21.3273280293684,21.0672386631565,21.3273280293684,1922.41615750186,0.0,1.0
2007-06-28,41.0,41.0,40.5,40.5,400,21.3273280293684,21.3273280293684,21.0672386631565,21.0672386631565,768.966463000742,0.0,1.0
2007-06-29,40.98,40.98,39.51,40.785,3400,21.3169244547199,21.3169244547199,20.5522617180572,21.2154896018973,6536.21493550631,0.0,1.0
2007-07-02,42.42,42.44,41.0,41.35,2000,22.0659818294099,22.0763854040584,21.3273280293684,21.5093905857166,3844.83231500372,0.0,1.0
2007-07-03,41.75,41.85,41.75,41.85,400,21.7174620786861,21.7694799519284,21.7174620786861,21.7694799519284,768.966463000742,0.0,1.0
2007-07-05,41.99,41.99,41.0,41.0,500,21.8423049744677,21.8423049744677,21.3273280293684,21.3273280293684,961.208078750931,0.0,1.0
2007-07-06,41.99,41.99,41.99,41.99,0,21.8423049744677,21.8423049744677,21.8423049744677,21.8423049744677,0,0.0,1.0
2007-07-09,42.0,42.0,42.0,42.0,300,21.847506761792,21.847506761792,21.847506761792,21.847506761792,576.724847250557,0.0,1.0
2007-07-10,41.16,41.74,41.0,41.74,500,21.4105566265561,21.7122602913618,21.3273280293684,21.7122602913618,961.208078750931,0.0,1.0
2007-07-11,41.99,41.99,41.16,41.16,500,21.8423049744677,21.8423049744677,21.4105566265561,21.4105566265561,961.208078750931,0.0,1.0
2007-07-12,42.39,42.39,41.94,41.94,800,22.0503764674372,22.0503764674372,21.8162960378466,21.8162960378466,1537.93292600149,0.0,1.0
2007-07-13,41.92,42.18,41.6,41.6,2300,21.8058924631981,21.9411389336282,21.6394352688225,21.6394352688225,4421.55716225427,0.0,1.0
2007-07-16,41.9,41.9,41.9,41.9,200,21.7954888885496,21.7954888885496,21.7954888885496,21.7954888885496,384.483231500372,0.0,1.0
2007-07-17,41.8,42.175,41.8,41.98,5200,21.7434710153073,21.9385380399661,21.7434710153073,21.8371031871435,9996.56401900964,0.0,1.0
2007-07-18,42.02,42.74,42.0,42.48,2100,21.8579103364405,22.2324390237855,21.847506761792,22.0971925533553,4037.07393075389,0.0,1.0
2007-07-19,42.02,42.02,42.02,42.02,80,21.8579103364405,21.8579103364405,21.8579103364405,21.8579103364405,153.793292600148,0.0,1.0
2007-07-20,42.02,42.02,42.02,42.02,0,21.8579103364405,21.8579103364405,21.8579103364405,21.8579103364405,0,0.0,1.0
2007-07-23,42.02,42.02,42.02,42.02,14,21.8579103364405,21.8579103364405,21.8579103364405,21.8579103364405,26.913826205026,0.0,1.0
2007-07-24,40.76,41.0,40.76,41.0,200,21.2024851335867,21.3273280293684,21.2024851335867,21.3273280293684,384.483231500372,0.0,1.0
2007-07-25,40.76,40.76,40.76,40.76,0,21.2024851335867,21.2024851335867,21.2024851335867,21.2024851335867,0,0.0,1.0
2007-07-26,40.76,40.76,40.76,40.76,0,21.2024851335867,21.2024851335867,21.2024851335867,21.2024851335867,0,0.0,1.0
2007-07-27,40.76,40.76,40.76,40.76,0,21.2024851335867,21.2024851335867,21.2024851335867,21.2024851335867,0,0.0,1.0
2007-07-30,39.09,39.95,38.05,39.95,6400,20.3337866504392,20.7811403603236,19.7928007687187,20.7811403603236,12303.4634080119,0.0,1.0
2007-07-31,39.74,39.75,39.0,39.0,6200,20.6719028265146,20.6771046138388,20.2869705645211,20.2869705645211,11918.9801765115,0.0,1.0
2007-08-01,40.25,40.25,39.5,39.74,3300,20.9371939800506,20.9371939800506,20.5470599307329,20.6719028265146,6343.97331975615,0.0,1.0
2007-08-02,40.25,41.0,40.25,40.75,13500,20.9371939800506,21.3273280293684,20.9371939800506,21.1972833462625,25952.6181262751,0.0,1.0
2007-08-03,39.37,40.99,39.32,39.5,1800,20.4794366955179,21.3221262420441,20.4534277588967,20.5470599307329,3460.34908350334,0.0,1.0
2007-08-06,39.5,40.61,39.5,40.61,1700,20.5470599307329,21.1244583237231,20.5470599307329,21.1244583237231,3268.10746775316,0.0,1.0
2007-08-07,39.01,39.01,39.01,39.01,100,20.2921723518454,20.2921723518454,20.2921723518454,20.2921723518454,192.241615750185,0.0,1.0
2007-08-08,41.0,41.0,39.01,39.01,6500,21.3273280293684,21.3273280293684,20.2921723518454,20.2921723518454,12495.7050237621,0.0,1.0
2007-08-09,41.6,41.99,39.07,39.07,7000,21.6394352688225,21.8423049744677,20.3233830757908,20.3233830757908,13456.913102513,0.0,1.0
2007-08-10,41.55,41.97,41.0,41.0,3200,21.6134263322013,21.8319013998193,21.3273280293684,21.3273280293684,6151.73170400596,0.0,1.0
2007-08-13,41.5,41.65,41.0,41.65,2000,21.5874173955802,21.6654442054437,21.3273280293684,21.6654442054437,3844.83231500371,0.0,1.0
2007-08-14,40.75,41.5,40.5,41.5,12900,21.1972833462625,21.5874173955802,21.0672386631565,21.5874173955802,24799.1684317739,0.0,1.0
2007-08-15,41.0,41.55,40.5,40.5,1600,21.3273280293684,21.6134263322013,21.0672386631565,21.0672386631565,3075.86585200297,0.0,1.0
2007-08-16,40.99,41.0,39.25,40.5,2400,21.3221262420441,21.3273280293684,20.417015247627,21.0672386631565,4613.79877800447,0.0,1.0
2007-08-17,41.0,41.0,40.9,41.0,900,21.3273280293684,21.3273280293684,21.275310156126,21.3273280293684,1730.17454175167,0.0,1.0
2007-08-20,40.1,40.68,39.0,39.3,1400,20.8591671701871,21.1608708349928,20.2869705645211,20.4430241842482,2691.3826205026,0.0,1.0
2007-08-21,39.7501,40.25,39.7501,40.25,200,20.6771566317121,20.9371939800506,20.6771566317121,20.9371939800506,384.483231500371,0.0,1.0
2007-08-22,39.25,39.25,39.09,39.09,1300,20.417015247627,20.417015247627,20.3337866504392,20.3337866504392,2499.14100475242,0.0,1.0
2007-08-23,39.74,39.74,39.74,39.74,100,20.6719028265146,20.6719028265146,20.6719028265146,20.6719028265146,192.241615750186,0.0,1.0
2007-08-24,39.75,39.75,39.75,39.75,200,20.6771046138388,20.6771046138388,20.6771046138388,20.6771046138388,384.483231500372,0.0,1.0
2007-08-27,40.65,40.71,40.0,40.0,800,21.1452654730201,21.1764761969655,20.8071492969447,20.8071492969447,1537.93292600149,0.0,1.0
2007-08-28,40.8,41.25,40.8,40.99,1800,21.2232922828836,21.4573727124743,21.2232922828836,21.3221262420441,3460.34908350335,0.0,1.0
2007-08-29,42.45,42.45,41.5,42.0,9100,22.0815871913826,22.0815871913826,21.5874173955802,21.847506761792,17493.9870332669,0.0,1.0
2007-08-30,42.5,42.5,42.5,42.5,1000,22.1075961280038,22.1075961280038,22.1075961280038,22.1075961280038,1922.41615750186,0.0,1.0
2007-08-31,42.65,42.7,42.5,42.5,4600,22.1856229378673,22.2116318744885,22.1075961280038,22.1075961280038,8843.11432450856,0.0,1.0
2007-09-04,43.2,43.25,42.76,42.76,1800,22.4717212407003,22.4977301773215,22.2428425984339,22.2428425984339,3460.34908350335,0.0,1.0
2007-09-05,43.2,43.2,42.51,42.51,1100,22.4717212407003,22.4717212407003,22.112797915328,22.112797915328,2114.65777325205,0.0,1.0
2007-09-06,42.75,43.2,42.7,43.2,400,22.2376408111097,22.4717212407003,22.2116318744885,22.4717212407003,768.966463000743,0.0,1.0
2007-09-07,42.686,42.686,42.686,42.686,100,22.2043493722346,22.2043493722346,22.2043493722346,22.2043493722346,192.241615750186,0.0,1.0
2007-09-10,42.9,42.9,42.9,42.9,700,22.3156676209732,22.3156676209732,22.3156676209732,22.3156676209732,1345.6913102513,0.0,1.0
2007-09-11,42.9,42.9,42.9,42.9,200,22.3156676209732,22.3156676209732,22.3156676209732,22.3156676209732,384.483231500372,0.0,1.0
2007-09-12,42.95,43.25,42.59,42.59,2300,22.5029319646457,22.6601119318027,22.3143160040573,22.3143160040573,4389.8724021919,0.31,1.0
2007-09-13,42.85,43.25,42.85,43.25,700,22.4505386422601,22.6601119318027,22.4505386422601,22.6601119318027,1336.04812240622,0.0,1.0
2007-09-14,43.0,43.5,42.51,43.5,1000,22.5291286258386,22.7910952377669,22.2724013461488,22.7910952377669,1908.64017486604,0.0,1.0
2007-09-17,43.0,43.0,43.0,43.0,200,22.5291286258386,22.5291286258386,22.5291286258386,22.5291286258386,381.728034973207,0.0,1.0
2007-09-18,42.75,43.0,42.75,43.0,200,22.3981453198744,22.5291286258386,22.3981453198744,22.5291286258386,381.728034973208,0.0,1.0
2007-09-19,42.25,42.5,42.25,42.5,600,22.136178707946,22.2671620139102,22.136178707946,22.2671620139102,1145.18410491962,0.0,1.0
2007-09-20,42.01,42.56,42.01,42.56,600,22.0104347342204,22.2985980073416,22.0104347342204,22.2985980073416,1145.18410491962,0.0,1.0
2007-09-21,42.01,42.01,42.01,42.01,0,22.0104347342204,22.0104347342204,22.0104347342204,22.0104347342204,0,0.0,1.0
2007-09-24,42.01,42.01,42.01,42.01,0,22.0104347342204,22.0104347342204,22.0104347342204,22.0104347342204,0,0.0,1.0
2007-09-25,42.25,42.25,42.25,42.25,300,22.136178707946,22.136178707946,22.136178707946,22.136178707946,572.592052459812,0.0,1.0
2007-09-26,42.0,43.0,42.0,43.0,1100,22.0051954019819,22.5291286258386,22.0051954019819,22.5291286258386,2099.50419235264,0.0,1.0
2007-09-27,42.0,42.0,42.0,42.0,0,22.0051954019819,22.0051954019819,22.0051954019819,22.0051954019819,0,0.0,1.0
2007-09-28,41.75,41.75,41.75,41.75,100,21.8742120960177,21.8742120960177,21.8742120960177,21.8742120960177,190.864017486604,0.0,1.0
2007-10-01,42.59,42.98,41.76,42.98,1900,22.3143160040573,22.5186499613614,21.8794514282562,22.5186499613614,3626.41633224548,0.0,1.0
2007-10-02,42.01,42.24,41.72,42.24,900,22.0104347342204,22.1309393757075,21.858494099302,22.1309393757075,1717.77615737944,0.0,1.0
2007-10-03,41.75,41.75,41.75,41.75,100,21.8742120960177,21.8742120960177,21.8742120960177,21.8742120960177,190.864017486604,0.0,1.0
2007-10-04,42.05,42.05,41.75,41.75,400,22.0313920631747,22.0313920631747,21.8742120960177,21.8742120960177,763.456069946415,0.0,1.0
2007-10-05,42.49,42.49,41.35,41.35,200,22.2619226816716,22.2619226816716,21.664638806475,21.664638806475,381.728034973209,0.0,1.0
2007-10-08,42.24,42.24,42.24,42.24,100,22.1309393757075,22.1309393757075,22.1309393757075,22.1309393757075,190.864017486604,0.0,1.0
2007-10-09,42.315,42.315,42.0,42.0,600,22.1702343674967,22.1702343674967,22.0051954019819,22.0051954019819,1145.18410491962,0.0,1.0
2007-10-10,41.8,42.25,41.64,41.64,5900,21.9004087572105,22.136178707946,21.8165794413934,21.8165794413934,11260.9770317096,0.0,1.0
2007-10-11,41.8,41.8,41.8,41.8,0,21.9004087572105,21.9004087572105,21.9004087572105,21.9004087572105,0,0.0,1.0
2007-10-12,42.0,42.03,42.0,42.03,700,22.0051954019819,22.0209133986976,22.0051954019819,22.0209133986976,1336.04812240622,0.0,1.0
2007-10-15,42.0,42.0,42.0,42.0,200,22.0051954019819,22.0051954019819,22.0051954019819,22.0051954019819,381.728034973207,0.0,1.0
2007-10-16,42.0,42.0,42.0,42.0,0,22.0051954019819,22.0051954019819,22.0051954019819,22.0051954019819,0,0.0,1.0
2007-10-17,42.0,42.0,42.0,42.0,700,22.0051954019819,22.0051954019819,22.0051954019819,22.0051954019819,1336.04812240622,0.0,1.0
2007-10-18,42.0,42.0,42.0,42.0,0,22.0051954019819,22.0051954019819,22.0051954019819,22.0051954019819,0,0.0,1.0
2007-10-19,42.0,42.0,42.0,42.0,0,22.0051954019819,22.0051954019819,22.0051954019819,22.0051954019819,0,0.0,1.0
2007-10-22,41.45,41.78,41.07,41.78,4200,21.7170321288607,21.8899300927334,21.5179375037951,21.8899300927334,8016.28873443735,0.0,1.0
2007-10-23,42.19,42.19,41.55,41.55,300,22.1047427145146,22.1047427145146,21.7694254512463,21.7694254512463,572.592052459812,0.0,1.0
2007-10-24,41.86,42.01,41.85,42.01,1300,21.9318447506419,22.0104347342204,21.9266054184034,22.0104347342204,2481.23222732585,0.0,1.0
2007-10-25,41.65,42.53,41.03,41.85,1000,21.821818773632,22.2828800106259,21.4969801748409,21.9266054184034,1908.64017486604,0.0,1.0
2007-10-26,42.11,42.11,41.75,42.0,700,22.0628280566061,22.0628280566061,21.8742120960177,22.0051954019819,1336.04812240623,0.0,1.0
2007-10-29,42.44,42.44,42.44,42.44,100,22.2357260204788,22.2357260204788,22.2357260204788,22.2357260204788,190.864017486604,0.0,1.0
2007-10-30,42.44,42.44,42.44,42.44,0,22.2357260204788,22.2357260204788,22.2357260204788,22.2357260204788,0,0.0,1.0
2007-10-31,42.5,42.5,42.5,42.5,100,22.2671620139102,22.2671620139102,22.2671620139102,22.2671620139102,190.864017486604,0.0,1.0
2007-11-01,41.75,42.0,41.5,42.0,400,21.8742120960177,22.0051954019819,21.7432287900535,22.0051954019819,763.456069946415,0.0,1.0
2007-11-02,41.75,41.75,41.5205,41.5205,400,21.8742120960177,21.8742120960177,21.7539694211426,21.7539694211426,763.456069946415,0.0,1.0
2007-11-05,41.0,41.74,40.5,41.5,2100,21.4812621781251,21.8689727637791,21.2192955661968,21.7432287900535,4008.14436721869,0.0,1.0
2007-11-06,41.41,41.41,40.5,40.5,300,21.6960747999064,21.6960747999064,21.2192955661968,21.2192955661968,572.592052459811,0.0,1.0
2007-11-07,40.76,41.01,40.7575,41.01,800,21.3555182043995,21.4865015103637,21.3542083713399,21.4865015103637,1526.91213989283,0.0,1.0
2007-11-08,40.76,40.76,40.76,40.76,0,21.3555182043995,21.3555182043995,21.3555182043995,21.3555182043995,0,0.0,1.0
2007-11-09,38.0,40.75,38.0,40.75,2200,19.909462506555,21.350278872161,19.909462506555,21.350278872161,4199.00838470529,0.0,1.0
2007-11-12,38.25,38.5,37.98,37.98,3100,20.0404458125192,20.1714291184834,19.8989838420779,19.8989838420779,5916.78454208472,0.0,1.0
2007-11-13,39.26,40.05,38.5,39.0,4500,20.5696183686145,20.9835256154613,20.1714291184834,20.4333957304117,8588.88078689716,0.0,1.0
2007-11-14,39.0,40.5,39.0,40.5,800,20.4333957304117,21.2192955661968,20.4333957304117,21.2192955661968,1526.91213989283,0.0,1.0
2007-11-15,38.3,39.285,38.3,39.25,1300,20.066642473712,20.5827166992109,20.066642473712,20.5643790363759,2481.23222732585,0.0,1.0
2007-11-16,35.52,38.5,35.41,38.5,17100,18.6101081113904,20.1714291184834,18.5524754567661,20.1714291184834,32637.7469902092,0.0,1.0
2007-11-19,35.4,35.4,35.4,35.4,100,18.5472361245276,18.5472361245276,18.5472361245276,18.5472361245276,190.864017486604,0.0,1.0
2007-11-20,35.25,36.74,35.25,36.74,1600,18.4686461409491,19.2493066444956,18.4686461409491,19.2493066444956,3053.82427978565,0.0,1.0
2007-11-21,35.25,35.25,35.25,35.25,100,18.4686461409491,18.4686461409491,18.4686461409491,18.4686461409491,190.864017486603,0.0,1.0
2007-11-23,35.25,35.25,35.25,35.25,100,18.4686461409491,18.4686461409491,18.4686461409491,18.4686461409491,190.864017486603,0.0,1.0
2007-11-26,34.5,34.91,34.5,34.91,200,18.0756962230565,18.2905088448378,18.0756962230565,18.2905088448378,381.728034973208,0.0,1.0
2007-11-27,33.43,33.43,33.43,33.43,100,17.5150876735298,17.5150876735298,17.5150876735298,17.5150876735298,190.864017486604,0.0,1.0
2007-11-28,33.592,34.69,33.592,34.69,1500,17.5999648557946,18.1752435355893,17.5999648557946,18.1752435355893,2862.96026229906,0.0,1.0
2007-11-29,34.75,34.75,33.01,33.2501,6200,18.2066795290207,18.2066795290207,17.29503571951,17.420832086558,11833.5690841694,0.0,1.0
2007-11-30,36.06,36.63,34.75,34.75,1100,18.893032052273,19.1916739898713,18.2066795290207,18.2066795290207,2099.50419235264,0.0,1.0
2007-12-03,35.91,36.34,35.91,36.34,700,18.8144420686945,19.0397333549529,18.8144420686945,19.0397333549529,1336.04812240623,0.0,1.0
2007-12-04,36.0,36.34,36.0,36.34,1100,18.8615960588416,19.0397333549529,18.8615960588416,19.0397333549529,2099.50419235264,0.0,1.0
2007-12-05,35.67,37.91,35.0101,37.91,1600,18.6886980949689,19.8623085164079,18.3429545605458,19.8623085164079,3053.82427978566,0.0,1.0
2007-12-06,35.51,36.25,35.5,36.25,300,18.6048687791518,18.9925793648058,18.5996294469132,18.9925793648058,572.592052459812,0.0,1.0
2007-12-07,35.33,36.48,35.33,36.48,1300,18.5105607988576,19.1130840062928,18.5105607988576,19.1130840062928,2481.23222732585,0.0,1.0
2007-12-10,35.01,36.0,35.01,35.995,1800,18.3429021672234,18.8615960588416,18.3429021672234,18.8589763927223,3435.55231475888,0.0,1.0
2007-12-11,33.82,35.76,33.78,35.76,10400,17.719421630834,18.735852085116,17.6984643018797,18.735852085116,19849.8578186068,0.0,1.0
2007-12-12,32.33,34.0,31.08,31.08,1850,17.101180426683,17.9845386485377,16.4399841528397,16.4399841528397,3497.44862680225,0.31,1.0
2007-12-13,32.5,32.5,31.54,32.0,2500,17.1911031199257,17.1911031199257,16.6833043816141,16.9266246103884,4726.28192811115,0.0,1.0
2007-12-14,33.0,33.0,32.0,32.99,1200,17.4555816294631,17.4555816294631,16.9266246103884,17.4502920592723,2268.61532549334,0.0,1.0
2007-12-17,31.45,31.45,31.39,31.39,1600,16.6356982498974,16.6356982498974,16.6039608287529,16.6039608287529,3024.82043399112,0.0,1.0
2007-12-18,31.5,31.55,31.5,31.55,1000,16.6621461008511,16.6885939518048,16.6621461008511,16.6885939518048,1890.51277124445,0.0,1.0
2007-12-19,30.49,31.25,30.42,31.25,2100,16.1278995115857,16.5299068460824,16.0908725202505,16.5299068460824,3970.07681961336,0.0,1.0
2007-12-20,30.97,30.97,30.5,30.895,4400,16.3817988807415,16.3817988807415,16.1331890817765,16.3421271043109,8318.25619347562,0.0,1.0
2007-12-21,30.97,30.97,30.97,30.97,1011,16.3817988807415,16.3817988807415,16.3817988807415,16.3817988807415,1911.30841172815,0.0,1.0
2007-12-24,30.5,30.5,30.5,30.5,200,16.1331890817765,16.1331890817765,16.1331890817765,16.1331890817765,378.10255424889,0.0,1.0
2007-12-26,31.64,31.9,31.0,31.0,1700,16.7362000835215,16.873728908481,16.3976675913138,16.3976675913138,3213.87171111558,0.0,1.0
2007-12-27,31.81,32.21,31.81,32.21,500,16.8261227767642,17.0377055843941,16.8261227767642,17.0377055843941,945.256385622229,0.0,1.0
2007-12-28,30.9999,31.81,30.9999,31.81,2300,16.3976146956119,16.8261227767642,16.3976146956119,16.8261227767642,4348.17937386224,0.0,1.0
2007-12-31,30.25,30.49,30.25,30.49,600,16.0009498270078,16.1278995115857,16.0009498270078,16.1278995115857,1134.30766274667,0.0,1.0
2008-01-02,31.74,31.74,31.55,31.55,1200,16.789095785429,16.789095785429,16.6885939518048,16.6885939518048,2268.61532549335,0.0,1.0
2008-01-03,32.0,32.0,31.81,31.81,2400,16.9266246103884,16.9266246103884,16.8261227767642,16.8261227767642,4537.2306509867,0.0,1.0
2008-01-04,32.17,32.19,30.71,30.71,1400,17.0165473036311,17.0271264440126,16.2442700557821,16.2442700557821,2646.71787974224,0.0,1.0
2008-01-07,30.87,31.21,30.16,31.21,600,16.3289031788341,16.5087485653195,15.9533436952911,16.5087485653195,1134.30766274667,0.0,1.0
2008-01-08,31.69,31.94,29.84,31.94,800,16.7626479344753,16.8948871892439,15.7840774491872,16.8948871892439,1512.41021699556,0.0,1.0
2008-01-09,30.6401,32.25,30.6401,32.0,1100,16.2072959601488,17.0588638651571,16.2072959601488,16.9266246103884,2079.5640483689,0.0,1.0
2008-01-10,32.19,32.19,32.19,32.19,400,17.0271264440126,17.0271264440126,17.0271264440126,17.0271264440126,756.205108497782,0.0,1.0
2008-01-11,32.19,32.19,31.2701,31.2701,900,17.0271264440126,17.0271264440126,16.5405388821658,16.5405388821658,1701.46149412001,0.0,1.0
2008-01-14,31.99,32.01,31.99,32.01,3800,16.9213350401977,16.9319141805792,16.9213350401977,16.9319141805792,7183.94853072892,0.0,1.0
2008-01-15,31.06,31.75,31.06,31.75,300,16.4294050124583,16.7943853556198,16.4294050124583,16.7943853556198,567.153831373335,0.0,1.0
2008-01-16,30.8,31.0,30.1,30.96,1100,16.2918761874989,16.3976675913138,15.9216062741466,16.3765093105508,2079.56404836889,0.0,1.0
2008-01-17,30.8,30.8,30.8,30.8,220,16.2918761874989,16.2918761874989,16.2918761874989,16.2918761874989,415.912809673779,0.0,1.0
2008-01-18,30.8,30.8,30.8,30.8,700,16.2918761874989,16.2918761874989,16.2918761874989,16.2918761874989,1323.35893987111,0.0,1.0
2008-01-22,30.8001,30.8001,30.8001,30.8001,200,16.2919290832008,16.2919290832008,16.2919290832008,16.2919290832008,378.10255424889,0.0,1.0
2008-01-23,30.8,30.8,30.8,30.8,500,16.2918761874989,16.2918761874989,16.2918761874989,16.2918761874989,945.256385622225,0.0,1.0
2008-01-24,30.81,30.81,30.8,30.8,300,16.2971657576896,16.2971657576896,16.2918761874989,16.2918761874989,567.153831373336,0.0,1.0
2008-01-25,30.8,30.8001,30.8,30.8001,600,16.2918761874989,16.2919290832008,16.2918761874989,16.2919290832008,1134.30766274667,0.0,1.0
2008-01-28,30.1,30.81,28.96,30.8,2300,15.9216062741466,16.2971657576896,15.3185952724015,16.2918761874989,4348.17937386225,0.0,1.0
2008-01-29,29.53,29.53,29.53,29.53,100,15.6201007732741,15.6201007732741,15.6201007732741,15.6201007732741,189.051277124445,0.0,1.0
2008-01-30,31.19,31.19,29.4,30.64,700,16.498169424938,16.498169424938,15.5513363607944,16.2072430644469,1323.35893987112,0.0,1.0
2008-01-31,29.76,29.81,29.76,29.81,700,15.7417608876612,15.768208738615,15.7417608876612,15.768208738615,1323.35893987112,0.0,1.0
2008-02-01,29.76,29.76,29.76,29.76,17,15.7417608876612,15.7417608876612,15.7417608876612,15.7417608876612,32.1387171111558,0.0,1.0
2008-02-04,30.15,30.36,29.92,30.0,2000,15.9480541251003,16.059135099106,15.8263940107132,15.8687105722391,3781.02554248892,0.0,1.0
2008-02-05,30.15,30.15,30.15,30.15,901,15.9480541251003,15.9480541251003,15.9480541251003,15.9480541251003,1703.35200689126,0.0,1.0
2008-02-06,31.69,31.69,30.5,31.0,400,16.7626479344753,16.7626479344753,16.1331890817765,16.3976675913138,756.205108497781,0.0,1.0
2008-02-07,31.75,31.75,31.75,31.75,100,16.7943853556198,16.7943853556198,16.7943853556198,16.7943853556198,189.051277124445,0.0,1.0
2008-02-08,30.7,31.04,30.7,31.02,2200,16.2389804855914,16.4188258720768,16.2389804855914,16.4082467316953,4159.1280967378,0.0,1.0
2008-02-11,30.0,30.0,30.0,30.0,100,15.8687105722391,15.8687105722391,15.8687105722391,15.8687105722391,189.051277124446,0.0,1.0
2008-02-12,31.0,31.0,30.04,30.04,200,16.3976675913138,16.3976675913138,15.8898688530021,15.8898688530021,378.10255424889,0.0,1.0
2008-02-13,30.5,30.5,30.5,30.5,100,16.1331890817765,16.1331890817765,16.1331890817765,16.1331890817765,189.051277124445,0.0,1.0
2008-02-14,30.5,30.5,30.5,30.5,100,16.1331890817765,16.1331890817765,16.1331890817765,16.1331890817765,189.051277124445,0.0,1.0
2008-02-15,29.82,29.82,29.82,29.82,100,15.7734983088057,15.7734983088057,15.7734983088057,15.7734983088057,189.051277124446,0.0,1.0
2008-02-19,30.75,30.75,30.75,30.75,400,16.2654283365451,16.2654283365451,16.2654283365451,16.2654283365451,756.205108497783,0.0,1.0
2008-02-20,30.07,30.07,30.07,30.07,700,15.9057375635744,15.9057375635744,15.9057375635744,15.9057375635744,1323.35893987112,0.0,1.0
2008-02-21,30.07,30.07,30.07,30.07,246,15.9057375635744,15.9057375635744,15.9057375635744,15.9057375635744,465.066141726135,0.0,1.0
2008-02-22,31.94,31.94,30.08,30.08,400,16.8948871892439,16.8948871892439,15.9110271337651,15.9110271337651,756.205108497784,0.0,1.0
2008-02-25,31.37,31.37,30.5601,30.5601,1100,16.5933816883714,16.5933816883714,16.1649793986228,16.1649793986228,2079.5640483689,0.0,1.0
2008-02-26,31.37,31.37,31.37,31.37,400,16.5933816883714,16.5933816883714,16.5933816883714,16.5933816883714,756.205108497782,0.0,1.0
2008-02-27,31.37,31.37,31.37,31.37,400,16.5933816883714,16.5933816883714,16.5933816883714,16.5933816883714,756.205108497782,0.0,1.0
2008-02-28,30.42,30.46,30.42,30.46,300,16.0908725202505,16.1120308010135,16.0908725202505,16.1120308010135,567.153831373336,0.0,1.0
2008-02-29,29.99,30.5,29.0,30.5,1800,15.8634210020484,16.1331890817765,15.3397535531645,16.1331890817765,3402.92298824002,0.0,1.0
2008-03-03,29.43,30.0,28.45,29.3225,1200,15.5672050713666,15.8687105722391,15.0488271926734,15.5103421918161,2268.61532549335,0.0,1.0
2008-03-04,29.43,29.43,29.43,29.43,0,15.5672050713666,15.5672050713666,15.5672050713666,15.5672050713666,0,0.0,1.0
2008-03-05,29.43,29.43,29.43,29.43,0,15.5672050713666,15.5672050713666,15.5672050713666,15.5672050713666,0,0.0,1.0
2008-03-06,29.43,29.43,29.43,29.43,0,15.5672050713666,15.5672050713666,15.5672050713666,15.5672050713666,0,0.0,1.0
2008-03-07,30.0,30.39,28.85,29.0,2300,15.8687105722391,16.0750038096783,15.2604100003033,15.3397535531645,4348.17937386226,0.0,1.0
2008-03-10,30.0,30.0,30.0,30.0,0,15.8687105722391,15.8687105722391,15.8687105722391,15.8687105722391,0,0.0,1.0
2008-03-11,28.5,30.0,28.49,30.0,900,15.0752750436272,15.8687105722391,15.0699854734364,15.8687105722391,1701.46149412001,0.0,1.0
2008-03-12,28.5,28.5,28.5,28.5,0,15.2392517195403,15.2392517195403,15.2392517195403,15.2392517195403,0,0.31,1.0
2008-03-13,25.01,25.01,25.01,25.01,100,13.3731117721299,13.3731117721299,13.3731117721299,13.3731117721299,187.017056509778,0.0,1.0
2008-03-14,28.8,28.9799,25.2,27.5,1200,15.3996648955355,15.4958593300739,13.4747067835935,14.7045411328898,2244.20467811733,0.0,1.0
2008-03-17,29.43,29.43,25.02,25.02,1800,15.7365325651253,15.7365325651253,13.3784588779964,13.3784588779964,3366.307017176,0.0,1.0
2008-03-18,26.51,26.51,26.0,26.5,1200,14.1751776521058,14.1751776521058,13.902475252914,14.1698305462392,2244.20467811733,0.0,1.0
2008-03-19,25.47,25.55,25.47,25.54,800,13.6190786419892,13.6618554889212,13.6190786419892,13.6565083830547,1496.13645207822,0.0,1.0
2008-03-20,27.93,27.93,25.5,25.5,400,14.9344666851495,14.9344666851495,13.6351199595887,13.6351199595887,748.068226039112,0.0,1.0
2008-03-24,26.0,26.0,25.0,25.0,1700,13.902475252914,13.902475252914,13.3677646662634,13.3677646662634,3179.28996066622,0.0,1.0
2008-03-25,25.9,26.0,25.9,26.0,900,13.8490041942489,13.902475252914,13.8490041942489,13.902475252914,1683.153508588,0.0,1.0
2008-03-26,26.5,26.5,25.25,25.25,1800,14.1698305462392,14.1698305462392,13.5014423129261,13.5014423129261,3366.30701717601,0.0,1.0
2008-03-27,27.93,27.93,27.2,27.2,900,14.9344666851495,14.9344666851495,14.5441279568946,14.5441279568946,1683.153508588,0.0,1.0
2008-03-28,27.95,28.83,27.95,27.95,1100,14.9451608968825,15.415706213135,14.9451608968825,14.9451608968825,2057.18762160756,0.0,1.0
2008-03-31,27.6,27.6,26.8,26.83,900,14.7580121915548,14.7580121915548,14.3302437222344,14.3462850398339,1683.153508588,0.0,1.0
2008-04-01,27.68,29.52,27.68,29.52,800,14.8007890384869,15.7846565179239,14.8007890384869,15.7846565179239,1496.13645207822,0.0,1.0
2008-04-02,27.24,27.24,27.24,27.24,171,14.5655163803606,14.5655163803606,14.5655163803606,14.5655163803606,319.799166631721,0.0,1.0
2008-04-03,27.5,27.5,27.5,27.5,1,14.7045411328898,14.7045411328898,14.7045411328898,14.7045411328898,1.87017056509778,0.0,1.0
2008-04-04,27.0,27.0,27.0,27.0,200,14.4371858395645,14.4371858395645,14.4371858395645,14.4371858395645,374.034113019556,0.0,1.0
2008-04-07,27.51,27.62,27.5,27.62,1300,14.7098882387563,14.7687064032878,14.7045411328898,14.7687064032878,2431.22173462711,0.0,1.0
2008-04-08,27.8,27.8,27.8,27.8,400,14.8649543088849,14.8649543088849,14.8649543088849,14.8649543088849,748.068226039113,0.0,1.0
2008-04-09,27.8,27.8,27.8,27.8,0,14.8649543088849,14.8649543088849,14.8649543088849,14.8649543088849,0,0.0,1.0
2008-04-10,27.72,27.72,27.69,27.69,400,14.8221774619529,14.8221774619529,14.8061361443534,14.8061361443534,748.068226039111,0.0,1.0
2008-04-11,29.88,29.88,29.88,29.88,600,15.9771523291181,15.9771523291181,15.9771523291181,15.9771523291181,1122.10233905866,0.0,1.0
2008-04-14,30.0,30.0,28.05,28.26,4300,16.0413175995161,16.0413175995161,14.9986319555476,15.1109211787442,8041.73342992046,0.0,1.0
2008-04-15,28.71,28.76,28.71,28.76,900,15.3515409427369,15.3782764720695,15.3515409427369,15.3782764720695,1683.153508588,0.0,1.0
2008-04-16,29.5,29.5,28.75,29.5,1000,15.7739623061909,15.7739623061909,15.372929366203,15.7739623061909,1870.17056509777,0.0,1.0
2008-04-17,29.75,30.0,29.43,29.43,1100,15.9076399528535,16.0413175995161,15.7365325651253,15.7365325651253,2057.18762160755,0.0,1.0
2008-04-18,29.48,29.55,29.48,29.55,400,15.7632680944578,15.8006978355234,15.7632680944578,15.8006978355234,748.068226039113,0.0,1.0
2008-04-21,29.7,29.99,29.7,29.99,200,15.880904423521,16.0359704936496,15.880904423521,16.0359704936496,374.034113019555,0.0,1.0
2008-04-22,29.7,29.7,29.7,29.7,0,15.880904423521,15.880904423521,15.880904423521,15.880904423521,0,0.0,1.0
2008-04-23,28.53,28.53,28.53,28.53,500,15.2552930371398,15.2552930371398,15.2552930371398,15.2552930371398,935.085282548891,0.0,1.0
2008-04-24,28.53,28.53,28.53,28.53,0,15.2552930371398,15.2552930371398,15.2552930371398,15.2552930371398,0,0.0,1.0
2008-04-25,28.53,28.53,28.53,28.53,0,15.2552930371398,15.2552930371398,15.2552930371398,15.2552930371398,0,0.0,1.0
2008-04-28,28.53,28.53,28.53,28.53,0,15.2552930371398,15.2552930371398,15.2552930371398,15.2552930371398,0,0.0,1.0
2008-04-29,28.5,28.61,28.5,28.61,200,15.2392517195403,15.2980698840719,15.2392517195403,15.2980698840719,374.034113019556,0.0,1.0
2008-04-30,28.5,28.5,28.5,28.5,0,15.2392517195403,15.2392517195403,15.2392517195403,15.2392517195403,0,0.0,1.0
2008-05-01,28.5,28.5,28.5,28.5,0,15.2392517195403,15.2392517195403,15.2392517195403,15.2392517195403,0,0.0,1.0
2008-05-02,28.12,28.5,27.9,28.5,2100,15.0360616966131,15.2392517195403,14.91842536755,15.2392517195403,3927.35818670534,0.0,1.0
2008-05-05,28.12,28.12,28.12,28.12,0,15.0360616966131,15.0360616966131,15.0360616966131,15.0360616966131,0,0.0,1.0
2008-05-06,29.97,29.97,29.97,29.97,100,16.0252762819166,16.0252762819166,16.0252762819166,16.0252762819166,187.017056509778,0.0,1.0
2008-05-07,29.97,29.97,29.97,29.97,0,16.0252762819166,16.0252762819166,16.0252762819166,16.0252762819166,0,0.0,1.0
2008-05-08,29.97,29.97,29.97,29.97,0,16.0252762819166,16.0252762819166,16.0252762819166,16.0252762819166,0,0.0,1.0
2008-05-09,29.98,29.98,27.9,27.9,400,16.0306233877831,16.0306233877831,14.91842536755,14.91842536755,748.068226039112,0.0,1.0
2008-05-12,29.98,29.98,29.98,29.98,0,16.0306233877831,16.0306233877831,16.0306233877831,16.0306233877831,0,0.0,1.0
2008-05-13,29.98,29.98,29.98,29.98,0,16.0306233877831,16.0306233877831,16.0306233877831,16.0306233877831,0,0.0,1.0
2008-05-14,27.73,27.92,27.73,27.92,1056,14.8275245678194,14.929119579283,14.8275245678194,14.929119579283,1974.90011674325,0.0,1.0
2008-05-15,27.9,27.9,27.745,27.76,1400,14.91842536755,14.91842536755,14.8355452266192,14.8435658854189,2618.23879113689,0.0,1.0
2008-05-16,27.5,28.25,27.5,28.24,700,14.7045411328898,15.1055740728777,14.7045411328898,15.1002269670112,1309.11939556844,0.0,1.0
2008-05-19,27.9,27.9,27.9,27.9,200,14.91842536755,14.91842536755,14.91842536755,14.91842536755,374.034113019555,0.0,1.0
2008-05-20,27.9,27.9,27.9,27.9,0,14.91842536755,14.91842536755,14.91842536755,14.91842536755,0,0.0,1.0
2008-05-21,27.9,27.9,27.9,27.9,0,14.91842536755,14.91842536755,14.91842536755,14.91842536755,0,0.0,1.0
2008-05-22,27.9,27.9,27.9,27.9,0,14.91842536755,14.91842536755,14.91842536755,14.91842536755,0,0.0,1.0
2008-05-23,27.66,27.85,27.66,27.69,800,14.7900948267539,14.8916898382175,14.7900948267539,14.8061361443534,1496.13645207822,0.0,1.0
2008-05-27,27.75,27.75,27.37,27.37,600,14.8382187795524,14.8382187795524,14.6350287566252,14.6350287566252,1122.10233905867,0.0,1.0
2008-05-28,27.75,27.75,27.75,27.75,6,14.8382187795524,14.8382187795524,14.8382187795524,14.8382187795524,11.2210233905867,0.0,1.0
2008-05-29,27.75,27.75,27.75,27.75,0,14.8382187795524,14.8382187795524,14.8382187795524,14.8382187795524,0,0.0,1.0
2008-05-30,28.75,28.75,28.72,28.72,300,15.372929366203,15.372929366203,15.3568880486034,15.3568880486034,561.051169529332,0.0,1.0
2008-06-02,26.8,28.85,26.8,28.85,500,14.3302437222344,15.426400424868,14.3302437222344,15.426400424868,935.085282548889,0.0,1.0
2008-06-03,26.8,26.8,26.8,26.8,0,14.3302437222344,14.3302437222344,14.3302437222344,14.3302437222344,0,0.0,1.0
2008-06-04,26.8,26.8,26.8,26.8,5,14.3302437222344,14.3302437222344,14.3302437222344,14.3302437222344,9.35085282548889,0.0,1.0
2008-06-05,26.8,26.8,26.8,26.8,0,14.3302437222344,14.3302437222344,14.3302437222344,14.3302437222344,0,0.0,1.0
2008-06-06,26.735,26.735,26.5,26.51,400,14.2954875341021,14.2954875341021,14.1698305462392,14.1751776521058,748.068226039112,0.0,1.0
2008-06-09,27.5,27.5,27.5,27.5,300,14.7045411328898,14.7045411328898,14.7045411328898,14.7045411328898,561.051169529333,0.0,1.0
2008-06-10,27.0,27.0,26.5001,26.76,1500,14.4371858395645,14.4371858395645,14.1698840172979,14.3088552987684,2805.25584764667,0.0,1.0
2008-06-11,27.27,27.27,26.69,26.69,600,14.7473179798218,14.7473179798218,14.4336603183515,14.4336603183515,1109.48987621936,0.31,1.0
2008-06-12,27.27,27.27,27.0,27.01,200,14.7473179798218,14.7473179798218,14.6013049305167,14.6067128212317,369.829958739786,0.0,1.0
2008-06-13,27.27,27.27,27.27,27.27,0,14.7473179798218,14.7473179798218,14.7473179798218,14.7473179798218,0,0.0,1.0
2008-06-16,27.27,27.27,27.0,27.0,300,14.7473179798218,14.7473179798218,14.6013049305167,14.6013049305167,554.744938109679,0.0,1.0
2008-06-17,26.25,26.25,26.25,26.25,200,14.1957131268912,14.1957131268912,14.1957131268912,14.1957131268912,369.829958739785,0.0,1.0
2008-06-18,26.19,26.19,26.19,26.19,300,14.1632657826012,14.1632657826012,14.1632657826012,14.1632657826012,554.744938109676,0.0,1.0
2008-06-19,23.07,25.0,22.52,25.0,700,12.4760038795192,13.5197267875154,12.1785698901939,13.5197267875154,1294.40485558925,0.0,1.0
2008-06-20,23.07,23.07,23.07,23.07,0,12.4760038795192,12.4760038795192,12.4760038795192,12.4760038795192,0,0.0,1.0
2008-06-23,23.5,23.5,22.0,22.0,1600,12.7085431802645,12.7085431802645,11.8973595730136,11.8973595730136,2958.63966991828,0.0,1.0
2008-06-24,23.0,23.5,23.0,23.01,1100,12.4381486445142,12.7085431802645,12.4381486445142,12.4435565352292,2034.06477306882,0.0,1.0
2008-06-25,23.0,23.0,23.0,23.0,500,12.4381486445142,12.4381486445142,12.4381486445142,12.4381486445142,924.574896849463,0.0,1.0
2008-06-26,23.0,25.43,22.75,25.43,3500,12.4381486445142,13.7522660882607,12.302951376639,13.7522660882607,6472.02427794624,0.0,1.0
2008-06-27,24.32,24.32,23.0,23.0,1700,13.151990218895,13.151990218895,12.4381486445142,12.4381486445142,3143.55464928818,0.0,1.0
2008-06-30,23.0,25.71,23.0,25.71,6800,12.4381486445142,13.9036870282809,12.4381486445142,13.9036870282809,12574.2185971527,0.0,1.0
2008-07-01,24.94,25.0,23.56,23.56,3900,13.4872794432254,13.5197267875154,12.7409905245545,12.7409905245545,7211.68419542581,0.0,1.0
2008-07-02,22.26,23.3,22.26,22.54,4400,12.0379647316037,12.6003853659644,12.0379647316037,12.1893856716239,8136.2590922753,0.0,1.0
2008-07-03,22.5,23.43,22.25,22.28,600,12.1677541087639,12.6706879452595,12.0325568408887,12.0487805130337,1109.48987621935,0.0,1.0
2008-07-07,22.5,22.5,22.5,22.5,0,12.1677541087639,12.1677541087639,12.1677541087639,12.1677541087639,0,0.0,1.0
2008-07-08,22.55,23.0,22.55,23.0,1200,12.1947935623389,12.4381486445142,12.1947935623389,12.4381486445142,2218.97975243871,0.0,1.0
2008-07-09,22.55,22.55,22.55,22.55,0,12.1947935623389,12.1947935623389,12.1947935623389,12.1947935623389,0,0.0,1.0
2008-07-10,22.51,22.51,22.51,22.51,200,12.1731619994789,12.1731619994789,12.1731619994789,12.1731619994789,369.829958739785,0.0,1.0
2008-07-11,22.51,23.18,22.5,22.53,1500,12.1731619994789,12.5354906773843,12.1677541087639,12.1839777809089,2773.72469054839,0.0,1.0
2008-07-14,22.51,22.51,22.51,22.51,0,12.1731619994789,12.1731619994789,12.1731619994789,12.1731619994789,0,0.0,1.0
2008-07-15,20.0,21.01,20.0,21.01,1500,10.8157814300123,11.361978392228,10.8157814300123,11.361978392228,2773.7246905484,0.0,1.0
2008-07-16,19.06,19.06,19.01,19.01,500,10.3074397028018,10.3074397028018,10.2804002492267,10.2804002492267,924.57489684946,0.0,1.0
2008-07-17,18.5,19.4999,18.0,19.46,1700,10.0045978227614,10.5453328153549,9.7342032870111,10.523755331402,3143.55464928818,0.0,1.0
2008-07-18,18.99,19.0,18.51,18.51,2200,10.2695844677967,10.2749923585117,10.0100057134764,10.0100057134764,4068.12954613765,0.0,1.0
2008-07-21,19.5,20.0,18.99,18.99,2400,10.545386894262,10.8157814300123,10.2695844677967,10.2695844677967,4437.95950487744,0.0,1.0
2008-07-22,19.93,19.9899,19.51,19.51,1100,10.7779261950073,10.8103194603902,10.550794784977,10.550794784977,2034.06477306882,0.0,1.0
2008-07-23,19.9,19.9,19.89,19.89,200,10.7617025228623,10.7617025228623,10.7562946321473,10.7562946321473,369.829958739785,0.0,1.0
2008-07-24,20.51,23.24,20.5,20.5,1300,11.0915838564777,12.5679380216743,11.0861759657626,11.0861759657626,2403.8947318086,0.0,1.0
2008-07-25,20.51,20.51,20.51,20.51,0,11.0915838564777,11.0915838564777,11.0915838564777,11.0915838564777,0,0.0,1.0
2008-07-28,20.51,20.51,20.51,20.51,0,11.0915838564777,11.0915838564777,11.0915838564777,11.0915838564777,0,0.0,1.0
2008-07-29,20.51,20.51,20.51,20.51,0,11.0915838564777,11.0915838564777,11.0915838564777,11.0915838564777,0,0.0,1.0
2008-07-30,20.75,21.0,20.63,21.0,3000,11.2213732336378,11.356570501513,11.1564785450577,11.356570501513,5547.44938109678,0.0,1.0
2008-07-31,21.82,21.82,20.83,21.82,800,11.8000175401435,11.8000175401435,11.2646363593578,11.8000175401435,1479.31983495914,0.0,1.0
2008-08-01,21.8199,21.82,21.6001,21.82,1200,11.7999634612363,11.8000175401435,11.6810980233205,11.8000175401435,2218.97975243871,0.0,1.0
2008-08-04,21.82,21.82,21.82,21.82,3,11.8000175401435,11.8000175401435,11.8000175401435,11.8000175401435,5.54744938109676,0.0,1.0
2008-08-05,22.5,22.5,22.5,22.5,100,12.1677541087639,12.1677541087639,12.1677541087639,12.1677541087639,184.914979369892,0.0,1.0
2008-08-06,21.75,21.75,21.51,21.51,1900,11.7621623051384,11.7621623051384,11.6323729279783,11.6323729279783,3513.38460802797,0.0,1.0
2008-08-07,21.75,21.75,21.75,21.75,0,11.7621623051384,11.7621623051384,11.7621623051384,11.7621623051384,0,0.0,1.0
2008-08-08,21.7,21.86,21.05,21.75,4200,11.7351228515634,11.8216491030035,11.383609955088,11.7621623051384,7766.42913353548,0.0,1.0
2008-08-11,21.49,21.49,20.1001,20.63,4000,11.6215571465483,11.6215571465483,10.8699144160696,11.1564785450577,7396.59917479568,0.0,1.0
2008-08-12,21.49,21.49,21.49,21.49,0,11.6215571465483,11.6215571465483,11.6215571465483,11.6215571465483,0,0.0,1.0
2008-08-13,22.39,22.9,21.8,22.9,400,12.1082673108988,12.3840697373641,11.7892017587134,12.3840697373641,739.659917479572,0.0,1.0
2008-08-14,22.39,22.39,22.39,22.39,22,12.1082673108988,12.1082673108988,12.1082673108988,12.1082673108988,40.6812954613764,0.0,1.0
2008-08-15,20.3,21.55,20.2,21.51,2500,10.9780181514625,11.6540044908383,10.9239392443125,11.6323729279783,4622.87448424733,0.0,1.0
2008-08-18,20.3,20.3,20.3,20.3,0,10.9780181514625,10.9780181514625,10.9780181514625,10.9780181514625,0,0.0,1.0
2008-08-19,21.0,21.0,21.0,21.0,200,11.356570501513,11.356570501513,11.356570501513,11.356570501513,369.829958739784,0.0,1.0
2008-08-20,22.68,22.68,22.68,22.68,400,12.265096141634,12.265096141634,12.265096141634,12.265096141634,739.65991747957,0.0,1.0
2008-08-21,22.95,22.99,22.95,22.99,700,12.4111091909392,12.4327407537992,12.4111091909392,12.4327407537992,1294.40485558924,0.0,1.0
2008-08-22,22.95,22.95,22.95,22.95,0,12.4111091909392,12.4111091909392,12.4111091909392,12.4111091909392,0,0.0,1.0
2008-08-25,22.95,22.95,22.11,22.11,1000,12.4111091909392,12.4111091909392,11.9568463708786,11.9568463708786,1849.14979369892,0.0,1.0
2008-08-26,21.53,22.03,21.5,22.03,2100,11.6431887094083,11.9135832451586,11.6269650372633,11.9135832451586,3883.21456676774,0.0,1.0
2008-08-27,22.92,22.92,22.0,22.85,500,12.3948855187941,12.3948855187941,11.8973595730136,12.3570302837891,924.574896849466,0.0,1.0
2008-08-28,22.92,22.92,22.92,22.92,0,12.3948855187941,12.3948855187941,12.3948855187941,12.3948855187941,0,0.0,1.0
2008-08-29,22.92,22.92,22.92,22.92,32,12.3948855187941,12.3948855187941,12.3948855187941,12.3948855187941,59.1727933983659,0.0,1.0
2008-09-02,21.7501,22.0,21.7501,22.0,300,11.7622163840456,11.8973595730136,11.7622163840456,11.8973595730136,554.744938109677,0.0,1.0
2008-09-03,22.0,22.0,21.72,21.72,2700,11.8973595730136,11.8973595730136,11.7459386329934,11.7459386329934,4992.70444298709,0.0,1.0
2008-09-04,22.0,22.0,22.0,22.0,300,11.8973595730136,11.8973595730136,11.8973595730136,11.8973595730136,554.744938109677,0.0,1.0
2008-09-05,22.0,22.0,22.0,22.0,0,11.8973595730136,11.8973595730136,11.8973595730136,11.8973595730136,0,0.0,1.0
2008-09-08,22.945,22.945,22.945,22.945,100,12.4084052455817,12.4084052455817,12.4084052455817,12.4084052455817,184.914979369892,0.0,1.0
2008-09-09,21.26,22.01,21.0,22.01,1300,11.4971756601031,11.9027674637286,11.356570501513,11.9027674637286,2403.89473180861,0.0,1.0
2008-09-10,21.0,21.0,20.76,20.76,200,11.356570501513,11.356570501513,11.2267811243528,11.2267811243528,369.829958739784,0.0,1.0
2008-09-11,21.0,21.0,21.0,21.0,0,11.5242151136781,11.5242151136781,11.5242151136781,11.5242151136781,0,0.31,1.0
2008-09-12,20.25,21.0,20.25,21.0,900,11.1126360024754,11.5242151136781,11.1126360024754,11.5242151136781,1640.02492261425,0.0,1.0
2008-09-15,21.24,22.45,20.5,20.5,800,11.655920429263,12.3199347286702,11.249829039543,11.249829039543,1457.79993121267,0.0,1.0
2008-09-16,20.26,21.24,20.26,21.0,900,11.1181237239581,11.655920429263,11.1181237239581,11.5242151136781,1640.02492261425,0.0,1.0
2008-09-17,20.51,20.51,20.5,20.51,1100,11.2553167610257,11.2553167610257,11.249829039543,11.2553167610257,2004.47490541741,0.0,1.0
2008-09-18,21.0,21.0,20.99,20.99,600,11.5242151136781,11.5242151136781,11.5187273921954,11.5187273921954,1093.34994840951,0.0,1.0
2008-09-19,20.15,23.0,20.15,22.95,2700,11.0577587876483,12.6217594102189,11.0577587876483,12.5943208028054,4920.07476784276,0.0,1.0
2008-09-22,21.0,22.0,20.28,22.0,300,11.5242151136781,12.0729872619485,11.1290991669235,12.0729872619485,546.674974204753,0.0,1.0
2008-09-23,21.0,21.0,21.0,21.0,0,11.5242151136781,11.5242151136781,11.5242151136781,11.5242151136781,0,0.0,1.0
2008-09-24,23.0,23.0,23.0,23.0,500,12.6217594102189,12.6217594102189,12.6217594102189,12.6217594102189,911.12495700792,0.0,1.0
2008-09-25,22.17,22.17,20.2201,20.2201,800,12.1662785271545,12.1662785271545,11.0962277152421,11.0962277152421,1457.79993121267,0.0,1.0
2008-09-26,23.0,24.93,23.0,24.93,800,12.6217594102189,13.6808896563808,12.6217594102189,13.6808896563808,1457.79993121267,0.0,1.0
2008-09-29,20.5,20.5,20.0,20.22,1800,11.249829039543,11.249829039543,10.9754429654078,11.0961728380272,3280.04984522849,0.0,1.0
2008-09-30,20.5,20.5,20.0,20.0,2100,11.249829039543,11.249829039543,10.9754429654078,10.9754429654078,3826.72481943324,0.0,1.0
2008-10-01,23.0,24.25,22.5,24.25,4700,12.6217594102189,13.3077245955569,12.3473733360837,13.3077245955569,8564.57459587444,0.0,1.0
2008-10-02,23.0,23.0,20.59,20.59,1500,12.6217594102189,12.6217594102189,11.2992185328873,11.2992185328873,2733.37487102376,0.0,1.0
2008-10-03,23.5,23.99,23.15,23.15,1800,12.8961454843541,13.1650438370066,12.7040752324595,12.7040752324595,3280.04984522851,0.0,1.0
2008-10-06,20.99,23.955,19.25,23.0,8100,11.5187273921954,13.1458368118171,10.563863854205,12.6217594102189,14760.2243035283,0.0,1.0
2008-10-07,19.03,20.73,18.96,19.21,3100,10.4431339815855,11.3760466336451,10.4047199312066,10.5419129682742,5648.97473344908,0.0,1.0
2008-10-08,19.0,19.03,19.0,19.03,3800,10.4266708171374,10.4431339815855,10.4266708171374,10.4431339815855,6924.54967326016,0.0,1.0
2008-10-09,18.5,18.5,18.5,18.5,100,10.1522847430022,10.1522847430022,10.1522847430022,10.1522847430022,182.224991401583,0.0,1.0
2008-10-10,17.01,18.55,17.01,18.55,2600,9.3346142420793,10.1797233504157,9.3346142420793,10.1797233504157,4737.84977644117,0.0,1.0
2008-10-13,17.25,20.77,17.25,20.77,600,9.46631955766419,11.397997519576,9.46631955766419,11.397997519576,1093.3499484095,0.0,1.0
2008-10-14,21.926,22.25,20.25,22.25,2000,12.0323781229765,12.2101802990161,11.1126360024754,12.2101802990161,3644.49982803168,0.0,1.0
2008-10-15,19.25,19.28,19.25,19.28,300,10.563863854205,10.5803270186531,10.563863854205,10.5803270186531,546.674974204749,0.0,1.0
2008-10-16,18.74,19.13,16.954,19.13,4300,10.2839900585871,10.4980111964125,9.30388300177616,10.4980111964125,7835.67463026807,0.0,1.0
2008-10-17,18.74,18.74,18.74,18.74,0,10.2839900585871,10.2839900585871,10.2839900585871,10.2839900585871,0,0.0,1.0
2008-10-20,18.74,18.74,18.74,18.74,0,10.2839900585871,10.2839900585871,10.2839900585871,10.2839900585871,0,0.0,1.0
2008-10-21,18.74,18.74,18.74,18.74,0,10.2839900585871,10.2839900585871,10.2839900585871,10.2839900585871,0,0.0,1.0
2008-10-22,18.75,19.0,18.75,18.98,2300,10.2894777800698,10.4266708171374,10.2894777800698,10.415695374172,4191.17480223641,0.0,1.0
2008-10-23,19.0,19.0,18.75,18.75,400,10.4266708171374,10.4266708171374,10.2894777800698,10.2894777800698,728.899965606332,0.0,1.0
2008-10-24,19.0,19.0,19.0,19.0,0,10.4266708171374,10.4266708171374,10.4266708171374,10.4266708171374,0,0.0,1.0
2008-10-27,18.75,18.75,18.75,18.75,200,10.2894777800698,10.2894777800698,10.2894777800698,10.2894777800698,364.449982803166,0.0,1.0
2008-10-28,18.75,18.75,18.75,18.75,200,10.2894777800698,10.2894777800698,10.2894777800698,10.2894777800698,364.449982803166,0.0,1.0
2008-10-29,18.75,18.75,18.75,18.75,0,10.2894777800698,10.2894777800698,10.2894777800698,10.2894777800698,0,0.0,1.0
2008-10-30,18.8,19.25,18.8,19.25,400,10.3169163874833,10.563863854205,10.3169163874833,10.563863854205,728.899965606334,0.0,1.0
2008-10-31,19.49,19.5,19.0,19.0,800,10.6955691697899,10.7010568912726,10.4266708171374,10.4266708171374,1457.79993121266,0.0,1.0
2008-11-03,20.2,20.91,19.25,19.25,2200,11.0851973950618,11.4748256203338,10.563863854205,10.563863854205,4008.94981083485,0.0,1.0
2008-11-04,19.97,19.97,19.0,19.25,1700,10.9589798009596,10.9589798009596,10.4266708171374,10.563863854205,3097.82485382693,0.0,1.0
2008-11-05,19.25,19.25,19.25,19.25,100,10.563863854205,10.563863854205,10.563863854205,10.563863854205,182.224991401583,0.0,1.0
2008-11-06,19.25,19.25,19.25,19.25,0,10.563863854205,10.563863854205,10.563863854205,10.563863854205,0,0.0,1.0
2008-11-07,19.25,19.25,19.25,19.25,0,10.563863854205,10.563863854205,10.563863854205,10.563863854205,0,0.0,1.0
2008-11-10,19.0,19.0,19.0,19.0,300,10.4266708171374,10.4266708171374,10.4266708171374,10.4266708171374,546.674974204749,0.0,1.0
2008-11-11,18.59,19.0,18.59,19.0,300,10.2016742363465,10.4266708171374,10.2016742363465,10.4266708171374,546.674974204751,0.0,1.0
2008-11-12,17.75,18.0,17.75,18.0,300,9.74070563179938,9.87789866886698,9.74070563179938,9.87789866886698,546.674974204751,0.0,1.0
2008-11-13,19.0,19.0,17.37,17.37,1500,10.4266708171374,10.4266708171374,9.53217221545664,9.53217221545664,2733.37487102375,0.0,1.0
2008-11-14,19.25,19.25,19.25,19.25,200,10.563863854205,10.563863854205,10.563863854205,10.563863854205,364.449982803166,0.0,1.0
2008-11-17,19.25,19.25,19.25,19.25,0,10.563863854205,10.563863854205,10.563863854205,10.563863854205,0,0.0,1.0
2008-11-18,17.83,20.0,17.83,20.0,800,9.78460740366102,10.9754429654078,9.78460740366102,10.9754429654078,1457.79993121267,0.0,1.0
2008-11-19,17.21,17.21,17.21,17.21,100,9.44436867173338,9.44436867173338,9.44436867173338,9.44436867173338,182.224991401584,0.0,1.0
2008-11-20,17.21,17.21,17.21,17.21,0,9.44436867173338,9.44436867173338,9.44436867173338,9.44436867173338,0,0.0,1.0
2008-11-21,17.0,17.5,17.0,17.5,300,9.32912652059659,9.60351259473179,9.32912652059659,9.60351259473179,546.674974204751,0.0,1.0
2008-11-24,17.0,17.025,17.0,17.025,1100,9.32912652059659,9.34284582430335,9.32912652059659,9.34284582430335,2004.47490541742,0.0,1.0
2008-11-25,17.4999,17.4999,17.4999,17.4999,200,9.60345771751696,9.60345771751696,9.60345771751696,9.60345771751696,364.449982803167,0.0,1.0
2008-11-26,17.16,17.16,17.06,17.16,1300,9.41693006431986,9.41693006431986,9.36205284949282,9.41693006431986,2368.92488822059,0.0,1.0
2008-11-28,15.0,16.04,15.0,16.04,2500,8.23158222405582,8.80230525825702,8.23158222405582,8.80230525825702,4555.62478503959,0.0,1.0
2008-12-01,14.245,15.0,14.245,15.0,2000,7.81725925211167,8.23158222405582,7.81725925211167,8.23158222405582,3644.49982803167,0.0,1.0
2008-12-02,14.61,14.61,14.61,14.61,100,8.01756108623037,8.01756108623037,8.01756108623037,8.01756108623037,182.224991401584,0.0,1.0
2008-12-03,14.61,14.61,14.61,14.61,0,8.01756108623037,8.01756108623037,8.01756108623037,8.01756108623037,0,0.0,1.0
2008-12-04,19.16,19.16,14.5,14.51,2600,10.5144743608606,10.5144743608606,7.95719614992062,7.96268387140333,4737.84977644119,0.0,1.0
2008-12-05,19.0,19.0,19.0,19.0,200,10.4266708171374,10.4266708171374,10.4266708171374,10.4266708171374,364.449982803166,0.0,1.0
2008-12-08,18.9999,19.0,18.565,18.565,700,10.4266159399225,10.4266708171374,10.1879549326398,10.1879549326398,1275.57493981109,0.0,1.0
2008-12-09,18.04,18.04,18.04,18.04,300,9.8998495547978,9.8998495547978,9.8998495547978,9.8998495547978,546.674974204751,0.0,1.0
2008-12-10,18.7,18.7,18.19,18.19,400,10.2620391726563,10.2620391726563,9.98216537703836,9.98216537703836,728.899965606331,0.0,1.0
2008-12-11,18.7,18.7,18.7,18.7,5700,10.4321585386201,10.4321585386201,10.4321585386201,10.4321585386201,10217.444415305,0.31,1.0
2008-12-12,14.5,15.05,14.5,15.05,2300,8.08910688823482,8.39593508054717,8.08910688823482,8.39593508054717,4122.82844828096,0.0,1.0
2008-12-15,14.75,15.2,14.75,15.2,400,8.2285742483768,8.47961549663236,8.2285742483768,8.47961549663236,717.013643179298,0.0,1.0
2008-12-16,15.0,15.29,14.75,14.75,900,8.36804160851878,8.52982374628347,8.2285742483768,8.2285742483768,1613.28069715342,0.0,1.0
2008-12-17,16.27,16.27,16.27,16.27,100,9.07653579804003,9.07653579804003,9.07653579804003,9.07653579804003,179.253410794825,0.0,1.0
2008-12-18,14.97,14.97,13.95,13.95,500,8.35130552530174,8.35130552530174,7.78227869592246,7.78227869592246,896.267053974122,0.0,1.0
2008-12-19,12.94,14.97,12.94,14.0,3000,7.21883056094886,8.35130552530174,7.21883056094886,7.81017216795086,5377.60232384474,0.0,1.0
2008-12-22,14.04,14.04,13.47,13.47,1800,7.83248694557357,7.83248694557357,7.51450136444986,7.51450136444986,3226.56139430684,0.0,1.0
2008-12-23,14.99,15.23,14.0,14.0,3000,8.3624629141131,8.4963515798494,7.81017216795086,7.81017216795086,5377.60232384473,0.0,1.0
2008-12-24,14.61,15.5,13.66,13.66,1400,8.15047252669729,8.64697632880273,7.62049655815777,7.62049655815777,2509.54775112754,0.0,1.0
2008-12-26,14.51,16.09,14.51,14.68,400,8.0946855826405,8.97611929873781,8.0946855826405,8.18952338753704,717.013643179298,0.0,1.0
2008-12-29,14.99,16.59,14.99,16.59,3700,8.3624629141131,9.25505401902177,8.3624629141131,9.25505401902177,6632.3761994085,0.0,1.0
2008-12-30,14.99,14.99,14.99,14.99,0,8.3624629141131,8.3624629141131,8.3624629141131,8.3624629141131,0,0.0,1.0
2008-12-31,15.7501,15.7501,14.54,15.0,1500,8.78649947588877,8.78649947588877,8.11142166585753,8.36804160851878,2688.80116192237,0.0,1.0
2009-01-02,16.55,17.42,16.13,16.99,7300,9.23273924139905,9.71808565469314,8.99843407636052,9.47820179524893,13085.4989880222,0.0,1.0
2009-01-05,17.45,17.45,17.44,17.44,200,9.73482173791018,9.73482173791018,9.7292430435045,9.7292430435045,358.506821589649,0.0,1.0
2009-01-06,17.46,17.48,17.03,17.04,1100,9.74040043231586,9.75155782112721,9.50051657287165,9.50609526727733,1971.78751874307,0.0,1.0
2009-01-07,17.46,17.46,17.46,17.46,0,9.74040043231586,9.74040043231586,9.74040043231586,9.74040043231586,0,0.0,1.0
2009-01-08,19.0,19.0,18.0,18.0,2000,10.5995193707904,10.5995193707904,10.0416499302225,10.0416499302225,3585.06821589651,0.0,1.0
2009-01-09,18.93,18.9499,18.01,18.86,1500,10.5604685099507,10.571570111818,10.0472286246282,10.5214176491109,2688.80116192237,0.0,1.0
2009-01-12,18.0,18.97,18.0,18.97,3300,10.0416499302225,10.5827832875734,10.0416499302225,10.5827832875734,5915.36255622923,0.0,1.0
2009-01-13,18.0,18.0,18.0,18.0,0,10.0416499302225,10.0416499302225,10.0416499302225,10.0416499302225,0,0.0,1.0
2009-01-14,15.0,16.305,14.5,16.21,1400,8.36804160851878,9.09606122845991,8.08910688823482,9.04306363160596,2509.54775112754,0.0,1.0
2009-01-15,14.01,16.97,14.0,16.97,700,7.81575086235654,9.46704440643757,7.81017216795086,9.46704440643757,1254.77387556377,0.0,1.0
2009-01-16,16.0,16.0,15.97,15.97,700,8.92591104908669,8.92591104908669,8.90917496586966,8.90917496586966,1254.77387556377,0.0,1.0
2009-01-20,15.04,15.04,15.04,15.04,200,8.39035638614149,8.39035638614149,8.39035638614149,8.39035638614149,358.506821589649,0.0,1.0
2009-01-21,14.8,15.0,14.05,15.0,400,8.25646772040519,8.36804160851878,7.83806563997925,8.36804160851878,717.013643179298,0.0,1.0
2009-01-22,15.0,15.0,15.0,15.0,500,8.36804160851878,8.36804160851878,8.36804160851878,8.36804160851878,896.267053974122,0.0,1.0
2009-01-23,14.06,14.7,14.06,14.7,300,7.84364433438493,8.2006807763484,7.84364433438493,8.2006807763484,537.760232384474,0.0,1.0
2009-01-26,14.78,14.78,14.78,14.78,100,8.24531033159383,8.24531033159383,8.24531033159383,8.24531033159383,179.253410794825,0.0,1.0
2009-01-27,14.78,14.78,14.78,14.78,0,8.24531033159383,8.24531033159383,8.24531033159383,8.24531033159383,0,0.0,1.0
2009-01-28,15.657,15.73,15.0,15.0,1400,8.7345618309719,8.77528630013336,8.36804160851878,8.36804160851878,2509.54775112754,0.0,1.0
2009-01-29,14.29,15.23,14.26,15.01,1300,7.97195430571555,8.4963515798494,7.95521822249852,8.37362030292445,2330.29434033272,0.0,1.0
2009-01-30,15.0,15.0,13.7,13.7,1300,8.36804160851878,8.36804160851878,7.64281133578048,7.64281133578048,2330.29434033272,0.0,1.0
2009-02-02,15.0,15.0,15.0,15.0,0,8.36804160851878,8.36804160851878,8.36804160851878,8.36804160851878,0,0.0,1.0
2009-02-03,14.13,14.25,14.04,14.04,700,7.88269519522469,7.94963952809284,7.83248694557357,7.83248694557357,1254.77387556377,0.0,1.0
2009-02-04,15.18,15.18,14.4,14.4,200,8.468458107821,8.468458107821,8.03331994417803,8.03331994417803,358.506821589649,0.0,1.0
2009-02-05,15.18,15.18,15.18,15.18,0,8.468458107821,8.468458107821,8.468458107821,8.468458107821,0,0.0,1.0
2009-02-06,14.2,14.6,13.39,13.5,5900,7.92174605606444,8.14489383229161,7.46987180920443,7.5312374476669,10575.9512368946,0.0,1.0
2009-02-09,15.0001,15.0001,15.0001,15.0001,200,8.36809739546283,8.36809739546283,8.36809739546283,8.36809739546283,358.506821589649,0.0,1.0
2009-02-10,15.5,15.5,15.5,15.5,100,8.64697632880273,8.64697632880273,8.64697632880273,8.64697632880273,179.253410794825,0.0,1.0
2009-02-11,15.75,15.75,15.5,15.55,2800,8.78644368894471,8.78644368894471,8.64697632880273,8.67486980083113,5019.09550225509,0.0,1.0
2009-02-12,15.5,15.5,15.5,15.5,400,8.64697632880273,8.64697632880273,8.64697632880273,8.64697632880273,717.013643179298,0.0,1.0
2009-02-13,15.65,15.65,13.34,13.34,6700,8.73065674488792,8.73065674488792,7.44197833717603,7.44197833717603,12009.9785232532,0.0,1.0
2009-02-17,15.0,15.0,14.9999,14.9999,300,8.36804160851878,8.36804160851878,8.36798582157472,8.36798582157472,537.760232384473,0.0,1.0
2009-02-18,13.6,13.8,13.3401,13.52,2700,7.58702439172369,7.69859827983727,7.44203412412009,7.54239483647826,4839.84209146026,0.0,1.0
2009-02-19,13.51,13.55,13.5,13.55,1400,7.53681614207258,7.55913091969529,7.5312374476669,7.55913091969529,2509.54775112754,0.0,1.0
2009-02-20,14.4,14.4,14.4,14.4,100,8.03331994417803,8.03331994417803,8.03331994417803,8.03331994417803,179.253410794824,0.0,1.0
2009-02-23,12.85,13.5,12.67,13.5,2700,7.16862231129775,7.5312374476669,7.06820581199553,7.5312374476669,4839.84209146026,0.0,1.0
2009-02-24,12.872,12.872,12.0,12.25,900,7.18089543899025,7.18089543899025,6.69443328681502,6.833900646957,1613.28069715342,0.0,1.0
2009-02-25,13.19,13.2,12.0,12.2,2500,7.35829792109084,7.36387661549652,6.69443328681502,6.8060071749286,4481.33526987061,0.0,1.0
2009-02-26,13.01,13.1,13.01,13.1,200,7.25788142178862,7.30808967143973,7.25788142178862,7.30808967143973,358.506821589649,0.0,1.0
2009-02-27,11.7,11.7,11.7,11.7,200,6.52707245464465,6.52707245464465,6.52707245464465,6.52707245464465,358.506821589649,0.0,1.0
2009-03-02,11.722,12.02,11.722,12.0,2300,6.53934558233714,6.70559067562638,6.53934558233714,6.69443328681502,4122.82844828096,0.0,1.0
2009-03-03,11.722,11.722,11.722,11.722,5,6.53934558233714,6.53934558233714,6.53934558233714,6.53934558233714,8.96267053974122,0.0,1.0
2009-03-04,11.72,11.72,11.72,11.72,0,6.538229843456,6.538229843456,6.538229843456,6.538229843456,0,0.0,1.0
2009-03-05,11.4,11.4,11.4,11.4,500,6.35971162247427,6.35971162247427,6.35971162247427,6.35971162247427,896.267053974122,0.0,1.0
2009-03-06,12.5699,12.5699,12.5699,12.5699,100,7.01236308099468,7.01236308099468,7.01236308099468,7.01236308099468,179.253410794824,0.0,1.0
2009-03-09,11.39,11.7,10.3,11.0,3400,6.35413292806859,6.52707245464465,5.74605523784956,6.1365638462471,6094.61596702403,0.0,1.0
2009-03-10,12.49,12.49,12.49,12.49,300,6.9677893126933,6.9677893126933,6.9677893126933,6.9677893126933,537.760232384474,0.0,1.0
2009-03-11,12.49,12.49,12.49,12.49,0,7.14072883926936,7.14072883926936,7.14072883926936,7.14072883926936,0,0.31,1.0
2009-03-12,12.49,12.5,12.49,12.5,300,7.14072883926936,7.14644599606621,7.14072883926936,7.14644599606621,524.736351756412,0.0,1.0
2009-03-13,13.42,13.42,13.0,13.0,200,7.67242442137668,7.67242442137668,7.43230383590886,7.43230383590886,349.824234504275,0.0,1.0
2009-03-16,13.44,13.45,13.44,13.44,1000,7.68385873497039,7.68957589176724,7.68385873497039,7.68385873497039,1749.12117252137,0.0,1.0
2009-03-17,13.44,13.44,13.44,13.44,0,7.68385873497039,7.68385873497039,7.68385873497039,7.68385873497039,0,0.0,1.0
2009-03-18,13.5,13.5,13.0,13.49,1000,7.7181616757515,7.7181616757515,7.43230383590886,7.71244451895465,1749.12117252137,0.0,1.0
2009-03-19,13.5,13.5,13.5,13.5,0,7.7181616757515,7.7181616757515,7.7181616757515,7.7181616757515,0,0.0,1.0
2009-03-20,13.4999,13.4999,13.4999,13.4999,100,7.71810450418354,7.71810450418354,7.71810450418354,7.71810450418354,174.912117252137,0.0,1.0
2009-03-23,13.5,13.5,13.5,13.5,0,7.7181616757515,7.7181616757515,7.7181616757515,7.7181616757515,0,0.0,1.0
2009-03-24,13.5,13.5,13.5,13.5,0,7.7181616757515,7.7181616757515,7.7181616757515,7.7181616757515,0,0.0,1.0
2009-03-25,13.0,13.0,13.0,13.0,300,7.43230383590886,7.43230383590886,7.43230383590886,7.43230383590886,524.736351756412,0.0,1.0
2009-03-26,13.42,13.42,13.42,13.42,200,7.67242442137668,7.67242442137668,7.67242442137668,7.67242442137668,349.824234504275,0.0,1.0
2009-03-27,13.75,13.75,13.75,13.75,900,7.86109059567283,7.86109059567283,7.86109059567283,7.86109059567283,1574.20905526924,0.0,1.0
2009-03-30,13.75,13.75,13.75,13.75,0,7.86109059567283,7.86109059567283,7.86109059567283,7.86109059567283,0,0.0,1.0
2009-03-31,14.45,14.45,13.5,13.5,200,8.26129157145254,8.26129157145254,7.7181616757515,7.7181616757515,349.824234504275,0.0,1.0
2009-04-01,16.5,16.51,15.0,16.4,7300,9.4333087148074,9.43902587160425,8.57573519527945,9.37613714683886,12768.584559406,0.0,1.0
2009-04-02,15.7601,17.0,15.7601,16.7,1500,9.01029628340824,9.71916655465004,9.01029628340824,9.54765185074445,2623.68175878206,0.0,1.0
2009-04-03,15.5,17.71,15.5,16.0,2700,8.8615930351221,10.1250846872266,8.8615930351221,9.14745087496475,4722.62716580771,0.0,1.0
2009-04-06,15.5,15.5,15.5,15.5,1,8.8615930351221,8.8615930351221,8.8615930351221,8.8615930351221,1.74912117252137,0.0,1.0
2009-04-07,15.5,15.5,14.25,14.9,600,8.8615930351221,8.8615930351221,8.14694843551548,8.51856362731092,1049.47270351282,0.0,1.0
2009-04-08,15.5,15.5,15.5,15.5,0,8.8615930351221,8.8615930351221,8.8615930351221,8.8615930351221,0,0.0,1.0
2009-04-09,14.25,16.465,14.25,16.465,600,8.14694843551548,9.41329866601841,8.14694843551548,9.41329866601841,1049.47270351282,0.0,1.0
2009-04-13,14.25,14.25,14.25,14.25,0,8.14694843551548,8.14694843551548,8.14694843551548,8.14694843551548,0,0.0,1.0
2009-04-14,15.1,16.23,14.89,16.23,2100,8.63290676324798,9.27894548129236,8.51284647051407,9.27894548129236,3673.15446229488,0.0,1.0
2009-04-15,14.0,14.83,14.0,14.83,3900,8.00401951559415,8.47854352973295,8.00401951559415,8.47854352973295,6821.57257283336,0.0,1.0
2009-04-16,13.25,14.86,13.25,14.86,600,7.57523275583018,8.49569500012351,7.57523275583018,8.49569500012351,1049.47270351282,0.0,1.0
2009-04-17,12.84,13.26,12.8,13.26,1100,7.34082932715921,7.58094991262703,7.3179606999718,7.58094991262703,1924.03328977351,0.0,1.0
2009-04-20,14.97,14.97,14.97,14.97,200,8.55858372488889,8.55858372488889,8.55858372488889,8.55858372488889,349.824234504275,0.0,1.0
2009-04-21,14.97,14.97,14.97,14.97,0,8.55858372488889,8.55858372488889,8.55858372488889,8.55858372488889,0,0.0,1.0
2009-04-22,14.8499,14.8499,14.8499,14.8499,100,8.48992067175869,8.48992067175869,8.48992067175869,8.48992067175869,174.912117252137,0.0,1.0
2009-04-23,16.25,16.25,13.34,13.64,5000,9.29037979488607,9.29037979488607,7.62668716700186,7.79820187090745,8745.60586260687,0.0,1.0
2009-04-24,15.26,15.9001,15.26,15.9001,1200,8.72438127199763,9.09033647856419,8.72438127199763,9.09033647856419,2098.94540702565,0.0,1.0
2009-04-27,14.8,14.8,14.53,14.53,400,8.46139205934239,8.46139205934239,8.30702882582736,8.30702882582736,699.648469008549,0.0,1.0
2009-04-28,15.0,15.0,15.0,15.0,100,8.57573519527945,8.57573519527945,8.57573519527945,8.57573519527945,174.912117252137,0.0,1.0
2009-04-29,14.5101,14.5101,14.5101,14.5101,100,8.29565168380162,8.29565168380162,8.29565168380162,8.29565168380162,174.912117252137,0.0,1.0
2009-04-30,14.75,14.75,14.75,14.75,200,8.43280627535812,8.43280627535812,8.43280627535812,8.43280627535812,349.824234504275,0.0,1.0
2009-05-01,15.0,15.0,15.0,15.0,500,8.57573519527945,8.57573519527945,8.57573519527945,8.57573519527945,874.560586260687,0.0,1.0
2009-05-04,15.21,15.24,15.0,15.0,1400,8.69579548801336,8.71294695840392,8.57573519527945,8.57573519527945,2448.76964152992,0.0,1.0
2009-05-05,15.21,15.21,15.21,15.21,0,8.69579548801336,8.69579548801336,8.69579548801336,8.69579548801336,0,0.0,1.0
2009-05-06,15.25,16.0,15.25,16.0,200,8.71866411520077,9.14745087496475,8.71866411520077,9.14745087496475,349.824234504275,0.0,1.0
2009-05-07,16.0,16.23,16.0,16.23,300,9.14745087496475,9.27894548129236,9.14745087496475,9.27894548129236,524.736351756412,0.0,1.0
2009-05-08,16.24,16.25,16.0001,16.0001,600,9.28466263808922,9.29037979488607,9.14750804653272,9.14750804653272,1049.47270351282,0.0,1.0
2009-05-11,16.192,16.192,15.01,15.3,900,9.25722028546432,9.25722028546432,8.5814523520763,8.74724989918504,1574.20905526924,0.0,1.0
2009-05-12,16.0,16.0,16.0,16.0,400,9.14745087496475,9.14745087496475,9.14745087496475,9.14745087496475,699.648469008549,0.0,1.0
2009-05-13,16.0,16.0,16.0,16.0,0,9.14745087496475,9.14745087496475,9.14745087496475,9.14745087496475,0,0.0,1.0
2009-05-14,15.98,15.98,15.98,15.98,100,9.13601656137104,9.13601656137104,9.13601656137104,9.13601656137104,174.912117252137,0.0,1.0
2009-05-15,15.98,15.98,15.98,15.98,0,9.13601656137104,9.13601656137104,9.13601656137104,9.13601656137104,0,0.0,1.0
2009-05-18,16.0,16.0,14.53,14.93,1500,9.14745087496475,9.14745087496475,8.30702882582736,8.53571509770148,2623.68175878206,0.0,1.0
2009-05-19,16.0,16.0,16.0,16.0,0,9.14745087496475,9.14745087496475,9.14745087496475,9.14745087496475,0,0.0,1.0
2009-05-20,16.0,16.0,16.0,16.0,0,9.14745087496475,9.14745087496475,9.14745087496475,9.14745087496475,0,0.0,1.0
2009-05-21,14.27,14.27,14.27,14.27,900,8.15838274910918,8.15838274910918,8.15838274910918,8.15838274910918,1574.20905526924,0.0,1.0
2009-05-22,14.515,16.25,14.51,14.51,1000,8.29845309063208,9.29037979488607,8.29559451223365,8.29559451223365,1749.12117252137,0.0,1.0
2009-05-26,14.2601,14.2601,14.26,14.2601,300,8.1527227638803,8.1527227638803,8.15266559231233,8.1527227638803,524.736351756412,0.0,1.0
2009-05-27,15.2,15.2,15.2,15.2,100,8.69007833121651,8.69007833121651,8.69007833121651,8.69007833121651,174.912117252137,0.0,1.0
2009-05-28,16.0,16.19,15.995,16.0,1000,9.14745087496475,9.25607685410495,9.14459229656632,9.14745087496475,1749.12117252137,0.0,1.0
2009-05-29,16.25,16.25,16.25,16.25,200,9.29037979488607,9.29037979488607,9.29037979488607,9.29037979488607,349.824234504275,0.0,1.0
2009-06-01,16.25,16.25,16.25,16.25,0,9.29037979488607,9.29037979488607,9.29037979488607,9.29037979488607,0,0.0,1.0
2009-06-02,18.0,18.0,13.9056,14.35,5000,10.2908822343353,10.2908822343353,7.95004955543186,8.20412000348401,8745.6058626069,0.0,1.0
2009-06-03,17.0,18.0,16.0001,17.98,1300,9.71916655465004,10.2908822343353,9.14750804653272,10.2794479207416,2273.85752427779,0.0,1.0
2009-06-04,16.56,17.965,16.0,17.0,3000,9.46761165558851,10.2708721855464,9.14745087496475,9.71916655465004,5247.36351756412,0.0,1.0
2009-06-05,17.0,17.0,16.05,16.05,700,9.71916655465004,9.71916655465004,9.17603665894901,9.17603665894901,1224.38482076496,0.0,1.0
2009-06-08,16.25,16.25,16.045,16.045,200,9.29037979488607,9.29037979488607,9.17317808055059,9.17317808055059,349.824234504275,0.0,1.0
2009-06-09,16.23,16.23,16.0,16.0,200,9.27894548129236,9.27894548129236,9.14745087496475,9.14745087496475,349.824234504275,0.0,1.0
2009-06-10,15.55,15.55,15.55,15.55,200,8.89017881910636,8.89017881910636,8.89017881910636,8.89017881910636,349.824234504275,0.0,1.0
2009-06-11,16.0,16.0,16.0,16.0,100,9.29037979488607,9.29037979488607,9.29037979488607,9.29037979488607,172.221161602104,0.25,1.0
2009-06-12,16.0,16.01,16.0,16.01,200,9.29037979488607,9.29618628225787,9.29037979488607,9.29618628225787,344.442323204209,0.0,1.0
2009-06-15,15.5,15.52,15.5,15.52,400,9.00005542629588,9.01166840103949,9.00005542629588,9.01166840103949,688.884646408418,0.0,1.0
2009-06-16,15.5,15.5,15.5,15.5,0,9.00005542629588,9.00005542629588,9.00005542629588,9.00005542629588,0,0.0,1.0
2009-06-17,15.25,15.63,15.25,15.62,500,8.85489324200079,9.07553976212933,8.85489324200079,9.06973327475753,861.105808010522,0.0,1.0
2009-06-18,17.71,17.71,15.25,15.25,2900,10.2832891354645,10.2832891354645,8.85489324200079,8.85489324200079,4994.41368646104,0.0,1.0
2009-06-19,16.965,16.965,14.25,16.75,2900,9.85070582626514,9.85070582626514,8.27424450482041,9.72586634777135,4994.41368646103,0.0,1.0
2009-06-22,16.97,16.97,16.97,16.97,0,9.85360906995104,9.85360906995104,9.85360906995104,9.85360906995104,0,0.0,1.0
2009-06-23,16.97,16.97,16.97,16.97,0,9.85360906995104,9.85360906995104,9.85360906995104,9.85360906995104,0,0.0,1.0
2009-06-24,14.81,14.81,14.26,14.26,400,8.59940779764142,8.59940779764142,8.28005099219221,8.28005099219221,688.884646408418,0.0,1.0
2009-06-25,14.81,14.81,14.81,14.81,0,8.59940779764142,8.59940779764142,8.59940779764142,8.59940779764142,0,0.0,1.0
2009-06-26,16.86,16.86,16.86,16.86,700,9.7897377088612,9.7897377088612,9.7897377088612,9.7897377088612,1205.54813121473,0.0,1.0
2009-06-29,16.5,16.5,16.48,16.49,900,9.58070416347626,9.58070416347626,9.56909118873265,9.57489767610446,1549.99045441894,0.0,1.0
2009-06-30,16.5,16.5,16.5,16.5,0,9.58070416347626,9.58070416347626,9.58070416347626,9.58070416347626,0,0.0,1.0
2009-07-01,17.73,17.73,16.038,17.72,5400,10.2949021102081,10.2949021102081,9.31244444689892,10.2890956228363,9299.94272651366,0.0,1.0
2009-07-02,18.5,19.98,17.0,17.01,1300,10.742001637837,11.601361768864,9.87102853206645,9.87683501943826,2238.87510082736,0.0,1.0
2009-07-06,18.0,18.5,18.0,18.49,800,10.4516772692468,10.742001637837,10.4516772692468,10.7361951504652,1377.76929281684,0.0,1.0
2009-07-07,17.26,18.95,17.26,18.95,700,10.0219972037333,11.0032935695682,10.0219972037333,11.0032935695682,1205.54813121474,0.0,1.0
2009-07-08,17.26,17.26,17.26,17.26,0,10.0219972037333,10.0219972037333,10.0219972037333,10.0219972037333,0,0.0,1.0
2009-07-09,17.5,17.5,17.5,17.5,100,10.1613529006566,10.1613529006566,10.1613529006566,10.1613529006566,172.221161602105,0.0,1.0
2009-07-10,16.995,17.07,16.56,17.07,800,9.86812528838055,9.91167394366908,9.61554308770708,9.91167394366908,1377.76929281684,0.0,1.0
2009-07-13,15.25,15.5,15.25,15.5,300,8.85489324200079,9.00005542629588,8.85489324200079,9.00005542629588,516.663484806313,0.0,1.0
2009-07-14,14.6,14.6,14.6,14.6,200,8.47747156283354,8.47747156283354,8.47747156283354,8.47747156283354,344.442323204209,0.0,1.0
2009-07-15,14.55,14.8,14.55,14.8,200,8.44843912597452,8.59360131026962,8.44843912597452,8.59360131026962,344.442323204209,0.0,1.0
2009-07-16,14.55,14.55,14.55,14.55,0,8.44843912597452,8.44843912597452,8.44843912597452,8.44843912597452,0,0.0,1.0
2009-07-17,15.0,15.0,15.0,15.0,300,8.70973105770569,8.70973105770569,8.70973105770569,8.70973105770569,516.663484806313,0.0,1.0
2009-07-20,14.6,15.25,14.6,15.25,300,8.47747156283354,8.85489324200079,8.47747156283354,8.85489324200079,516.663484806313,0.0,1.0
2009-07-21,14.6,14.6,14.6,14.6,0,8.47747156283354,8.47747156283354,8.47747156283354,8.47747156283354,0,0.0,1.0
2009-07-22,14.6,14.6,14.6,14.6,0,8.47747156283354,8.47747156283354,8.47747156283354,8.47747156283354,0,0.0,1.0
2009-07-23,15.05,15.05,15.05,15.05,100,8.73876349456471,8.73876349456471,8.73876349456471,8.73876349456471,172.221161602104,0.0,1.0
2009-07-24,14.6,14.6,14.6,14.6,200,8.47747156283354,8.47747156283354,8.47747156283354,8.47747156283354,344.442323204209,0.0,1.0
2009-07-27,17.67,17.67,14.66,14.81,8200,10.2600631859773,10.2600631859773,8.51231048706436,8.59940779764142,14122.1352513726,0.0,1.0
2009-07-28,18.39,18.39,16.5,16.5,5700,10.6781302767472,10.6781302767472,9.58070416347626,9.58070416347626,9816.60621131993,0.0,1.0
2009-07-29,19.18,19.19,18.03,18.48,6100,11.1368427791197,11.1426492664915,10.4690967313622,10.7303886630934,10505.4908577283,0.0,1.0
2009-07-30,19.18,19.18,19.18,19.18,0,11.1368427791197,11.1368427791197,11.1368427791197,11.1368427791197,0,0.0,1.0
2009-07-31,18.75,18.75,18.75,18.75,600,10.8871638221321,10.8871638221321,10.8871638221321,10.8871638221321,1033.32696961263,0.0,1.0
2009-08-03,17.45,18.75,17.0,18.75,500,10.1323204637976,10.8871638221321,9.87102853206645,10.8871638221321,861.105808010524,0.0,1.0
2009-08-04,18.95,18.95,18.95,18.95,200,11.0032935695682,11.0032935695682,11.0032935695682,11.0032935695682,344.442323204209,0.0,1.0
2009-08-05,19.65,19.65,16.5,16.5,1000,11.4097476855945,11.4097476855945,9.58070416347626,9.58070416347626,1722.21161602104,0.0,1.0
2009-08-06,18.75,18.75,18.75,18.75,100,10.8871638221321,10.8871638221321,10.8871638221321,10.8871638221321,172.221161602105,0.0,1.0
2009-08-07,18.89,18.89,15.45,15.45,3900,10.9684546453374,10.9684546453374,8.97102298943686,8.97102298943686,6716.62530248205,0.0,1.0
2009-08-10,17.02,17.02,17.02,17.02,100,9.88264150681006,9.88264150681006,9.88264150681006,9.88264150681006,172.221161602104,0.0,1.0
2009-08-11,17.02,17.02,17.02,17.02,0,9.88264150681006,9.88264150681006,9.88264150681006,9.88264150681006,0,0.0,1.0
2009-08-12,18.0,18.0,18.0,18.0,500,10.4516772692468,10.4516772692468,10.4516772692468,10.4516772692468,861.105808010525,0.0,1.0
2009-08-13,17.09,17.41,17.0,17.0,500,9.92328691841268,10.1090945143104,9.87102853206645,9.87102853206645,861.105808010523,0.0,1.0
2009-08-14,17.09,17.09,17.09,17.09,0,9.92328691841268,9.92328691841268,9.92328691841268,9.92328691841268,0,0.0,1.0
2009-08-17,17.97,17.97,17.97,17.97,400,10.4342578071314,10.4342578071314,10.4342578071314,10.4342578071314,688.884646408419,0.0,1.0
2009-08-18,18.49,18.49,15.51,15.51,200,10.7361951504652,10.7361951504652,9.00586191366768,9.00586191366768,344.442323204209,0.0,1.0
2009-08-19,18.49,18.49,18.49,18.49,0,10.7361951504652,10.7361951504652,10.7361951504652,10.7361951504652,0,0.0,1.0
2009-08-20,16.52,16.52,16.52,16.52,100,9.59231713821987,9.59231713821987,9.59231713821987,9.59231713821987,172.221161602104,0.0,1.0
2009-08-21,18.9,18.99,16.77,16.87,3200,10.9742611327092,11.0265195190554,9.73747932251496,9.795544196233,5511.07717126733,0.0,1.0
2009-08-24,18.3,18.8,18.21,18.8,1800,10.6258718904009,10.9161962589911,10.5736135040547,10.9161962589911,3099.98090883789,0.0,1.0
2009-08-25,18.0,18.19,17.23,18.19,3300,10.4516772692468,10.5620005293111,10.0045777416179,10.5620005293111,5683.29833286946,0.0,1.0
2009-08-26,18.0,18.0,18.0,18.0,0,10.4516772692468,10.4516772692468,10.4516772692468,10.4516772692468,0,0.0,1.0
2009-08-27,17.31,17.31,17.31,17.31,1512,10.0510296405924,10.0510296405924,10.0510296405924,10.0510296405924,2603.98396342381,0.0,1.0
2009-08-28,18.32,18.32,18.32,18.32,1512,10.6374848651446,10.6374848651446,10.6374848651446,10.6374848651446,2603.98396342381,0.0,1.0
2009-08-31,18.3,18.3,18.26,18.26,200,10.6258718904009,10.6258718904009,10.6026459409137,10.6026459409137,344.44232320421,0.0,1.0
2009-09-01,18.3,18.3,18.3,18.3,0,10.6258718904009,10.6258718904009,10.6258718904009,10.6258718904009,0,0.0,1.0
2009-09-02,16.8,17.83,15.78,17.23,4300,9.75489878463037,10.3529669839262,9.16263707270639,10.0045777416179,7405.50994889049,0.0,1.0
2009-09-03,16.8,16.8,16.8,16.8,300,9.75489878463037,9.75489878463037,9.75489878463037,9.75489878463037,516.663484806314,0.0,1.0
2009-09-04,16.8,16.8,16.8,16.8,100,9.75489878463037,9.75489878463037,9.75489878463037,9.75489878463037,172.221161602105,0.0,1.0
2009-09-08,15.8,16.11,15.8,16.11,400,9.17425004744999,9.35425115597591,9.17425004744999,9.35425115597591,688.884646408418,0.0,1.0
2009-09-09,21.31,21.45,16.27,17.87,12500,12.3736245893139,12.4549154125191,9.44715495392477,10.3761929334134,21527.645200263,0.0,1.0
2009-09-10,20.0,20.99,18.35,20.99,6000,11.6129747436076,12.1878169934162,10.65490432726,12.1878169934162,10333.2696961263,0.0,1.0
2009-09-11,20.0,20.0,20.0,20.0,0,11.7581369279027,11.7581369279027,11.7581369279027,11.7581369279027,0,0.25,1.0
2009-09-14,20.0,20.0,20.0,20.0,0,11.7581369279027,11.7581369279027,11.7581369279027,11.7581369279027,0,0.0,1.0
2009-09-15,20.02,21.4,20.0,20.95,2400,11.7698950648306,12.5812065128559,11.7581369279027,12.3166484319781,4082.27938612395,0.0,1.0
2009-09-16,20.02,20.02,20.02,20.02,51,11.7698950648306,11.7698950648306,11.7698950648306,11.7698950648306,86.748436955134,0.0,1.0
2009-09-17,18.6,18.6,18.2,18.2,1000,10.9350673429495,10.9350673429495,10.6999046043914,10.6999046043914,1700.94974421832,0.0,1.0
2009-09-18,18.6,18.6,18.6,18.6,5,10.9350673429495,10.9350673429495,10.9350673429495,10.9350673429495,8.50474872109158,0.0,1.0
2009-09-21,16.25,18.0,16.25,18.0,400,9.55348625392093,10.5823232351124,9.55348625392093,10.5823232351124,680.379897687326,0.0,1.0
2009-09-22,16.5,16.5,16.285,16.48,300,9.70046296551971,9.70046296551971,9.57406299354476,9.68870482859181,510.284923265495,0.0,1.0
2009-09-23,16.5,16.5,16.5,16.5,0,9.70046296551971,9.70046296551971,9.70046296551971,9.70046296551971,0,0.0,1.0
2009-09-24,16.22,16.8,15.93,16.8,1200,9.53584904852907,9.87683501943825,9.36535606307449,9.87683501943825,2041.13969306198,0.0,1.0
2009-09-25,16.22,16.22,16.22,16.22,0,9.53584904852907,9.53584904852907,9.53584904852907,9.53584904852907,0,0.0,1.0
2009-09-28,17.0,17.66,17.0,17.66,1100,9.99441638871728,10.3824349073381,9.99441638871728,10.3824349073381,1871.04471864015,0.0,1.0
2009-09-29,16.65,17.99,16.49,17.99,2100,9.78864899247898,10.5764441666485,9.69458389705576,10.5764441666485,3571.99446285846,0.0,1.0
2009-09-30,17.0,17.0,17.0,17.0,300,9.99441638871728,9.99441638871728,9.99441638871728,9.99441638871728,510.284923265495,0.0,1.0
2009-10-01,18.0,18.0,17.03,17.84,5400,10.5823232351124,10.5823232351124,10.0120535941091,10.4882581396892,9185.12861877892,0.0,1.0
2009-10-02,18.12,19.115,17.89,17.89,3600,10.6528720566798,11.237839368843,10.5176534820089,10.5176534820089,6123.41907918595,0.0,1.0
2009-10-05,20.0,20.0,18.11,18.11,2500,11.7581369279027,11.7581369279027,10.6469929882159,10.6469929882159,4252.37436054578,0.0,1.0
2009-10-06,19.9,19.97,18.16,19.58,3000,11.6993462432632,11.7404997225108,10.6763883305356,11.5112160524167,5102.84923265493,0.0,1.0
2009-10-07,19.85,19.9,19.08,19.88,1200,11.6699509009434,11.6993462432632,11.2172626292192,11.6875881063353,2041.13969306198,0.0,1.0
2009-10-08,19.37,19.5,19.11,19.11,900,11.3877556146737,11.4641835047051,11.234899834611,11.234899834611,1530.85476979649,0.0,1.0
2009-10-09,18.78,20.0,18.27,19.85,9400,11.0408905753006,11.7581369279027,10.7410580836391,11.6699509009434,15988.9275956522,0.0,1.0
2009-10-12,20.62,20.62,20.62,20.62,700,12.1226391726677,12.1226391726677,12.1226391726677,12.1226391726677,1190.66482095282,0.0,1.0
2009-10-13,20.01,20.01,19.54,19.54,500,11.7640159963666,11.7640159963666,11.4876997785609,11.4876997785609,850.47487210916,0.0,1.0
2009-10-14,20.01,20.01,20.01,20.01,0,11.7640159963666,11.7640159963666,11.7640159963666,11.7640159963666,0,0.0,1.0
2009-10-15,19.505,20.25,19.5,20.25,2000,11.4671230389371,11.9051136395015,11.4641835047051,11.9051136395015,3401.89948843663,0.0,1.0
2009-10-16,19.49,19.49,19.49,19.49,100,11.4583044362412,11.4583044362412,11.4583044362412,11.4583044362412,170.094974421831,0.0,1.0
2009-10-19,19.51,19.51,19.485,19.49,1000,11.4700625731691,11.4700625731691,11.4553649020092,11.4583044362412,1700.94974421831,0.0,1.0
2009-10-20,19.98,19.98,19.35,19.5,1800,11.7463787909748,11.7463787909748,11.3759974777458,11.4641835047051,3061.70953959296,0.0,1.0
2009-10-21,19.94,19.94,19.94,19.94,100,11.722862517119,11.722862517119,11.722862517119,11.722862517119,170.094974421831,0.0,1.0
2009-10-22,19.5414,19.5414,19.5,19.5,400,11.4885228481459,11.4885228481459,11.4641835047051,11.4641835047051,680.379897687325,0.0,1.0
2009-10-23,19.33,19.5,19.1,19.5,1000,11.3642393408179,11.4641835047051,11.2290207661471,11.4641835047051,1700.94974421832,0.0,1.0
2009-10-26,18.46,18.85,17.9,18.85,1100,10.8527603844542,11.0820440545483,10.5235325504729,11.0820440545483,1871.04471864014,0.0,1.0
2009-10-27,17.7,18.0,17.7,17.99,900,10.4059511811939,10.5823232351124,10.4059511811939,10.5764441666485,1530.85476979648,0.0,1.0
2009-10-28,17.02,18.43,17.02,18.43,1500,10.0061745256452,10.8351231790623,10.0061745256452,10.8351231790623,2551.42461632747,0.0,1.0
2009-10-29,18.03,18.03,17.96,17.96,1200,10.5999604405043,10.5999604405043,10.5588069612566,10.5588069612566,2041.13969306197,0.0,1.0
2009-10-30,20.93,20.97,17.26,19.46,8000,12.3048902950502,12.328406568906,10.14727216878,11.4406672308493,13607.5979537465,0.0,1.0
2009-11-02,20.7,20.7,17.59,18.5,700,12.1696717203793,12.1696717203793,10.3412814280904,10.87627665831,1190.66482095282,0.0,1.0
2009-11-03,20.7,20.7,20.7,20.7,0,12.1696717203793,12.1696717203793,12.1696717203793,12.1696717203793,0,0.0,1.0
2009-11-04,19.0,20.01,19.0,20.01,800,11.1702300815075,11.7640159963666,11.1702300815075,11.7640159963666,1360.75979537466,0.0,1.0
2009-11-05,18.99,19.24,18.24,18.24,1200,11.1643510130436,11.3113277246424,10.7234208782472,10.7234208782472,2041.13969306198,0.0,1.0
2009-11-06,18.5,18.9,18.406,18.9,2400,10.87627665831,11.111439396868,10.8210134147488,11.111439396868,4082.27938612395,0.0,1.0
2009-11-09,18.5,18.5,18.5,18.5,0,10.87627665831,10.87627665831,10.87627665831,10.87627665831,0,0.0,1.0
2009-11-10,18.5,18.82,18.5,18.82,200,10.87627665831,11.0644068491564,10.87627665831,11.0644068491564,340.189948843663,0.0,1.0
2009-11-11,18.39,18.39,18.255,18.255,200,10.8116069052065,10.8116069052065,10.7322394809432,10.7322394809432,340.189948843664,0.0,1.0
2009-11-12,18.5,18.53,18.3,18.3,5700,10.87627665831,10.8939138637018,10.758695289031,10.758695289031,9695.41354204438,0.0,1.0
2009-11-13,18.55,18.55,18.55,18.55,100,10.9056720006297,10.9056720006297,10.9056720006297,10.9056720006297,170.094974421832,0.0,1.0
2009-11-16,18.55,18.55,18.55,18.55,100,10.9056720006297,10.9056720006297,10.9056720006297,10.9056720006297,170.094974421832,0.0,1.0
2009-11-17,18.8,18.8,18.79,18.79,200,11.0526487122285,11.0526487122285,11.0467696437646,11.0467696437646,340.189948843664,0.0,1.0
2009-11-18,18.3,18.3,18.3,18.3,700,10.758695289031,10.758695289031,10.758695289031,10.758695289031,1190.66482095282,0.0,1.0
2009-11-19,17.91,17.91,17.01,17.01,2100,10.5294116189369,10.5294116189369,10.0002954571812,10.0002954571812,3571.99446285845,0.0,1.0
2009-11-20,18.1,18.13,18.0,18.13,1000,10.6411139197519,10.6587511251438,10.5823232351124,10.6587511251438,1700.94974421832,0.0,1.0
2009-11-23,18.1,18.1,18.1,18.1,0,10.6411139197519,10.6411139197519,10.6411139197519,10.6411139197519,0,0.0,1.0
2009-11-24,17.015,17.71,16.0,17.03,3300,10.0032349914132,10.4118302496578,9.40650954232215,10.0120535941091,5613.13415592045,0.0,1.0
2009-11-25,17.99,18.02,16.0975,16.0975,1200,10.5764441666485,10.5940813720403,9.46383045984567,9.46383045984567,2041.13969306197,0.0,1.0
2009-11-27,17.99,17.99,17.99,17.99,0,10.5764441666485,10.5764441666485,10.5764441666485,10.5764441666485,0,0.0,1.0
2009-11-30,17.9,18.02,17.9,18.02,1600,10.5235325504729,10.5940813720403,10.5235325504729,10.5940813720403,2721.51959074931,0.0,1.0
2009-12-01,18.05,18.05,18.0,18.04,800,10.6117185774322,10.6117185774322,10.5823232351124,10.6058395089682,1360.75979537465,0.0,1.0
2009-12-02,18.5,18.5,17.5,18.48,600,10.87627665831,10.87627665831,10.2883698119148,10.8645185213821,1020.56984653099,0.0,1.0
2009-12-03,18.01,18.25,18.0,18.0,2700,10.5882023035764,10.7292999467112,10.5823232351124,10.5823232351124,4592.56430938944,0.0,1.0
2009-12-04,18.5,18.5,18.0,18.0,400,10.87627665831,10.87627665831,10.5823232351124,10.5823232351124,680.379897687325,0.0,1.0
2009-12-07,18.5,18.5,18.5,18.5,1300,10.87627665831,10.87627665831,10.87627665831,10.87627665831,2211.23466748381,0.0,1.0
2009-12-08,19.5,19.5,18.5,18.5,3700,11.4641835047051,11.4641835047051,10.87627665831,10.87627665831,6293.51405360778,0.0,1.0
2009-12-09,20.3,20.3,18.0,18.05,17800,11.9345089818212,11.9345089818212,10.5823232351124,10.6117185774322,30276.9054470861,0.0,1.0
2009-12-10,19.5,20.0,19.44,20.0,600,11.4641835047051,11.7581369279027,11.4289090939214,11.7581369279027,1020.56984653099,0.0,1.0
2009-12-11,19.5,19.5,19.5,19.5,400,11.6111602163039,11.6111602163039,11.6111602163039,11.6111602163039,671.767493919132,0.25,1.0
2009-12-14,18.16,20.0,18.14,19.95,7000,10.813265104004,11.9088822731322,10.8013562217309,11.8791100674494,11755.9311435849,0.0,1.0
2009-12-15,18.6,18.74,18.6,18.73,700,11.075260514013,11.1586226899249,11.075260514013,11.1526682487883,1175.59311435848,0.0,1.0
2009-12-16,18.6,18.61,18.6,18.6,500,11.075260514013,11.0812149551495,11.075260514013,11.075260514013,839.709367398912,0.0,1.0
2009-12-17,18.6,18.6,18.6,18.6,0,11.075260514013,11.075260514013,11.075260514013,11.075260514013,0,0.0,1.0
2009-12-18,18.285,18.285,18.285,18.285,200,10.8876956182111,10.8876956182111,10.8876956182111,10.8876956182111,335.883746959567,0.0,1.0
2009-12-21,18.75,18.965,18.41,18.41,600,11.1645771310614,11.2925976154976,10.9621261324182,10.9621261324182,1007.6512408787,0.0,1.0
2009-12-22,19.0,19.0,18.5,18.5,600,11.3134381594756,11.3134381594756,11.0157161026473,11.0157161026473,1007.6512408787,0.0,1.0
2009-12-23,19.46,19.938,19.4,19.938,1000,11.5873424517576,11.8719647380855,11.5516158049382,11.8719647380855,1679.41873479784,0.0,1.0
2009-12-24,19.46,19.46,19.46,19.46,0,11.5873424517576,11.5873424517576,11.5873424517576,11.5873424517576,0,0.0,1.0
2009-12-28,19.0046,19.07,19.0,19.07,900,11.3161772023984,11.3551192474316,11.3134381594756,11.3551192474316,1511.47686131805,0.0,1.0
2009-12-29,19.45,19.9,19.3,19.9,900,11.5813880106211,11.8493378617665,11.4920713935726,11.8493378617665,1511.47686131804,0.0,1.0
2009-12-30,19.0,19.45,19.0,19.45,400,11.3134381594756,11.5813880106211,11.3134381594756,11.5813880106211,671.767493919132,0.0,1.0
2009-12-31,19.0,19.015,19.0,19.015,900,11.3134381594756,11.3223698211804,11.3134381594756,11.3223698211804,1511.47686131805,0.0,1.0
2010-01-04,20.13,20.5,19.0,19.84,4600,11.9862900079076,12.2066043299605,11.3134381594756,11.8136112149471,7725.32618007,0.0,1.0
2010-01-05,19.16,21.0,19.0,20.1,1800,11.4087092176607,12.5043263867888,11.3134381594756,11.9684266844979,3022.95372263608,0.0,1.0
2010-01-06,19.16,19.16,19.16,19.16,1211,11.4087092176607,11.4087092176607,11.4087092176607,11.4087092176607,2033.77608784016,0.0,1.0
2010-01-07,19.49,20.47,19.3,20.2,600,11.6052057751673,12.1887410065508,11.4920713935726,12.0279710958635,1007.6512408787,0.0,1.0
2010-01-08,20.0,20.0,20.0,20.0,500,11.9088822731322,11.9088822731322,11.9088822731322,11.9088822731322,839.709367398916,0.0,1.0
2010-01-11,21.36,21.36,20.5,20.97,600,12.7186862677052,12.7186862677052,12.2066043299605,12.4864630633791,1007.6512408787,0.0,1.0
2010-01-12,21.3,21.33,21.3,21.305,700,12.6829596208858,12.7008229442955,12.6829596208858,12.6859368414541,1175.59311435848,0.0,1.0
2010-01-13,20.5,21.0,20.5,20.84,700,12.2066043299605,12.5043263867888,12.2066043299605,12.4090553286038,1175.59311435848,0.0,1.0
2010-01-14,20.6001,20.6001,20.51,20.51,600,12.2662082857375,12.2662082857375,12.2125587710971,12.2125587710971,1007.6512408787,0.0,1.0
2010-01-15,20.6,20.6,20.6,20.6,0,12.2661487413262,12.2661487413262,12.2661487413262,12.2661487413262,0,0.0,1.0
2010-01-19,20.21,20.8,20.0,20.01,1800,12.0339255370001,12.3852375640575,11.9088822731322,11.9148367142688,3022.95372263609,0.0,1.0
2010-01-20,20.23,20.2499,20.0,20.01,2500,12.0458344192732,12.057683757135,11.9088822731322,11.9148367142688,4198.54683699458,0.0,1.0
2010-01-21,20.0,20.02,20.0,20.02,500,11.9088822731322,11.9207911554053,11.9088822731322,11.9207911554053,839.709367398916,0.0,1.0
2010-01-22,20.0,20.23,19.85,20.23,1300,11.9088822731322,12.0458344192732,11.8195656560837,12.0458344192732,2183.24435523718,0.0,1.0
2010-01-25,19.48,19.59,19.48,19.59,4000,11.5992513340308,11.664750186533,11.5992513340308,11.664750186533,6717.6749391913,0.0,1.0
2010-01-26,20.0,20.0,19.5,19.52,2100,11.9088822731322,11.9088822731322,11.6111602163039,11.623069098577,3526.77934307545,0.0,1.0
2010-01-27,20.0,20.0,20.0,20.0,0,11.9088822731322,11.9088822731322,11.9088822731322,11.9088822731322,0,0.0,1.0
2010-01-28,20.0,20.0,20.0,20.0,0,11.9088822731322,11.9088822731322,11.9088822731322,11.9088822731322,0,0.0,1.0
2010-01-29,19.51,19.53,19.51,19.53,400,11.6171146574405,11.6290235397136,11.6171146574405,11.6290235397136,671.76749391913,0.0,1.0
2010-02-01,20.0,20.0,19.75,19.75,1000,11.9088822731322,11.9088822731322,11.7600212447181,11.7600212447181,1679.41873479783,0.0,1.0
2010-02-02,20.5,20.5,20.0,20.0,3300,12.2066043299605,12.2066043299605,11.9088822731322,11.9088822731322,5542.08182483285,0.0,1.0
2010-02-03,21.0,21.0,20.5,20.5,3300,12.5043263867888,12.5043263867888,12.2066043299605,12.2066043299605,5542.08182483285,0.0,1.0
2010-02-04,20.99,21.0,20.14,20.14,1700,12.4983719456522,12.5043263867888,11.9922444490441,11.9922444490441,2855.01184915632,0.0,1.0
2010-02-05,19.99,20.05,19.99,20.0,3000,11.9029278319956,11.938654478815,11.9029278319956,11.9088822731322,5038.25620439351,0.0,1.0
2010-02-08,19.99,19.99,19.99,19.99,527,11.9029278319956,11.9029278319956,11.9029278319956,11.9029278319956,885.05367323846,0.0,1.0
2010-02-09,19.95,19.95,19.94,19.94,200,11.8791100674494,11.8791100674494,11.8731556263128,11.8731556263128,335.883746959565,0.0,1.0
2010-02-10,20.0,20.0,19.98,20.0,800,11.9088822731322,11.9088822731322,11.8969733908591,11.9088822731322,1343.53498783827,0.0,1.0
2010-02-11,20.0,20.0,20.0,20.0,0,11.9088822731322,11.9088822731322,11.9088822731322,11.9088822731322,0,0.0,1.0
2010-02-12,20.76,20.76,20.0,20.0,100,12.3614197995112,12.3614197995112,11.9088822731322,11.9088822731322,167.941873479783,0.0,1.0
2010-02-16,20.22,20.22,19.45,19.45,500,12.0398799781367,12.0398799781367,11.5813880106211,11.5813880106211,839.709367398912,0.0,1.0
2010-02-17,20.0,20.0,20.0,20.0,1000,11.9088822731322,11.9088822731322,11.9088822731322,11.9088822731322,1679.41873479783,0.0,1.0
2010-02-18,20.0,20.0,20.0,20.0,0,11.9088822731322,11.9088822731322,11.9088822731322,11.9088822731322,0,0.0,1.0
2010-02-19,20.57,20.675,19.45,19.45,2100,12.2482854179165,12.3108070498504,11.5813880106211,11.5813880106211,3526.77934307544,0.0,1.0
2010-02-22,19.98,19.98,19.31,19.31,300,11.8969733908591,11.8969733908591,11.4980258347091,11.4980258347091,503.825620439348,0.0,1.0
2010-02-23,19.98,19.98,19.98,19.98,0,11.8969733908591,11.8969733908591,11.8969733908591,11.8969733908591,0,0.0,1.0
2010-02-24,19.98,19.98,19.98,19.98,0,11.8969733908591,11.8969733908591,11.8969733908591,11.8969733908591,0,0.0,1.0
2010-02-25,20.0,20.0,20.0,20.0,200,11.9088822731322,11.9088822731322,11.9088822731322,11.9088822731322,335.883746959566,0.0,1.0
2010-02-26,20.6799,20.6799,20.6799,20.6799,200,12.3137247260073,12.3137247260073,12.3137247260073,12.3137247260073,335.883746959567,0.0,1.0
2010-03-01,20.68,20.68,20.68,20.68,0,12.3137842704187,12.3137842704187,12.3137842704187,12.3137842704187,0,0.0,1.0
2010-03-02,19.65,20.65,19.65,20.53,1700,11.7004768333524,12.295920947009,11.7004768333524,12.2244676533702,2855.01184915631,0.0,1.0
2010-03-03,20.2,20.2,20.2,20.2,700,12.0279710958635,12.0279710958635,12.0279710958635,12.0279710958635,1175.59311435848,0.0,1.0
2010-03-04,19.65,19.65,19.65,19.65,700,11.7004768333524,11.7004768333524,11.7004768333524,11.7004768333524,1175.59311435848,0.0,1.0
2010-03-05,19.65,19.65,19.65,19.65,0,11.7004768333524,11.7004768333524,11.7004768333524,11.7004768333524,0,0.0,1.0
2010-03-08,19.995,20.62,19.82,20.62,3500,11.9059050525639,12.2780576235993,11.801702332674,12.2780576235993,5877.96557179242,0.0,1.0
2010-03-09,20.61,20.61,20.0,20.0,800,12.2721031824627,12.2721031824627,11.9088822731322,11.9088822731322,1343.53498783827,0.0,1.0
2010-03-10,20.25,20.61,20.25,20.61,2200,12.0577433015464,12.2721031824627,12.0577433015464,12.2721031824627,3694.72121655521,0.0,1.0
2010-03-11,20.45,20.59,20.2,20.58,6100,12.3256931526918,12.4100744261088,12.1750123073044,12.4040471922933,10120.7289890027,0.25,1.0
2010-03-12,20.45,20.45,20.45,20.45,2250,12.3256931526918,12.3256931526918,12.3256931526918,12.3256931526918,3733.05577463214,0.0,1.0
2010-03-15,20.15,20.15,20.15,20.15,200,12.1448761382269,12.1448761382269,12.1448761382269,12.1448761382269,331.827179967301,0.0,1.0
2010-03-16,20.25,20.5,20.25,20.5,400,12.2051484763819,12.3558293217693,12.2051484763819,12.3558293217693,663.654359934601,0.0,1.0
2010-03-17,20.25,20.25,20.25,20.25,0,12.2051484763819,12.2051484763819,12.2051484763819,12.2051484763819,0,0.0,1.0
2010-03-18,19.85,20.391,19.0,19.78,1400,11.964059123762,12.2901324731804,11.4517442494447,11.9218684870535,2322.79025977111,0.0,1.0
2010-03-19,19.5,19.51,19.5,19.51,300,11.7531059402196,11.7591331740351,11.7531059402196,11.7591331740351,497.740769950951,0.0,1.0
2010-03-22,19.5,19.5,19.5,19.5,0,11.7531059402196,11.7531059402196,11.7531059402196,11.7531059402196,0,0.0,1.0
2010-03-23,19.5,19.5,19.5,19.5,0,11.7531059402196,11.7531059402196,11.7531059402196,11.7531059402196,0,0.0,1.0
2010-03-24,19.25,19.27,19.25,19.27,200,11.6024250948322,11.6144795624632,11.6024250948322,11.6144795624632,331.8271799673,0.0,1.0
2010-03-25,19.8,19.8,19.5,19.5,1200,11.9339229546845,11.9339229546845,11.7531059402196,11.7531059402196,1990.96307980381,0.0,1.0
2010-03-26,19.005,19.25,19.005,19.25,300,11.4547578663525,11.6024250948322,11.4547578663525,11.6024250948322,497.74076995095,0.0,1.0
2010-03-29,20.45,20.45,19.72,19.72,4900,12.3256931526918,12.3256931526918,11.8857050841605,11.8857050841605,8129.76590919889,0.0,1.0
2010-03-30,20.38,20.45,19.55,20.45,900,12.2835025159833,12.3256931526918,11.7832421092971,12.3256931526918,1493.22230985286,0.0,1.0
2010-03-31,19.635,19.8,19.5965,19.8,500,11.8344735967288,11.9339229546845,11.8112687465391,11.9339229546845,829.567949918253,0.0,1.0
2010-04-01,20.45,20.74,20.45,20.74,5600,12.3256931526918,12.5004829333412,12.3256931526918,12.5004829333412,9291.16103908445,0.0,1.0
2010-04-05,20.0,20.73,19.551,20.73,4000,12.0544676309945,12.4944556995258,11.7838448326786,12.4944556995258,6636.54359934599,0.0,1.0
2010-04-06,20.0,20.0,19.99,19.99,200,12.0544676309945,12.0544676309945,12.048440397179,12.048440397179,331.8271799673,0.0,1.0
2010-04-07,20.0,20.0,20.0,20.0,0,12.0544676309945,12.0544676309945,12.0544676309945,12.0544676309945,0,0.0,1.0
2010-04-08,20.0,20.25,20.0,20.25,3600,12.0544676309945,12.2051484763819,12.0544676309945,12.2051484763819,5972.88923941139,0.0,1.0
2010-04-09,20.0,20.1,19.88,20.1,900,12.0544676309945,12.1147399691494,11.9821408252085,12.1147399691494,1493.22230985285,0.0,1.0
2010-04-12,20.0,20.025,19.96,19.96,1500,12.0544676309945,12.0695357155332,12.0303586957325,12.0303586957325,2488.70384975475,0.0,1.0
2010-04-13,19.67,19.68,19.67,19.68,100,11.855568915083,11.8615961488985,11.855568915083,11.8615961488985,165.913589983651,0.0,1.0
2010-04-14,20.43,20.45,20.39,20.45,400,12.3136386850608,12.3256931526918,12.2895297497988,12.3256931526918,663.654359934604,0.0,1.0
2010-04-15,20.18,20.5,20.18,20.5,1100,12.1629578396734,12.3558293217693,12.1629578396734,12.3558293217693,1825.04948982016,0.0,1.0
2010-04-16,20.25,20.25,20.25,20.25,500,12.2051484763819,12.2051484763819,12.2051484763819,12.2051484763819,829.567949918251,0.0,1.0
2010-04-19,20.75,20.75,20.2,20.25,3700,12.5065101671567,12.5065101671567,12.1750123073044,12.2051484763819,6138.80282939509,0.0,1.0
2010-04-20,20.93,21.0,20.73,20.75,6900,12.6150003758357,12.6571910125442,12.4944556995258,12.5065101671567,11448.0377088719,0.0,1.0
2010-04-21,21.22,21.25,20.6,20.6,5600,12.7897901564851,12.8078718579316,12.4161016599243,12.4161016599243,9291.16103908444,0.0,1.0
2010-04-22,21.5,21.5,21.4999,21.5,900,12.958552703319,12.958552703319,12.9584924309809,12.958552703319,1493.22230985286,0.0,1.0
2010-04-23,21.5,21.5,20.525,20.525,500,12.958552703319,12.958552703319,12.3708974063081,12.3708974063081,829.567949918255,0.0,1.0
2010-04-26,20.65,22.69,20.65,22.69,800,12.4462378290018,13.6757935273632,12.4462378290018,13.6757935273632,1327.3087198692,0.0,1.0
2010-04-27,21.305,21.315,21.305,21.315,300,12.8410216439168,12.8470488777323,12.8410216439168,12.8470488777323,497.740769950953,0.0,1.0
2010-04-28,21.25,22.0,21.25,21.93,2900,12.8078718579316,13.2599143940939,12.8078718579316,13.2177237573854,4811.49410952587,0.0,1.0
2010-04-29,21.58,22.45,20.5,22.445,4900,13.006770573843,13.5311399157913,12.3558293217693,13.5281262988835,8129.76590919888,0.0,1.0
2010-04-30,21.05,21.915,20.645,21.915,5100,12.6873271816217,13.2086829066622,12.443224212094,13.2086829066622,8461.59308916615,0.0,1.0
2010-05-03,20.04,20.75,19.41,20.75,3200,12.0785765662564,12.5065101671567,11.6988608358801,12.5065101671567,5309.23487947683,0.0,1.0
2010-05-04,19.55,20.13,19.03,19.03,2300,11.7832421092971,12.1328216705959,11.4698259508912,11.4698259508912,3816.01256962395,0.0,1.0
2010-05-05,19.6,19.92,19.23,19.23,1600,11.8133782783746,12.0062497604705,11.5903706272012,11.5903706272012,2654.6174397384,0.0,1.0
2010-05-06,20.5,20.5,20.5,20.5,800,12.3558293217693,12.3558293217693,12.3558293217693,12.3558293217693,1327.30871986921,0.0,1.0
2010-05-07,20.2,20.64,20.2,20.64,700,12.1750123073044,12.4402105951863,12.1750123073044,12.4402105951863,1161.39512988555,0.0,1.0
2010-05-10,20.88,21.835,20.5,21.835,300,12.5848642067582,13.1604650361382,12.3558293217693,13.1604650361382,497.740769950952,0.0,1.0
2010-05-11,19.61,20.92,19.2,20.92,1300,11.8194055121901,12.6089731420202,11.5722889257547,12.6089731420202,2156.87666978745,0.0,1.0
2010-05-12,19.8,20.712,19.51,20.712,1400,11.9339229546845,12.4836066786579,11.7591331740351,12.4836066786579,2322.79025977111,0.0,1.0
2010-05-13,19.14,19.8,19.05,19.8,900,11.5361255228617,11.9339229546845,11.4818804185222,11.9339229546845,1493.22230985285,0.0,1.0
2010-05-14,19.2,19.77,19.2,19.74,2000,11.5722889257547,11.915841253238,11.5722889257547,11.8977595517915,3318.271799673,0.0,1.0
2010-05-17,19.15,19.15,19.06,19.09,400,11.5421527566772,11.5421527566772,11.4879076523377,11.5059893537842,663.654359934601,0.0,1.0
2010-05-18,19.0,19.1,18.98,19.0975,700,11.4517442494447,11.5120165875997,11.4396897818137,11.5105097791458,1161.39512988556,0.0,1.0
2010-05-19,18.75,20.0,18.75,19.03,500,11.3010634040573,12.0544676309945,11.3010634040573,11.4698259508912,829.567949918252,0.0,1.0
2010-05-20,19.835,19.835,18.0,18.72,3600,11.9550182730387,11.9550182730387,10.849020867895,11.2829817026108,5972.88923941144,0.0,1.0
2010-05-21,18.6,19.0,18.09,18.09,2000,11.2106548968248,11.4517442494447,10.9032659722345,10.9032659722345,3318.27179967302,0.0,1.0
2010-05-24,17.372,18.35,17.372,18.35,6300,10.4705105842818,11.0599740514374,10.4705105842818,11.0599740514374,10452.55616897,0.0,1.0
2010-05-25,17.75,17.97,17.5,17.91,3900,10.6983400225076,10.8309391664485,10.5476591771201,10.7947757635555,6470.63000936235,0.0,1.0
2010-05-26,17.45,18.1,17.12,17.5,2700,10.5175230080427,10.90929320605,10.3186242921313,10.5476591771201,4479.66692955855,0.0,1.0
2010-05-27,19.505,19.685,17.63,17.63,700,11.7561195571273,11.8646097658063,10.6260132167216,10.6260132167216,1161.39512988556,0.0,1.0
2010-05-28,18.51,19.715,17.65,18.1,800,11.1564097924854,11.8826914672528,10.6380676843526,10.90929320605,1327.3087198692,0.0,1.0
2010-06-01,19.1,19.18,19.1,19.18,300,11.5120165875997,11.5602344581237,11.5120165875997,11.5602344581237,497.740769950952,0.0,1.0
2010-06-02,19.07,19.07,19.07,19.07,100,11.4939348861532,11.4939348861532,11.4939348861532,11.4939348861532,165.913589983651,0.0,1.0
2010-06-03,19.54,19.725,19.54,19.725,600,11.7772148754816,11.8887187010683,11.7772148754816,11.8887187010683,995.481539901901,0.0,1.0
2010-06-04,19.55,19.55,19.0,19.0,800,11.7832421092971,11.7832421092971,11.4517442494447,11.4517442494447,1327.3087198692,0.0,1.0
2010-06-07,19.35,19.49,17.69,17.69,2200,11.6626974329871,11.7470787064041,10.6621766196146,10.6621766196146,3650.09897964032,0.0,1.0
2010-06-08,19.35,19.35,19.35,19.35,0,11.6626974329871,11.6626974329871,11.6626974329871,11.6626974329871,0,0.0,1.0
2010-06-09,19.35,19.35,19.35,19.35,0,11.6626974329871,11.6626974329871,11.6626974329871,11.6626974329871,0,0.0,1.0
2010-06-10,19.3,19.3,19.3,19.3,100,11.6325612639096,11.6325612639096,11.6325612639096,11.6325612639096,165.913589983651,0.0,1.0
2010-06-11,19.7,20.0,18.9,18.9,1800,12.024331461917,12.2074431085451,11.5360337375752,11.5360337375752,2949.02050166427,0.25,1.0
2010-06-14,17.85,19.1,17.85,18.53,4600,10.8951429743765,11.6581081686606,10.8951429743765,11.3101960400671,7536.38572647542,0.0,1.0
2010-06-15,18.13,18.26,17.9,17.9,900,11.0660471778962,11.1453955581017,10.9256615821479,10.9256615821479,1474.51025083214,0.0,1.0
2010-06-16,18.09,18.09,18.0,18.0,1000,11.0416322916791,11.0416322916791,10.9866987976906,10.9866987976906,1638.34472314682,0.0,1.0
2010-06-17,17.06,17.87,16.51,17.87,2200,10.412948971589,10.9073504174851,10.077244286104,10.9073504174851,3604.35839092302,0.0,1.0
2010-06-18,16.99,17.89,16.55,16.55,3500,10.3702229207091,10.9195578605936,10.1016591723211,10.1016591723211,5734.20653101388,0.0,1.0
2010-06-21,18.45,19.75,18.45,19.75,700,11.2613662676329,12.0548500696883,11.2613662676329,12.0548500696883,1146.84130620278,0.0,1.0
2010-06-22,17.55,18.0,17.55,17.66,1400,10.7120313277484,10.9866987976906,10.7120313277484,10.7791722648454,2293.68261240555,0.0,1.0
2010-06-23,17.5,17.67,17.5,17.6,1300,10.681512719977,10.7852759863996,10.681512719977,10.7425499355197,2129.84814009087,0.0,1.0
2010-06-24,17.11,17.5,16.95,17.5,1100,10.4434675793604,10.681512719977,10.345808034492,10.681512719977,1802.1791954615,0.0,1.0
2010-06-25,17.25,17.25,16.89,17.25,4000,10.5289196811202,10.5289196811202,10.3091857051664,10.5289196811202,6553.37889258729,0.0,1.0
2010-06-28,18.35,19.13,17.83,17.83,2500,11.2003290520902,11.6764193333234,10.882935531268,10.882935531268,4095.86180786705,0.0,1.0
2010-06-29,18.0,18.51,18.0,18.51,2600,10.9866987976906,11.2979885969585,10.9866987976906,11.2979885969585,4259.69628018175,0.0,1.0
2010-06-30,18.0,18.0,18.0,18.0,0,10.9866987976906,10.9866987976906,10.9866987976906,10.9866987976906,0,0.0,1.0
2010-07-01,18.2,18.42,17.05,18.42,4000,11.1087732287761,11.2430551029701,10.4068452500347,11.2430551029701,6553.37889258729,0.0,1.0
2010-07-02,18.2,18.2,18.2,18.2,1965,11.1087732287761,11.1087732287761,11.1087732287761,11.1087732287761,3219.3473809835,0.0,1.0
2010-07-06,17.38,18.28,17.27,18.28,2400,10.6082680613257,11.1576030012103,10.5411271242287,11.1576030012103,3932.02733555239,0.0,1.0
2010-07-07,17.99,17.99,17.99,17.99,100,10.9805950761364,10.9805950761364,10.9805950761364,10.9805950761364,163.834472314682,0.0,1.0
2010-07-08,19.0,19.0,17.37,17.37,6100,11.5970709531179,11.5970709531179,10.6021643397715,10.6021643397715,9993.90281119562,0.0,1.0
2010-07-09,18.04,18.92,17.45,18.0,2700,11.0111136839077,11.5482411806837,10.6509941122056,10.9866987976906,4423.53075249643,0.0,1.0
2010-07-12,18.46,18.68,18.19,18.68,2300,11.2674699891872,11.4017518633812,11.1026695072218,11.4017518633812,3768.19286323768,0.0,1.0
2010-07-13,19.32,19.32,18.8,18.8,5500,11.7923900428546,11.7923900428546,11.4749965220324,11.4749965220324,9010.89597730754,0.0,1.0
2010-07-14,18.88,18.88,18.41,18.41,400,11.5238262944666,11.5238262944666,11.2369513814158,11.2369513814158,655.33788925873,0.0,1.0
2010-07-15,18.88,18.88,18.88,18.88,0,11.5238262944666,11.5238262944666,11.5238262944666,11.5238262944666,0,0.0,1.0
2010-07-16,18.842,18.989,18.26,18.28,700,11.5006321525604,11.5903568594082,11.1453955581017,11.1576030012103,1146.84130620277,0.0,1.0
2010-07-19,19.0,19.0,18.94,19.0,900,11.5970709531179,11.5970709531179,11.5604486237923,11.5970709531179,1474.51025083214,0.0,1.0
2010-07-20,18.26,18.36,18.26,18.36,500,11.1453955581017,11.2064327736444,11.1453955581017,11.2064327736444,819.172361573413,0.0,1.0
2010-07-21,18.26,18.94,18.25,18.94,1400,11.1453955581017,11.5604486237923,11.1392918365474,11.5604486237923,2293.68261240556,0.0,1.0
2010-07-22,18.8,18.8,18.59,18.59,400,11.4749965220324,11.4749965220324,11.3468183693927,11.3468183693927,655.337889258732,0.0,1.0
2010-07-23,18.99,18.99,18.36,18.36,700,11.5909672315636,11.5909672315636,11.2064327736444,11.2064327736444,1146.84130620278,0.0,1.0
2010-07-26,18.61,19.0,18.45,18.61,1500,11.3590258125013,11.5970709531179,11.2613662676329,11.3590258125013,2457.51708472023,0.0,1.0
2010-07-27,19.7,19.7,18.2,18.35,3100,12.024331461917,12.024331461917,11.1087732287761,11.2003290520902,5078.86864175514,0.0,1.0
2010-07-28,18.915,19.0,18.3,18.34,1200,11.5451893199066,11.5970709531179,11.1698104443188,11.1942253305359,1966.01366777618,0.0,1.0
2010-07-29,19.1,19.1,18.835,19.0,1500,11.6581081686606,11.6581081686606,11.4963595474724,11.5970709531179,2457.51708472024,0.0,1.0
2010-07-30,19.5,19.5,17.56,18.36,1600,11.9022570308315,11.9022570308315,10.7181350493026,11.2064327736444,2621.35155703492,0.0,1.0
2010-08-02,19.36,19.5,19.36,19.47,600,11.8168049290717,11.9022570308315,11.8168049290717,11.8839458661687,983.006833888094,0.0,1.0
2010-08-03,19.2,19.5,19.2,19.3,2000,11.7191453842033,11.9022570308315,11.7191453842033,11.7801825997461,3276.68944629366,0.0,1.0
2010-08-04,18.75,19.5,18.31,18.58,5100,11.4444779142611,11.9022570308315,11.1759141658731,11.3407146478384,8355.55808804878,0.0,1.0
2010-08-05,19.25,19.25,19.0,19.0,900,11.7496639919747,11.7496639919747,11.5970709531179,11.5970709531179,1474.51025083214,0.0,1.0
2010-08-06,19.22,19.39,18.58,18.58,900,11.7313528273119,11.8351160937345,11.3407146478384,11.3407146478384,1474.51025083214,0.0,1.0
2010-08-09,18.26,18.6,17.94,18.6,3000,11.1453955581017,11.352922090947,10.950076468365,11.352922090947,4915.03416944048,0.0,1.0
2010-08-10,17.74,18.7,17.74,18.11,1700,10.8280020372795,11.4139593064897,10.8280020372795,11.0538397347876,2785.18602934961,0.0,1.0
2010-08-11,18.75,18.75,17.82,18.36,2900,11.4444779142611,11.4444779142611,10.8768318097137,11.2064327736444,4751.19969712578,0.0,1.0
2010-08-12,18.7,18.79,17.26,17.26,5000,11.4139593064897,11.4688928004782,10.5350234026745,10.5350234026745,8191.72361573413,0.0,1.0
2010-08-13,18.0,18.65,17.49,18.65,800,10.9866987976906,11.3834406987183,10.6754089984227,11.3834406987183,1310.67577851746,0.0,1.0
2010-08-16,17.92,18.25,17.67,17.67,2100,10.9378690252565,11.1392918365474,10.7852759863996,10.7852759863996,3440.52391860831,0.0,1.0
2010-08-17,18.24,18.5,17.73,17.73,2100,11.1331881149932,11.2918848754043,10.8218983157253,10.8218983157253,3440.52391860832,0.0,1.0
2010-08-18,18.23,18.8,17.326,17.326,1100,11.1270843934389,11.4749965220324,10.5753079649327,10.5753079649327,1802.17919546151,0.0,1.0
2010-08-19,18.23,18.23,18.23,18.23,0,11.1270843934389,11.1270843934389,11.1270843934389,11.1270843934389,0,0.0,1.0
2010-08-20,18.23,18.23,18.23,18.23,0,11.1270843934389,11.1270843934389,11.1270843934389,11.1270843934389,0,0.0,1.0
2010-08-23,18.23,18.23,18.23,18.23,0,11.1270843934389,11.1270843934389,11.1270843934389,11.1270843934389,0,0.0,1.0
2010-08-24,17.82,18.25,17.8,17.8,1100,10.8768318097137,11.1392918365474,10.8646243666052,10.8646243666052,1802.17919546151,0.0,1.0
2010-08-25,17.6,17.87,17.56,17.58,1000,10.7425499355197,10.9073504174851,10.7181350493026,10.7303424924112,1638.34472314683,0.0,1.0
2010-08-26,17.8,18.05,17.6,18.05,1100,10.8646243666052,11.017217405462,10.7425499355197,11.017217405462,1802.1791954615,0.0,1.0
2010-08-27,17.8,17.8,17.8,17.8,0,10.8646243666052,10.8646243666052,10.8646243666052,10.8646243666052,0,0.0,1.0
2010-08-30,18.48,18.94,17.8,18.8,1800,11.2796774322957,11.5604486237923,10.8646243666052,11.4749965220324,2949.02050166429,0.0,1.0
2010-08-31,17.87,17.965,17.83,17.93,900,10.9073504174851,10.9653357722507,10.882935531268,10.9439727468107,1474.51025083214,0.0,1.0
2010-09-01,18.2,18.354,17.75,17.75,3100,11.1087732287761,11.2027705407119,10.8341057588338,10.8341057588338,5078.86864175515,0.0,1.0
2010-09-02,18.5,18.79,18.47,18.5,700,11.2918848754043,11.4688928004782,11.2735737107414,11.2918848754043,1146.84130620277,0.0,1.0
2010-09-03,18.5,18.5,18.5,18.5,530,11.2918848754043,11.2918848754043,11.2918848754043,11.2918848754043,868.322703267813,0.0,1.0
2010-09-07,17.8,17.95,17.8,17.95,900,10.8646243666052,10.9561801899193,10.8646243666052,10.9561801899193,1474.51025083214,0.0,1.0
2010-09-08,17.99,18.88,17.85,17.86,1300,10.9805950761364,11.5238262944666,10.8951429743765,10.9012466959308,2129.84814009086,0.0,1.0
2010-09-09,18.0,18.0,17.88,18.0,700,10.9866987976906,10.9866987976906,10.9134541390394,10.9866987976906,1146.84130620278,0.0,1.0
2010-09-10,17.895,18.175,17.865,17.865,1000,10.9226097213708,11.0935139248904,10.904298556708,10.904298556708,1638.34472314682,0.0,1.0
2010-09-13,18.25,18.25,18.24,18.24,2700,11.2918848754043,11.2918848754043,11.285697541226,11.285697541226,4363.75330989511,0.25,1.0
2010-09-14,18.0,18.35,18.0,18.02,1300,11.1372015209467,11.3537582171873,11.1372015209467,11.1495761893033,2101.06640846802,0.0,1.0
2010-09-15,18.0,18.0,18.0,18.0,0,11.1372015209467,11.1372015209467,11.1372015209467,11.1372015209467,0,0.0,1.0
2010-09-16,17.75,17.76,17.75,17.76,300,10.9825181664891,10.9887055006674,10.9825181664891,10.9887055006674,484.861478877235,0.0,1.0
2010-09-17,17.75,17.85,17.75,17.81,1400,10.9825181664891,11.0443915082721,10.9825181664891,11.0196421715589,2262.68690142709,0.0,1.0
2010-09-20,18.09,18.1,17.77,17.81,500,11.1928875285514,11.1990748627297,10.9948928348457,11.0196421715589,808.102464795393,0.0,1.0
2010-09-21,18.15,18.15,17.92,17.92,700,11.2300115336212,11.2300115336212,11.0877028475202,11.0877028475202,1131.34345071355,0.0,1.0
2010-09-22,18.2,18.45,17.95,18.45,1100,11.2609482045127,11.4156315589703,11.1062648500552,11.4156315589703,1777.82542254987,0.0,1.0
2010-09-23,18.2,18.2,18.2,18.2,400,11.2609482045127,11.2609482045127,11.2609482045127,11.2609482045127,646.481971836317,0.0,1.0
2010-09-24,18.71,18.73,17.76,17.76,1100,11.5765022476062,11.5888769159628,10.9887055006674,10.9887055006674,1777.82542254987,0.0,1.0
2010-09-27,18.35,18.35,18.35,18.35,300,11.3537582171873,11.3537582171873,11.3537582171873,11.3537582171873,484.861478877236,0.0,1.0
2010-09-28,18.95,18.95,18.94,18.95,2700,11.7249982678855,11.7249982678855,11.7188109337072,11.7249982678855,4363.75330989513,0.0,1.0
2010-09-29,17.76,18.54,17.76,18.54,3900,10.9887055006674,11.4713175665751,10.9887055006674,11.4713175665751,6303.19922540405,0.0,1.0
2010-09-30,18.48,18.48,18.0,18.0,1000,11.4341935615052,11.4341935615052,11.1372015209467,11.1372015209467,1616.20492959079,0.0,1.0
2010-10-01,18.46,18.46,18.46,18.46,449,11.4218188931486,11.4218188931486,11.4218188931486,11.4218188931486,725.676013386265,0.0,1.0
2010-10-04,18.21,18.21,18.21,18.21,449,11.267135538691,11.267135538691,11.267135538691,11.267135538691,725.676013386266,0.0,1.0
2010-10-05,18.15,18.15,18.15,18.15,449,11.2300115336212,11.2300115336212,11.2300115336212,11.2300115336212,725.676013386264,0.0,1.0
2010-10-06,18.5,18.5,18.21,18.5,3600,11.4465682298619,11.4465682298619,11.267135538691,11.4465682298619,5818.3377465268,0.0,1.0
2010-10-07,18.5,18.5,18.5,18.5,0,11.4465682298619,11.4465682298619,11.4465682298619,11.4465682298619,0,0.0,1.0
2010-10-08,18.16,18.49,18.16,18.49,1500,11.2361988677995,11.4403808956835,11.2361988677995,11.4403808956835,2424.30739438618,0.0,1.0
2010-10-11,18.07,18.9299,17.8,18.84,1200,11.1805128601948,11.7125617261871,11.0134548373806,11.6569375919242,1939.44591550894,0.0,1.0
2010-10-12,18.0,18.295,18.0,18.03,700,11.1372015209467,11.3197278792066,11.1372015209467,11.1557635234816,1131.34345071355,0.0,1.0
2010-10-13,18.25,18.25,17.7803,17.82,700,11.2918848754043,11.2918848754043,11.0012657890493,11.0258295057372,1131.34345071355,0.0,1.0
2010-10-14,18.89,19.0,18.11,18.65,6900,11.6878742628157,11.755934938777,11.205262196908,11.5393782425364,11151.8140141764,0.0,1.0
2010-10-15,18.95,18.95,18.95,18.95,2500,11.7249982678855,11.7249982678855,11.7249982678855,11.7249982678855,4040.51232397697,0.0,1.0
2010-10-18,18.95,18.95,18.95,18.95,0,11.7249982678855,11.7249982678855,11.7249982678855,11.7249982678855,0,0.0,1.0
2010-10-19,18.51,18.7,18.118,18.7,1100,11.4527555640402,11.5703149134279,11.2102120642507,11.5703149134279,1777.82542254986,0.0,1.0
2010-10-20,19.45,19.45,17.92,18.03,6800,12.0343649768007,12.0343649768007,11.0877028475202,11.1557635234816,10990.1935212173,0.0,1.0
2010-10-21,18.39,19.0,18.39,19.0,1200,11.3785075539005,11.755934938777,11.3785075539005,11.755934938777,1939.44591550894,0.0,1.0
2010-10-22,18.39,18.39,18.39,18.39,0,11.3785075539005,11.3785075539005,11.3785075539005,11.3785075539005,0,0.0,1.0
2010-10-25,18.5,18.5,18.06,18.06,2400,11.4465682298619,11.4465682298619,11.1743255260165,11.1743255260165,3878.89183101787,0.0,1.0
2010-10-26,18.58,18.95,18.05,18.95,300,11.4960669032883,11.7249982678855,11.1681381918382,11.7249982678855,484.861478877235,0.0,1.0
2010-10-27,18.43,18.6,18.43,18.6,1200,11.4032568906137,11.5084415716449,11.4032568906137,11.5084415716449,1939.44591550895,0.0,1.0
2010-10-28,18.26,18.35,18.225,18.35,600,11.2980722095826,11.3537582171873,11.2764165399585,11.3537582171873,969.722957754468,0.0,1.0
2010-10-29,18.75,18.75,18.0403,18.26,1600,11.6012515843194,11.6012515843194,11.1621364776852,11.2980722095826,2585.92788734527,0.0,1.0
2010-11-01,18.88,19.0,18.88,18.92,800,11.6816869286374,11.755934938777,11.6816869286374,11.7064362653506,1292.96394367263,0.0,1.0
2010-11-02,18.88,19.0,18.88,19.0,1400,11.6816869286374,11.755934938777,11.6816869286374,11.755934938777,2262.6869014271,0.0,1.0
2010-11-03,19.0,19.0,18.99,18.99,200,11.755934938777,11.755934938777,11.7497476045987,11.7497476045987,323.240985918158,0.0,1.0
2010-11-04,19.5,19.5,18.9999,19.0,3100,12.0653016476922,12.0653016476922,11.7558730654353,11.755934938777,5010.23528173144,0.0,1.0
2010-11-05,20.13,20.13,19.5,19.5,4900,12.4551037009254,12.4551037009254,12.0653016476922,12.0653016476922,7919.40415499482,0.0,1.0
2010-11-08,20.25,20.99,19.75,20.99,900,12.529351711065,12.9872144402595,12.2199850021498,12.9872144402595,1454.58443663171,0.0,1.0
2010-11-09,20.8999,20.8999,20.49,20.49,3300,12.931466559313,12.931466559313,12.6778477313443,12.6778477313443,5333.47626764958,0.0,1.0
2010-11-10,20.5,20.865,20.47,20.865,1600,12.6840350655226,12.9098727630307,12.6654730629877,12.9098727630307,2585.92788734526,0.0,1.0
2010-11-11,20.76,20.9,19.75,19.75,1800,12.8449057541585,12.9315284326547,12.2199850021498,12.2199850021498,2909.16887326341,0.0,1.0
2010-11-12,20.49,20.98,20.22,20.59,900,12.6778477313443,12.9810271060812,12.5107897085301,12.7397210731273,1454.58443663171,0.0,1.0
2010-11-15,20.5,20.5,20.14,20.4,1400,12.6840350655226,12.6840350655226,12.4612910351037,12.6221617237396,2262.6869014271,0.0,1.0
2010-11-16,20.69,20.87,20.25,20.2665,1200,12.8015944149104,12.9129664301198,12.529351711065,12.5395608124592,1939.44591550894,0.0,1.0
2010-11-17,20.69,20.69,20.69,20.69,0,12.8015944149104,12.8015944149104,12.8015944149104,12.8015944149104,0,0.0,1.0
2010-11-18,20.5,20.5,19.545,20.05,900,12.6840350655226,12.6840350655226,12.0931446514946,12.4056050274989,1454.58443663171,0.0,1.0
2010-11-19,20.5,20.5,20.34,20.34,700,12.6840350655226,12.6840350655226,12.5850377186697,12.5850377186697,1131.34345071355,0.0,1.0
2010-11-22,20.19,20.5,20.19,20.5,200,12.4922277059952,12.6840350655226,12.4922277059952,12.6840350655226,323.240985918157,0.0,1.0
2010-11-23,20.19,20.19,20.19,20.19,0,12.4922277059952,12.4922277059952,12.4922277059952,12.4922277059952,0,0.0,1.0
2010-11-24,20.3,20.3165,20.3,20.3165,200,12.5602883819565,12.5704974833507,12.5602883819565,12.5704974833507,323.240985918158,0.0,1.0
2010-11-26,20.07,20.75,19.36,20.75,800,12.4179796958555,12.8387184199802,11.978678969196,12.8387184199802,1292.96394367263,0.0,1.0
2010-11-29,21.0,21.5,20.35,20.65,4700,12.9934017744378,13.302768483353,12.591225052848,12.7768450781971,7596.16316907668,0.0,1.0
2010-11-30,20.2,20.25,20.2,20.25,1000,12.4984150401735,12.529351711065,12.4984150401735,12.529351711065,1616.20492959078,0.0,1.0
2010-12-01,20.49,20.7125,19.51,19.51,1800,12.6778477313443,12.8155159168115,12.0714889818705,12.0714889818705,2909.16887326341,0.0,1.0
2010-12-02,19.74,20.75,19.6,20.48,2600,12.2137976679715,12.8387184199802,12.1271749894753,12.671660397166,4202.13281693605,0.0,1.0
2010-12-03,20.25,20.27,20.05,20.05,400,12.529351711065,12.5417263794216,12.4056050274989,12.4056050274989,646.481971836314,0.0,1.0
2010-12-06,20.999,20.9999,20.01,20.06,1800,12.9927830410199,12.993339901096,12.3808556907857,12.4117923616772,2909.16887326342,0.0,1.0
2010-12-07,20.97,21.0,20.97,21.0,200,12.9748397719029,12.9934017744378,12.9748397719029,12.9934017744378,323.240985918156,0.0,1.0
2010-12-08,21.0,21.0,20.56,20.56,3400,12.9934017744378,12.9934017744378,12.7211590705924,12.7211590705924,5495.09676060866,0.0,1.0
2010-12-09,21.0,21.0,21.0,21.0,1557,12.9934017744378,12.9934017744378,12.9934017744378,12.9934017744378,2516.43107537285,0.0,1.0
2010-12-10,20.65,21.0,20.23,20.99,2600,12.7768450781971,12.9934017744378,12.5169770427084,12.9872144402595,4202.13281693606,0.0,1.0
2010-12-13,21.0,21.0,20.65,20.65,3600,13.1480851288954,13.1480851288954,12.9289503767471,12.9289503767471,5749.88671421474,0.25,1.0
2010-12-14,21.75,22.915,21.5,22.2,2400,13.6176595977845,14.3470652727923,13.4611347748215,13.899404279118,3833.2578094765,0.0,1.0
2010-12-15,22.2499,22.2499,21.74,21.74,1500,13.9306466337814,13.9306466337814,13.611398604866,13.611398604866,2395.78613092281,0.0,1.0
2010-12-16,22.0,22.0,22.0,22.0,200,13.7741844207475,13.7741844207475,13.7741844207475,13.7741844207475,319.438150789709,0.0,1.0
2010-12-17,21.95,21.95,21.01,21.08,700,13.7428794561549,13.7428794561549,13.1543461218139,13.1981730722435,1118.03352776398,0.0,1.0
2010-12-20,22.0,22.48,21.97,22.48,1600,13.7741844207475,14.0747120808366,13.755401441992,14.0747120808366,2555.50520631767,0.0,1.0
2010-12-21,21.54,22.0,21.54,22.0,1100,13.4861787464955,13.7741844207475,13.4861787464955,13.7741844207475,1756.9098293434,0.0,1.0
2010-12-22,22.0,22.0,21.5001,21.97,2200,13.7741844207475,13.7741844207475,13.4611973847506,13.755401441992,3513.8196586868,0.0,1.0
2010-12-23,22.25,22.25,21.56,21.56,4500,13.9307092437106,13.9307092437106,13.4987007323326,13.4987007323326,7187.35839276842,0.0,1.0
2010-12-27,22.0,22.9,21.9,22.15,2200,13.7741844207475,14.3376737834145,13.7115744915623,13.8680993145254,3513.8196586868,0.0,1.0
2010-12-28,22.75,22.75,22.25,22.25,4900,14.2437588896367,14.2437588896367,13.9307092437106,13.9307092437106,7826.23469434783,0.0,1.0
2010-12-29,23.0,23.0,22.585,22.72,2600,14.4002837125997,14.4002837125997,14.140452506481,14.2249759108811,4152.6959602662,0.0,1.0
2010-12-30,22.648,22.72,22.465,22.72,3100,14.1798967618677,14.2249759108811,14.0653205914588,14.2249759108811,4951.29133724049,0.0,1.0
2010-12-31,22.31,22.67,22.31,22.67,400,13.9682752012217,14.1936709462885,13.9682752012217,14.1936709462885,638.876301579416,0.0,1.0
2011-01-03,22.71,23.2499,22.665,22.7,4200,14.2187149179626,14.5567459256335,14.1905404498292,14.212453925044,6708.20116658386,0.0,1.0
2011-01-04,22.36,22.75,22.36,22.36,800,13.9995801658143,14.2437588896367,13.9995801658143,13.9995801658143,1277.75260315883,0.0,1.0
2011-01-05,22.4,22.4,22.31,22.35,1000,14.0246241374884,14.0246241374884,13.9682752012217,13.9933191728958,1597.19075394854,0.0,1.0
2011-01-06,22.21,22.34,22.21,22.34,600,13.9056652720365,13.9870581799773,13.9056652720365,13.9870581799773,958.314452369124,0.0,1.0
2011-01-07,22.75,22.75,22.25,22.25,1800,14.2437588896367,14.2437588896367,13.9307092437106,13.9307092437106,2874.94335710736,0.0,1.0
2011-01-10,22.7499,22.75,22.25,22.55,1200,14.2436962797075,14.2437588896367,13.9307092437106,14.1185390312662,1916.62890473824,0.0,1.0
2011-01-11,22.75,22.75,22.75,22.75,0,14.2437588896367,14.2437588896367,14.2437588896367,14.2437588896367,0,0.0,1.0
2011-01-12,22.75,23.25,22.74,22.74,1500,14.2437588896367,14.5568085355627,14.2374978967181,14.2374978967181,2395.7861309228,0.0,1.0
2011-01-13,22.75,22.75,22.75,22.75,0,14.2437588896367,14.2437588896367,14.2437588896367,14.2437588896367,0,0.0,1.0
2011-01-14,23.2,25.75,22.75,23.0,3000,14.5255035709701,16.1220567651931,14.2437588896367,14.4002837125997,4791.57226184563,0.0,1.0
2011-01-18,23.2,24.0,23.2,24.0,200,14.5255035709701,15.0263830044519,14.5255035709701,15.0263830044519,319.438150789709,0.0,1.0
2011-01-19,23.84,24.71,22.77,23.17,1600,14.9262071177555,15.4709135016669,14.2562808754737,14.5067205922146,2555.50520631767,0.0,1.0
2011-01-20,23.84,23.84,23.84,23.84,0,14.9262071177555,14.9262071177555,14.9262071177555,14.9262071177555,0,0.0,1.0
2011-01-21,23.48,23.5,22.76,23.4,3100,14.7008113726887,14.7133333585258,14.2500198825552,14.6507234293406,4951.29133724049,0.0,1.0
2011-01-24,24.0,24.0,23.35,23.38,2600,15.0263830044519,15.0263830044519,14.6194184647479,14.6382014435035,4152.69596026619,0.0,1.0
2011-01-25,23.78,23.81,23.7499,23.8,1100,14.8886411602444,14.9074241389999,14.8697955715596,14.9011631460814,1756.90982934339,0.0,1.0
2011-01-26,23.4,23.46,23.4,23.42,1400,14.6507234293406,14.6882893868517,14.6507234293406,14.6632454151776,2236.06705552795,0.0,1.0
2011-01-27,23.54,23.99,23.4,23.97,1400,14.7383773301999,15.0201220115333,14.6507234293406,15.0076000256963,2236.06705552795,0.0,1.0
2011-01-28,22.91,23.35,22.91,23.35,1700,14.343934776333,14.6194184647479,14.343934776333,14.6194184647479,2715.22428171252,0.0,1.0
2011-01-31,23.99,23.99,23.57,23.57,1900,15.0201220115333,15.0201220115333,14.7571603089554,14.7571603089554,3034.66243250223,0.0,1.0
2011-02-01,24.0,24.0,24.0,24.0,200,15.0263830044519,15.0263830044519,15.0263830044519,15.0263830044519,319.438150789707,0.0,1.0
2011-02-02,23.305,23.4,23.305,23.4,500,14.5912439966146,14.6507234293406,14.5912439966146,14.6507234293406,798.595376974271,0.0,1.0
2011-02-03,22.28,22.3,22.28,22.3,200,13.9494922224661,13.9620142083032,13.9494922224661,13.9620142083032,319.438150789709,0.0,1.0
2011-02-04,22.28,22.28,22.28,22.28,0,13.9494922224661,13.9494922224661,13.9494922224661,13.9494922224661,0,0.0,1.0
2011-02-07,22.32,22.5,22.0,22.5,1700,13.9745361941402,14.0872340666736,13.7741844207475,14.0872340666736,2715.22428171252,0.0,1.0
2011-02-08,22.32,22.32,22.32,22.32,0,13.9745361941402,13.9745361941402,13.9745361941402,13.9745361941402,0,0.0,1.0
2011-02-09,22.32,22.32,22.32,22.32,0,13.9745361941402,13.9745361941402,13.9745361941402,13.9745361941402,0,0.0,1.0
2011-02-10,22.2,22.23,22.2,22.23,300,13.899404279118,13.9181872578735,13.899404279118,13.9181872578735,479.157226184561,0.0,1.0
2011-02-11,22.0,22.0,22.0,22.0,100,13.7741844207475,13.7741844207475,13.7741844207475,13.7741844207475,159.719075394854,0.0,1.0
2011-02-14,23.07,23.07,22.38,22.38,1800,14.4441106630293,14.4441106630293,14.0121021516514,14.0121021516514,2874.94335710738,0.0,1.0
2011-02-15,22.99,22.99,22.9699,22.97,500,14.3940227196812,14.3940227196812,14.3814381239149,14.3815007338441,798.595376974269,0.0,1.0
2011-02-16,22.99,22.99,22.99,22.99,0,14.3940227196812,14.3940227196812,14.3940227196812,14.3940227196812,0,0.0,1.0
2011-02-17,22.31,22.31,22.01,22.01,600,13.9682752012217,13.9682752012217,13.7804454136661,13.7804454136661,958.314452369125,0.0,1.0
2011-02-18,23.51,23.69,22.5,22.96,1500,14.7195943514443,14.8322922239777,14.0872340666736,14.3752397409256,2395.78613092281,0.0,1.0
2011-02-22,22.84,23.4,22.71,22.71,1400,14.3001078259033,14.6507234293406,14.2187149179626,14.2187149179626,2236.06705552796,0.0,1.0
2011-02-23,22.84,22.84,22.84,22.84,0,14.3001078259033,14.3001078259033,14.3001078259033,14.3001078259033,0,0.0,1.0
2011-02-24,22.84,22.84,22.84,22.84,0,14.3001078259033,14.3001078259033,14.3001078259033,14.3001078259033,0,0.0,1.0
2011-02-25,22.65,23.01,22.1,23.0,2100,14.1811489604514,14.4065447055182,13.8367943499328,14.4002837125997,3354.10058329194,0.0,1.0
2011-02-28,23.0,23.0,22.66,22.86,500,14.4002837125997,14.4002837125997,14.18740995337,14.3126298117404,798.59537697427,0.0,1.0
2011-03-01,23.02,23.47,23.02,23.47,300,14.4128056984367,14.6945503797702,14.4128056984367,14.6945503797702,479.157226184564,0.0,1.0
2011-03-02,23.0,23.0015,23.0,23.0,1200,14.4002837125997,14.4012228615375,14.4002837125997,14.4002837125997,1916.62890473825,0.0,1.0
2011-03-03,23.01,23.01,23.0,23.01,600,14.4065447055182,14.4065447055182,14.4002837125997,14.4065447055182,958.314452369126,0.0,1.0
2011-03-04,23.01,23.01,23.01,23.01,0,14.4065447055182,14.4065447055182,14.4065447055182,14.4065447055182,0,0.0,1.0
2011-03-07,23.21,23.21,23.21,23.21,100,14.5317645638886,14.5317645638886,14.5317645638886,14.5317645638886,159.719075394855,0.0,1.0
2011-03-08,23.21,23.21,23.21,23.21,0,14.5317645638886,14.5317645638886,14.5317645638886,14.5317645638886,0,0.0,1.0
2011-03-09,23.4999,23.5,23.28,23.28,700,14.7132707485966,14.7133333585258,14.5755915143183,14.5755915143183,1118.03352776398,0.0,1.0
2011-03-10,23.25,23.25,23.25,23.25,600,14.5568085355627,14.5568085355627,14.5568085355627,14.5568085355627,958.314452369127,0.0,1.0
2011-03-11,23.25,23.25,23.25,23.25,200,14.7133333585258,14.7133333585258,14.7133333585258,14.7133333585258,316.039872589817,0.25,1.0
2011-03-14,23.25,23.25,23.25,23.25,0,14.7133333585258,14.7133333585258,14.7133333585258,14.7133333585258,0,0.0,1.0
2011-03-15,23.0,23.0,23.0,23.0,100,14.5551254729502,14.5551254729502,14.5551254729502,14.5551254729502,158.019936294909,0.0,1.0
2011-03-16,22.99,22.99,22.99,22.99,400,14.5487971575272,14.5487971575272,14.5487971575272,14.5487971575272,632.079745179636,0.0,1.0
2011-03-17,22.3,22.6,22.01,22.01,1000,14.1121433933387,14.3019928560294,13.9286222460711,13.9286222460711,1580.19936294909,0.0,1.0
2011-03-18,22.26,22.26,22.26,22.26,200,14.0868301316466,14.0868301316466,14.0868301316466,14.0868301316466,316.039872589818,0.0,1.0
2011-03-21,22.8699,22.87,22.8699,22.87,500,14.4727940892967,14.4728573724509,14.4727940892967,14.4728573724509,790.099681474545,0.0,1.0
2011-03-22,23.06,23.06,22.84,22.84,2000,14.5930953654884,14.5930953654884,14.4538724261819,14.4538724261819,3160.39872589817,0.0,1.0
2011-03-23,23.06,23.06,23.06,23.06,0,14.5930953654884,14.5930953654884,14.5930953654884,14.5930953654884,0,0.0,1.0
2011-03-24,23.0,23.0,23.0,23.0,100,14.5551254729502,14.5551254729502,14.5551254729502,14.5551254729502,158.019936294909,0.0,1.0
2011-03-25,23.0,23.0,23.0,23.0,0,14.5551254729502,14.5551254729502,14.5551254729502,14.5551254729502,0,0.0,1.0
2011-03-28,22.16,22.5,21.8,22.1,2700,14.0235469774164,14.2387097017991,13.7957276221876,13.9855770848783,4266.53827996254,0.0,1.0
2011-03-29,22.89,22.99,21.21,21.21,4000,14.485514003297,14.5487971575272,13.4223570122293,13.4223570122293,6320.79745179635,0.0,1.0
2011-03-30,22.9825,23.0,22.9825,23.0,600,14.5440509209599,14.5551254729502,14.5440509209599,14.5551254729502,948.119617769456,0.0,1.0
2011-03-31,22.98,22.98,22.98,22.98,0,14.5424688421042,14.5424688421042,14.5424688421042,14.5424688421042,0,0.0,1.0
2011-04-01,21.95,22.55,21.54,22.55,2408,13.8906523535329,14.2703512789142,13.631191421189,14.2703512789142,3805.12006598141,0.0,1.0
2011-04-04,21.11,21.4,21.11,21.38,1400,13.3590738579991,13.5425950052667,13.3590738579991,13.5299383744207,2212.27910812872,0.0,1.0
2011-04-05,21.5,21.5,21.16,21.22,2900,13.605878159497,13.605878159497,13.3907154351142,13.4286853276523,4582.57815255234,0.0,1.0
2011-04-06,21.24,21.24,21.24,21.24,100,13.4413419584984,13.4413419584984,13.4413419584984,13.4413419584984,158.019936294909,0.0,1.0
2011-04-07,21.5,21.5,21.34,21.34,1200,13.605878159497,13.605878159497,13.5046251127286,13.5046251127286,1896.2392355389,0.0,1.0
2011-04-08,21.5,21.65,21.5,21.65,1600,13.605878159497,13.7008028908423,13.605878159497,13.7008028908423,2528.31898071853,0.0,1.0
2011-04-11,21.5,21.5,21.5,21.5,668,13.605878159497,13.605878159497,13.605878159497,13.605878159497,1055.57317444999,0.0,1.0
2011-04-12,21.5,21.5,21.5,21.5,0,13.605878159497,13.605878159497,13.605878159497,13.605878159497,0,0.0,1.0
2011-04-13,21.31,21.32,21.31,21.32,200,13.4856401664595,13.4919684818826,13.4856401664595,13.4919684818826,316.039872589819,0.0,1.0
2011-04-14,21.31,21.31,21.31,21.31,80,13.4856401664595,13.4856401664595,13.4856401664595,13.4856401664595,126.415949035927,0.0,1.0
2011-04-15,21.5,21.5,21.3594,21.3594,400,13.605878159497,13.605878159497,13.5169020446493,13.5169020446493,632.079745179633,0.0,1.0
2011-04-18,21.15,21.47,21.15,21.45,5200,13.3843871196912,13.5868932132279,13.3843871196912,13.5742365823818,8217.03668733525,0.0,1.0
2011-04-19,20.85,21.15,20.85,21.15,800,13.1945376570005,13.3843871196912,13.1945376570005,13.3843871196912,1264.15949035927,0.0,1.0
2011-04-20,20.4,21.904,20.38,21.15,3200,12.9097634629645,13.861542102587,12.8971068321185,13.3843871196912,5056.6379614371,0.0,1.0
2011-04-21,20.15,20.18,20.15,20.18,800,12.751555577389,12.7705405236581,12.751555577389,12.7705405236581,1264.15949035927,0.0,1.0
2011-04-25,20.3099,20.414,20.3,20.414,3800,12.8527453410031,12.9186231045568,12.8464803087343,12.9186231045568,6004.75757920655,0.0,1.0
2011-04-26,20.34,20.5,20.34,20.5,300,12.8717935704264,12.9730466171948,12.8717935704264,12.9730466171948,474.059808884727,0.0,1.0
2011-04-27,20.51,20.79,20.21,20.21,2000,12.9793749326178,13.1565677644624,12.7895254699271,12.7895254699271,3160.39872589817,0.0,1.0
2011-04-28,20.61,20.75,20.3202,20.75,1000,13.042658086848,13.1312545027703,12.8592635058888,13.1312545027703,1580.19936294909,0.0,1.0
2011-04-29,21.0,21.03,20.31,20.95,1200,13.2894623883459,13.3084473346149,12.8528086241574,13.2578208112308,1896.2392355389,0.0,1.0
2011-05-02,20.97,21.01,20.45,21.0,4500,13.2704774420768,13.2957907037689,12.9414050400797,13.2894623883459,7110.8971332709,0.0,1.0
2011-05-03,21.079,21.079,21.0,21.0,600,13.3394560801877,13.3394560801877,13.2894623883459,13.2894623883459,948.119617769455,0.0,1.0
2011-05-04,20.75,21.48,20.75,21.03,4100,13.1312545027703,13.5932215286509,13.1312545027703,13.3084473346149,6478.81738809127,0.0,1.0
2011-05-05,21.08,21.08,20.43,20.44,3000,13.34008891173,13.34008891173,12.9287484092336,12.9350767246566,4740.59808884728,0.0,1.0
2011-05-06,20.82,21.04,20.82,21.04,1300,13.1755527107315,13.3147756500379,13.1755527107315,13.3147756500379,2054.25917183381,0.0,1.0
2011-05-09,20.66,21.97,20.5,21.97,3200,13.0742996639631,13.903308984379,12.9730466171948,13.903308984379,5056.63796143709,0.0,1.0
2011-05-10,21.399,22.0,21.37,21.93,1100,13.5419621737244,13.922293930648,13.5236100589977,13.8779957226869,1738.219299244,0.0,1.0
2011-05-11,21.35,21.35,21.0001,21.0001,300,13.5109534281516,13.5109534281516,13.2895256715001,13.2895256715001,474.059808884727,0.0,1.0
2011-05-12,21.35,21.35,21.35,21.35,0,13.5109534281516,13.5109534281516,13.5109534281516,13.5109534281516,0,0.0,1.0
2011-05-13,21.1,22.68,21.1,21.93,2400,13.3527455425761,14.3526193794135,13.3527455425761,13.8779957226869,3792.47847107781,0.0,1.0
2011-05-16,21.31,21.45,20.55,21.13,5300,13.4856401664595,13.5742365823818,13.0046881943099,13.3717304888451,8375.05662363019,0.0,1.0
2011-05-17,21.3999,22.0,21.09,21.09,900,13.5425317221125,13.922293930648,13.3464172271531,13.3464172271531,1422.17942665418,0.0,1.0
2011-05-18,21.5,21.52,21.5,21.52,300,13.605878159497,13.618534790343,13.605878159497,13.618534790343,474.059808884725,0.0,1.0
2011-05-19,21.51,21.71,21.51,21.71,600,13.61220647492,13.7387727833804,13.61220647492,13.7387727833804,948.119617769451,0.0,1.0
2011-05-20,21.6491,21.68,21.1461,21.67,1000,13.7002333424542,13.7197878371113,13.3819190766762,13.7134595216883,1580.19936294909,0.0,1.0
2011-05-23,21.16,21.65,21.02,21.04,1800,13.3907154351142,13.7008028908423,13.3021190191919,13.3147756500379,2844.35885330836,0.0,1.0
2011-05-24,21.54,21.69,21.23,21.69,5200,13.631191421189,13.7261161525344,13.4350136430754,13.7261161525344,8217.03668733529,0.0,1.0
2011-05-25,21.35,21.5,21.35,21.35,3000,13.5109534281516,13.605878159497,13.5109534281516,13.5109534281516,4740.59808884727,0.0,1.0
2011-05-26,21.4799,21.51,21.4799,21.5,1200,13.5931582454967,13.61220647492,13.5931582454967,13.605878159497,1896.2392355389,0.0,1.0
2011-05-27,21.48,21.48,21.27,21.3,900,13.5932215286509,13.5932215286509,13.4603269047674,13.4793118510365,1422.17942665418,0.0,1.0
2011-05-31,21.18,21.6899,21.103,21.6899,7200,13.4033720659603,13.7260528693801,13.354644037203,13.7260528693801,11377.4354132334,0.0,1.0
2011-06-01,21.38,21.5,21.25,21.334,400,13.5299383744207,13.605878159497,13.4476702739214,13.5008281234748,632.079745179635,0.0,1.0
2011-06-02,21.38,21.38,21.38,21.38,0,13.5299383744207,13.5299383744207,13.5299383744207,13.5299383744207,0,0.0,1.0
2011-06-03,21.38,21.38,21.38,21.38,0,13.5299383744207,13.5299383744207,13.5299383744207,13.5299383744207,0,0.0,1.0
2011-06-06,20.821,21.05,20.58,20.98,5400,13.1761855422738,13.321103965461,13.0236731405789,13.2768057574998,8533.07655992506,0.0,1.0
2011-06-07,21.0,21.58,21.0,21.58,200,13.2894623883459,13.6565046828811,13.2894623883459,13.6565046828811,316.039872589817,0.0,1.0
2011-06-08,21.0,21.0,21.0,21.0,0,13.2894623883459,13.2894623883459,13.2894623883459,13.2894623883459,0,0.0,1.0
2011-06-09,21.0,21.0,20.98,21.0,2900,13.2894623883459,13.2894623883459,13.2768057574998,13.2894623883459,4582.57815255234,0.0,1.0
2011-06-10,21.45,21.662,20.8,20.8,700,13.5742365823818,13.7083968693499,13.1628960798854,13.1628960798854,1106.13955406437,0.0,1.0
2011-06-13,21.09,21.25,21.0,21.25,600,13.5046251127286,13.6070784089845,13.4469951335847,13.6070784089845,937.01231203176,0.25,1.0
2011-06-14,21.09,21.09,21.09,21.09,0,13.5046251127286,13.5046251127286,13.5046251127286,13.5046251127286,0,0.0,1.0
2011-06-15,20.7,21.45,20.7,21.45,400,13.2548952031049,13.7351450293043,13.2548952031049,13.7351450293043,624.67487468784,0.0,1.0
2011-06-16,20.7,20.7,20.7,20.7,0,13.2548952031049,13.2548952031049,13.2548952031049,13.2548952031049,0,0.0,1.0
2011-06-17,21.0,21.0,20.7,20.91,600,13.4469951335847,13.4469951335847,13.2548952031049,13.3893651544407,937.012312031758,0.0,1.0
2011-06-20,20.555,21.0,20.555,20.99,2900,13.162046903373,13.4469951335847,13.162046903373,13.4405918025687,4528.89284148684,0.0,1.0
2011-06-21,20.6,20.66,20.39,20.66,1900,13.190861892945,13.2292818790409,13.0563919416091,13.2292818790409,2967.20565476723,0.0,1.0
2011-06-22,20.38,20.38,20.35,20.35,700,13.0499886105931,13.0499886105931,13.0307786175451,13.0307786175451,1093.18103070372,0.0,1.0
2011-06-23,20.31,20.31,20.31,20.31,300,13.0051652934812,13.0051652934812,13.0051652934812,13.0051652934812,468.506156015879,0.0,1.0
2011-06-24,20.24,20.41,19.95,20.367,8000,12.9603419763692,13.0691986036411,12.7746453769054,13.0416642802723,12493.4974937568,0.0,1.0
2011-06-27,20.27,20.27,20.05,20.05,2500,12.9795519694172,12.9795519694172,12.8386786870654,12.8386786870654,3904.217966799,0.0,1.0
2011-06-28,21.18,21.39,20.15,20.73,2100,13.5622550918725,13.6967250432084,12.9027119972253,13.2741051961529,3279.54309211117,0.0,1.0
2011-06-29,20.68,20.68,20.308,20.308,2300,13.2420885410729,13.2420885410729,13.003884627278,13.003884627278,3591.88052945508,0.0,1.0
2011-06-30,21.2899,21.2899,20.58,20.59,400,13.6326276997383,13.6326276997383,13.178055230913,13.184458561929,624.67487468784,0.0,1.0
2011-07-01,20.96,21.5,20.54,21.5,2500,13.4213818095207,13.7671616843843,13.152441906849,13.7671616843843,3904.217966799,0.0,1.0
2011-07-05,20.9,21.33,20.53,21.33,700,13.3829618234247,13.6583050571124,13.146038575833,13.6583050571124,1093.18103070372,0.0,1.0
2011-07-06,21.05,21.05,20.75,20.75,700,13.4790117886646,13.4790117886646,13.2869118581849,13.2869118581849,1093.18103070372,0.0,1.0
2011-07-07,21.1,21.1,21.0,21.02,2800,13.5110284437446,13.5110284437446,13.4469951335847,13.4598017956167,4372.72412281488,0.0,1.0
2011-07-08,21.0,21.05,21.0,21.0,3400,13.4469951335847,13.4790117886646,13.4469951335847,13.4469951335847,5309.73643484663,0.0,1.0
2011-07-11,20.538,21.0,20.52,21.0,2300,13.1511612406458,13.4469951335847,13.139635244817,13.4469951335847,3591.88052945508,0.0,1.0
2011-07-12,20.34,20.54,20.34,20.54,4500,13.0243752865291,13.152441906849,13.0243752865291,13.152441906849,7027.59234023823,0.0,1.0
2011-07-13,19.9,20.57,19.9,20.57,9500,12.7426287218255,13.171651899897,12.7426287218255,13.171651899897,14836.0282738362,0.0,1.0
2011-07-14,19.8,19.9,19.5,19.9,1400,12.6785954116655,12.7426287218255,12.4864954811858,12.7426287218255,2186.36206140745,0.0,1.0
2011-07-15,19.2,19.65,19.0,19.63,1900,12.294395550706,12.5825454464257,12.1663289303861,12.5697387843937,2967.20565476724,0.0,1.0
2011-07-18,19.41,19.41,19.41,19.41,200,12.4288655020418,12.4288655020418,12.4288655020418,12.4288655020418,312.337437343921,0.0,1.0
2011-07-19,19.41,19.41,19.41,19.41,30,12.4288655020418,12.4288655020418,12.4288655020418,12.4288655020418,46.8506156015881,0.0,1.0
2011-07-20,20.02,20.02,19.5,19.51,1100,12.8194686940174,12.8194686940174,12.4864954811858,12.4928988122018,1717.85590539156,0.0,1.0
2011-07-21,20.06,20.06,20.06,20.06,200,12.8450820180814,12.8450820180814,12.8450820180814,12.8450820180814,312.337437343919,0.0,1.0
2011-07-22,19.87,20.0,19.87,20.0,4000,12.7234187287775,12.8066620319854,12.7234187287775,12.8066620319854,6246.7487468784,0.0,1.0
2011-07-25,19.72,19.96,19.4,19.96,800,12.6273687635376,12.7810487079214,12.4224621710258,12.7810487079214,1249.34974937568,0.0,1.0
2011-07-26,19.71,19.98,19.71,19.73,800,12.6209654325216,12.7938553699534,12.6209654325216,12.6337720945536,1249.34974937568,0.0,1.0
2011-07-27,20.24,20.27,19.72,19.72,22200,12.9603419763692,12.9795519694172,12.6273687635376,12.6273687635376,34669.4555451752,0.0,1.0
2011-07-28,21.14,21.77,19.741,20.27,7800,13.5366417678086,13.9400516218161,12.6408157586712,12.9795519694172,12181.1600564129,0.0,1.0
2011-07-29,21.5,21.5,21.2,21.45,4300,13.7671616843843,13.7671616843843,13.5750617539045,13.7351450293043,6715.25490289428,0.0,1.0
2011-08-01,21.5,21.5,21.5,21.5,80,13.7671616843843,13.7671616843843,13.7671616843843,13.7671616843843,124.934974937568,0.0,1.0
2011-08-02,22.0,22.0,21.2,21.5,4000,14.0873282351839,14.0873282351839,13.5750617539045,13.7671616843843,6246.74874687842,0.0,1.0
2011-08-03,23.0003,23.25,21.87,21.87,3200,14.7278534367137,14.887744612183,14.004084931976,14.004084931976,4997.39899750272,0.0,1.0
2011-08-04,22.69,22.75,21.696,22.0,2700,14.5291580752874,14.5675780613834,13.8926669722978,14.0873282351839,4216.55540414293,0.0,1.0
2011-08-05,22.95,22.95,21.65,22.24,3200,14.6956446817032,14.6956446817032,13.8632116496242,14.2410081795678,4997.39899750274,0.0,1.0
2011-08-08,22.73,23.0,22.1,22.83,4600,14.5547713993514,14.7276613367832,14.1513615453439,14.6188047095113,7183.76105891017,0.0,1.0
2011-08-09,22.5,22.5,21.208,21.208,600,14.4074947859836,14.4074947859836,13.5801844187173,13.5801844187173,937.012312031759,0.0,1.0
2011-08-10,22.03,22.65,22.01,22.5,4100,14.1065382282319,14.5035447512235,14.0937315661999,14.4074947859836,6402.91746555037,0.0,1.0
2011-08-11,22.2,22.2,21.15,21.15,1200,14.2153948555038,14.2153948555038,13.5430450988246,13.5430450988246,1874.02462406352,0.0,1.0
2011-08-12,22.35,22.47,21.75,21.75,500,14.3114448207437,14.3882847929356,13.9272449597841,13.9272449597841,780.843593359799,0.0,1.0
2011-08-15,22.46,22.46,22.46,22.46,300,14.3818814619196,14.3818814619196,14.3818814619196,14.3818814619196,468.50615601588,0.0,1.0
2011-08-16,22.5,22.5,22.5,22.5,200,14.4074947859836,14.4074947859836,14.4074947859836,14.4074947859836,312.33743734392,0.0,1.0
2011-08-17,22.51,22.52,22.5,22.5,1300,14.4138981169996,14.4203014480156,14.4074947859836,14.4074947859836,2030.19334273548,0.0,1.0
2011-08-18,22.66,22.75,22.4,22.4,2600,14.5099480822395,14.5675780613834,14.3434614758236,14.3434614758236,4060.38668547095,0.0,1.0
2011-08-19,22.82,22.9693,22.6,22.6,1500,14.6124013784953,14.7080031105641,14.4715280961435,14.4715280961435,2342.53078007941,0.0,1.0
2011-08-22,22.88,23.0,22.6,23.0,3000,14.6508213645913,14.7276613367832,14.4715280961435,14.7276613367832,4685.0615601588,0.0,1.0
2011-08-23,23.0,23.0,22.08,22.08,4800,14.7276613367832,14.7276613367832,14.1385548833119,14.1385548833119,7496.09849625409,0.0,1.0
2011-08-24,23.0,23.0,22.311,23.0,1000,14.7276613367832,14.7276613367832,14.2864718297813,14.7276613367832,1561.6871867196,0.0,1.0
2011-08-25,23.0,23.0,22.458,22.95,5300,14.7276613367832,14.7276613367832,14.3806007957164,14.6956446817032,8276.94208961389,0.0,1.0
2011-08-26,23.0,23.0,22.96,22.96,200,14.7276613367832,14.7276613367832,14.7020480127192,14.7020480127192,312.33743734392,0.0,1.0
2011-08-29,23.0,23.0,23.0,23.0,300,14.7276613367832,14.7276613367832,14.7276613367832,14.7276613367832,468.50615601588,0.0,1.0
2011-08-30,22.83,22.83,22.83,22.83,2,14.6188047095113,14.6188047095113,14.6188047095113,14.6188047095113,3.12337437343921,0.0,1.0
2011-08-31,23.5,23.5,22.95,23.0,3500,15.0478278875828,15.0478278875828,14.6956446817032,14.7276613367832,5465.90515351862,0.0,1.0
2011-09-01,23.5,23.5,23.5,23.5,200,15.0478278875828,15.0478278875828,15.0478278875828,15.0478278875828,312.337437343921,0.0,1.0
2011-09-02,23.49,23.75,23.11,23.13,1200,15.0414245565669,15.2079111629827,14.7980979779591,14.8109046399911,1874.02462406351,0.0,1.0
2011-09-06,22.17,23.17,22.04,23.1,8200,14.1961848624558,14.8365179640551,14.1129415592479,14.7916946469431,12805.8349311007,0.0,1.0
2011-09-07,21.4,22.61,21.4,22.61,3600,13.7031283742244,14.4779314271595,13.7031283742244,14.4779314271595,5622.07387219055,0.0,1.0
2011-09-08,21.5,21.7,21.5,21.7,1100,13.7671616843843,13.8952283047042,13.7671616843843,13.8952283047042,1717.85590539156,0.0,1.0
2011-09-09,21.822,22.29,21.5,21.5,2900,13.9733489430993,14.2730248346477,13.7671616843843,13.7671616843843,4528.89284148683,0.0,1.0
2011-09-12,21.4,21.8,21.04,21.36,4300,13.7031283742244,13.9592616148641,13.4726084576486,13.6775150501604,6715.25490289427,0.0,1.0
2011-09-13,21.4,21.4,21.4,21.4,0,13.8632116496242,13.8632116496242,13.8632116496242,13.8632116496242,0,0.25,1.0
2011-09-14,21.38,21.39,21.34,21.36,1300,13.8502553770545,13.8567335133393,13.824342831915,13.8372991044847,2006.75000159534,0.0,1.0
2011-09-15,20.86,21.39,20.51,21.38,1300,13.5133922902412,13.8567335133393,13.2866575202707,13.8502553770545,2006.75000159534,0.0,1.0
2011-09-16,21.25,21.25,20.6201,20.6201,700,13.7660396053511,13.7660396053511,13.3579818007671,13.3579818007671,1080.55769316673,0.0,1.0
2011-09-19,21.375,21.39,21.03,21.03,1900,13.847016308912,13.8567335133393,13.623520607084,13.623520607084,2932.94231002397,0.0,1.0
2011-09-20,21.4,21.4,21.36,21.37,1800,13.8632116496242,13.8632116496242,13.8372991044847,13.8437772407696,2778.57692528587,0.0,1.0
2011-09-21,21.46,21.5,21.4,21.4,1100,13.9020804673334,13.9279930124729,13.8632116496242,13.8632116496242,1698.01923211914,0.0,1.0
2011-09-22,21.57,22.24,21.49,21.49,1300,13.973339966467,14.4073750975534,13.921514876188,13.921514876188,2006.75000159535,0.0,1.0
2011-09-23,22.03,22.08,22.03,22.07,700,14.2713342355711,14.3037249169954,14.2713342355711,14.2972467807106,1080.55769316672,0.0,1.0
2011-09-26,21.83,22.23,21.51,21.53,500,14.1417715098737,14.4008969612685,13.9344711487578,13.9474274213275,771.826923690516,0.0,1.0
2011-09-27,21.83,21.83,21.83,21.83,25,14.1417715098737,14.1417715098737,14.1417715098737,14.1417715098737,38.5913461845258,0.0,1.0
2011-09-28,22.92,23.09,22.42,23.07,2800,14.8478883649246,14.9580166817674,14.5239815506811,14.9450604091977,4322.23077266691,0.0,1.0
2011-09-29,22.92,22.92,22.92,22.92,0,14.8478883649246,14.8478883649246,14.8478883649246,14.8478883649246,0,0.0,1.0
2011-09-30,23.34,23.5,23.29,23.42,4100,15.1199700888892,15.2236202694471,15.0875794074648,15.1717951791682,6328.98077426225,0.0,1.0
2011-10-03,23.75,23.99,23.52,23.66,3000,15.3855736765689,15.5410489474058,15.2365765420169,15.3272704500051,4630.96154214311,0.0,1.0
2011-10-04,23.75,23.75,23.5,23.5062,1100,15.3855736765689,15.3855736765689,15.2236202694471,15.2276367139438,1698.01923211914,0.0,1.0
2011-10-05,23.33,23.5,23.33,23.34,2500,15.1134919526043,15.2236202694471,15.1134919526043,15.1199700888892,3859.1346184526,0.0,1.0
2011-10-06,22.27,23.5,21.55,22.34,2300,14.426809506408,15.2236202694471,13.9603836938973,14.4721564604021,3550.40384897638,0.0,1.0
2011-10-07,23.38,23.7,22.99,22.99,900,15.1458826340287,15.3531829951446,14.8932353189187,14.8932353189187,1389.28846264293,0.0,1.0
2011-10-10,22.9,22.9,22.9,22.9,100,14.8349320923549,14.8349320923549,14.8349320923549,14.8349320923549,154.365384738103,0.0,1.0
2011-10-11,23.5,23.7,22.75,23.7,900,15.2236202694471,15.3531829951446,14.7377600480818,15.3531829951446,1389.28846264294,0.0,1.0
2011-10-12,22.904,23.14,22.02,23.14,1800,14.8375233468688,14.9904073631918,14.2648560992862,14.9904073631918,2778.57692528587,0.0,1.0
2011-10-13,23.47,23.68,22.77,23.37,2800,15.2041858605925,15.3402267225748,14.7507163206515,15.1394044977438,4322.23077266691,0.0,1.0
2011-10-14,23.47,23.47,23.47,23.47,0,15.2041858605925,15.2041858605925,15.2041858605925,15.2041858605925,0,0.0,1.0
2011-10-17,23.2,23.58,23.0,23.46,4000,15.029276180901,15.2754453597261,14.8997134552036,15.1977077243076,6174.61538952415,0.0,1.0
2011-10-18,23.58,23.58,21.55,23.09,1600,15.2754453597261,15.2754453597261,13.9603836938973,14.9580166817674,2469.84615580966,0.0,1.0
2011-10-19,23.27,23.27,23.21,23.25,500,15.0746231348951,15.0746231348951,15.0357543171859,15.0616668623254,771.826923690518,0.0,1.0
2011-10-20,23.27,23.27,23.27,23.27,0,15.0746231348951,15.0746231348951,15.0746231348951,15.0746231348951,0,0.0,1.0
2011-10-21,23.27,23.27,23.27,23.27,0,15.0746231348951,15.0746231348951,15.0746231348951,15.0746231348951,0,0.0,1.0
2011-10-24,22.99,23.25,21.61,21.61,900,14.8932353189187,15.0616668623254,13.9992525116065,13.9992525116065,1389.28846264293,0.0,1.0
2011-10-25,23.35,23.35,22.91,23.18,2200,15.1264482251741,15.1264482251741,14.8414102286397,15.0163199083313,3396.03846423827,0.0,1.0
2011-10-26,23.415,23.46,22.81,22.81,3700,15.1685561110257,15.1977077243076,14.776628865791,14.776628865791,5711.51923530985,0.0,1.0
2011-10-27,23.75,23.75,22.9,23.5,13700,15.3855736765689,15.3855736765689,14.8349320923549,15.2236202694471,21148.0577091202,0.0,1.0
2011-10-28,23.75,23.75,23.75,23.75,0,15.3855736765689,15.3855736765689,15.3855736765689,15.3855736765689,0,0.0,1.0
2011-10-31,23.75,23.75,23.75,23.75,0,15.3855736765689,15.3855736765689,15.3855736765689,15.3855736765689,0,0.0,1.0
2011-11-01,23.08,23.6,22.9924,23.5,6600,14.9515385454825,15.2884016322958,14.8947900716271,15.2236202694471,10188.1153927149,0.0,1.0
2011-11-02,22.9,22.9,22.9,22.9,400,14.8349320923549,14.8349320923549,14.8349320923549,14.8349320923549,617.461538952413,0.0,1.0
2011-11-03,22.25,22.28,22.25,22.28,300,14.4138532338382,14.4332876426929,14.4138532338382,14.4332876426929,463.096154214312,0.0,1.0
2011-11-04,22.52,22.694,21.66,22.52,4900,14.5887629135298,14.7014824848865,14.0316431930308,14.5887629135298,7563.90385216706,0.0,1.0
2011-11-07,20.85,22.5,20.21,22.49,23800,13.5069141539563,14.57580664096,13.0923134317245,14.5693285046751,36738.9615676686,0.0,1.0
2011-11-08,21.5,22.0,21.01,21.01,3400,13.9279930124729,14.2518998267165,13.6105643345142,13.6105643345142,5248.42308109553,0.0,1.0
2011-11-09,21.41,21.596,21.07,21.58,1100,13.8696897859091,13.9901831208077,13.6494331522234,13.9798181027519,1698.01923211914,0.0,1.0
2011-11-10,21.7,21.7,21.52,21.52,300,14.0575557381703,14.0575557381703,13.9409492850426,13.9409492850426,463.096154214312,0.0,1.0
2011-11-11,22.39,22.39,21.6,21.6,2200,14.5045471418264,14.5045471418264,13.9927743753216,13.9927743753216,3396.03846423829,0.0,1.0
2011-11-14,21.78,22.04,21.77,22.04,3000,14.1093808284493,14.2778123718559,14.1029026921644,14.2778123718559,4630.96154214311,0.0,1.0
2011-11-15,21.604,22.02,21.41,21.41,1900,13.9953656298356,14.2648560992862,13.8696897859091,13.8696897859091,2932.94231002396,0.0,1.0
2011-11-16,21.641,21.7,21.61,21.61,400,14.0193347340896,14.0575557381703,13.9992525116065,13.9992525116065,617.461538952414,0.0,1.0
2011-11-17,21.26,21.94,21.23,21.94,2400,13.772517741636,14.2130310090072,13.7530833327814,14.2130310090072,3704.76923371449,0.0,1.0
2011-11-18,21.0,21.95,21.0,21.27,2000,13.6040861982294,14.2195091452921,13.6040861982294,13.7789958779209,3087.30769476206,0.0,1.0
2011-11-21,21.36,21.52,21.0,21.52,3000,13.8372991044847,13.9409492850426,13.6040861982294,13.9409492850426,4630.96154214311,0.0,1.0
2011-11-22,21.519,21.52,21.163,21.51,1400,13.9403014714142,13.9409492850426,13.7096798196728,13.9344711487578,2161.11538633345,0.0,1.0
2011-11-23,21.66,21.66,21.09,21.09,4100,14.0316431930308,14.0316431930308,13.6623894247932,13.6623894247932,6328.98077426227,0.0,1.0
2011-11-25,21.66,21.66,21.66,21.66,0,14.0316431930308,14.0316431930308,14.0316431930308,14.0316431930308,0,0.0,1.0
2011-11-28,21.6,21.99,21.231,21.99,2300,13.9927743753216,14.2454216904316,13.7537311464099,14.2454216904316,3550.40384897639,0.0,1.0
2011-11-29,22.11,22.25,21.92,21.94,2700,14.32315932585,14.4138532338382,14.2000747364375,14.2130310090072,4167.86538792881,0.0,1.0
2011-11-30,22.75,22.75,22.2,22.2,8500,14.7377600480818,14.7377600480818,14.3814625524139,14.3814625524139,13121.0577027388,0.0,1.0
2011-12-01,22.57,22.7,22.2,22.7,6100,14.6211535949541,14.7053693666574,14.3814625524139,14.7053693666574,9416.28846902434,0.0,1.0
2011-12-02,22.376,23.0,22.221,22.72,1700,14.4954777510276,14.8997134552036,14.3950666386121,14.7183256392272,2624.21154054777,0.0,1.0
2011-12-05,22.75,23.0,22.5,22.5,4200,14.7377600480818,14.8997134552036,14.57580664096,14.57580664096,6483.34615900035,0.0,1.0
2011-12-06,23.0,23.0,22.7,22.75,2500,14.8997134552036,14.8997134552036,14.7053693666574,14.7377600480818,3859.13461845259,0.0,1.0
2011-12-07,23.3,23.48,23.0,23.0,3900,15.0940575437497,15.2106639968774,14.8997134552036,14.8997134552036,6020.25000478605,0.0,1.0
2011-12-08,23.11,23.334,22.76,23.0,8900,14.9709729543372,15.1160832071183,14.7442381843667,14.8997134552036,13738.5192416912,0.0,1.0
2011-12-09,23.09,23.09,23.07,23.07,2300,14.9580166817674,14.9580166817674,14.9450604091977,14.9450604091977,3550.40384897639,0.0,1.0
2011-12-12,23.39,23.39,23.19,23.19,3600,15.1523607703135,15.1523607703135,15.0227980446161,15.0227980446161,5557.15385057175,0.0,1.0
2011-12-13,22.92,23.546,22.55,22.55,2400,15.0163199083313,15.4264515079218,14.7739098574551,14.7739098574551,3663.21444507057,0.26,1.0
2011-12-14,23.28,23.35,22.86,22.93,9300,15.2521783362108,15.2980396971874,14.9770101703513,15.0228715313279,14194.9559746485,0.0,1.0
2011-12-15,24.32,24.5,23.51,23.51,12300,15.9335471278628,16.0514763418026,15.4028656651338,15.4028656651338,18773.9740309868,0.0,1.0
2011-12-16,25.04,25.4999,24.5,25.0,2700,16.4052639836219,16.7065731252381,16.0514763418026,16.3790574916353,4121.11625070441,0.0,1.0
2011-12-19,25.12,25.31,24.5,25.06,3700,16.4576769675952,16.5821578045316,16.0514763418026,16.4183672296152,5647.45560281713,0.0,1.0
2011-12-20,24.9,26.148,24.61,25.4299,4100,16.3135412616688,17.1311838116512,16.1235441947658,16.6607117642615,6257.99134366223,0.0,1.0
2011-12-21,25.91,26.17,24.8,25.04,2800,16.9752551843308,17.1455973822438,16.2480250317022,16.4052639836219,4273.75018591569,0.0,1.0
2011-12-22,25.86,26.25,24.57,24.57,5000,16.9424970693476,17.1980103662171,16.0973377027792,16.0973377027792,7631.6967605637,0.0,1.0
2011-12-23,26.01,26.29,25.69,26.0,2700,17.0407714142974,17.2242168582037,16.8311194784044,17.0342197913007,4121.1162507044,0.0,1.0
2011-12-27,26.5,28.0,26.1,26.48,6300,17.3618009411334,18.3445443906316,17.0997360212673,17.3486976951401,9615.93791831029,0.0,1.0
2011-12-28,27.09,27.44,26.5,26.5,4200,17.748346697936,17.9776535028189,17.3618009411334,17.3618009411334,6410.62527887353,0.0,1.0
2011-12-29,26.94,27.28,26.69,27.08,3100,17.6500723529862,17.8728275348725,17.4862817780699,17.7417950749394,4731.6519915495,0.0,1.0
2011-12-30,26.6,26.75,26.06,26.43,6400,17.4273171711,17.5255915160498,17.0735295292806,17.3159395801569,9768.57185352154,0.0,1.0
2012-01-03,26.88,26.88,26.405,26.61,6000,17.6107626150063,17.6107626150063,17.2995605226652,17.4338687940966,9158.03611267645,0.0,1.0
2012-01-04,27.09,27.09,26.9,26.98,700,17.748346697936,17.748346697936,17.6238658609996,17.6762788449728,1068.43754647892,0.0,1.0
2012-01-05,26.7,26.7,26.4,26.4,5300,17.4928334010665,17.4928334010665,17.2962847111669,17.2962847111669,8089.59856619754,0.0,1.0
2012-01-06,27.87,27.87,26.64,26.64,4300,18.259373291675,18.259373291675,17.4535236630866,17.4535236630866,6563.25921408481,0.0,1.0
2012-01-09,29.36,29.49,28.6508,29.2,5900,19.2355651181765,19.320736217133,18.7709240152538,19.13073915023,9005.40217746518,0.0,1.0
2012-01-10,28.8,30.78,28.8,29.53,10500,18.8686742303639,20.1658955837014,18.8686742303639,19.3469427091196,16026.5631971838,0.0,1.0
2012-01-11,29.31,29.32,28.7,28.7,1500,19.2028070031932,19.2093586261899,18.8031580003973,18.8031580003973,2289.50902816912,0.0,1.0
2012-01-12,29.99,30.0,28.935,29.01,2200,19.6483173669657,19.6548689899624,18.9571211408187,19.0062583132936,3357.94657464804,0.0,1.0
2012-01-13,29.1,29.5,29.1,29.5,600,19.0652229202635,19.3272878401297,19.0652229202635,19.3272878401297,915.803611267645,0.0,1.0
2012-01-17,28.45,28.99,28.45,28.8,5400,18.639367425481,18.9931550673003,18.639367425481,18.8686742303639,8242.2325014088,0.0,1.0
2012-01-18,28.94,28.95,28.92,28.95,1000,18.960396952317,18.9669485753137,18.9472937063237,18.9669485753137,1526.33935211275,0.0,1.0
2012-01-19,28.8,29.0,28.8,28.88,600,18.8686742303639,18.999706690297,18.8686742303639,18.9210872143371,915.803611267644,0.0,1.0
2012-01-20,29.19,29.869,28.1,28.1,1000,19.1241875272334,19.5690427287062,18.4100606205981,18.4100606205981,1526.33935211274,0.0,1.0
2012-01-23,29.27,30.0,27.5349,28.61,2000,19.1766005112066,19.6548689899624,18.0398284050572,18.7441933934275,3052.67870422549,0.0,1.0
2012-01-24,29.0,29.07,29.0,29.07,700,18.999706690297,19.0455680512735,18.999706690297,19.0455680512735,1068.43754647892,0.0,1.0
2012-01-25,28.3,29.28,27.388,29.0,5100,18.5410930805312,19.1831521342033,17.9435850632363,18.999706690297,7784.33069577497,0.0,1.0
2012-01-26,29.19,31.53,28.1,28.97,2400,19.1241875272334,20.6572673084505,18.4100606205981,18.980051821307,3663.21444507058,0.0,1.0
2012-01-27,30.7,31.4,29.5,31.4,2700,20.1134825997282,20.572096209494,19.3272878401297,20.572096209494,4121.1162507044,0.0,1.0
2012-01-30,29.8,29.9,28.7,29.9,1000,19.5238365300293,19.5893527599958,18.8031580003973,19.5893527599958,1526.33935211274,0.0,1.0
2012-01-31,28.51,29.9,28.3,29.5,1600,18.6786771634609,19.5893527599958,18.5410930805312,19.3272878401297,2442.14296338039,0.0,1.0
2012-02-01,29.08,29.578,29.08,29.578,600,19.0521196742702,19.3783904995036,19.0521196742702,19.3783904995036,915.803611267645,0.0,1.0
2012-02-02,27.81,29.04,27.81,29.04,12800,18.2200635536951,19.0259131822836,18.2200635536951,19.0259131822836,19537.1437070431,0.0,1.0
2012-02-03,27.8,28.48,27.25,28.48,10000,18.2135119306985,18.6590222944709,17.8531726658825,18.6590222944709,15263.3935211274,0.0,1.0
2012-02-06,27.7,28.16,27.5499,28.16,5800,18.1479957007319,18.449370358578,18.0496558395521,18.449370358578,8852.76824225392,0.0,1.0
2012-02-07,27.86,28.01,27.408,27.86,1100,18.2528216686784,18.3510960136282,17.9566883092296,18.2528216686784,1678.97328732402,0.0,1.0
2012-02-08,28.0,28.73,27.5,27.86,4000,18.3445443906316,18.8228128693873,18.0169632407988,18.2528216686784,6105.35740845095,0.0,1.0
2012-02-09,28.194,28.295,27.75,27.75,2800,18.4716458767666,18.5378172690328,18.1807538157152,18.1807538157152,4273.75018591569,0.0,1.0
2012-02-10,28.31,28.31,28.09,28.09,600,18.5476447035278,18.5476447035278,18.4035089976014,18.4035089976014,915.803611267647,0.0,1.0
2012-02-13,28.25,28.39,28.04,28.39,1500,18.5083349655479,18.6000576875011,18.3707508826182,18.6000576875011,2289.50902816911,0.0,1.0
2012-02-14,28.0,28.02,28.0,28.02,400,18.3445443906316,18.3576476366249,18.3445443906316,18.3576476366249,610.535740845095,0.0,1.0
2012-02-15,28.39,28.39,28.39,28.39,500,18.6000576875011,18.6000576875011,18.6000576875011,18.6000576875011,763.16967605637,0.0,1.0
2012-02-16,28.44,28.44,28.39,28.39,700,18.6328158024843,18.6328158024843,18.6000576875011,18.6000576875011,1068.43754647892,0.0,1.0
2012-02-17,29.49,29.8,28.39,28.7,5400,19.320736217133,19.5238365300293,18.6000576875011,18.8031580003973,8242.23250140881,0.0,1.0
2012-02-21,31.038,31.15,29.7899,29.7999,12000,20.3349274570151,20.4083056345776,19.5172193908027,19.5237710137993,18316.0722253529,0.0,1.0
2012-02-22,30.99,30.99,29.0,30.97,3500,20.3034796666311,20.3034796666311,18.999706690297,20.2903764206378,5342.18773239461,0.0,1.0
2012-02-23,31.17,31.53,29.9,30.91,6000,20.4214088805709,20.6572673084505,19.5893527599958,20.2510666826579,9158.03611267646,0.0,1.0
2012-02-24,31.15,31.15,30.83,30.84,1900,20.4083056345776,20.4083056345776,20.1986536986847,20.2052053216813,2900.04476901421,0.0,1.0
2012-02-27,31.35,31.39,31.23,31.23,2700,20.5393380945107,20.5655445864973,20.4607186185508,20.4607186185508,4121.1162507044,0.0,1.0
2012-02-28,31.3,31.3,29.61,29.61,4200,20.5065799795274,20.5065799795274,19.3993556930929,19.3993556930929,6410.62527887352,0.0,1.0
2012-02-29,30.47,31.51,30.47,31.41,2200,19.9627952708051,20.6441640624572,19.9627952708051,20.5786478324906,3357.94657464804,0.0,1.0
2012-03-01,30.59,30.59,30.59,30.59,300,20.041414746765,20.041414746765,20.041414746765,20.041414746765,457.901805633822,0.0,1.0
2012-03-02,31.05,31.052,30.551,30.95,1500,20.3427894046111,20.3440997292104,20.015863417078,20.2772731746445,2289.50902816911,0.0,1.0
2012-03-05,30.1105,31.0,29.5301,30.51,14100,19.7272644240754,20.3100312896278,19.3470082253496,19.9890017627917,21521.3848647897,0.0,1.0
2012-03-06,29.97,30.0,29.473,29.473,1000,19.6352141209724,19.6548689899624,19.3095984580387,19.3095984580387,1526.33935211274,0.0,1.0
2012-03-07,29.55,29.8,29.537,29.65,4100,19.3600459551129,19.5238365300293,19.3515288452173,19.4255621850795,6257.99134366226,0.0,1.0
2012-03-08,29.64,29.8,29.4,29.72,3600,19.4190105620828,19.5238365300293,19.2617716101631,19.4714235460561,5494.82166760588,0.0,1.0
2012-03-09,30.25,30.2606,29.33,29.62,2400,19.8186595648787,19.8256042852552,19.2159102491865,19.4059073160895,3663.21444507059,0.0,1.0
2012-03-12,29.95,30.25,29.75,30.25,1600,19.6221108749791,19.8186595648787,19.491078415046,19.8186595648787,2442.14296338039,0.0,1.0
2012-03-13,29.9,30.0,29.71,29.75,1400,19.7596949579088,19.8257808942229,19.6341316789121,19.6605660534377,2118.45375594959,0.26,1.0
2012-03-14,29.6001,30.0,29.39,29.39,6900,19.5615032349029,19.8257808942229,19.422656682707,19.422656682707,10440.950654323,0.0,1.0
2012-03-15,30.0,30.0,29.4,29.55,6200,19.8257808942229,19.8257808942229,19.4292652763385,19.5283941808096,9381.72377634816,0.0,1.0
2012-03-16,29.4005,29.6,29.4005,29.48,2000,19.42959570602,19.5614371489666,19.42959570602,19.4821340253897,3026.36250849941,0.0,1.0
2012-03-19,29.8,29.8001,29.32,29.47,12900,19.6936090215948,19.6936751075311,19.3763965272872,19.4755254317583,19520.0381798211,0.0,1.0
2012-03-20,29.75,30.05,29.6,29.95,13500,19.6605660534377,19.85882386238,19.5614371489666,19.7927379260659,20427.946932371,0.0,1.0
2012-03-21,30.0,30.0,29.6001,29.64,800,19.8257808942229,19.8257808942229,19.5615032349029,19.5878715234922,1210.54500339976,0.0,1.0
2012-03-22,30.079,30.079,29.4001,29.8,3800,19.877988783911,19.877988783911,19.4293313622748,19.6936090215948,5750.08876614888,0.0,1.0
2012-03-23,29.4,29.53,29.3,29.36,1800,19.4292652763385,19.5151769935468,19.3631793400244,19.4028309018128,2723.72625764946,0.0,1.0
2012-03-26,30.15,30.49,29.68,29.68,10000,19.924909798694,20.1496019821619,19.6143058980179,19.6143058980179,15131.812542497,0.0,1.0
2012-03-27,30.44,30.45,29.706,30.43,2800,20.1165590140049,20.1231676076363,19.6314882414595,20.1099504203734,4236.90751189915,0.0,1.0
2012-03-28,29.84,30.07,29.81,30.02,2300,19.7200433961204,19.8720410496428,19.7002176152262,19.8389980814857,3480.31688477431,0.0,1.0
2012-03-29,29.9,30.35,29.9,29.95,5300,19.7596949579088,20.0570816713222,19.7596949579088,19.7927379260659,8019.86064752343,0.0,1.0
2012-03-30,29.76,30.5,29.76,30.18,3200,19.6671746470691,20.1562105757933,19.6671746470691,19.9447355795883,4842.18001359905,0.0,1.0
2012-04-02,29.78,30.5,29.69,29.81,8500,19.6803918343319,20.1562105757933,19.6209144916493,19.7002176152262,12862.0406611225,0.0,1.0
2012-04-03,29.92,30.26,29.92,30.25,8100,19.7729121451717,19.9976043286395,19.7729121451717,19.9909957350081,12256.7681594226,0.0,1.0
2012-04-04,30.06,30.06,30.03,30.04,1300,19.8654324560114,19.8654324560114,19.8456066751171,19.8522152687485,1967.13563052461,0.0,1.0
2012-04-05,30.0,30.037,29.67,29.67,1100,19.8257808942229,19.8502326906591,19.6076973043865,19.6076973043865,1664.49937967467,0.0,1.0
2012-04-09,29.5,29.8,29.5,29.8,6200,19.4953512126525,19.6936090215948,19.4953512126525,19.6936090215948,9381.72377634816,0.0,1.0
2012-04-10,28.74,29.55,28.74,29.53,5400,18.9930980966656,19.5283941808096,18.9930980966656,19.5151769935468,8171.17877294837,0.0,1.0
2012-04-11,28.7,28.7,28.52,28.52,500,18.9666637221399,18.9666637221399,18.8477090367746,18.8477090367746,756.590627124852,0.0,1.0
2012-04-12,29.0,29.1,28.55,29.0,2900,19.1649215310822,19.2310074673962,18.8675348176688,19.1649215310822,4388.22563732412,0.0,1.0
2012-04-13,28.75,28.75,28.75,28.75,200,18.999706690297,18.999706690297,18.999706690297,18.999706690297,302.63625084994,0.0,1.0
2012-04-16,29.07,29.07,28.82,28.82,400,19.211181686502,19.211181686502,19.0459668457168,19.0459668457168,605.272501699881,0.0,1.0
2012-04-17,28.5,28.65,28.3,28.65,1000,18.8344918495118,18.9336207539829,18.7023199768836,18.9336207539829,1513.1812542497,0.0,1.0
2012-04-18,28.25,29.125,28.25,28.285,2000,18.6692770087266,19.2475289514747,18.6692770087266,18.6924070864365,3026.3625084994,0.0,1.0
2012-04-19,29.94,30.0,28.25,28.25,2200,19.7861293324345,19.8257808942229,18.6692770087266,18.6692770087266,3328.99875934934,0.0,1.0
2012-04-20,29.62,29.895,29.26,29.65,2200,19.5746543362294,19.7563906610931,19.3367449654988,19.5944801171236,3328.99875934935,0.0,1.0
2012-04-23,29.5,30.0,28.381,29.61,4500,19.4953512126525,19.8257808942229,18.755849585298,19.568045742598,6809.31564412367,0.0,1.0
2012-04-24,30.05,30.05,29.25,29.25,2600,19.85882386238,19.85882386238,19.3301363718673,19.3301363718673,3934.27126104921,0.0,1.0
2012-04-25,30.38,30.88,29.97,29.97,6400,20.0769074522164,20.4073371337868,19.8059551133287,19.8059551133287,9684.36002719809,0.0,1.0
2012-04-26,30.8799,30.88,30.5,30.88,2800,20.4072710478505,20.4073371337868,20.1562105757933,20.4073371337868,4236.90751189916,0.0,1.0
2012-04-27,30.88,31.0,30.81,30.875,3000,20.4073371337868,20.4866402573637,20.3610769783669,20.4040328369711,4539.5437627491,0.0,1.0
2012-04-30,31.25,31.25,30.7,31.14,5400,20.6518550981489,20.6518550981489,20.2883824484215,20.5791605682034,8171.17877294838,0.0,1.0
2012-05-01,31.45,31.64,31.25,31.25,5100,20.784026970777,20.9095902497738,20.6518550981489,20.6518550981489,7717.22439667349,0.0,1.0
2012-05-02,31.66,31.66,31.62,31.65,900,20.9228074370366,20.9228074370366,20.896373062511,20.9161988434052,1361.86312882473,0.0,1.0
2012-05-03,32.0,32.0,30.1401,31.99,1300,21.1474996205044,21.1474996205044,19.9183672909989,21.140891026873,1967.13563052462,0.0,1.0
2012-05-04,31.97,31.975,31.7,31.7,400,21.1276738396102,21.1309781364259,20.9492418115622,20.9492418115622,605.272501699881,0.0,1.0
2012-05-07,33.0,33.0,30.92,31.71,2400,21.8083589836452,21.8083589836452,20.4337715083124,20.9558504051936,3631.63501019928,0.0,1.0
2012-05-08,31.2,33.0,30.88,33.0,1422,20.6188121299918,21.8083589836452,20.4073371337868,21.8083589836452,2151.74374354308,0.0,1.0
2012-05-09,30.58,30.75,30.15,30.75,1300,20.2090793248446,20.3214254165785,19.924909798694,20.3214254165785,1967.13563052461,0.0,1.0
2012-05-10,30.51,30.51,30.51,30.51,500,20.1628191694247,20.1628191694247,20.1628191694247,20.1628191694247,756.590627124851,0.0,1.0
2012-05-11,30.01,30.34,29.5132,30.34,3400,19.8323894878543,20.0504730776908,19.504074556246,20.0504730776908,5144.81626444899,0.0,1.0
2012-05-14,31.9,31.95,29.7,30.01,12500,21.0814136841904,21.1144566523474,19.6275230852807,19.8323894878543,18914.7656781212,0.0,1.0
2012-05-15,32.43,33.3,31.95,31.95,5100,21.431669146655,22.0066167925874,21.1144566523474,21.1144566523474,7717.22439667347,0.0,1.0
2012-05-16,33.77,34.0,32.23,32.31,3900,22.3172206932636,22.469218346786,21.2994972740268,21.3523660230781,5901.40689157384,0.0,1.0
2012-05-17,33.95,35.45,32.7601,33.93,21700,22.4361753786289,23.4274644233401,21.6498188224277,22.4229581913661,32836.0332172186,0.0,1.0
2012-05-18,33.5,33.8925,32.75,33.39,5000,22.1387886652156,22.3981759652483,21.64314414286,22.0660941352701,7565.9062712485,0.0,1.0
2012-05-21,34.38,34.51,33.7,33.7,4400,22.7203449047795,22.8062566219878,22.2709605378437,22.2709605378437,6657.99751869868,0.0,1.0
2012-05-22,35.42,35.44,34.5,34.88,1400,23.4076386424459,23.4208558297087,22.7996480283564,23.0507745863498,2118.45375594958,0.0,1.0
2012-05-23,34.17,35.36,33.8,35.36,5400,22.5815644385199,23.3679870806574,22.3370464741578,23.3679870806574,8171.17877294839,0.0,1.0
2012-05-24,34.67,34.9,34.155,34.4,1400,22.9119941200903,23.0639917736127,22.5716515480728,22.7335620920423,2118.45375594958,0.0,1.0
2012-05-25,34.67,34.67,34.0,34.0,1300,22.9119941200903,22.9119941200903,22.469218346786,22.469218346786,1967.13563052461,0.0,1.0
2012-05-29,34.75,35.0,34.255,34.55,3400,22.9648628691415,23.1300777099267,22.6377374843869,22.8326909965134,5144.816264449,0.0,1.0
2012-05-30,34.78,35.5,34.33,34.82,5200,22.9846886500358,23.4605073914971,22.6873019366224,23.0111230245614,7868.54252209844,0.0,1.0
2012-05-31,37.1,38.72,34.67,34.67,8200,24.5178823725223,25.5884745408104,22.9119941200903,22.9119941200903,12408.0862848476,0.0,1.0
2012-06-01,35.48,36.6,34.12,35.51,4000,23.4472902042343,24.187452690952,22.5485214703629,23.4671159851285,6052.72501699881,0.0,1.0
2012-06-04,36.5,36.51,35.25,35.25,3200,24.1213667546379,24.1279753482693,23.2952925507119,23.2952925507119,4842.18001359904,0.0,1.0
2012-06-05,36.84,36.84,36.07,36.07,7100,24.3460589381057,24.3460589381057,23.8371972284874,23.8371972284874,10743.5869051729,0.0,1.0
2012-06-06,37.12,37.49,36.51,36.51,14200,24.5310995597852,24.7756175241472,24.1279753482693,24.1279753482693,21487.1738103457,0.0,1.0
2012-06-07,37.03,37.5,36.83,37.12,12900,24.4716222171025,24.7822261177786,24.3394503444743,24.5310995597852,19520.0381798211,0.0,1.0
2012-06-08,37.25,37.4,36.78,37.18,11600,24.6170112769935,24.7161401814646,24.3064073763173,24.5707511215736,17552.9025492965,0.0,1.0
2012-06-11,37.14,37.3,37.0,37.25,6900,24.544316747048,24.6500542451505,24.4517964362083,24.6170112769935,10440.9506543229,0.0,1.0
2012-06-12,36.94,37.3,36.68,37.3,3900,24.4121448744198,24.6500542451505,24.2403214400032,24.6500542451505,5901.40689157384,0.0,1.0
2012-06-13,37.25,37.25,36.765,36.88,3100,24.7888347114101,24.7888347114101,24.4660807561071,24.5426100444779,4658.347249653,0.26,1.0
2012-06-14,37.27,37.4,35.88,37.23,14100,24.8021441528658,24.8886555223285,23.8771379716884,24.7755252699543,21187.9665226153,0.0,1.0
2012-06-15,37.07,37.3,36.26,37.3,18700,24.6690497383079,24.8221083150495,24.1300173593484,24.8221083150495,28100.3527640359,0.0,1.0
2012-06-18,36.82,37.17,36.82,36.92,20500,24.5026817201106,24.7355969455869,24.5026817201106,24.5692289273895,30805.1995541569,0.0,1.0
2012-06-19,36.63,37.1,36.44,37.02,8800,24.3762420262805,24.6890139004916,24.2498023324505,24.6357761346685,13223.6954183698,0.0,1.0
2012-06-20,37.78,37.78,36.5,37.0,16700,25.1415349099885,25.1415349099885,24.2897306568179,24.6224666932127,25094.9674416791,0.0,1.0
2012-06-21,37.7,37.7,36.7,37.6,19200,25.0882971441653,25.0882971441653,24.4228250713758,25.0217499368864,28851.6990946251,0.0,1.0
2012-06-22,37.71,38.77,36.66,37.46,430600,25.0949518648932,25.8003522620501,24.3962061884642,24.9285838466959,647059.459903415,0.0,1.0
2012-06-25,38.32,39.0,37.07,37.07,16000,25.5008898292949,25.9534108387917,24.6690497383079,24.6690497383079,24043.0825788542,0.0,1.0
2012-06-26,39.41,39.93,38.25,38.25,14900,26.2262543886354,26.572299866486,25.4543067841996,25.4543067841996,22390.120651558,0.0,1.0
2012-06-27,39.47,39.75,39.04,39.36,6800,26.2661827130028,26.4525148933839,25.9800297217033,26.192980784996,10218.3100960131,0.0,1.0
2012-06-28,41.15,41.95,38.77,39.09,34800,27.3841757952892,27.9165534535209,25.8003522620501,26.0133033253428,52293.704609008,0.0,1.0
2012-06-29,40.16,41.48,39.0,41.48,58400,26.7253584432276,27.6037815793098,25.9534108387917,27.6037815793098,87757.2514128179,0.0,1.0
2012-07-02,43.29,43.29,40.34,40.34,14200,28.8082860310588,28.8082860310588,26.8451434163297,26.8451434163297,21338.2357887331,0.0,1.0
2012-07-03,42.15,43.42,40.16,42.71,10100,28.0496478680788,28.8947974005215,26.7253584432276,28.4223122288409,15177.1958779017,0.0,1.0
2012-07-05,40.65,42.38,39.2001,42.15,6300,27.0514397588945,28.2027064448204,26.0865718005569,28.0496478680788,9466.96376542384,0.0,1.0
2012-07-06,40.4,40.43,39.04,40.43,8900,26.8850717406971,26.9050359028808,25.9800297217033,26.9050359028808,13373.9646844877,0.0,1.0
2012-07-09,40.56,40.99,40.04,40.09,3600,26.9915472723434,27.2777002636429,26.6455017944928,26.6787753981323,5409.6935802422,0.0,1.0
2012-07-10,40.41,40.66,39.08,40.14,7000,26.891726461425,27.0580944796224,26.0066486046149,26.7120490017718,10518.8486282487,0.0,1.0
2012-07-11,40.16,40.73,40.0,40.49,2600,26.7253584432276,27.1046775247176,26.6188829115813,26.9449642272481,3907.00091906381,0.0,1.0
2012-07-12,40.37,40.9,39.34,39.96,4800,26.8651075785134,27.2178077770918,26.1796713435402,26.5922640286697,7212.92477365627,0.0,1.0
2012-07-13,40.77,40.85,39.56,40.12,4800,27.1312964076292,27.1845341734524,26.3260751995539,26.698739560316,7212.92477365627,0.0,1.0
2012-07-16,40.65,41.0,39.731,40.7,7200,27.0514397588945,27.2843549843708,26.4398709240009,27.0847133625339,10819.3871604844,0.0,1.0
2012-07-17,40.16,40.7,39.86,40.7,4200,26.7253584432276,27.0847133625339,26.5257168213907,27.0847133625339,6311.30917694923,0.0,1.0
2012-07-18,40.54,40.99,39.253,40.05,6800,26.9782378308876,27.2777002636429,26.1217752732075,26.6521565152207,10218.3100960131,0.0,1.0
2012-07-19,40.54,41.0,40.3,40.3,6200,26.9782378308876,27.2843549843708,26.8185245334181,26.8185245334181,9316.69449930602,0.0,1.0
2012-07-20,39.51,40.98,39.51,40.23,5600,26.2928015959144,27.271045542915,26.2928015959144,26.7719414883229,8415.07890259898,0.0,1.0
2012-07-23,39.3,40.08,39.25,39.25,3500,26.1530524606286,26.6721206774044,26.1197788569891,26.1197788569891,5259.42431412436,0.0,1.0
2012-07-24,39.16,40.48,39.14,39.33,1700,26.0598863704381,26.9383095065202,26.0465769289823,26.1730166228123,2554.57752400326,0.0,1.0
2012-07-25,39.12,40.23,38.77,39.64,3000,26.0332674875265,26.7719414883229,25.8003522620501,26.379312965377,4508.07798353516,0.0,1.0
2012-07-26,39.64,40.35,39.5,39.5,2400,26.379312965377,26.8517981370576,26.2861468751865,26.2861468751865,3606.46238682814,0.0,1.0
2012-07-27,40.71,40.98,39.75,40.35,7500,27.0913680832618,27.271045542915,26.4525148933839,26.8517981370576,11270.1949588379,0.0,1.0
2012-07-30,40.04,40.969,39.42,40.57,2000,26.6455017944928,27.2637253501143,26.2329091093633,26.9982019930713,3005.38532235678,0.0,1.0
2012-07-31,40.93,41.0,39.28,40.43,11200,27.2377719392755,27.2843549843708,26.1397430191728,26.9050359028808,16830.157805198,0.0,1.0
2012-08-01,39.4,40.7,39.4,40.69,7500,26.2195996679075,27.0847133625339,26.2195996679075,27.078058641806,11270.1949588379,0.0,1.0
2012-08-02,39.25,39.9757,39.0,39.0,4100,26.1197788569891,26.6027119402125,25.9534108387917,25.9534108387917,6161.0399108314,0.0,1.0
2012-08-03,39.85,40.0,39.55,39.98,8300,26.5190621006628,26.6188829115813,26.319420478826,26.6055734701255,12472.3490877806,0.0,1.0
2012-08-06,40.25,40.71,39.5601,39.8,6400,26.7852509297787,27.0913680832618,26.3261417467612,26.4857884970234,9617.23303154167,0.0,1.0
2012-08-07,40.58,40.75,38.51,40.07,5500,27.0048567137992,27.1179869661734,25.6273295231249,26.6654659566765,8264.80963648114,0.0,1.0
2012-08-08,39.97,40.83,39.29,40.83,5300,26.5989187493976,27.1712247319966,26.1463977399007,27.1712247319966,7964.27110424546,0.0,1.0
2012-08-09,39.7,39.83,39.7,39.83,300,26.4192412897444,26.505752659207,26.4192412897444,26.505752659207,450.807798353517,0.0,1.0
2012-08-10,40.07,40.07,39.68,39.68,3600,26.6654659566765,26.6654659566765,26.4059318482886,26.4059318482886,5409.69358024221,0.0,1.0
2012-08-13,42.0,42.0,39.82,39.82,10100,27.9498270571603,27.9498270571603,26.4990979384792,26.4990979384792,15177.1958779017,0.0,1.0
2012-08-14,40.13,42.0,40.0,42.0,2800,26.7053942810439,27.9498270571603,26.6188829115813,27.9498270571603,4207.53945129949,0.0,1.0
2012-08-15,40.5,40.5,39.97,40.18,3500,26.951618947976,26.951618947976,26.5989187493976,26.7386678846834,5259.42431412437,0.0,1.0
2012-08-16,40.95,40.95,40.44,40.44,1400,27.2510813807313,27.2510813807313,26.9116906236087,26.9116906236087,2103.76972564975,0.0,1.0
2012-08-17,40.76,41.0,40.38,40.77,8900,27.1246416869013,27.2843549843708,26.8717622992413,27.1312964076292,13373.9646844877,0.0,1.0
2012-08-20,40.95,40.98,39.68,40.77,5100,27.2510813807313,27.271045542915,26.4059318482886,27.1312964076292,7663.73257200979,0.0,1.0
2012-08-21,40.02,40.77,39.39,40.77,3700,26.6321923530371,27.1312964076292,26.2129449471797,27.1312964076292,5559.96284636003,0.0,1.0
2012-08-22,39.96,40.19,39.92,39.92,1100,26.5922640286697,26.7453226054113,26.5656451457581,26.5656451457581,1652.96192729623,0.0,1.0
2012-08-23,39.35,40.54,39.35,40.09,6000,26.1863260642681,26.9782378308876,26.1863260642681,26.6787753981323,9016.15596707032,0.0,1.0
2012-08-24,39.76,39.85,39.3201,39.55,2300,26.4591696141118,26.5190621006628,26.1664284492917,26.319420478826,3456.19312071029,0.0,1.0
2012-08-27,39.4,39.84,39.4,39.54,1400,26.2195996679075,26.5124073799349,26.2195996679075,26.3127657580981,2103.76972564975,0.0,1.0
2012-08-28,39.95,40.0,39.4,40.0,4000,26.5856093079418,26.6188829115813,26.2195996679075,26.6188829115813,6010.77064471355,0.0,1.0
2012-08-29,40.0,40.24,39.5101,40.2,4400,26.6188829115813,26.7785962090508,26.2928681431217,26.7519773261392,6611.8477091849,0.0,1.0
2012-08-30,39.55,40.59,39.55,39.94,2300,26.319420478826,27.0115114345271,26.319420478826,26.5789545872139,3456.19312071029,0.0,1.0
2012-08-31,39.12,39.7,39.11,39.7,7500,26.0332674875265,26.4192412897444,26.0266127667986,26.4192412897444,11270.1949588379,0.0,1.0
2012-09-04,39.42,39.68,39.021,39.07,4000,26.2329091093633,26.4059318482886,25.9673857523203,25.999993883887,6010.77064471357,0.0,1.0
2012-09-05,39.9,40.0,39.5,39.5,5400,26.5523357043023,26.6188829115813,26.2861468751865,26.2861468751865,8114.5403703633,0.0,1.0
2012-09-06,40.45,40.49,39.73,39.73,5400,26.9183453443366,26.9449642272481,26.4392054519281,26.4392054519281,8114.54037036329,0.0,1.0
2012-09-07,39.93,40.27,39.755,40.27,8200,26.572299866486,26.7985603712344,26.4558422537478,26.7985603712344,12322.0798216628,0.0,1.0
2012-09-10,39.91,40.49,39.0801,39.97,8100,26.5589904250302,26.9449642272481,26.0067151518222,26.5989187493976,12171.810555545,0.0,1.0
2012-09-11,39.9,40.0,39.74,39.94,3200,26.5523357043023,26.6188829115813,26.445860172656,26.5789545872139,4808.61651577085,0.0,1.0
2012-09-12,39.98,40.0,39.48,39.48,2000,26.7852509297787,26.7986502549061,26.4502678015923,26.4502678015923,2985.22497361053,0.27,1.0
2012-09-13,40.23,40.3,39.7,39.98,18400,26.9527424938718,26.9996401318179,26.5976603779943,26.7852509297787,27464.0697572169,0.0,1.0
2012-09-14,39.75,40.0,39.64,40.0,8000,26.6311586908129,26.7986502549061,26.557462402612,26.7986502549061,11940.8998944422,0.0,1.0
2012-09-17,39.77,40.0,39.47,39.47,1900,26.6445580159404,26.7986502549061,26.4435681390286,26.4435681390286,2835.96372493001,0.0,1.0
2012-09-18,39.49,39.6,39.07,39.52,3600,26.4569674641561,26.530663752357,26.1755816364795,26.4770664518472,5373.40495249895,0.0,1.0
2012-09-19,39.51,39.52,39.25,39.42,4700,26.4703667892835,26.4770664518472,26.2961755626266,26.41006982621,7015.27868798476,0.0,1.0
2012-09-20,39.3,39.82,39.26,39.26,4600,26.3296738754452,26.678056328759,26.3028752251903,26.3028752251903,6866.01743930424,0.0,1.0
2012-09-21,39.9,39.9,39.46,39.75,13400,26.7316536292688,26.7316536292688,26.4368684764649,26.6311586908129,20001.0073231906,0.0,1.0
2012-09-24,39.85,40.0,39.15,39.15,5900,26.6981553164502,26.7986502549061,26.2291789369893,26.2291789369893,8806.41367215108,0.0,1.0
2012-09-25,39.74,40.49,39.64,39.84,13700,26.6244590282492,27.1269337205287,26.557462402612,26.6914556538865,20448.7910692322,0.0,1.0
2012-09-26,39.81,39.99,39.43,39.71,7700,26.6713566661953,26.7919505923424,26.4167694887737,26.604360040558,11493.1161484006,0.0,1.0
2012-09-27,39.92,39.94,39.6,39.86,4900,26.7450529543963,26.7584522795237,26.530663752357,26.7048549790139,7313.80118534581,0.0,1.0
2012-09-28,39.35,39.74,39.25,39.74,4200,26.3631721882639,26.6244590282492,26.2961755626266,26.6244590282492,6268.97244458212,0.0,1.0
2012-10-01,39.63,40.0,38.24,39.64,6100,26.5507627400482,26.7986502549061,25.6195096436902,26.557462402612,9104.93616951214,0.0,1.0
2012-10-02,39.22,39.99,38.77,39.74,5400,26.2760765749354,26.7919505923424,25.9745917595677,26.6244590282492,8060.10742874845,0.0,1.0
2012-10-03,39.36,39.5,39.0,39.29,2300,26.3698718508276,26.4636671267198,26.1286839985335,26.3229742128815,3433.00871965211,0.0,1.0
2012-10-04,39.0,39.44,38.99,39.44,1900,26.1286839985335,26.4234691513374,26.1219843359697,26.4234691513374,2835.96372493,0.0,1.0
2012-10-05,39.83,39.94,38.7201,39.2,4200,26.6847559913228,26.7584522795237,25.9411604433747,26.262677249808,6268.97244458211,0.0,1.0
2012-10-08,39.52,39.97,39.52,39.82,1000,26.4770664518472,26.7785512672149,26.4770664518472,26.678056328759,1492.61248680527,0.0,1.0
2012-10-09,39.74,39.99,38.55,39.7,1600,26.6244590282492,26.7919505923424,25.8271991831658,26.5976603779943,2388.17997888843,0.0,1.0
2012-10-10,39.37,39.7,39.135,39.7,1900,26.3765715133913,26.5976603779943,26.2191294431438,26.5976603779943,2835.96372493001,0.0,1.0
2012-10-11,39.61,39.7,39.21,39.31,4700,26.5373634149208,26.5976603779943,26.2693769123717,26.336373538009,7015.27868798475,0.0,1.0
2012-10-12,38.95,39.7,38.32,39.67,12900,26.0951856857148,26.5976603779943,25.6731069442001,26.5775613903031,19254.701079788,0.0,1.0
2012-10-15,39.91,40.0,37.04,38.88,6800,26.7383532918326,26.7986502549061,24.8155501360431,26.0482880477687,10149.7649102758,0.0,1.0
2012-10-16,39.29,39.8,38.67,39.8,15400,26.3229742128815,26.6646570036316,25.9075951339305,26.6646570036316,22986.2322968011,0.0,1.0
2012-10-17,39.8,39.8,39.0,39.32,8900,26.6646570036316,26.6646570036316,26.1286839985335,26.3430732005727,13284.2511325669,0.0,1.0
2012-10-18,39.26,39.63,38.05,39.63,7900,26.3028752251903,26.5507627400482,25.4922160549794,26.5507627400482,11791.6386457616,0.0,1.0
2012-10-19,38.26,39.65,37.88,39.1,14300,25.6329089688177,26.5641620651757,25.3783217913961,26.1956806241707,21344.3585613153,0.0,1.0
2012-10-22,38.12,39.74,37.4,39.74,3500,25.5391136929255,26.6244590282492,25.0567379883372,26.6244590282492,5224.14370381844,0.0,1.0
2012-10-23,38.26,39.38,36.91,38.05,12800,25.6329089688177,26.3832711759551,24.7284545227146,25.4922160549794,19105.4398311074,0.0,1.0
2012-10-24,38.62,39.08,38.25,38.4,27400,25.8740968211118,26.1822812990433,25.626209306254,25.7267042447099,40897.5821384644,0.0,1.0
2012-10-25,39.24,39.26,38.72,38.72,3400,26.2894759000629,26.3028752251903,25.9410934467491,25.9410934467491,5074.88245513791,0.0,1.0
2012-10-26,38.49,39.23,38.4,38.9,20100,25.7870012077834,26.2827762374992,25.7267042447099,26.0616873728962,30001.5109847859,0.0,1.0
2012-10-31,39.25,39.25,38.4001,38.4001,3200,26.2961755626266,26.2961755626266,25.7267712413355,25.7267712413355,4776.35995777686,0.0,1.0
2012-11-01,39.79,39.88,38.95,39.14,6700,26.6579573410678,26.7182543041414,26.0951856857148,26.2224792744256,10000.5036615953,0.0,1.0
2012-11-02,38.55,39.95,38.41,39.69,13000,25.8271991831658,26.7651519420875,25.7334039072736,26.5909607154306,19403.9623284684,0.0,1.0
2012-11-05,39.6,39.6,38.6001,38.85,5000,26.530663752357,26.530663752357,25.86076449261,26.0281890600776,7463.06243402635,0.0,1.0
2012-11-06,39.0,39.7,38.66,39.7,9300,26.1286839985335,26.5976603779943,25.9008954713667,26.5976603779943,13881.296127289,0.0,1.0
2012-11-07,37.15,38.64,37.15,38.64,13400,24.889246424244,25.8874961462393,24.889246424244,25.8874961462393,20001.0073231906,0.0,1.0
2012-11-08,36.41,37.99,36.41,37.2,29900,24.3934713945283,25.4520180795971,24.3934713945283,24.9227447370627,44629.1133554774,0.0,1.0
2012-11-09,35.8,36.65,35.64,36.32,17600,23.984791978141,24.5542632960577,23.8775973771213,24.3331744314547,26269.9797677727,0.0,1.0
2012-11-12,35.79,36.87,35.79,35.82,66800,23.9780923155772,24.7016558724597,23.9780923155772,23.9981913032684,99706.514118592,0.0,1.0
2012-11-13,35.4,36.89,35.4,35.68,9400,23.7168054755919,24.7150551975872,23.7168054755919,23.9043960273762,14030.5573759695,0.0,1.0
2012-11-14,33.56,36.0,33.56,35.58,2900,22.4840675638662,24.1187852294155,22.4840675638662,23.837399401739,4328.57621173528,0.0,1.0
2012-11-15,33.45,34.29,33.27,33.27,5400,22.4103712756652,22.9731429310183,22.2897773495182,22.2897773495182,8060.10742874845,0.0,1.0
2012-11-16,33.73,34.5499,33.06,33.48,38200,22.5979618274496,23.1472671610495,22.1490844356799,22.4304702633564,57017.7969959611,0.0,1.0
2012-11-19,33.74,34.89,33.5,33.85,16800,22.6046614900133,23.3751226848419,22.4438695884839,22.6783577782143,25075.8897783285,0.0,1.0
2012-11-20,34.02,34.43,33.48,33.8,25200,22.7922520417976,23.0669382069104,22.4304702633564,22.6448594653957,37613.8346674928,0.0,1.0
2012-11-21,34.96,35.0,33.67,33.97,12100,23.4220203227879,23.4488189730428,22.5577638520672,22.758753728979,18060.6110903438,0.0,1.0
2012-11-23,34.79,34.98,34.33,34.98,5100,23.3081260592046,23.4354196479154,22.9999415812732,23.4354196479154,7612.32368270686,0.0,1.0
2012-11-26,34.31,34.64,34.1,34.3,5600,22.9865422561457,23.2076311207487,22.8458493423075,22.979842593582,8358.6299261095,0.0,1.0
2012-11-27,33.88,34.96,33.71,34.16,19000,22.6984567659055,23.4220203227879,22.5845625023221,22.8860473176898,28359.6372493,0.0,1.0
2012-11-28,34.99,34.99,34.0,34.05,55700,23.4421193104791,23.4421193104791,22.7788527166702,22.8123510294888,83138.5155150534,0.0,1.0
2012-11-29,34.86,35.01,34.6,35.01,3600,23.3550236971507,23.4555186356066,23.1808324704938,23.4555186356066,5373.40495249895,0.0,1.0
2012-11-30,34.04,34.91,33.7,34.91,10800,22.8056513669251,23.3885220099693,22.5778628397584,23.3885220099693,16120.2148574969,0.0,1.0
2012-12-03,34.08,34.16,33.75,34.13,3000,22.83245001718,22.8860473176898,22.611361152577,22.8659483299986,4477.8374604158,0.0,1.0
2012-12-04,33.78,33.86,33.6,33.8,7600,22.6314601402682,22.685057440778,22.5108662141211,22.6448594653957,11343.85489972,0.0,1.0
2012-12-05,34.8,34.8,33.77,33.77,10800,23.3148257217683,23.3148257217683,22.6247604777045,22.6247604777045,16120.2148574969,0.0,1.0
2012-12-06,35.0,35.0,34.13,34.78,2100,23.4488189730428,23.4488189730428,22.8659483299986,23.3014263966409,3134.48622229107,0.0,1.0
2012-12-07,34.39,35.39,34.15,35.33,25700,23.0401395566555,23.7101058130282,22.8793476551261,23.6699078376458,38360.1409108954,0.0,1.0
2012-12-10,35.38,35.41,34.4,34.4,3900,23.7034061504645,23.7235051381556,23.0468392192193,23.0468392192193,5821.18869854053,0.0,1.0
2012-12-11,35.5,35.5,34.5,35.43,14400,23.7838021012292,23.7838021012292,23.1138358448565,23.7369044632831,21493.6198099958,0.0,1.0
2012-12-12,34.48,35.59,34.48,35.54,5800,23.2947267340771,24.0446439810268,23.2947267340771,24.0108639248579,8584.94724076114,0.29,1.0
2012-12-13,34.16,34.88,34.16,34.88,900,23.0785343745961,23.5649671834284,23.0785343745961,23.5649671834284,1332.14698563535,0.0,1.0
2012-12-14,35.41,35.44,33.82,34.28,18200,23.9230357788188,23.9433038125201,22.8488299926476,23.1596065094015,26938.9723761814,0.0,1.0
2012-12-17,35.29,35.45,34.26,34.74,4300,23.8419636440134,23.9500598237539,23.1460944869339,23.4703830261554,6364.70226470222,0.0,1.0
2012-12-18,35.44,35.46,34.68,35.13,19900,23.9433038125201,23.9568158349877,23.4298469587528,23.7338674642729,29455.2500157149,0.0,1.0
2012-12-19,35.44,35.5,34.7,34.7,1500,23.9433038125201,23.9838398799228,23.4433589812203,23.4433589812203,2220.24497605891,0.0,1.0
2012-12-20,36.86,36.86,35.038,35.16,2400,24.902657407717,24.902657407717,23.6717121609221,23.7541354979742,3552.39196169426,0.0,1.0
2012-12-21,38.6,38.6,36.12,36.95,32400,26.0782033623949,26.0782033623949,24.4027125764172,24.9634615088211,47957.2914828726,0.0,1.0
2012-12-24,37.95,39.0,37.41,38.4,18200,25.6390626321992,26.3484438117462,25.274238025575,25.9430831377193,26938.9723761814,0.0,1.0
2012-12-26,38.79,38.79,37.45,37.52,5800,26.2065675758368,26.2065675758368,25.3012620705101,25.3485541491466,8584.94724076112,0.0,1.0
2012-12-27,37.23,39.34,36.71,39.13,10000,25.1526298233669,26.5781481936947,24.8013172392103,26.4362719577853,14801.6331737261,0.0,1.0
2012-12-28,37.79,38.19,37.03,37.34,13800,25.5309664524587,25.8012069018099,25.0175095986913,25.2269459469385,20426.253779742,0.0,1.0
2012-12-31,38.94,38.94,36.26,37.84,24400,26.3079077443435,26.3079077443435,24.4972967336902,25.5647465086276,36115.9849438916,0.0,1.0
2013-01-02,39.23,39.8,38.76,39.0,11500,26.5038320701231,26.8889247104487,26.1862995421354,26.3484438117462,17021.878149785,0.0,1.0
2013-01-03,39.15,39.97,36.8,36.8,9100,26.4497839802529,27.0037769014229,24.8621213403143,24.8621213403143,13469.4861880907,0.0,1.0
2013-01-04,38.0,39.65,37.7,39.1,49700,25.6728426883681,26.7875845419419,25.4701623513546,26.416003924084,73564.1168734186,0.0,1.0
2013-01-07,39.08,39.08,37.535,38.0,4800,26.4024919016164,26.4024919016164,25.3586881659972,25.6728426883681,7104.78392338853,0.0,1.0
2013-01-08,39.0,39.0,37.92,39.0,50200,26.3484438117462,26.3484438117462,25.6187945984978,26.3484438117462,74304.1985321049,0.0,1.0
2013-01-09,39.21,39.257,38.1,38.84,5300,26.4903200476556,26.5220733004543,25.7404028007059,26.2403476320057,7844.86558207482,0.0,1.0
2013-01-10,40.8,41.01,38.61,38.98,12700,27.5645258338268,27.7064020697362,26.0849593736287,26.3349317892786,18798.0741306321,0.0,1.0
2013-01-11,41.19,41.9,40.55,40.61,50200,27.8280102719442,28.3076870695427,27.3956255529822,27.4361616203849,74304.198532105,0.0,1.0
2013-01-14,40.93,41.07,40.781,41.07,3000,27.6523539798659,27.7469381371389,27.5516894124826,27.7469381371389,4440.48995211783,0.0,1.0
2013-01-15,40.37,41.06,38.994,40.68,7800,27.2740173507742,27.7401821259051,26.3443902050059,27.4834536990214,11545.2738755063,0.0,1.0
2013-01-16,40.27,40.67,40.0,40.44,3400,27.2064572384364,27.4766976877876,27.0240449351243,27.3213094294106,5032.55527906686,0.0,1.0
2013-01-17,40.61,40.61,39.37,39.37,2500,27.4361616203849,27.4361616203849,26.5984162273961,26.5984162273961,3700.40829343153,0.0,1.0
2013-01-18,41.25,41.25,40.77,40.9,3700,27.8685463393469,27.8685463393469,27.5442578001254,27.6320859461646,5476.60427427865,0.0,1.0
2013-01-22,41.73,41.79,40.301,41.34,7300,28.1928348785684,28.2333709459711,27.2274008732611,27.9293504404509,10805.19221682,0.0,1.0
2013-01-23,40.81,41.95,40.65,41.76,4900,27.5712818450605,28.3414671257116,27.46318566532,28.2131029122697,7252.8002551258,0.0,1.0
2013-01-24,41.55,41.55,40.94,40.94,2100,28.0712266763603,28.0712266763603,27.6591099910997,27.6591099910997,3108.34296648248,0.0,1.0
2013-01-25,41.37,41.95,40.26,41.7,4200,27.9496184741523,28.3414671257116,27.1997012272026,28.1725668448671,6216.68593296495,0.0,1.0
2013-01-28,41.0,41.09,39.811,41.09,12700,27.6996460585024,27.7604501596064,26.8963563228058,27.7604501596064,18798.0741306321,0.0,1.0
2013-01-29,40.66,40.96,40.21,40.84,7200,27.4699416765538,27.6726220135673,27.1659211710337,27.5915498787619,10657.1758850828,0.0,1.0
2013-01-30,40.13,40.55,40.13,40.51,5500,27.1118730811634,27.3956255529822,27.1118730811634,27.3686015080471,8140.89824554936,0.0,1.0
2013-01-31,40.64,40.77,40.1,40.1,8300,27.4564296540863,27.5442578001254,27.0916050474621,27.0916050474621,12285.3555341926,0.0,1.0
2013-02-01,40.4,40.99,39.658,40.53,8600,27.2942853844755,27.6928900472686,26.792989350929,27.3821135305147,12729.4045294044,0.0,1.0
2013-02-04,39.59,40.36,39.59,40.36,2000,26.7470484745393,27.2672613395404,26.7470484745393,27.2672613395404,2960.32663474521,0.0,1.0
2013-02-05,39.37,39.83,39.25,39.621,17300,26.5984162273961,26.90919274415,26.5173440925907,26.767992109364,25606.8253905461,0.0,1.0
2013-02-06,40.25,40.278,39.71,40.278,2200,27.1929452159688,27.2118620474234,26.8281206093446,27.2118620474234,3256.35929821974,0.0,1.0
2013-02-07,39.71,40.21,39.69,40.14,1300,26.8281206093446,27.1659211710337,26.8146085868771,27.1186290923972,1924.21231258439,0.0,1.0
2013-02-08,40.34,40.64,39.85,39.85,3100,27.2537493170728,27.4564296540863,26.9227047666176,26.9227047666176,4588.50628385509,0.0,1.0
2013-02-11,39.63,40.53,39.46,39.46,11600,26.7740725194744,27.3821135305147,26.6592203285001,26.6592203285001,17169.8944815222,0.0,1.0
2013-02-12,40.8,40.8,39.92,39.92,2200,27.5645258338268,27.5645258338268,26.969996845254,26.969996845254,3256.35929821973,0.0,1.0
2013-02-13,40.66,40.88,40.5801,40.88,800,27.4699416765538,27.618573923697,27.4159611467959,27.618573923697,1184.13065389809,0.0,1.0
2013-02-14,40.0,40.44,39.99,40.44,1500,27.0240449351243,27.3213094294106,27.0172889238905,27.3213094294106,2220.24497605891,0.0,1.0
2013-02-15,40.09,40.54,38.72,40.16,21000,27.0848490362283,27.3888695417485,26.1592754972003,27.1321411148648,31083.4296648248,0.0,1.0
2013-02-19,40.74,40.74,39.31,39.31,4300,27.5239897664241,27.5239897664241,26.5578801599934,26.5578801599934,6364.70226470221,0.0,1.0
2013-02-20,39.81,40.63,39.7,40.5,5500,26.8956807216824,27.4496736428525,26.8213645981109,27.3618454968133,8140.89824554936,0.0,1.0
2013-02-21,39.6,40.7,39.33,39.8,3400,26.753804485773,27.496965721489,26.5713921824609,26.8889247104487,5032.55527906688,0.0,1.0
2013-02-22,40.68,40.68,39.69,39.69,1700,27.4834536990214,27.4834536990214,26.8146085868771,26.8146085868771,2516.27763953343,0.0,1.0
2013-02-25,38.83,40.69,38.32,40.6,3100,26.2335916207719,27.4902097102552,25.8890350478491,27.4294056091511,4588.50628385509,0.0,1.0
2013-02-26,40.06,40.06,39.1,39.1,1500,27.064581002527,27.064581002527,26.416003924084,26.416003924084,2220.24497605891,0.0,1.0
2013-02-27,39.83,40.18,39.5,39.5,7600,26.90919274415,27.1456531373323,26.6862443734352,26.6862443734352,11249.2412120318,0.0,1.0
2013-02-28,39.95,40.06,38.648,39.67,25500,26.9902648789554,27.064581002527,26.1106322163171,26.8010965644095,37744.1645930015,0.0,1.0
2013-03-01,39.07,39.57,38.911,39.57,2200,26.3957358903826,26.7335364520717,26.2883153117655,26.7335364520717,3256.35929821974,0.0,1.0
2013-03-04,39.22,39.41,38.721,38.98,1200,26.4970760588894,26.6254402723312,26.1599510983237,26.3349317892786,1776.19598084713,0.0,1.0
2013-03-05,39.56,40.0,39.4,39.66,5000,26.7267804408379,27.0240449351243,26.6186842610974,26.7943405531757,7400.81658686305,0.0,1.0
2013-03-06,39.56,39.78,39.17,39.78,2300,26.7267804408379,26.8754126879811,26.4632960027205,26.8754126879811,3404.375629957,0.0,1.0
2013-03-07,39.62,39.99,39.36,39.91,1700,26.7673165082406,27.0172889238905,26.5916602161623,26.9632408340202,2516.27763953343,0.0,1.0
2013-03-08,39.82,40.22,39.281,40.12,6800,26.9024367329162,27.1726771822675,26.5382877274154,27.1051170699297,10065.1105581337,0.0,1.0
2013-03-11,39.87,40.1,39.54,40.0,3300,26.9362167890851,27.0916050474621,26.7132684183704,27.0240449351243,4884.53894732961,0.0,1.0
2013-03-12,40.1,40.1,39.66,40.06,3700,27.0916050474621,27.0916050474621,26.7943405531757,27.064581002527,5476.60427427865,0.0,1.0
2013-03-13,40.99,41.0,39.72,39.72,3600,27.8888143730483,27.895618182361,27.0247305903263,27.0247305903263,5291.15357957295,0.29,1.0
2013-03-14,40.9,40.9,40.3,40.3,1900,27.8275800892333,27.8275800892333,27.4193515304671,27.4193515304671,2792.55327810795,0.0,1.0
2013-03-15,41.45,41.94,40.44,40.76,23800,28.2017896014357,28.5351762577615,27.5146048608458,27.7323267588545,34980.4042205101,0.0,1.0
2013-03-18,41.06,41.5,40.81,41.2,1600,27.9364410382377,28.2358086479996,27.7663458054184,28.0316943686164,2351.62381314353,0.0,1.0
2013-03-19,41.32,41.65,41.09,41.09,5300,28.1133400803697,28.3378657876911,27.956852466176,27.956852466176,7789.75388103796,0.0,1.0
2013-03-20,41.74,42.0,41.37,41.63,4500,28.3991000715061,28.5759991136381,28.1473591269336,28.3242581690656,6613.94197446619,0.0,1.0
2013-03-21,41.51,41.75,41.107,41.6,16200,28.2426124573123,28.4059038808189,27.9684189420077,28.3038467411273,23810.1911080783,0.0,1.0
2013-03-22,41.42,41.56,40.69,41.5,12500,28.1813781734974,28.2766315038762,27.6847000936651,28.2358086479996,18372.0610401839,0.0,1.0
2013-03-25,41.31,41.31,40.99,41.29,4100,28.1065362710569,28.1065362710569,27.8888143730483,28.0929286524314,6026.03602118032,0.0,1.0
2013-03-26,41.99,41.99,41.18,41.66,2200,28.5691953043254,28.5691953043254,28.0180867499909,28.3446695970039,3233.48274307236,0.0,1.0
2013-03-27,41.87,42.0,41.5,41.55,3600,28.4875495925721,28.5759991136381,28.2358086479996,28.2698276945634,5291.15357957296,0.0,1.0
2013-03-28,40.95,42.0,40.77,41.74,19800,27.8615991357972,28.5759991136381,27.7391305681673,28.3991000715061,29101.3446876512,0.0,1.0
2013-04-01,41.14,41.72,40.01,41.1,11000,27.9908715127398,28.3854924528805,27.2220410603967,27.9636562754887,16167.4137153618,0.0,1.0
2013-04-02,40.48,41.2,40.48,41.2,5100,27.5418200980969,28.0316943686164,27.5418200980969,28.0316943686164,7495.80090439503,0.0,1.0
2013-04-03,40.5,41.04,40.46,40.46,2500,27.5554277167225,27.9228334196121,27.5282124794714,27.5282124794714,3674.41220803677,0.0,1.0
2013-04-04,41.0,41.34,40.26,40.41,9800,27.895618182361,28.1269476989952,27.392136293216,27.4941934329075,14403.6958555042,0.0,1.0
2013-04-05,40.64,41.28,40.1,40.41,27500,27.6506810471013,28.0861248431186,27.2832753442116,27.4941934329075,40418.5342884045,0.0,1.0
2013-04-08,41.21,41.59,40.52,40.64,16400,28.0384981779292,28.2970429318145,27.569035335348,27.6506810471013,24104.1440847213,0.0,1.0
2013-04-09,40.45,40.99,40.16,40.8,5900,27.5214086701586,27.8888143730483,27.3240982000883,27.7595419961056,8671.6128109668,0.0,1.0
2013-04-10,40.65,41.04,40.3,40.71,9600,27.657484856414,27.9228334196121,27.4193515304671,27.6983077122907,14109.7428788612,0.0,1.0
2013-04-11,41.24,41.55,40.51,40.58,26300,28.0589096058675,28.2698276945634,27.5622315260352,27.6098581912246,38654.8164285469,0.0,1.0
2013-04-12,41.52,41.52,41.11,41.11,1000,28.2494162666251,28.2494162666251,27.9704600848015,27.9704600848015,1469.76488321471,0.0,1.0
2013-04-15,39.59,40.76,39.59,40.76,3500,26.9362810692603,27.7323267588545,26.9362810692603,27.7323267588545,5144.17709125149,0.0,1.0
2013-04-16,41.15,41.95,40.02,40.02,16300,27.9976753220526,28.5419800670743,27.2288448697095,27.2288448697095,23957.1675963998,0.0,1.0
2013-04-17,40.45,40.8,39.161,40.65,22600,27.5214086701586,27.7595419961056,26.6443976497424,27.657484856414,33216.6863606525,0.0,1.0
2013-04-18,40.01,40.58,39.3,40.37,10800,27.2220410603967,27.6098581912246,26.73897059919,27.4669781956565,15873.4607387189,0.0,1.0
2013-04-19,39.95,40.16,39.58,40.06,9800,27.1812182045201,27.3240982000883,26.9294772599475,27.2560601069606,14403.6958555041,0.0,1.0
2013-04-22,39.83,40.5,39.43,39.59,21100,27.0995724927668,27.5554277167225,26.827420120256,26.9362810692603,31012.0390358304,0.0,1.0
2013-04-23,40.27,40.38,39.78,39.9,1700,27.3989401025287,27.4737820049692,27.065553446203,27.1471991579562,2498.60030146501,0.0,1.0
2013-04-24,39.87,40.25,39.64,40.08,1500,27.1267877300179,27.3853324839032,26.9703001158242,27.2696677255861,2204.64732482207,0.0,1.0
2013-04-25,39.75,40.72,38.82,39.7,20300,27.0451420182647,27.7051115216034,26.412387752177,27.0111229717008,29836.2271292586,0.0,1.0
2013-04-26,38.35,39.6,38.35,39.6,26300,26.0926087144767,26.9430848785731,26.0926087144767,26.9430848785731,38654.8164285469,0.0,1.0
2013-04-29,39.59,39.64,38.56,38.56,19500,26.9362810692603,26.9703001158242,26.2354887100449,26.2354887100449,28660.4152226869,0.0,1.0
2013-04-30,40.2,40.53,39.69,39.69,12000,27.3513134373393,27.5758391446608,27.004319162388,27.004319162388,17637.1785985766,0.0,1.0
2013-05-01,39.26,40.6,39.125,40.21,19800,26.7117553619389,27.6234658098502,26.6199039362165,27.3581172466521,29101.3446876512,0.0,1.0
2013-05-02,40.63,40.63,39.31,39.31,19200,27.6438772377885,27.6438772377885,26.7457744085027,26.7457744085027,28219.4857577224,0.0,1.0
2013-05-03,41.66,41.66,40.7,40.89,26900,28.3446695970039,28.3446695970039,27.6915039029779,27.8207762799205,39536.6753584757,0.0,1.0
2013-05-06,44.98,46.565,41.49,41.56,13800,30.6035342888439,31.6819380649181,28.2290048386868,28.2766315038762,20282.755388363,0.0,1.0
2013-05-07,44.8,47.98,43.901,47.98,17600,30.481065721214,32.6446770826752,29.8694032639959,32.6446770826752,25867.8619445789,0.0,1.0
2013-05-08,42.87,45.162,42.7,45.162,18000,29.1679305238492,30.7273636183363,29.0522657655321,30.7273636183363,26455.7678978648,0.0,1.0
2013-05-09,43.5,43.89,42.8,43.115,15400,29.5965705105538,29.8619190737518,29.1203038586598,29.3346238520121,22634.3792015065,0.0,1.0
2013-05-10,45.23,46.0,43.3,43.3,21600,30.7736295216631,31.2975228387465,29.4604943242984,29.4604943242984,31746.9214774378,0.0,1.0
2013-05-13,44.89,45.99,44.34,45.0,24100,30.5423000050289,31.2907190294337,30.1680904928265,30.6171419074694,35421.3336854746,0.0,1.0
2013-05-14,46.81,46.92,44.7,44.7,23000,31.848631393081,31.9234732955215,30.4130276280863,30.4130276280863,33804.5923139383,0.0,1.0
2013-05-15,45.98,47.36,45.75,46.45,24400,31.283915220121,32.2228409052834,31.1274276059272,31.6036942578212,35862.2631504389,0.0,1.0
2013-05-16,46.43,46.43,45.43,45.89,16500,31.5900866391957,31.5900866391957,30.9097057079186,31.222680936306,24251.1205730427,0.0,1.0
2013-05-17,47.92,48.6,46.62,46.75,5500,32.6038542267985,33.066513260067,31.7193590161383,31.8078085372043,8083.70685768092,0.0,1.0
2013-05-20,48.58,49.855,47.8845,47.98,8000,33.0529056414414,33.9203913288197,32.5797007037382,32.6446770826752,11758.1190657177,0.0,1.0
2013-05-21,49.33,50.45,47.45,48.87,15400,33.5631913398993,34.3252179829296,32.2840751890983,33.2502161115118,22634.3792015065,0.0,1.0
2013-05-22,48.86,49.23,48.83,49.23,2900,33.243412302199,33.4951532467715,33.2230008742607,33.4951532467715,4262.31816132266,0.0,1.0
2013-05-23,47.35,48.34,46.5701,48.2,6500,32.2160370959706,32.8896142179349,31.6854080076676,32.7943608875561,9553.47174089562,0.0,1.0
2013-05-24,47.72,48.14,46.375,47.01,11700,32.4677780405431,32.7535380316795,31.5526656879754,31.9847075793364,17196.2491336121,0.0,1.0
2013-05-28,48.55,48.6,46.73,47.63,30100,33.0324942135031,33.066513260067,31.7942009185788,32.4065437567282,44239.9229847628,0.0,1.0
2013-05-29,48.39,48.77,47.7,47.87,8500,32.9236332644988,33.1821780183841,32.4541704219176,32.5698351802347,12493.001507325,0.0,1.0
2013-05-30,47.66,48.44,47.03,48.44,16900,32.4269551846665,32.9576523110626,31.9983151979619,32.9576523110626,24839.0265263286,0.0,1.0
2013-05-31,48.0,48.85,45.424,47.36,32600,32.6582847013007,33.2366084928862,30.9056234223309,32.2228409052834,47914.3351927996,0.0,1.0
2013-06-03,48.2,48.85,47.3,48.36,29300,32.7943608875561,33.2366084928862,32.1820180494067,32.9032218365605,43064.1110781911,0.0,1.0
2013-06-04,48.31,49.65,47.79,48.07,29100,32.8692027899966,33.7809132379079,32.5154047057325,32.7059113664901,42770.1581015481,0.0,1.0
2013-06-05,48.03,49.24,48.0,48.25,28000,32.678696129239,33.5019570560843,32.6582847013007,32.82837993412,41153.4167300119,0.0,1.0
2013-06-06,48.77,49.04,46.76,47.89,23900,33.1821780183841,33.3658808698289,31.8146123465171,32.5834427988602,35127.3807088316,0.0,1.0
2013-06-07,49.36,49.5,48.11,49.17,27400,33.5836027678376,33.6788560982164,32.7331266037412,33.4543303908949,40271.557800083,0.0,1.0
2013-06-10,50.42,51.13,48.4801,48.94,39400,34.3048065549913,34.787877016198,32.9849355864068,33.2978427767012,57908.7363986596,0.0,1.0
2013-06-11,50.81,52.5,48.9,49.96,38600,34.5701551181894,35.7199988920477,33.2706275394501,33.9918313266038,56732.9244920878,0.0,1.0
2013-06-12,52.38,54.0,50.95,51.08,34200,35.8356636503648,36.9439831447059,34.8573322448661,34.9462714635478,49989.1956091,0.29,1.0
2013-06-13,52.99,53.33,52.35,52.81,20100,36.2529938303327,36.4856040945772,35.8151392152844,36.1298472198504,29379.614963243,0.0,1.0
2013-06-14,49.28,52.61,49.0,52.61,25100,33.7148053587242,35.9930176526478,33.5232439646406,35.9930176526478,36687.976894398,0.0,1.0
2013-06-17,50.49,50.94,48.58,49.97,37900,34.5426242403001,34.8504907665059,33.2359018735151,34.1868673655733,55397.3834381547,0.0,1.0
2013-06-18,52.51,52.53,49.72,50.81,39500,35.9246028690465,35.9382858257667,34.01583040657,34.7615515478242,57736.0592561242,0.0,1.0
2013-06-19,52.64,52.75,52.15,52.15,4300,36.0135420877282,36.0887983496896,35.6783096480818,35.6783096480818,6285.19126079327,0.0,1.0
2013-06-20,51.95,52.74,51.8,52.23,21000,35.5414800808791,36.0819568713295,35.4388579054772,35.7330414749628,30695.1201108509,0.0,1.0
2013-06-21,51.99,52.17,50.26,52.17,50900,35.5688459943197,35.691992604802,34.385270238017,35.691992604802,74399.1244591576,0.0,1.0
2013-06-24,51.7,51.99,50.8201,51.21,20900,35.3704431218759,35.5688459943197,34.768461440968,35.0352106822295,30548.9528722278,0.0,1.0
2013-06-25,52.48,52.99,51.4,52.0,31800,35.9040784339661,36.2529938303327,35.165198771072,35.5756874726798,46481.1818821456,0.0,1.0
2013-06-26,52.96,53.69,50.82,53.0,24300,36.2324693952524,36.7318973155419,34.7683930261844,36.2598353086929,35518.6389854131,0.0,1.0
2013-06-27,54.33,55.99,53.65,53.89,20400,37.1697519305903,38.305437338372,36.7045314021014,36.8687268827445,29818.1166791123,0.0,1.0
2013-06-28,55.73,55.79,53.69,54.04,78500,38.1275589010086,38.1686077711693,36.7318973155419,36.9713490581465,114741.282319133,0.0,1.0
2013-07-01,55.7,57.62,55.0,57.62,24500,38.1070344659282,39.4205983110733,37.628130980719,39.4205983110733,35810.9734626593,0.0,1.0
2013-07-02,54.91,56.7699,54.89,55.46,13200,37.5665576754778,38.8390042356786,37.5528747187576,37.942838985285,19294.0754982492,0.0,1.0
2013-07-03,54.74,55.72,54.01,55.72,5200,37.4502525433556,38.1207174226484,36.9508246230661,38.1207174226484,7600.69640840118,0.0,1.0
2013-07-05,55.75,56.37,54.0,55.64,28200,38.1412418577288,38.5654135160569,36.9439831447059,38.0659855957674,41219.1612917141,0.0,1.0
2013-07-08,55.79,56.0,55.0,56.0,8100,38.1686077711693,38.3122788167321,37.628130980719,38.3122788167321,11839.5463284711,0.0,1.0
2013-07-09,56.74,56.75,55.36,55.63,8400,38.8185482153818,38.8253896937419,37.8744242016837,38.0591441174073,12278.0480443403,0.0,1.0
2013-07-10,56.04,57.0,55.77,56.53,11000,38.3396447301726,38.9964266527452,38.1549248144491,38.674877169819,16078.396248541,0.0,1.0
2013-07-11,57.24,57.45,55.64,56.42,33800,39.1606221333883,39.304293178951,38.0659855957674,38.5996209078576,49404.5266546076,0.0,1.0
2013-07-12,56.9,57.56,56.47,57.56,2600,38.9280118691439,39.3795494409125,38.6338282996582,39.3795494409125,3800.34820420058,0.0,1.0
2013-07-15,56.4,57.44,55.63,57.0,6100,38.5859379511373,39.2974517005909,38.0591441174073,38.9964266527452,8916.20155600907,0.0,1.0
2013-07-16,55.31,57.5,55.01,56.32,8000,37.8402168098831,39.3385005707517,37.6349724590792,38.5312061242563,11693.379089848,0.0,1.0
2013-07-17,55.11,56.24,54.91,55.39,4500,37.7033872426805,38.4764742973752,37.5665576754778,37.8949486367641,6577.52573803947,0.0,1.0
2013-07-18,57.04,57.68,55.72,55.72,11000,39.0237925661857,39.4616471812341,38.1207174226484,38.1207174226484,16078.3962485409,0.0,1.0
2013-07-19,57.49,57.69,55.74,56.74,15100,39.3316590923916,39.4684886595942,38.1344003793687,38.8185482153818,22071.253032088,0.0,1.0
2013-07-22,57.8,58.45,56.74,57.04,21500,39.5437449215556,39.9884410149641,38.8185482153818,39.0237925661857,31425.9563039664,0.0,1.0
2013-07-23,59.25,59.52,57.87,58.1,16900,40.5357592837746,40.7204791994981,39.5916352700765,39.7489892723595,24702.2633273038,0.0,1.0
2013-07-24,58.57,59.59,58.28,59.37,10800,40.0705387552857,40.768369548019,39.8721358828419,40.6178570240961,15786.0617712947,0.0,1.0
2013-07-25,58.04,58.54,57.75,58.17,35400,39.7079404021988,40.0500143202053,39.509537529755,39.7968796208805,51743.2024725772,0.0,1.0
2013-07-26,57.34,58.15,57.27,58.0,15200,39.2290369169896,39.7831966641602,39.1811465684687,39.6805744887582,22217.4202707111,0.0,1.0
2013-07-29,56.6,57.63,56.6,57.19,20900,38.7227675183399,39.4274397894334,38.7227675183399,39.1264147415876,30548.9528722278,0.0,1.0
2013-07-30,55.42,56.61,55.42,56.28,6400,37.9154730718445,38.7296089967001,37.9154730718445,38.5038402108158,9354.70327187837,0.0,1.0
2013-07-31,54.04,55.49,53.39,55.32,10200,36.9713490581465,37.9633634203654,36.526652964738,37.8470582882432,14909.0583395561,0.0,1.0
2013-08-01,54.68,55.66,53.92,54.67,20400,37.4092036731948,38.0796685524876,36.8892513178249,37.4023621948347,29818.1166791123,0.0,1.0
2013-08-02,55.99,56.41,54.32,54.32,26000,38.305437338372,38.5927794294974,37.1629104522301,37.1629104522301,38003.4820420058,0.0,1.0
2013-08-05,57.86,58.59,54.92,55.6,35700,39.5847937917164,40.084221712006,37.573399153838,38.0386196823269,52181.7041884465,0.0,1.0
2013-08-06,56.3,57.83,55.98,57.83,7900,38.517523167536,39.564269356636,38.2985958600118,39.564269356636,11547.2118512249,0.0,1.0
2013-08-07,56.09,56.55,55.76,55.83,8400,38.3738521219733,38.6885601265393,38.148083336089,38.1959736846099,12278.0480443403,0.0,1.0
2013-08-08,55.69,57.27,55.44,56.04,14400,38.100192987568,39.1811465684687,37.9291560285648,38.3396447301726,21048.0823617263,0.0,1.0
2013-08-09,57.43,57.625,54.32,55.73,12000,39.2906102222308,39.4240190502533,37.1629104522301,38.1275589010086,17540.0686347719,0.0,1.0
2013-08-12,57.35,58.03,55.895,57.49,8400,39.2358783953497,39.7010989238386,38.2404432939507,39.3316590923916,12278.0480443404,0.0,1.0
2013-08-13,57.4,57.85,56.19,57.85,21600,39.2700857871504,39.5779523133563,38.4422669055746,39.5779523133563,31572.1235425895,0.0,1.0
2013-08-14,56.44,57.43,55.12,57.16,32200,38.6133038645778,39.2906102222308,37.7102287210406,39.1058903065073,47065.8508366381,0.0,1.0
2013-08-15,53.29,55.84,53.19,55.84,7600,36.4582381811367,38.20281516297,36.3898233975354,38.20281516297,11108.7101353555,0.0,1.0
2013-08-16,53.13,53.38,51.5,53.03,9600,36.3487745273746,36.5198114863778,35.2336135546733,36.2803597437733,14032.0549078175,0.0,1.0
2013-08-19,51.11,53.7,50.95,52.68,12300,34.9667958986282,36.738738793902,34.8573322448661,36.0409080011687,17978.5703506412,0.0,1.0
2013-08-20,52.42,52.42,50.91,51.6,22000,35.8630295638053,35.8630295638053,34.8299663314255,35.3020283382746,32156.7924970819,0.0,1.0
2013-08-21,52.4,53.25,51.64,52.32,23400,35.849346607085,36.4308722676961,35.3293942517151,35.794614780204,34203.1338378053,0.0,1.0
2013-08-22,53.5,53.59,51.6,52.4,2300,36.6019092266994,36.6634825319406,35.3020283382746,35.849346607085,3361.84648833129,0.0,1.0
2013-08-23,53.81,54.2,52.64,53.56,17200,36.8139950558635,37.0808127119086,36.0135420877282,36.6429580968602,25140.7650431731,0.0,1.0
2013-08-26,53.74,53.865,53.208,53.69,1500,36.7661047073425,36.8516231868442,36.4021380585836,36.7318973155419,2192.5085793465,0.0,1.0
2013-08-27,50.37,53.45,50.12,51.8,14200,34.4605264999785,36.5677018348988,34.2894895409752,35.4388579054772,20755.7478844801,0.0,1.0
2013-08-28,50.49,51.59,50.03,50.15,15600,34.5426242403001,35.2951868599144,34.227916235734,34.3100139760556,22802.0892252035,0.0,1.0
2013-08-29,51.24,51.34,50.421,50.8,10800,35.0557351173099,35.1241499009112,34.4954180396152,34.7547100694641,15786.0617712947,0.0,1.0
2013-08-30,50.17,51.86,49.91,51.34,9400,34.3236969327759,35.479906775638,34.1458184954125,35.1241499009112,13739.7204305713,0.0,1.0
2013-09-03,50.96,51.46,50.54,50.93,14100,34.8641737232262,35.2062476412327,34.5768316321007,34.8436492881458,20609.580645857,0.0,1.0
2013-09-04,50.24,51.57,50.2,50.23,7900,34.3715872812968,35.2815039031942,34.3442213678563,34.3647458029367,11547.2118512249,0.0,1.0
2013-09-05,50.17,50.52,49.71,50.52,5600,34.3236969327759,34.5631486753805,34.0089889282099,34.5631486753805,8185.36536289357,0.0,1.0
2013-09-06,49.76,50.48,49.5,50.18,10400,34.0431963200105,34.5357827619399,33.8653178826471,34.330538411136,15201.3928168024,0.0,1.0
2013-09-09,50.42,50.52,49.55,49.55,6700,34.4947338917791,34.5631486753805,33.8995252744478,33.8995252744478,9793.20498774768,0.0,1.0
2013-09-10,50.8,51.43,50.43,50.5,9400,34.7547100694641,35.1857232061523,34.5015753701393,34.5494657186602,13739.7204305714,0.0,1.0
2013-09-11,50.9,51.98,50.26,50.44,14300,35.0215277255092,35.7646171153628,34.5811784574478,34.7050266890901,20783.5022419604,0.29,1.0
2013-09-12,50.99,51.46,50.71,51.35,10500,35.0834518413303,35.4068333350629,34.8907990365535,35.3311483046149,15260.6135343066,0.0,1.0
2013-09-13,50.94,51.59,50.01,51.14,18700,35.049049554763,35.4962792801379,34.4091670246113,35.1866587010322,27178.4260087175,0.0,1.0
2013-09-16,50.98,51.02,50.07,51.02,8400,35.0765713840169,35.1040932132707,34.4504497684921,35.1040932132707,12208.4908274453,0.0,1.0
2013-09-17,50.99,51.35,50.54,50.86,4200,35.0834518413303,35.3311483046149,34.7738312622247,34.9940058962554,6104.24541372265,0.0,1.0
2013-09-18,50.92,51.5,50.32,50.985,9800,35.0352886401361,35.4343551643168,34.6224612013286,35.0800116126736,14243.2392986862,0.0,1.0
2013-09-19,50.62,51.33,50.51,50.86,9200,34.8288749207323,35.317387389988,34.7531898902843,34.9940058962554,13371.204239583,0.0,1.0
2013-09-20,50.8,51.2,50.34,50.96,14900,34.9527231523746,35.227941444913,34.6362221159555,35.06281046939,21655.5373010637,0.0,1.0
2013-09-23,51.24,51.549,50.78,50.88,9000,35.2554632741668,35.4680694051527,34.9389622377477,35.0077668108823,13080.5258865485,0.0,1.0
2013-09-24,51.58,51.72,50.676,51.17,4600,35.4893988228245,35.5857252252129,34.8674054816877,35.2073000729726,6685.60211979146,0.0,1.0
2013-09-25,51.13,51.755,51.09,51.19,4100,35.1797782437188,35.60980682581,35.1522564144649,35.2210609875995,5958.90623720543,0.0,1.0
2013-09-26,50.93,51.56,50.59,51.56,2800,35.0421690974496,35.4756379081975,34.808233548792,35.4756379081975,4069.49694248176,0.0,1.0
2013-09-27,50.64,50.7,50.18,50.5,6700,34.8426358353593,34.88391857924,34.5261347989401,34.7463094329708,9737.72482665278,0.0,1.0
2013-09-30,48.4,50.2,48.06,49.97,50500,33.3014133971443,34.539895713567,33.0674778484867,34.3816451953575,73396.284141189,0.0,1.0
2013-10-01,49.46,49.69,48.35,48.35,6100,34.030741872371,34.1889923905806,33.267011110577,33.267011110577,8865.68976754956,0.0,1.0
2013-10-02,49.46,49.88,48.91,48.91,12700,34.030741872371,34.3197210795363,33.6523167201307,33.6523167201307,18458.0754176852,0.0,1.0
2013-10-03,48.43,49.77,48.26,49.22,19100,33.3220547690847,34.2440360490883,33.2050869947559,33.865610896848,27759.7827147863,0.0,1.0
2013-10-04,49.49,49.68,48.27,48.65,22900,34.0513832443114,34.1821119332671,33.2119674520693,33.4734248299808,33282.6714224401,0.0,1.0
2013-10-07,48.53,49.48,48.34,48.99,14200,33.3908593422193,34.0445027869979,33.2601306532636,33.7073603786384,20638.1630654432,0.0,1.0
2013-10-08,47.98,48.97,47.98,48.94,6300,33.012434189979,33.6935994640115,33.012434189979,33.6729580920711,9156.36812058397,0.0,1.0
2013-10-09,48.39,48.92,47.7,48.51,15300,33.2945329398309,33.6591971774442,32.8197813852021,33.3770984275924,22236.8940071325,0.0,1.0
2013-10-10,49.44,50.04,48.7,49.17,14500,34.0169809577441,34.4298083965517,33.5078271165481,33.8312086102807,21074.1805949948,0.0,1.0
2013-10-11,51.72,51.74,49.38,49.69,25300,35.5857252252129,35.5994861398398,33.9756982138634,34.1889923905806,36770.8116588531,0.0,1.0
2013-10-14,52.06,52.7,50.4,51.04,17300,35.8196607738705,36.2600100419319,34.6775048598362,35.1178541278976,25143.6775374766,0.0,1.0
2013-10-15,52.01,52.6,51.37,51.62,15200,35.7852584873032,36.1912054687973,35.3449092192418,35.5169206520783,22091.5548306153,0.0,1.0
2013-10-16,53.19,54.33,51.94,52.61,26700,36.5971524502914,37.3815245840258,35.737095286109,36.1980859261108,38805.560130094,0.0,1.0
2013-10-17,53.05,54.06,52.45,53.06,14300,36.500826047903,37.1957522365624,36.0879986090954,36.5077065052165,20783.5022419604,0.0,1.0
2013-10-18,54.48,54.95,52.31,53.62,17100,37.4847314437277,37.8081129374603,35.991672206707,36.8930121147702,24852.9991844422,0.0,1.0
2013-10-21,54.31,55.26,53.78,54.31,14100,37.3677636693989,38.0214071141776,37.0030994317856,37.3677636693989,20492.823888926,0.0,1.0
2013-10-22,55.3,55.5,54.5,55.0,5600,38.0489289434314,38.1865380897006,37.4984923583547,37.8425152240276,8138.99388496353,0.0,1.0
2013-10-23,55.8,56.6,54.31,54.85,9900,38.3929518091044,38.9433883941812,37.3677636693989,37.7393083643257,14388.5784752034,0.0,1.0
2013-10-24,56.14,56.68,55.1,56.23,17700,38.626887357762,38.9984320526888,37.9113197971622,38.6888114735832,25725.0342435454,0.0,1.0
2013-10-25,56.16,56.6,54.5104,56.55,24400,38.6406482723889,38.9433883941812,37.5056480339606,38.9089861076139,35462.7590701983,0.0,1.0
2013-10-28,56.27,56.45,55.26,56.26,21300,38.716333302837,38.8401815344793,38.0214071141776,38.7094528455235,30957.2445981648,0.0,1.0
2013-10-29,55.2,56.25,53.9,56.25,23800,37.9801243702968,38.7025723882101,37.0856649195471,38.7025723882101,34590.724011095,0.0,1.0
2013-10-30,54.21,55.0,53.75,55.0,24100,37.2989590962643,37.8425152240276,36.9824580598452,37.8425152240276,35026.7415406466,0.0,1.0
2013-10-31,53.91,54.42,52.7,54.3601,39900,37.0925453768605,37.443448699847,36.2600100419319,37.4022347605394,57990.3314303652,0.0,1.0
2013-11-01,53.16,54.43,52.75,53.78,42000,36.5765110783511,37.4503291571604,36.2944123284992,37.0030994317856,61042.4541372264,0.0,1.0
2013-11-04,52.41,54.0,52.37,53.13,20500,36.0604767798416,37.1544694926817,36.0329549505878,36.5558697064107,29794.5311860272,0.0,1.0
2013-11-05,52.27,53.54,52.06,52.27,5900,35.9641503774532,36.8379684562625,35.8196607738705,35.9641503774532,8575.01141451514,0.0,1.0
2013-11-06,52.2,52.95,52.2,52.81,1700,35.915987176259,36.4320214747684,35.915987176259,36.33569507238,2470.7660007925,0.0,1.0
2013-11-07,51.56,52.94,51.27,52.61,11800,35.4756379081975,36.425141017455,35.2761046461072,36.1980859261108,17150.0228290303,0.0,1.0
2013-11-08,53.87,53.91,51.57,51.62,17600,37.0650235476067,37.0925453768605,35.482518365511,35.5169206520783,25579.6950670282,0.0,1.0
2013-11-11,53.06,53.85,52.51,53.28,30100,36.5077065052165,37.0512626329798,36.1292813529762,36.6590765661126,43747.0921316789,0.0,1.0
2013-11-12,52.74,53.21,52.2,53.2,8600,36.2875318711858,36.6109133649184,35.915987176259,36.6040329076049,12499.1691804797,0.0,1.0
2013-11-13,52.3,52.48,51.671,52.33,8400,35.9847917493935,36.1086399810358,35.5520109843769,36.0054331213339,12208.4908274453,0.0,1.0
2013-11-14,51.31,52.38,50.93,52.38,10500,35.303626475361,36.0398354079012,35.0421690974496,36.0398354079012,15260.6135343066,0.0,1.0
2013-11-15,51.22,51.8,51.01,51.2,4600,35.2417023595399,35.6407688837206,35.0972127559573,35.227941444913,6685.60211979147,0.0,1.0
2013-11-18,49.97,51.61,49.76,51.338,6900,34.3816451953575,35.5100401947648,34.2371555917748,35.3228917558387,10028.4031796872,0.0,1.0
2013-11-19,49.68,50.37,49.26,49.98,22200,34.1821119332671,34.6568634878958,33.8931327261018,34.3885256526709,32265.2971868197,0.0,1.0
2013-11-20,49.9,50.2,49.0201,49.0201,25900,34.3334819941633,34.539895713567,33.7280705551519,33.7280705551519,37642.8467179563,0.0,1.0
2013-11-21,50.52,50.56,49.5,50.23,58200,34.7600703475977,34.7875921768516,34.0582637016249,34.5605370855074,84587.4007330139,0.0,1.0
2013-11-22,52.69,52.96,50.2101,50.64,14300,36.2531295846185,36.4389019320819,34.5468449754536,34.8426358353593,20783.5022419604,0.0,1.0
2013-11-25,53.2,53.2,51.9901,52.59,4800,36.6040329076049,36.6040329076049,35.7715663772494,36.1843250114839,6976.28047282588,0.0,1.0
2013-11-26,52.81,54.24,50.7,53.36,22900,36.33569507238,37.3196004682047,34.88391857924,36.7141202246203,33282.6714224401,0.0,1.0
2013-11-27,53.61,54.7,52.76,52.97,31600,36.8861316574568,37.6361015046238,36.3012927858127,36.4457823893953,45927.179779437,0.0,1.0
2013-11-29,53.75,54.0,53.0,54.0,1100,36.9824580598452,37.1544694926817,36.4664237613357,37.1544694926817,1598.73094168926,0.0,1.0
2013-12-02,52.74,53.67,52.65,53.67,2700,36.2875318711858,36.9274144013375,36.2256077553646,36.9274144013375,3924.15776596455,0.0,1.0
2013-12-03,53.07,53.445,52.5,52.5,2500,36.5145869625299,36.7726041117847,36.1224008956627,36.1224008956627,3633.47941293015,0.0,1.0
2013-12-04,51.79,53.0,51.7106,53.0,2800,35.6338884264071,36.4664237613357,35.5792575953382,36.4664237613357,4069.49694248176,0.0,1.0
2013-12-05,49.02,51.09,48.82,50.11,16600,33.7280017505788,35.1522564144649,33.5903926043096,34.4779715977459,24126.3033018562,0.0,1.0
2013-12-06,49.12,49.99,49.12,49.63,3500,33.7968063237134,34.3954061099844,33.7968063237134,34.1477096466998,5086.8711781022,0.0,1.0
2013-12-09,47.91,48.89,47.54,48.87,10500,32.9642709887848,33.6385558055038,32.7096940681868,33.6247948908769,15260.6135343066,0.0,1.0
2013-12-10,45.91,47.86,45.73,47.852,7200,31.5881795260929,32.9298687022175,31.4643312944506,32.9243643363667,10464.4207092388,0.0,1.0
2013-12-11,44.88,46.0,44.47,46.0,6100,30.8794924228065,31.650103641914,30.5973936729547,31.650103641914,8865.68976754957,0.0,1.0
2013-12-12,44.25,44.97,44.2,44.35,7600,30.6455568741489,31.1441964436266,30.6109291262685,30.7148123699097,10973.8583436768,0.29,1.0
2013-12-13,44.78,46.85,44.33,44.39,18500,31.0126110016811,32.4461997639294,30.7009612707576,30.742514568214,26712.6814944763,0.0,1.0
2013-12-16,45.07,46.59,44.81,45.22,11200,31.2134519393874,32.2661354749514,31.0333876504093,31.3173351830286,16172.0017696289,0.0,1.0
2013-12-17,44.81,46.18,44.8,44.98,12400,31.0333876504093,31.9821879423321,31.0264621008333,31.1511219932027,17904.7162449463,0.0,1.0
2013-12-18,45.6,45.82,43.63,45.06,11700,31.5805060669196,31.7328681575933,30.216172800432,31.2065263898113,16893.9661343445,0.0,1.0
2013-12-19,45.2,46.62,44.74,45.13,8400,31.3034840838764,32.2869121236796,30.9849088033768,31.2550052368439,12129.0013272217,0.0,1.0
2013-12-20,44.95,45.75,44.81,45.25,23900,31.1303453444744,31.6843893105607,31.0333876504093,31.3381118317568,34509.8966334046,0.0,1.0
2013-12-23,45.16,46.1,43.171,44.78,24000,31.2757818855721,31.9267835457235,29.89829007489,31.0126110016811,34654.2895063477,0.0,1.0
2013-12-24,47.0,47.5,44.79,44.8,19700,32.5500830075706,32.8963604863745,31.0195365512572,31.0264621008333,28445.3959697937,0.0,1.0
2013-12-26,46.48,47.4,46.0,47.22,3100,32.1899544296145,32.8271049906138,31.8575280499627,32.7024450982443,4476.17906123658,0.0,1.0
2013-12-27,46.29,49.82,45.63,46.57,6700,32.058368987669,34.5030879880248,31.6012827156478,32.2522843757992,9674.32248718873,0.0,1.0
2013-12-30,46.0,47.49,45.02,46.06,22500,31.8575280499627,32.8894349367985,31.178824191507,31.8990813474192,32488.396412201,0.0,1.0
2013-12-31,45.67,46.78,45.55,45.8,13100,31.6289849139521,32.3977209168969,31.5458783190392,31.7190170584411,18915.4663555481,0.0,1.0
2014-01-02,44.47,45.88,44.1501,45.34,6500,30.7979189648227,31.7744214550498,30.5763706338839,31.4004417779415,9385.53674130248,0.0,1.0
2014-01-03,44.27,44.99,44.26,44.79,7600,30.6594079733011,31.1580475427788,30.652482423725,31.0195365512572,10973.8583436768,0.0,1.0
2014-01-06,44.75,45.45,43.5,44.62,24000,30.9918343529529,31.4766228232784,30.126140655943,30.9018022084638,34654.2895063476,0.0,1.0
2014-01-07,45.1,45.22,44.07,45.19,18100,31.2342285881156,31.3173351830286,30.5208969817795,31.2965585343003,26135.1100027039,0.0,1.0
2014-01-08,44.77,45.6,44.76,45.6,4900,31.005685452105,31.5805060669196,30.9987599025289,31.5805060669196,7075.25077421266,0.0,1.0
2014-01-09,44.7,44.93,43.7,44.77,30700,30.9572066050725,31.1164942453223,30.2646516474646,31.005685452105,44328.6119935364,0.0,1.0
2014-01-10,44.63,44.74,44.1201,44.73,4100,30.9087277580399,30.9849088033768,30.5555939851557,30.9779832538007,5920.10779066773,0.0,1.0
2014-01-13,42.56,44.59,42.56,44.59,6200,29.4751389957916,30.8810255597356,29.4751389957916,30.8810255597356,8952.35812247315,0.0,1.0
2014-01-14,43.21,43.81,42.7,42.73,7100,29.9252997182367,30.3408326928015,29.5720966898567,29.5928733385849,10251.8939789612,0.0,1.0
2014-01-15,43.56,43.56,42.7,43.18,2300,30.1676939533995,30.1676939533995,29.5720966898567,29.9045230695085,3321.03607769165,0.0,1.0
2014-01-16,42.69,43.5,42.63,43.5,4200,29.5651711402806,30.126140655943,29.5236178428241,30.126140655943,6064.50066361085,0.0,1.0
2014-01-17,42.12,43.0,41.75,42.76,5300,29.1704148144441,29.7798631771391,28.9141694801292,29.6136499873132,7652.82226598512,0.0,1.0
2014-01-21,41.97,42.12,41.75,42.12,5900,29.0665315708029,29.1704148144441,28.9141694801292,29.1704148144441,8519.17950364382,0.0,1.0
2014-01-22,42.18,42.5,41.8,42.19,2500,29.2119681119006,29.4335856983351,28.9487972280096,29.2188936614767,3609.82182357788,0.0,1.0
2014-01-23,41.78,42.89,41.77,42.0,6200,28.9349461288574,29.7036821318022,28.9280205792814,29.0873082195312,8952.35812247316,0.0,1.0
2014-01-24,38.81,42.52,38.27,41.58,31500,26.878057904762,29.4474367974873,26.5040782276538,28.7964351373359,45483.7549770814,0.0,1.0
2014-01-27,37.92,39.9,37.59,38.82,4900,26.261683992491,27.6329428085546,26.0331408564804,26.8849834543381,7075.25077421265,0.0,1.0
2014-01-28,37.12,38.12,36.05,38.12,19700,25.7076400264047,26.4001949840126,24.9666062217643,26.4001949840126,28445.3959697937,0.0,1.0
2014-01-29,36.88,37.85,36.72,36.94,10100,25.5414268365788,26.2132051454585,25.4306180433615,25.5829801340353,14583.6801672547,0.0,1.0
2014-01-30,35.95,38.22,35.25,37.39,19500,24.8973507260035,26.4694504797734,24.412562255678,25.8946298649588,28156.6102239075,0.0,1.0
2014-01-31,35.29,36.9,33.88,35.19,30300,24.4402644539823,25.555277935731,23.4637619637552,24.3710089582215,43751.0405017639,0.0,1.0
2014-02-03,35.84,37.36,35.37,35.37,19200,24.8211696806666,25.8738532162306,24.4956688505909,24.4956688505909,27723.4316050782,0.0,1.0
2014-02-04,37.62,38.59,36.37,36.37,29600,26.0539175052086,26.7256958140883,25.1882238081988,25.1882238081988,42740.2903911622,0.0,1.0
2014-02-05,37.53,40.84,37.35,38.9,6600,25.9915875590239,28.283944468706,25.8669276666545,26.9403878509467,9529.92961424563,0.0,1.0
2014-02-06,35.73,37.54,35.65,37.54,10600,24.7449886353297,25.9985131086,24.6895842387211,25.9985131086,15305.6445319702,0.0,1.0
2014-02-07,35.64,36.88,35.06,35.73,24400,24.682658689145,25.5414268365788,24.2809768137325,24.7449886353297,35231.8609981202,0.0,1.0
2014-02-10,36.07,36.07,35.16,35.79,15100,24.9804573209164,24.9804573209164,24.3502323094932,24.7865419327862,21803.3238144104,0.0,1.0
2014-02-11,35.43,36.11,35.08,35.86,30100,24.5372221480474,25.0081595192207,24.2948279128846,24.8350207798188,43462.2547558777,0.0,1.0
2014-02-12,35.51,36.99,35.28,35.28,3500,24.592626544656,25.6176078819157,24.4333389044062,24.4333389044062,5053.75055300904,0.0,1.0
2014-02-13,35.94,35.94,35.31,35.31,3400,24.8904251764274,24.8904251764274,24.4541155531344,24.4541155531344,4909.35768006592,0.0,1.0
2014-02-14,35.94,36.11,35.51,35.87,3400,24.8904251764274,25.0081595192207,24.592626544656,24.8419463293948,4909.35768006592,0.0,1.0
2014-02-18,36.6,36.87,35.71,36.2975,15400,25.3475114484486,25.5345012870027,24.7311375361776,25.1380135737722,22236.5024332398,0.0,1.0
2014-02-19,35.51,37.52,35.34,37.52,16200,24.592626544656,25.9846620094479,24.4748922018627,25.9846620094479,23391.6454167847,0.0,1.0
2014-02-20,35.41,36.74,35.143,35.44,14500,24.5233710488952,25.4444691425137,24.3384588752139,24.5441476976235,20936.9665767517,0.0,1.0
2014-02-21,35.62,36.05,35.02,35.67,12800,24.6688075899929,24.9666062217643,24.2532746154281,24.7034353378733,18482.2877367187,0.0,1.0
2014-02-24,36.17,36.17,36.17,36.17,2100,25.0497128166772,25.0497128166772,25.0497128166772,25.0497128166772,3032.25033180542,0.0,1.0
2014-02-25,35.55,36.21,35.42,36.21,4100,24.6203287429603,25.0774150149815,24.5302965984713,25.0774150149815,5920.10779066773,0.0,1.0
2014-02-26,35.87,36.19,35.52,36.19,3200,24.8419463293948,25.0635639158294,24.5995520942321,25.0635639158294,4620.5719341797,0.0,1.0
2014-02-27,36.87,37.03,35.67,35.85,5700,25.5345012870027,25.64531008022,24.7034353378733,24.8280952302427,8230.39375775758,0.0,1.0
2014-02-28,36.6,37.69,36.42,37.03,8500,25.3475114484486,26.1023963522412,25.2228515560792,25.64531008022,12273.3942001648,0.0,1.0
2014-03-03,35.77,36.7,35.77,36.4,3500,24.7726908336341,25.4167669442094,24.7726908336341,25.209000456927,5053.75055300903,0.0,1.0
2014-03-04,37.77,38.0,35.97,36.34,13400,26.1578007488498,26.3170883890996,24.9112018251556,25.1674471594706,19348.6449743775,0.0,1.0
2014-03-05,37.03,38.25,37.03,37.45,4800,25.64531008022,26.4902271285016,25.64531008022,25.9361831624153,6930.85790126953,0.0,1.0
2014-03-06,37.35,37.8,36.29,37.8,8900,25.8669276666545,26.1785773975781,25.1328194115902,26.1785773975781,12850.9656919373,0.0,1.0
2014-03-07,37.35,37.46,36.21,37.46,2800,25.8669276666545,25.9431087119914,25.0774150149815,25.9431087119914,4043.00044240723,0.0,1.0
2014-03-10,37.02,37.3,36.3,37.08,17500,25.6383845306439,25.8322999187741,25.1397449611662,25.6799378281004,25268.7527650452,0.0,1.0
2014-03-11,36.69,36.96,36.05,36.76,12300,25.4098413946333,25.5968312331874,24.9666062217643,25.4583202416659,17760.3233720032,0.0,1.0
2014-03-12,36.27,36.9475,35.65,36.35,10000,25.3198092501443,25.7927668119577,24.8869919980051,25.3756566375171,14324.7524662111,0.29,1.0
2014-03-13,34.53,36.3,32.8,36.3,31700,24.1051285747858,25.3407520204091,22.897428822849,25.3407520204091,45409.4653178894,0.0,1.0
2014-03-14,34.99,35.13,34.01,35.0,6400,24.4262510521794,24.5239839800819,23.7421205568626,24.433231975601,9167.84157837515,0.0,1.0
2014-03-17,35.38,35.8,34.65,35.33,6500,24.6985070656219,24.9917058493291,24.188899655845,24.6636024485139,9311.08910303723,0.0,1.0
2014-03-18,35.67,36.0,34.78,35.4,18900,24.9009538448483,25.1313243177611,24.2796516603258,24.7124689124651,27073.782161139,0.0,1.0
2014-03-19,35.63,35.81,35.01,35.81,4900,24.8730301511619,24.9986867727507,24.4402128990226,24.9986867727507,7019.12870844345,0.0,1.0
2014-03-20,35.0,35.79,34.9,35.27,9600,24.433231975601,24.9847249259075,24.363422741385,24.6217169079843,13751.7623675627,0.0,1.0
2014-03-21,35.08,35.99,34.41,35.2,17900,24.4890793629738,25.1243433943395,24.0213574937266,24.5728504440331,25641.306914518,0.0,1.0
2014-03-24,34.3,35.314,34.22,35.15,8300,23.944567336089,24.6524329710393,23.8887199487162,24.537945826925,11889.5445469553,0.0,1.0
2014-03-25,34.55,35.0,34.5,34.7,6000,24.119090421629,24.433231975601,24.084185804521,24.223804272953,8594.8514797267,0.0,1.0
2014-03-26,34.23,35.05,34.21,34.95,9200,23.8957008721378,24.468136592709,23.8817390252946,24.398327358493,13178.7722689143,0.0,1.0
2014-03-27,33.59,34.555,33.11,34.32,19800,23.4489217731554,24.1225808833398,23.1138374489186,23.9585291829322,28363.0098830981,0.0,1.0
2014-03-28,32.99,33.9625,32.13,33.77,20900,23.0300663678594,23.70896117061,22.4297069536018,23.5745783947442,29938.7326543813,0.0,1.0
2014-03-31,33.14,33.5075,32.64,33.5075,9600,23.1347802191834,23.3913291549272,22.7857340481034,23.3913291549272,13751.7623675627,0.0,1.0
2014-04-01,33.45,34.4,32.8,33.31,10500,23.351188845253,24.014376570305,22.897428822849,23.2534559173506,15040.9900895217,0.0,1.0
2014-04-02,32.83,33.65,32.66,33.53,14100,22.9183715931138,23.490807313685,22.7996958949466,23.4070362326258,20197.9009773577,0.0,1.0
2014-04-03,32.99,33.2999,32.57,33.0,16000,23.0300663678594,23.2464051846948,22.7368675841522,23.037047291281,22919.6039459378,0.0,1.0
2014-04-04,33.0,33.49,32.7,33.22,17000,23.037047291281,23.3791125389394,22.827619588633,23.1906276065562,24352.0791925589,0.0,1.0
2014-04-07,32.83,33.45,32.61,33.06,17600,22.9183715931138,23.351188845253,22.7647912778386,23.0789328318106,25211.5643405316,0.0,1.0
2014-04-08,32.88,33.25,32.5,32.73,17200,22.9532762102218,23.211570376821,22.688001120201,22.8485623588978,24638.5742418831,0.0,1.0
2014-04-09,33.7,34.11,32.7,33.0,20700,23.525711930793,23.8119297910786,22.827619588633,23.037047291281,29652.2376050571,0.0,1.0
2014-04-10,33.11,33.89,33.0,33.8,7700,23.1138374489186,23.6583494758034,23.037047291281,23.595521165009,11030.0593989826,0.0,1.0
2014-04-11,33.05,33.41,33.0,33.25,10700,23.071951908389,23.3232651515666,23.037047291281,23.211570376821,15327.4851388459,0.0,1.0
2014-04-14,33.5,34.05,33.28,33.49,12000,23.386093462361,23.770044250549,23.2325131470858,23.3791125389394,17189.7029594534,0.0,1.0
2014-04-15,32.91,34.24,32.43,33.44,15200,22.9742189804866,23.9026817955594,22.6391346562498,23.3442079218314,21773.6237486409,0.0,1.0
2014-04-16,32.49,33.24,32.34,33.19,15500,22.6810201967794,23.2045894533994,22.5763063454554,23.1696848362914,22203.3663226272,0.0,1.0
2014-04-17,32.39,32.82,32.02,32.5,6100,22.6112109625634,22.9113906696922,22.3529167959642,22.688001120201,8738.09900438878,0.0,1.0
2014-04-21,32.07,32.59,32.01,32.51,10000,22.3878214130722,22.7508294309954,22.3459358725426,22.6949820436226,14324.7524662111,0.0,1.0
2014-04-22,31.8,32.49,31.75,32.11,13900,22.199336480689,22.6810201967794,22.1644318635809,22.4157451067586,19911.4059280334,0.0,1.0
2014-04-23,31.9,33.5,31.76,31.86,10000,22.269145714905,23.386093462361,22.1714127870025,22.2412220212186,14324.7524662111,0.0,1.0
2014-04-24,31.92,33.5,31.51,32.17,15800,22.2831075617482,23.386093462361,21.9968897014625,22.4576306472882,22633.1088966136,0.0,1.0
2014-04-25,31.3,31.9,31.11,31.9,13100,21.8502903096089,22.269145714905,21.7176527645985,22.269145714905,18765.4257307366,0.0,1.0
2014-04-28,31.32,34.47,31.32,31.6,11600,21.8642521564521,24.0632430342562,21.8642521564521,22.0597180122569,16616.712860805,0.0,1.0
2014-04-29,31.66,32.13,31.36,31.64,5900,22.1016035527865,22.4297069536018,21.8921758501385,22.0876417059433,8451.60395506459,0.0,1.0
2014-04-30,31.25,32.46,31.13,31.65,10300,21.8153856925009,22.6600774265146,21.7316146114417,22.0946226293649,14754.4950401975,0.0,1.0
2014-05-01,31.07,31.75,30.91,31.31,17700,21.6897290709121,22.1644318635809,21.5780342961665,21.8572712330305,25354.8118651938,0.0,1.0
2014-05-02,31.54,31.54,31.01,31.24,15600,22.0178324717273,22.0178324717273,21.6478435303825,21.8084047690793,22346.6138472894,0.0,1.0
2014-05-05,31.6,32.1299,31.39,31.39,9700,22.0597180122569,22.4296371443675,21.9131186204033,21.9131186204033,13895.0098922248,0.0,1.0
2014-05-06,30.68,31.61,30.33,31.6,15500,21.4174730574697,22.0666989356785,21.1731407377137,22.0597180122569,22203.3663226273,0.0,1.0
2014-05-07,31.29,33.37,30.34,30.81,22900,21.8433093861873,23.2953414578802,21.1801216611353,21.5082250619505,32803.6831476236,0.0,1.0
2014-05-08,31.72,32.09,31.34,31.38,7200,22.1434890933161,22.4017832599154,21.8782140032953,21.9061376969817,10313.821775672,0.0,1.0
2014-05-09,32.46,32.9333,31.5,31.65,12700,22.6600774265146,22.9904845320589,21.9899087780409,22.0946226293649,18192.4356320881,0.0,1.0
2014-05-12,33.29,33.79,32.35,32.5,11600,23.2394940705074,23.5885402415874,22.583287268877,22.688001120201,16616.7128608049,0.0,1.0
2014-05-13,33.24,33.359,32.69,33.35,12500,23.2045894533994,23.2876624421164,22.8206386652114,23.281379611037,17905.9405827639,0.0,1.0
2014-05-14,32.84,33.22,31.632,32.67,25100,22.9253525165354,23.1906276065562,22.0820569672061,22.8066768183682,35955.1286901899,0.0,1.0
2014-05-15,33.07,33.43,32.31,32.63,15600,23.0859137552322,23.3372269984098,22.5553635751906,22.7787531246818,22346.6138472894,0.0,1.0
2014-05-16,34.43,34.43,32.4901,33.0,13400,24.0353193405698,24.0353193405698,22.6810900060136,23.037047291281,19195.168304723,0.0,1.0
2014-05-19,34.03,34.31,33.73,34.09,13500,23.7560824037058,23.9515482595106,23.5466547010578,23.7979679442354,19338.4158293851,0.0,1.0
2014-05-20,34.35,34.69,33.59,34.05,22600,23.979471953197,24.2168233495314,23.4489217731554,23.770044250549,32373.9405736372,0.0,1.0
2014-05-21,34.28,34.94,34.0,34.4,15700,23.9306054892458,24.3913464350714,23.735139633441,24.014376570305,22489.8613719515,0.0,1.0
2014-05-22,34.64,34.89,34.115,34.16,10200,24.1819187324234,24.3564418179634,23.8154202527894,23.8468344081866,14611.2475155354,0.0,1.0
2014-05-23,34.73,34.91,34.2,34.6,11400,24.2447470432178,24.3704036648066,23.874758101873,24.153995038737,16330.2178114807,0.0,1.0
2014-05-27,35.44,35.44,34.61,34.61,12200,24.7403926061515,24.7403926061515,24.1609759621586,24.1609759621586,17476.1980087776,0.0,1.0
2014-05-28,34.57,35.58,34.52,35.58,10200,24.1330522684722,24.8381255340539,24.0981476513642,24.8381255340539,14611.2475155354,0.0,1.0
2014-05-29,34.54,35.55,33.95,34.62,24300,24.1121094982074,24.8171827637891,23.700235016333,24.1679568855802,34809.1484928931,0.0,1.0
2014-05-30,34.86,35.27,33.825,34.52,18900,24.3354990476986,24.6217169079843,23.612973473563,24.0981476513642,27073.7821611391,0.0,1.0
2014-06-02,35.21,35.56,34.25,35.24,19300,24.5798313674547,24.8241636872107,23.909662718981,24.6007741377195,27646.7722597874,0.0,1.0
2014-06-03,34.7,35.68,34.41,35.06,19300,24.223804272953,24.9079347682699,24.0213574937266,24.4751175161306,27646.7722597875,0.0,1.0
2014-06-04,34.43,34.82,34.28,34.67,8100,24.0353193405698,24.3075753540122,23.9306054892458,24.2028615026882,11603.049497631,0.0,1.0
2014-06-05,34.8,34.82,34.15,34.15,10600,24.293613507169,24.3075753540122,23.839853484765,23.839853484765,15184.2376141838,0.0,1.0
2014-06-06,35.6,36.1,32.99,34.72,15700,24.8520873808971,25.2011335519771,23.0300663678594,24.2377661197962,22489.8613719515,0.0,1.0
2014-06-09,35.89,36.65,34.43,35.03,21800,25.0545341601235,25.5850843401651,24.0353193405698,24.4541747458658,31227.9603763403,0.0,1.0
2014-06-10,35.99,36.44,35.55,35.9,8700,25.1243433943395,25.4384849483115,24.8171827637891,25.0615150835451,12462.5346456037,0.0,1.0
2014-06-11,36.33,36.83,35.06,35.4,25500,25.5711224933219,25.9230509614381,24.6772241843068,24.9165355426258,36228.9531967922,0.3,1.0
2014-06-12,35.88,37.04,35.25,36.43,28900,25.2543868720173,26.0708609180469,24.8109570021909,25.6415081869451,41059.4802896979,0.0,1.0
2014-06-13,36.02,36.9436,35.68,36.15,17200,25.3529268430899,26.0030091093941,25.1136154847709,25.4444282448001,24436.784117052,0.0,1.0
2014-06-16,35.63,36.3,35.4,36.3,16000,25.0784226379592,25.5500067852349,24.9165355426258,25.5500067852349,22731.8922019089,0.0,1.0
2014-06-17,35.65,36.13,35.4,35.52,13500,25.0924997766839,25.4303511060754,24.9165355426258,25.0009983749737,19180.0340453606,0.0,1.0
2014-06-18,35.2,36.08,35.07,35.75,15200,24.7757641553793,25.3951582592638,24.6842627536691,25.1628854703071,21595.2975918134,0.0,1.0
2014-06-19,34.85,35.445,34.05,35.38,20800,24.529414227698,24.9482091047562,23.9663286787121,24.9024584039011,29551.4598624815,0.0,1.0
2014-06-20,35.42,35.9,34.4,35.08,75400,24.9306126813504,25.268464010742,24.2126786063934,24.6913013230314,107124.042001496,0.0,1.0
2014-06-23,35.1,35.7,35.01,35.65,27600,24.7053784617561,25.1276926234955,24.6420313374952,25.0924997766839,39212.5140482927,0.0,1.0
2014-06-24,34.79,35.55,34.59,35.55,36400,24.487182811524,25.0221140830606,24.3464114242776,25.0221140830606,51715.0547593427,0.0,1.0
2014-06-25,34.15,34.97,33.96,34.97,20800,24.0367143723353,24.6138770600459,23.9029815544512,24.6138770600459,29551.4598624815,0.0,1.0
2014-06-26,33.39,34.49,33.0,34.21,17100,23.5017831007987,24.2760257306543,23.2272788956681,24.0789457885093,24294.7097907901,0.0,1.0
2014-06-27,34.1,34.42,33.125,33.2,463700,24.0015215255237,24.2267557451181,23.3152610126972,23.3680502829146,658798.650876571,0.0,1.0
2014-06-30,35.99,35.99,33.81,33.81,18700,25.3318111350029,25.3318111350029,23.7974030140163,23.7974030140163,26567.899010981,0.0,1.0
2014-07-01,36.32,36.988,35.42,36.08,28100,25.5640839239596,26.0342603573628,24.9306126813504,25.3951582592638,39922.8856796024,0.0,1.0
2014-07-02,35.94,36.45,35.54,36.45,7500,25.2966182881913,25.6555853256698,25.0150755136983,25.6555853256698,10655.5744696448,0.0,1.0
2014-07-03,36.1,36.58,35.345,36.07,12000,25.4092353979884,25.74708672738,24.877823411133,25.3881196899015,17048.9191514317,0.0,1.0
2014-07-07,36.48,36.6,35.47,35.805,19100,25.6767010337567,25.7611638661046,24.9658055281621,25.2015976017999,27136.1963160287,0.0,1.0
2014-07-08,34.99,36.234,34.79,36.234,12900,24.6279541987705,25.5035522274436,24.487182811524,25.5035522274436,18327.588087789,0.0,1.0
2014-07-09,35.29,36.06,35.05,35.39,6300,24.8391112796402,25.3810811205392,24.6701856149445,24.9094969732635,8950.68255450162,0.0,1.0
2014-07-10,35.05,35.52,34.43,34.84,14400,24.6701856149445,25.0009983749737,24.2337943144804,24.5223756583357,20458.7029817179,0.0,1.0
2014-07-11,34.97,35.21,34.64,35.21,2900,24.6138770600459,24.7828027247416,24.3816042710892,24.7828027247416,4120.15546159597,0.0,1.0
2014-07-14,35.67,36.0,35.01,35.17,16100,25.1065769154085,25.3388497043652,24.6420313374952,24.7546484472924,22873.9665281708,0.0,1.0
2014-07-15,35.33,35.96,35.11,35.76,4000,24.8672655570895,25.3106954269159,24.7124170311184,25.1699240396694,5682.97305047722,0.0,1.0
2014-07-16,35.75,36.73,35.36,35.5,16500,25.1628854703071,25.8526652678148,24.8883812651765,24.986921236249,23442.2638332185,0.0,1.0
2014-07-17,35.37,36.49,35.038,35.81,18200,24.8954198345388,25.6837396031191,24.6617393317097,25.2051168864811,25857.5273796713,0.0,1.0
2014-07-18,35.53,35.8,35.325,35.325,1700,25.008036944336,25.1980783171187,24.8637462724084,24.8637462724084,2415.26354645282,0.0,1.0
2014-07-21,35.04,35.95,35.01,35.4,4400,24.6631470455821,25.3036568575536,24.6420313374952,24.9165355426258,6251.27035552494,0.0,1.0
2014-07-22,34.29,35.74,34.18,35.54,12500,24.1352543434079,25.1558469009448,24.0578300804223,25.0150755136983,17759.2907827413,0.0,1.0
2014-07-23,34.26,34.856,33.0001,34.29,12400,24.1141386353209,24.5336373693154,23.2273492813617,24.1352543434079,17617.2164564794,0.0,1.0
2014-07-24,34.5,35.2,34.48,34.75,4900,24.2830643000167,24.7757641553793,24.268987161292,24.4590285340748,6961.64198683458,0.0,1.0
2014-07-25,34.4,35.5,33.98,34.83,41700,24.2126786063934,24.986921236249,23.9170586931758,24.5153370889733,59244.994051225,0.0,1.0
2014-07-28,34.6,34.9,33.99,34.65,6300,24.3534499936399,24.5646070745096,23.9240972625382,24.3886428404515,8950.68255450161,0.0,1.0
2014-07-29,35.1,35.42,34.5,34.5,2200,24.7053784617561,24.9306126813504,24.2830643000167,24.2830643000167,3125.63517776246,0.0,1.0
2014-07-30,34.5,34.98,34.3,34.85,3800,24.2830643000167,24.6209156294082,24.1422929127702,24.529414227698,5398.82439795334,0.0,1.0
2014-07-31,34.27,34.5,34.0,34.5,16900,24.1211772046832,24.2830643000167,23.9311358319005,24.2830643000167,24010.5611382662,0.0,1.0
2014-08-01,34.01,35.08,33.51,34.18,11100,23.9381744012628,24.6913013230314,23.5862459331466,24.0578300804223,15770.2502150743,0.0,1.0
2014-08-04,33.65,34.56,33.65,34.56,4200,23.6847859042191,24.3252957161906,23.6847859042191,24.3252957161906,5967.12170300109,0.0,1.0
2014-08-05,33.8,34.78,33.51,33.6,18900,23.790364444654,24.4801442421617,23.5862459331466,23.6495930574075,26852.0476635048,0.0,1.0
2014-08-06,33.09,34.75,32.61,33.55,28800,23.290626019929,24.4590285340748,22.9527746905375,23.6144002105959,40917.405963436,0.0,1.0
2014-08-07,33.44,33.98,32.82,33.25,10500,23.5369759476104,23.9170586931758,23.1005846471463,23.4032431297262,14917.8042575027,0.0,1.0
2014-08-08,33.47,33.75,33.08,33.21,11600,23.5580916556973,23.7551715978424,23.2835874505667,23.3750888522769,16480.6218463839,0.0,1.0
2014-08-11,33.26,33.65,33.08,33.34,7600,23.4102816990885,23.6847859042191,23.2835874505667,23.4665902539871,10797.6487959067,0.0,1.0
2014-08-12,33.69,33.79,33.18,33.79,18100,23.7129401816684,23.7833258752917,23.3539731441899,23.7833258752917,25715.4530534094,0.0,1.0
2014-08-13,33.76,34.81,33.18,33.57,14100,23.7622101672047,24.5012599502487,23.3539731441899,23.6284773493206,20032.4800029322,0.0,1.0
2014-08-14,33.98,35.12,33.65,33.7275,8700,23.9170586931758,24.7194556004807,23.6847859042191,23.7393348167772,12360.466384788,0.0,1.0
2014-08-15,33.35,33.94,33.35,33.8,4000,23.4736288233494,23.8889044157265,23.4736288233494,23.790364444654,5682.97305047722,0.0,1.0
2014-08-18,33.35,33.75,33.35,33.35,4700,23.4736288233494,23.7551715978424,23.4736288233494,23.4736288233494,6677.49333431074,0.0,1.0
2014-08-19,33.25,33.95,33.25,33.25,9600,23.4032431297262,23.8959429850889,23.4032431297262,23.4032431297262,13639.1353211453,0.0,1.0
2014-08-20,33.13,33.55,33.13,33.26,5700,23.3187802973783,23.6144002105959,23.3187802973783,23.4102816990885,8098.23659693004,0.0,1.0
2014-08-21,33.45,33.69,33.01,33.0801,12200,23.5440145169727,23.7129401816684,23.2343174650304,23.2836578362603,17333.0678039555,0.0,1.0
2014-08-22,33.94,33.94,33.43,33.67,9400,23.8889044157265,23.8889044157265,23.529937378248,23.6988630429438,13354.9866686215,0.0,1.0
2014-08-25,33.91,33.92,33.38,33.5,10400,23.8677887076396,23.8748272770019,23.4947445314364,23.5792073637843,14775.7299312407,0.0,1.0
2014-08-26,33.91,33.92,33.56,33.65,8100,23.8677887076396,23.8748272770019,23.6214387799582,23.6847859042191,11508.0204272163,0.0,1.0
2014-08-27,33.57,33.92,33.57,33.63,9600,23.6284773493206,23.8748272770019,23.6284773493206,23.6707087654945,13639.1353211453,0.0,1.0
2014-08-28,33.72,33.8587,33.52,33.61,5400,23.7340558897554,23.8316808468108,23.5932845025089,23.6566316267699,7672.01361814424,0.0,1.0
2014-08-29,34.45,35.08,33.6,33.92,17600,24.247871453205,24.6913013230314,23.6495930574075,23.8748272770019,25005.0814220998,0.0,1.0
2014-09-02,34.82,35.31,34.19,34.79,7800,24.508298519611,24.8531884183649,24.0648686497846,24.487182811524,11081.7974484306,0.0,1.0
2014-09-03,34.75,35.49,34.4101,35.49,3600,24.4590285340748,24.9798826668867,24.2197875614494,24.9798826668867,5114.67574542948,0.0,1.0
2014-09-04,34.794,35.49,34.66,34.941,12900,24.489998239269,24.9798826668867,24.3956814098138,24.5934652088951,18327.588087789,0.0,1.0
2014-09-05,35.09,35.44,34.48,34.92,9700,24.6983398923938,24.9446898200751,24.268987161292,24.5786842132343,13781.2096474072,0.0,1.0
2014-09-08,35.08,35.2,33.87,34.81,11100,24.6913013230314,24.7757641553793,23.8396344301903,24.5012599502487,15770.2502150743,0.0,1.0
2014-09-09,34.69,35.03,34.51,34.82,4900,24.4167971179008,24.6561084762198,24.290102869379,24.508298519611,6961.64198683459,0.0,1.0
2014-09-10,34.54,34.908,34.5,34.55,7500,24.311218577466,24.5702379299995,24.2830643000167,24.3182571468283,10655.5744696448,0.0,1.0
2014-09-11,34.72,34.75,34.201,34.39,12500,24.6490699068575,24.6703680663392,24.2806117478235,24.4147901525584,17607.1552249223,0.3,1.0
2014-09-12,34.35,35.15,33.87,34.51,15100,24.3863926065828,24.9543435260956,24.0456220548751,24.4999827904854,21269.4435117061,0.0,1.0
2014-09-15,33.8,34.5,33.7,33.99,13200,23.9959263494177,24.4928834039915,23.9249324844786,24.130814692802,18593.1559175179,0.0,1.0
2014-09-16,33.98,34.2,33.71,33.92,17200,24.1237153063081,24.2799018091741,23.9320318709725,24.0811189873446,24227.445589493,0.0,1.0
2014-09-17,34.05,34.095,33.6,33.72,19100,24.1734110117655,24.2053582509881,23.8539386195395,23.9391312574664,26903.7331836812,0.0,1.0
2014-09-18,34.52,34.79,33.51,33.7,7200,24.5070821769793,24.6987656123149,23.7900441410943,23.9249324844786,10141.7214095552,0.0,1.0
2014-09-19,35.0,35.0,33.77,33.85,21400,24.847852728687,24.847852728687,23.974628189936,24.0314232818873,30143.4497450669,0.0,1.0
2014-09-22,34.22,34.89,34.1201,34.8805,18600,24.294100582162,24.769759477254,24.2231777110878,24.7630150600848,26199.4469746843,0.0,1.0
2014-09-23,34.26,34.58,34.25,34.3,7100,24.3224981281376,24.5496784959427,24.3153987416437,24.3508956741132,10000.8641677558,0.0,1.0
2014-09-24,34.12,34.45,33.89,34.3,5055,24.2231067172229,24.4573864715219,24.0598208278629,24.3508956741132,7120.33357295855,0.0,1.0
2014-09-25,33.98,34.52,33.76,33.83,11725,24.1237153063081,24.5070821769793,23.9675288034421,24.0172245088994,16515.5116009771,0.0,1.0
2014-09-26,33.84,34.35,33.8,34.15,10634,24.0243238953934,24.3863926065828,23.9959263494177,24.2444048767046,14978.7590929458,0.0,1.0
2014-09-29,33.62,33.7501,33.36,33.36,8863,23.8681373925273,23.9605004108131,23.6835533436857,23.6835533436857,12484.1773406789,0.0,1.0
2014-09-30,33.27,33.64,33.27,33.42,7076,23.6196588652405,23.8823361655151,23.6196588652405,23.7261496626491,9967.05842972398,0.0,1.0
2014-10-01,33.01,33.722,32.99,33.38,10279,23.4350748163988,23.9405511347652,23.420876043411,23.6977521166735,14478.7158845581,0.0,1.0
2014-10-02,33.07,33.52,32.96,32.96,5260,23.4776711353622,23.7971435275882,23.3995778839292,23.3995778839292,7409.0909186473,0.0,1.0
2014-10-03,33.17,33.68,33.09,33.42,4453,23.5486650003014,23.9107337114908,23.4918699083501,23.7261496626491,6272.37297732629,0.0,1.0
2014-10-06,33.36,33.66,33.17,33.45,9185,23.6835533436857,23.896534938503,23.5486650003014,23.7474478221309,12937.7376592729,0.0,1.0
2014-10-07,33.24,33.82,32.99,33.03,11170,23.5983607057587,24.0101251224055,23.420876043411,23.4492735893866,15733.7539089906,0.0,1.0
2014-10-08,33.56,33.56,33.0101,33.41,3436,23.8255410735639,23.8255410735639,23.4351458102637,23.7190502761552,4839.85482822662,0.0,1.0
2014-10-09,33.4,33.55,33.3,33.3,3367,23.7119508896613,23.81844168707,23.6409570247222,23.6409570247222,4742.66333138506,0.0,1.0
2014-10-10,33.86,33.89,33.38,33.38,8369,24.0385226683812,24.0598208278629,23.6977521166735,23.6977521166735,11788.3425661899,0.0,1.0
2014-10-13,33.48,33.93,33.33,33.56,9734,23.7687459816126,24.0882183738386,23.6622551842039,23.8255410735639,13711.0439167515,0.0,1.0
2014-10-14,33.4,34.4,33.23,33.5998,31724,23.7119508896613,24.4218895390524,23.5912613192648,23.8537966318096,44685.5513884347,0.0,1.0
2014-10-15,33.56,33.5929,33.23,33.23,9792,23.8255410735639,23.8488980551288,23.5912613192648,23.5912613192648,13792.7411169951,0.0,1.0
2014-10-16,33.38,33.46,32.4,33.2,30619,23.6977521166735,23.7545472086248,23.0020122402702,23.5699631597831,43129.0788665515,0.0,1.0
2014-10-17,33.37,34.23,33.1,34.23,8828,23.6906527301796,24.3011999686559,23.498969294844,24.3011999686559,12434.8773060491,0.0,1.0
2014-10-20,33.51,33.59,32.87,33.18,11185,23.7900441410943,23.8468392330456,23.335683405484,23.5557643867953,15754.8824952604,0.0,1.0
2014-10-21,33.34,34.24,33.21,33.43,16447,23.6693545706978,24.3082993551498,23.577062546277,23.733249049143,23166.7905587438,0.0,1.0
2014-10-22,33.32,33.47,33.3,33.3,1685,23.65515579771,23.7616465951187,23.6409570247222,23.6409570247222,2373.44452431952,0.0,1.0
2014-10-23,33.32,33.6,33.3,33.6,6063,23.65515579771,23.8539386195395,23.6409570247222,23.8539386195395,8540.1745702963,0.0,1.0
2014-10-24,34.23,34.23,33.06,33.21,9592,24.3011999686559,24.3011999686559,23.4705717488683,23.577062546277,13511.0266333963,0.0,1.0
2014-10-27,34.35,34.6,33.7,33.94,8835,24.3863926065828,24.5638772689306,23.9249324844786,24.0953177603325,12444.7373129751,0.0,1.0
2014-10-28,34.8,34.8,33.82,34.0,7577,24.7058649988088,24.7058649988088,24.0101251224055,24.1379140792959,10672.7532111389,0.0,1.0
2014-10-29,34.42,34.75,33.66,34.58,16616,24.4360883120402,24.6703680663392,23.896534938503,24.5496784959427,23404.8392973846,0.0,1.0
2014-10-30,34.78,34.78,34.16,34.44,8967,24.691666225821,24.691666225821,24.2515042631985,24.450287085028,12630.6688721502,0.0,1.0
2014-10-31,34.34,35.32,34.34,35.11,5908,24.3792932200889,25.0750330964921,24.3792932200889,24.92594598012,8321.84584550726,0.0,1.0
2014-11-03,35.67,35.72,34.74,34.74,34427,25.323511623779,25.3590085562485,24.6632686798453,24.6632686798453,48492.9226342719,0.0,1.0
2014-11-04,36.0,36.12,35.54,35.54,9203,25.557791378078,25.642984016005,25.2312195993582,25.2312195993582,12963.0919627968,0.0,1.0
2014-11-05,35.5,36.07,35.4401,36.07,18881,25.2028220533825,25.6074870835354,25.160296728284,25.6074870835354,26595.2558241406,0.0,1.0
2014-11-06,35.41,35.94,35.129,35.54,12050,25.1389275749373,25.5151950591146,24.9394348144584,25.2312195993582,16973.2976368251,0.0,1.0
2014-11-07,36.3,36.35,35.0,35.85,21043,25.7707729728954,25.8062699053649,24.847852728687,25.4513005806694,29640.5893918431,0.0,1.0
2014-11-10,36.95,37.09,36.4,36.45,10775,26.2322330949996,26.3316245059143,25.8417668378345,25.877263770304,15177.367803883,0.0,1.0
2014-11-11,37.3,37.732,35.71,37.31,23467,26.4807116222864,26.7874051188234,25.3519091697546,26.4878110087803,33054.9689330601,0.0,1.0
2014-11-12,37.33,37.566,37.31,37.31,911,26.5020097817681,26.6695553030244,26.4878110087803,26.4878110087803,1283.20947279234,0.0,1.0
2014-11-13,37.0,37.45,36.998,37.2487,50698,26.2677300274691,26.5872024196951,26.2663101501703,26.4442917695727,71411.8044474487,0.0,1.0
2014-11-14,37.32,37.67,37.0,37.03,11743,26.4949103952742,26.7433889225611,26.2677300274691,26.2890281869508,16540.865904501,0.0,1.0
2014-11-17,37.56,37.972,36.36,37.16,122061,26.6652956711281,26.9577903946772,25.8133692918588,26.3813202113717,171931.757912739,0.0,1.0
2014-11-18,37.79,37.84,37.3,37.37,8703,26.828581560488,26.8640784929576,26.4807116222864,26.5304073277438,12258.8057537999,0.0,1.0
2014-11-19,37.59,38.0,37.441,37.75,9029,26.6865938306098,26.9776686768602,26.5808129718506,26.8001840145124,12718.0003620659,0.0,1.0
2014-11-20,37.9,38.2,37.4,37.4,23405,26.9066748119211,27.1196564067384,26.5517054872255,26.5517054872255,32967.6374431444,0.0,1.0
2014-11-21,37.95,38.25,37.95,38.25,2480,26.9421717443906,27.1551533392079,26.9421717443906,27.1551533392079,3493.25959662458,0.0,1.0
2014-11-24,39.17,39.5,38.1,38.251,38165,27.8082968966477,28.0425766509467,27.0486625417993,27.1558632778573,53758.1663327326,0.0,1.0
2014-11-25,39.24,39.49,38.54,39.17,34030,27.8579926021051,28.0354772644528,27.3610355475313,27.8082968966477,47933.7193843283,0.0,1.0
2014-11-26,39.34,39.4,38.874,39.39,29431,27.9289864670442,27.9715827860076,27.5981550564279,27.9644833995137,41455.6948339749,0.0,1.0
2014-11-28,39.43,39.43,38.812,39.09,21682,27.9928809454894,27.9928809454894,27.5541388601657,27.7515018046964,30540.6671669411,0.0,1.0
2014-12-01,39.07,39.45,38.82,39.45,40677,27.7373030317086,28.0070797184772,27.5598183693608,28.0070797184772,57296.500246733,0.0,1.0
2014-12-02,39.22,39.4,38.79,39.2,9030,27.8437938291172,27.9715827860076,27.5385202098791,27.8295950561294,12719.4089344839,0.0,1.0
2014-12-03,38.81,39.38,38.6001,38.83,8318,27.5527189828669,27.9573840130198,27.4037028603597,27.5669177558547,11716.5053728723,0.0,1.0
2014-12-04,39.5,39.5,38.45,38.5,56921,28.0425766509467,28.0425766509467,27.2971410690861,27.3326380015557,80177.3506046241,0.0,1.0
2014-12-05,39.48,39.5,38.85,38.85,9945,28.0283778779589,28.0425766509467,27.5811165288426,27.5811165288426,14008.2526969482,0.0,1.0
2014-12-08,39.65,39.97,38.91,39.25,22407,28.1490674483554,28.3762478161605,27.623712847806,27.865091988599,31561.8821699867,0.0,1.0
2014-12-09,39.02,39.36,38.765,39.22,8901,27.701806099239,27.943185240032,27.5207717436443,27.8437938291172,12537.7030925627,0.0,1.0
2014-12-10,38.88,39.58,38.88,39.3,3821,27.6024146883243,28.099371742898,27.6024146883243,27.9005889210685,5382.15520915424,0.0,1.0
2014-12-11,39.1,39.15,38.63,38.84,13653,27.9715827860076,28.0073520734578,27.6353514839763,27.7855824912669,19084.808467365,0.3,1.0
2014-12-12,39.22,39.22,38.31,39.0,19855,28.057429075888,28.057429075888,27.4064280442955,27.9000442111074,27754.2570951096,0.0,1.0
2014-12-15,38.75,39.0899,38.75,39.07,12205,27.7211977738567,27.9643573899427,27.7211977738567,27.9501212135376,17060.7256532769,0.0,1.0
2014-12-16,38.74,38.97,38.42,38.72,8884,27.7140439163666,27.8785826386373,27.4851204766858,27.6997362013866,12418.474944999,0.0,1.0
2014-12-17,38.71,38.85,38.298,38.38,10698,27.6925823438966,27.792736348757,27.3978434153074,27.4565050467257,14954.1698515982,0.0,1.0
2014-12-18,39.33,39.75,38.41,38.75,11385,28.1361215082783,28.4365835228594,27.4779666191957,27.7211977738567,15914.4909104922,0.0,1.0
2014-12-19,39.0,39.48,38.93,39.48,15096,27.9000442111074,28.2434293706287,27.8499672086772,28.2434293706287,21101.9020452166,0.0,1.0
2014-12-22,38.84,39.19,38.58,38.68,7528,27.7855824912669,28.0359675034179,27.5995821965262,27.6711207714265,10522.9940776623,0.0,1.0
2014-12-23,39.1,39.1,38.44,38.87,7184,27.9715827860076,27.9715827860076,27.4994281916658,27.807044063737,10042.1346245917,0.0,1.0
2014-12-24,38.88,39.4799,38.81,38.81,1287,27.814197921227,28.2433578320538,27.7641209187968,27.7641209187968,1799.02940727304,0.0,1.0
2014-12-26,38.92,39.48,38.51,38.52,1399,27.8428133511871,28.2434293706287,27.549505194096,27.556659051586,1955.58829897046,0.0,1.0
2014-12-29,39.75,39.75,38.6,38.92,6639,28.4365835228594,28.4365835228594,27.6138899115063,27.8428133511871,9280.30787481407,0.0,1.0
2014-12-30,39.1,39.55,38.7401,38.7401,3408,27.9715827860076,28.2935063730589,27.7141154549415,27.7141154549415,4763.86341879294,0.0,1.0
2014-12-31,39.74,39.74,38.51,38.8,8064,28.4294296653694,28.4294296653694,27.549505194096,27.7569670613068,11272.2402022143,0.0,1.0
2015-01-02,39.75,39.75,38.8,39.75,3057,28.4365835228594,28.4365835228594,27.7569670613068,28.4365835228594,4273.2190349912,0.0,1.0
2015-01-05,39.0,39.59,38.62,39.27,14883,27.9000442111074,28.322121803019,27.6281976264863,28.0931983633381,20804.160581542,0.0,1.0
2015-01-06,38.71,39.03,37.81,38.9,14749,27.6925823438966,27.9215057835774,27.0487351697941,27.8285056362071,20616.849050404,0.0,1.0
2015-01-07,38.75,39.0,38.6,39.0,4945,27.7211977738567,27.9000442111074,27.6138899115063,27.9000442111074,6912.35463789057,0.0,1.0
2015-01-08,39.2,39.2,38.47,38.92,5957,28.0431213609079,28.0431213609079,27.5208897641359,27.8428133511871,8326.97605215655,0.0,1.0
2015-01-09,38.72,38.99,38.66,38.87,2577,27.6997362013866,27.8928903536173,27.6568130564464,27.807044063737,3602.25235628797,0.0,1.0
2015-01-12,38.63,38.99,38.23,38.4,5005,27.6353514839763,27.8928903536173,27.3491971843752,27.4708127617057,6996.22547272849,0.0,1.0
2015-01-13,38.61,38.99,38.19,38.53,6704,27.6210437689963,27.8928903536173,27.3205817544151,27.5638129090761,9371.16794588845,0.0,1.0
2015-01-14,37.95,38.22,37.75,38.12,16078,27.1488891746545,27.3420433268852,27.0058120248539,27.2705047519849,22474.5880420636,0.0,1.0
2015-01-15,37.5,38.06,36.91,37.9,12331,26.8269655876032,27.2275816070448,26.4048879956916,27.1131198872043,17236.8544064366,0.0,1.0
2015-01-16,36.8801,37.7,36.46,37.6,8824,26.3834979617964,26.9700427374038,26.0829644086404,26.8985041625035,12334.6041101611,0.0,1.0
2015-01-20,37.81,38.202,36.23,37.0,17509,27.0487351697941,27.3291663834032,25.9184256863697,26.4692727131019,24474.9074529476,0.0,1.0
2015-01-21,37.58,37.82,37.21,37.43,3595,26.8841964475235,27.0558890272841,26.6195037203924,26.776888585173,5025.26085403773,0.0,1.0
2015-01-22,37.67,37.77,36.5,37.77,7516,26.9485811649337,27.020119739834,26.1115798386005,27.020119739834,10506.2199106948,0.0,1.0
2015-01-23,37.04,37.67,36.23,37.67,17033,26.497888143062,26.9485811649337,25.9184256863697,26.9485811649337,23809.5321632336,0.0,1.0
2015-01-26,36.52,37.3,36.21,36.71,10975,26.1258875535805,26.6838884378027,25.9041179713897,26.2618108458911,15341.3735390999,0.0,1.0
2015-01-27,35.99,36.665,35.55,36.55,9244,25.7467331066091,26.2296184871859,25.4319633770479,26.1473491260506,12921.6999540264,0.0,1.0
2015-01-28,35.3101,35.828,35.3101,35.75,2445,25.2603423358621,25.6308406152706,25.2603423358621,25.5750405268484,3417.73651964458,0.0,1.0
2015-01-29,34.83,35.64,34.5,35.64,8316,24.9168856377659,25.4963480944581,24.680808340595,25.4963480944581,11624.4977085335,0.0,1.0
2015-01-30,35.29,35.876,34.5,34.5,3214,25.2459630823071,25.6651791312228,24.680808340595,24.680808340595,4492.68105281706,0.0,1.0
2015-02-02,34.79,35.63,34.725,35.63,2564,24.8882702078058,25.4891942369681,24.8417701341206,25.4891942369681,3584.08034207309,0.0,1.0
2015-02-03,35.03,35.8,34.77,34.831,11980,25.0599627875664,25.6108098142986,24.8739624928257,24.9176010235149,16746.2100226348,0.0,1.0
2015-02-04,35.73,35.73,35.15,35.49,2525,25.5607328118684,25.5607328118684,25.1458090774468,25.3890402321077,3529.56429942845,0.0,1.0
2015-02-05,36.08,36.26,35.21,36.2,1545,25.8111178240193,25.9398872588398,25.1887322223869,25.8969641138997,2159.67399707603,0.0,1.0
2015-02-06,35.89,36.09,35.89,36.01,1028,25.6751945317088,25.8182716815094,25.6751945317088,25.7610408215891,1436.98697022275,0.0,1.0
2015-02-09,35.78,36.49,35.21,36.01,4034,25.5965020993185,26.1044259811105,25.1887322223869,25.7610408215891,5638.91579560173,0.0,1.0
2015-02-10,35.65,36.07,35.05,36.07,3399,25.5035019519481,25.8039639665293,25.0742705025465,25.8039639665293,4751.28279356726,0.0,1.0
2015-02-11,35.69,35.74,35.29,35.29,2520,25.5321173819082,25.5678866693584,25.2459630823071,25.2459630823071,3522.57506319197,0.0,1.0
2015-02-12,35.74,35.74,35.36,35.74,2096,25.5678866693584,25.5678866693584,25.2960400847373,25.5678866693584,2929.88783033744,0.0,1.0
2015-02-13,35.51,35.73,35.5,35.69,3724,25.4033479470878,25.5607328118684,25.3961940895977,25.5321173819082,5205.58314893922,0.0,1.0
2015-02-17,35.47,35.61,35.04,35.61,46479,25.3747325171276,25.474886521988,25.0671166450565,25.474886521988,64970.5422071823,0.0,1.0
2015-02-18,35.81,36.0,35.37,35.5,4317,25.6179636717886,25.7538869640991,25.3031939422274,25.3961940895977,6034.50656658717,0.0,1.0
2015-02-19,36.05,36.27,35.27,36.0,6787,25.7896562515492,25.9470411163298,25.2316553673271,25.7538869640991,9487.18926741423,0.0,1.0
2015-02-20,36.14,36.14,36.14,36.14,204,25.8540409689595,25.8540409689595,25.8540409689595,25.8540409689595,285.160838448873,0.0,1.0
2015-02-23,35.76,36.499,35.6,36.03,7272,25.5821943843384,26.1108644528515,25.467732664498,25.7753485365692,10165.145182354,0.0,1.0
2015-02-24,35.9001,36.4,35.77,36.305,1500,25.6824199277737,26.0400412637002,25.5893482418285,25.9720796175449,2096.7708709476,0.0,1.0
2015-02-25,35.81,36.4913,35.57,36.45,9931,25.6179636717886,26.1053559825842,25.4462710920279,26.0758105511503,13882.0210129204,0.0,1.0
2015-02-26,35.99,35.99,35.6099,35.61,2303,25.7467331066091,25.7467331066091,25.4748149834131,25.474886521988,3219.24221052821,0.0,1.0
2015-02-27,35.99,35.99,35.99,35.99,36,25.7467331066091,25.7467331066091,25.7467331066091,25.7467331066091,50.3225009027422,0.0,1.0
2015-03-02,36.55,36.55,36.04,36.04,2828,26.1473491260506,26.1473491260506,25.7825023940592,25.7825023940592,3953.11201535987,0.0,1.0
2015-03-03,36.8,37.16,36.47,36.47,2546,26.3261955633013,26.5837344329423,26.0901182661304,26.0901182661304,3558.91909162172,0.0,1.0
2015-03-04,36.39,37.09,34.96,37.09,6917,26.0328874062102,26.5336574305121,25.0098857851362,26.5336574305121,9668.909409563,0.0,1.0
2015-03-05,36.36,36.79,35.53,36.5,16885,26.0114258337401,26.3190417058113,25.4176556620678,26.1115798386005,23602.6507706334,0.0,1.0
2015-03-06,35.8,38.0,35.58,36.72,9980,25.6108098142986,27.1846584621046,25.4534249495179,26.2689647033811,13950.515528038,0.0,1.0
2015-03-09,36.39,36.89,35.77,36.89,8981,26.0328874062102,26.3905802807116,25.5893482418285,26.3905802807116,12554.0661279869,0.0,1.0
2015-03-10,37.226,37.226,35.27,35.27,1158,26.6309498923765,26.6309498923765,25.2316553673271,25.2316553673271,1618.70711237154,0.0,1.0
2015-03-11,36.1,36.65,36.0001,36.65,1543,26.0400412637002,26.4367731943106,25.9679803184857,26.4367731943106,2139.10183305466,0.3,1.0
2015-03-12,36.41,36.5,35.294,36.2501,2110,26.2636538064079,26.3285735768714,25.4586486526602,26.1483130142177,2925.14897455951,0.0,1.0
2015-03-13,36.18,36.25,35.75,36.25,929,26.0977477263344,26.1482408811394,25.7875754896754,26.1482408811394,1287.89734472312,0.0,1.0
2015-03-16,35.72,36.49,35.02,36.49,1219,25.7659355661876,26.3213602690421,25.261004018138,26.3213602690421,1689.93203790902,0.0,1.0
2015-03-17,34.54,35.78,34.055,35.78,10825,24.9147652423325,25.8092154131633,24.5649198126125,25.8092154131633,15006.9846680601,0.0,1.0
2015-03-18,35.32,35.534,34.74,34.91,1319,25.4774032530164,25.631768040563,25.0590313989181,25.1816576320159,1828.56469073175,0.0,1.0
2015-03-19,34.85,35.18,34.3301,34.52,2864,25.1383777850402,25.3764169434065,24.763357910996,24.900338626674,3970.43917684287,0.0,1.0
2015-03-20,34.05,34.91,34.05,34.35,4117,24.5613131586978,25.1816576320159,24.5613131586978,24.7777123935762,5707.50631671162,0.0,1.0
2015-03-23,34.59,34.9999,34.25,34.25,6846,24.9508317814789,25.2465052694011,24.7055793152834,24.7055793152834,9490.79141224382,0.0,1.0
2015-03-24,34.45,34.88,34.15,34.52,6748,24.849845471869,25.1600177085281,24.6334462369906,24.900338626674,9354.93141247754,0.0,1.0
2015-03-25,34.71,34.71,34.17,34.41,1276,25.0373914754303,25.0373914754303,24.6478728526492,24.8209922405519,1768.95265001798,0.0,1.0
2015-03-26,34.14,34.25,34.13,34.23,1431,24.6262329291614,24.7055793152834,24.6190196213321,24.6911526996249,1983.8332618932,0.0,1.0
2015-03-27,34.7,34.74,34.13,34.45,4812,25.030178167601,25.0590313989181,24.6190196213321,24.849845471869,6671.00325382956,0.0,1.0
2015-03-30,34.74,34.74,34.52,34.6097,897,25.0590313989181,25.0590313989181,24.900338626674,24.9650419979026,1243.53489581985,0.0,1.0
2015-03-31,34.95,34.95,34.75,34.75,2481,25.210510863333,25.210510863333,25.0662447067474,25.0662447067474,3439.47611653183,0.0,1.0
2015-04-01,34.55,34.95,34.41,34.95,18720,24.9219785501618,25.210510863333,24.8209922405519,25.210510863333,25952.0326084143,0.0,1.0
2015-04-02,34.5,34.9,34.5,34.61,1731,24.8859120110154,25.1744443241866,24.8859120110154,24.9652583971375,2399.73122036138,0.0,1.0
2015-04-06,33.88,34.5,33.76,33.81,16139,24.4386869256001,24.8859120110154,24.3521272316487,24.3881937707951,22373.9238390597,0.0,1.0
2015-04-07,34.0,35.549,33.91,34.114,36851,24.5252466195514,25.6425880023069,24.4603268490879,24.6074783288052,51087.5188917027,0.0,1.0
2015-04-08,33.93,34.4,33.92,34.0,10162,24.4747534647465,24.8137789327226,24.4675401569172,24.5252466195514,14087.8501798454,0.0,1.0
2015-04-09,34.77,34.97,33.86,34.43,5280,25.080671322406,25.2249374789916,24.4242603099415,24.8354188562105,7319.80406903991,0.0,1.0
2015-04-10,35.13,35.28,34.73,34.73,1793,25.3403504042601,25.4485500216993,25.0518180910889,25.0518180910889,2485.68346511147,0.0,1.0
2015-04-13,35.93,35.93,34.09,35.0,2113,25.9174150306024,25.9174150306024,24.590166390015,25.2465774024794,2929.3079541442,0.0,1.0
2015-04-14,35.8,35.8,35.3,35.3,1575,25.8236420288218,25.8236420288218,25.4629766373578,25.4629766373578,2183.46428195793,0.0,1.0
2015-04-15,35.86,35.89,35.3,35.705,1406,25.8669218757975,25.8885617992853,25.4629766373578,25.7551156044436,1949.17509868752,0.0,1.0
2015-04-16,35.53,35.7246,35.0,35.055,7605,25.6288827174313,25.769253687789,25.2465774024794,25.2862505955405,10543.0132471683,0.0,1.0
2015-04-17,35.05,35.05,35.05,35.05,156,25.2826439416258,25.2826439416258,25.2826439416258,25.2826439416258,216.266938403452,0.0,1.0
2015-04-20,34.84,34.84,34.84,34.84,126,25.1311644772109,25.1311644772109,25.1311644772109,25.1311644772109,174.677142556635,0.0,1.0
2015-04-21,35.0,35.0899,35.0,35.0899,1714,25.2465774024794,25.3114250398646,25.2465774024794,25.3114250398646,2376.16366938152,0.0,1.0
2015-04-22,35.1899,35.1899,35.1899,35.1899,326,25.3835581181574,25.3835581181574,25.3835581181574,25.3835581181574,451.942448202086,0.0,1.0
2015-04-23,35.4799,35.4799,34.75,34.75,1801,25.5927440452066,25.5927440452066,25.0662447067474,25.0662447067474,2496.77407733728,0.0,1.0
2015-04-24,35.45,35.45,35.45,35.45,178,25.571176254797,25.571176254797,25.571176254797,25.571176254797,246.766122024452,0.0,1.0
2015-04-27,35.0,35.91,34.87,35.91,1654,25.2465774024794,25.9029884149439,25.1528044006988,25.9029884149439,2292.98407768788,0.0,1.0
2015-04-28,35.0,35.0,35.0,35.0,59,25.2465774024794,25.2465774024794,25.2465774024794,25.2465774024794,81.7932651654082,0.0,1.0
2015-04-29,35.2001,35.33,35.2001,35.3298,2129,25.3909156921433,25.4846165608457,25.3909156921433,25.4844722946891,2951.48917859583,0.0,1.0
2015-04-30,35.09,35.105,35.01,35.023,2731,25.3114971729429,25.3223171346869,25.2537907103087,25.2631680104868,3786.05774858864,0.0,1.0
2015-05-01,34.79,35.143,34.76,35.143,1626,25.0950979380645,25.3497277044381,25.0734580145767,25.3497277044381,2254.16693489752,0.0,1.0
2015-05-04,35.0,35.0,34.99,34.9999,967,25.2465774024794,25.2465774024794,25.2393640946501,25.2465052694011,1340.57775279576,0.0,1.0
2015-05-05,35.1,35.11,35.0,35.0,1572,25.3187104807722,25.3259237886015,25.2465774024794,25.2465774024794,2179.30530237325,0.0,1.0
2015-05-06,35.1,35.1,35.01,35.01,493,25.3187104807722,25.3187104807722,25.2537907103087,25.2537907103087,683.458978416038,0.0,1.0
2015-05-07,34.45,34.828,34.31,34.8,1539,24.849845471869,25.1225085078158,24.7488591622591,25.1023112458938,2133.55652694175,0.0,1.0
2015-05-08,34.58,35.0,34.38,35.0,680,24.9436184736497,25.2465774024794,24.7993523170641,25.2465774024794,942.702039194533,0.0,1.0
2015-05-11,34.622,34.622,34.3,34.3,884,24.9739143665326,24.9739143665326,24.7416458544298,24.7416458544298,1225.5126509529,0.0,1.0
2015-05-12,34.26,34.3529,34.15,34.15,5150,24.7127926231127,24.7798042528467,24.6334462369906,24.6334462369906,7139.58162037037,0.0,1.0
2015-05-13,34.48,34.48,34.15,34.15,626,24.8714853953569,24.8714853953569,24.6334462369906,24.6334462369906,867.840406670261,0.0,1.0
2015-05-14,35.3,35.3,34.11,34.11,6332,25.4629766373578,25.4629766373578,24.6045930056735,24.6045930056735,8778.21957673499,0.0,1.0
2015-05-15,35.9,35.9,35.2813,35.3,15474,25.8957751071146,25.8957751071146,25.4494877517171,25.4629766373578,21452.0166977886,0.0,1.0
2015-05-18,36.0,36.0,35.67,35.67,684,25.9679081854074,25.9679081854074,25.7298690270412,25.7298690270412,948.247345307443,0.0,1.0
2015-05-19,36.75,36.81,35.9999,36.0,21130,26.5089062726034,26.5521861195791,25.9678360523291,25.9679081854074,29293.0795414419,0.0,1.0
2015-05-20,36.21,36.6188,36.21,36.6188,767,26.1193876498223,26.4142676738832,26.1193876498223,26.4142676738832,1063.3124471503,0.0,1.0
2015-05-21,36.37,36.56,36.37,36.5,862,26.2348005750908,26.3718534238471,26.2348005750908,26.3285735768714,1195.01346733189,0.0,1.0
2015-05-22,36.5,36.57,36.5,36.55,2717,26.3285735768714,26.3790667316764,26.3285735768714,26.3646401160178,3766.64917719346,0.0,1.0
2015-05-26,36.99,36.99,36.25,36.5,3816,26.6820256605061,26.6820256605061,26.1482408811394,26.3285735768714,5290.22203171521,0.0,1.0
2015-05-27,36.59,37.92,36.5,36.82,1005,26.3934933473349,27.3528632886291,26.3285735768714,26.5593994274084,1393.25816086839,0.0,1.0
2015-05-28,36.59,36.59,36.59,36.59,299,26.3934933473349,26.3934933473349,26.3934933473349,26.3934933473349,414.51163193995,0.0,1.0
2015-05-29,36.67,36.67,36.0901,36.0901,2495,26.4511998099692,26.4511998099692,26.0329000889492,26.0329000889492,3458.884687927,0.0,1.0
2015-06-01,36.99,36.99,36.27,36.27,6717,26.6820256605061,26.6820256605061,26.162667496798,26.162667496798,9311.95529010249,0.0,1.0
2015-06-02,36.98,36.98,36.2501,36.56,967,26.6748123526768,26.6748123526768,26.1483130142177,26.3718534238471,1340.57775279576,0.0,1.0
2015-06-03,36.98,36.98,36.98,36.98,0,26.6748123526768,26.6748123526768,26.6748123526768,26.6748123526768,0,0.0,1.0
2015-06-04,36.47,36.94,36.47,36.582,1303,26.3069336533836,26.6459591213597,26.3069336533836,26.3877227010715,1806.38346628011,0.0,1.0
2015-06-05,35.5,36.22,34.55,36.22,2206,25.6072427939434,26.1266009576516,24.9219785501618,26.1266009576516,3058.23632126933,0.0,1.0
2015-06-08,35.8601,36.369,35.3601,35.4,4445,25.8669940088758,26.2340792443078,25.5063286174118,25.5351097156506,6162.22141797015,0.0,1.0
2015-06-09,36.03,36.5,35.69,35.71,4397,25.9895481088952,26.3285735768714,25.7442956426997,25.7587222583583,6095.67774461526,0.0,1.0
2015-06-10,36.33,36.33,36.33,36.33,129,26.2059473437736,26.2059473437736,26.2059473437736,26.2059473437736,178.836122141316,0.0,1.0
2015-06-11,36.22,36.55,36.01,36.01,2113,26.34300019253,26.5830109618158,26.1902660666208,26.1902660666208,2905.24463579142,0.3,1.0
2015-06-12,36.13,36.14,36.07,36.07,1501,26.2775427099974,26.2848157636122,26.2339043883091,26.2339043883091,2063.78239390579,0.0,1.0
2015-06-15,36.2501,36.9,36.2501,36.72,1282,26.3648920839103,26.8375678383312,26.3648920839103,26.7066528732661,1762.67090538788,0.0,1.0
2015-06-16,36.13,36.54,36.13,36.54,1216,26.2775427099974,26.5757379082011,26.2775427099974,26.5757379082011,1671.9249773414,0.0,1.0
2015-06-17,36.26,36.94,36.14,36.14,2760,26.3720924069888,26.8666600527901,26.2848157636122,26.2848157636122,3794.82971830778,0.0,1.0
2015-06-18,36.25,36.75,35.53,36.15,3882,26.3648193533741,26.7284720341103,25.841159493114,26.2920888172269,5337.51049509811,0.0,1.0
2015-06-19,36.94,36.94,36.28,36.28,2085,26.8666600527901,26.8666600527901,26.3866385142183,26.3866385142183,2866.74636328685,0.0,1.0
2015-06-22,36.72,36.9499,36.15,36.15,2174,26.7066528732661,26.8738603758687,26.2920888172269,26.2920888172269,2989.11587231924,0.0,1.0
2015-06-23,36.95,37.14,36.66,36.66,3173,26.8739331064048,27.0121211250846,26.6630145515778,26.6630145515778,4362.6792377502,0.0,1.0
2015-06-24,36.3,37.0,36.25,37.0,2499,26.4011846214477,26.9102983744784,26.3648193533741,26.9102983744784,3435.97082103302,0.0,1.0
2015-06-25,36.37,37.0,36.37,36.67,1342,26.4520959967508,26.9102983744784,26.4520959967508,26.6702876051925,1845.16720361197,0.0,1.0
2015-06-26,36.95,37.25,36.5,36.69,3168,26.8739331064048,27.0921247148465,26.5466456937422,26.684833712422,4355.80454623153,0.0,1.0
2015-06-29,36.1,36.95,36.0,36.95,1208,26.2557235491533,26.8739331064048,26.182993013006,26.8739331064048,1660.92547091152,0.0,1.0
2015-06-30,37.05,37.21,36.36,36.69,5683,26.946663642552,27.0630325003876,26.4448229431361,26.684833712422,7813.77438012431,0.0,1.0
2015-07-01,37.49,38.0,37.49,37.5,2406,27.2666780015999,27.6376037359508,27.2666780015999,27.2739510552146,3308.10155878569,0.0,1.0
2015-07-02,37.85,38.0,37.35,37.5,7113,27.52850793173,27.6376037359508,27.1648552509938,27.2739510552146,9779.9361544649,0.0,1.0
2015-07-06,37.5,37.5,37.49,37.5,682,27.2739510552146,27.2739510552146,27.2666780015999,27.2739510552146,937.707923147066,0.0,1.0
2015-07-07,37.49,37.5,36.47,37.1,3544,27.2666780015999,27.2739510552146,26.5248265328981,26.9830289106257,4872.78134843577,0.0,1.0
2015-07-08,36.17,37.4,36.0,37.4,5424,26.3066349244563,27.2012205190674,26.182993013006,27.2012205190674,7457.66535945702,0.0,1.0
2015-07-09,36.85,37.118,36.25,36.25,3422,26.8012025702576,26.9961204071322,26.3648193533741,26.3648193533741,4705.03887538014,0.0,1.0
2015-07-10,36.32,36.79,36.04,36.04,2829,26.4157307286772,26.7575642485692,26.2120852274649,26.2120852274649,3889.70046126546,0.0,1.0
2015-07-13,36.45,37.49,36.45,36.76,2139,26.5102804256686,27.2666780015999,26.5102804256686,26.735745087725,2940.99303168852,0.0,1.0
2015-07-14,36.32,36.7,35.5401,36.1668,5529,26.4157307286772,26.6921067660367,25.8485052772649,26.3043075472996,7602.03388134915,0.0,1.0
2015-07-15,36.885,37.26,36.25,37.26,3009,26.8266582579091,27.0993977684612,26.3648193533741,27.0993977684612,4137.18935593771,0.0,1.0
2015-07-16,36.89,36.89,36.11,36.32,2354,26.8302947847165,26.8302947847165,26.262996602768,26.4157307286772,3236.60476699148,0.0,1.0
2015-07-17,35.76,35.76,35.76,35.76,389,26.0084397262527,26.0084397262527,26.0084397262527,26.0084397262527,534.851000152797,0.0,1.0
2015-07-20,36.26,37.5,36.25,36.32,5468,26.3720924069888,27.2739510552146,26.3648193533741,26.4157307286772,7518.16264482135,0.0,1.0
2015-07-21,36.35,36.925,36.25,36.25,12406,26.4375498895214,26.855750472368,26.3648193533741,26.3648193533741,17057.4845961327,0.0,1.0
2015-07-22,36.71,36.71,36.35,36.35,813,26.6993798196514,26.6993798196514,26.4375498895214,26.4375498895214,1117.82484093631,0.0,1.0
2015-07-23,35.92,36.06,33.2,33.5,36899,26.1248085840882,26.2266313346944,24.1465380008833,24.3647296093251,50733.8484695068,0.0,1.0
2015-07-24,36.2,36.295,35.7385,35.7385,4660,26.3284540853005,26.3975480946404,25.992802660981,25.992802660981,6407.2124954037,0.0,1.0
2015-07-27,37.0,37.305,36.596,37.305,755,26.9102983744784,27.1321265097275,26.6164670084436,27.1321265097275,1038.0784193197,0.0,1.0
2015-07-28,36.85,36.85,36.5,36.5,2315,26.8012025702576,26.8012025702576,26.5466456937422,26.5466456937422,3182.98217314583,0.0,1.0
2015-07-29,36.75,37.3,36.75,37.291,897,26.7284720341103,27.1284899829201,26.7284720341103,27.1219442346669,1233.31965845003,0.0,1.0
2015-07-30,36.8,37.5,36.66,37.05,5342,26.7648373021839,27.2739510552146,26.6630145515778,26.946663642552,7344.92041855078,0.0,1.0
2015-07-31,38.0,38.0,36.5,37.02,5486,27.6376037359508,27.6376037359508,26.5466456937422,26.9248444817079,7542.91153428856,0.0,1.0
2015-08-03,37.13,37.79,36.68,37.05,5802,27.0048480714698,27.4848696100416,26.6775606588073,26.946663642552,7977.39203826874,0.0,1.0
2015-08-04,37.15,37.85,36.65,36.65,990,27.0193941786993,27.52850793173,26.6557414979631,26.6557414979631,1361.18892069735,0.0,1.0
2015-08-05,37.15,37.15,37.15,37.15,100,27.0193941786993,27.0193941786993,27.0193941786993,27.0193941786993,137.49383037347,0.0,1.0
2015-08-06,36.71,36.71,36.71,36.71,6,26.6993798196514,26.6993798196514,26.6993798196514,26.6993798196514,8.24962982240821,0.0,1.0
2015-08-07,37.18,37.49,36.58,36.58,1059,27.0412133395434,27.2666780015999,26.60483012266,26.60483012266,1456.05966365505,0.0,1.0
2015-08-10,36.51,36.51,36.51,36.51,190,26.5539187473569,26.5539187473569,26.5539187473569,26.5539187473569,261.238277709593,0.0,1.0
2015-08-11,36.5,37.11,36.5,37.11,1737,26.5466456937422,26.9903019642404,26.5466456937422,26.9903019642404,2388.26783358718,0.0,1.0
2015-08-12,36.6138,36.6138,36.6138,36.6138,170,26.6294130438778,26.6294130438778,26.6294130438778,26.6294130438778,233.739511634899,0.0,1.0
2015-08-13,36.15,36.63,35.95,36.63,12847,26.2920888172269,26.6411953907336,26.1466277449324,26.6411953907336,17663.8323880797,0.0,1.0
2015-08-14,36.65,36.8,35.58,35.58,14377,26.6557414979631,26.7648373021839,25.8775247611876,25.8775247611876,19767.4879927938,0.0,1.0
2015-08-17,36.61,37.34,36.3515,36.5,11839,26.6266492835042,27.157582197379,26.4386408475636,26.5466456937422,16277.8945779151,0.0,1.0
2015-08-18,36.61,36.61,36.61,36.61,91,26.6266492835042,26.6266492835042,26.6266492835042,26.6266492835042,125.119385639858,0.0,1.0
2015-08-19,36.53,36.53,35.5101,35.5101,8024,26.5684648545864,26.5684648545864,25.8266861164207,25.8266861164207,11032.5049491672,0.0,1.0
2015-08-20,35.6,35.6,35.6,35.6,111,25.8920708684171,25.8920708684171,25.8920708684171,25.8920708684171,152.618151714552,0.0,1.0
2015-08-21,36.0,36.04,35.6,35.6,15230,26.182993013006,26.2120852274649,25.8920708684171,25.8920708684171,20940.3103658795,0.0,1.0
2015-08-24,34.38,35.01,34.19,34.25,4981,25.0047583274208,25.4629607051484,24.866570308741,24.9102086304293,6848.56769090253,0.0,1.0
2015-08-25,36.01,36.01,34.0,35.0,9975,26.1902660666208,26.1902660666208,24.7283822900612,25.4556876515336,13715.0095797536,0.0,1.0
2015-08-26,35.1,35.55,34.14,35.55,4095,25.5284181876809,25.8557056003435,24.8302050406674,25.8557056003435,5630.37235379359,0.0,1.0
2015-08-27,34.75,35.38,34.75,35.38,1419,25.2738613111655,25.7320636888931,25.2738613111655,25.7320636888931,1951.03745299954,0.0,1.0
2015-08-28,36.19,36.76,35.0,36.0,8639,26.3211810316858,26.735745087725,25.4556876515336,26.182993013006,11878.0920059641,0.0,1.0
2015-08-31,36.244,36.244,36.06,36.06,397,26.3604555212053,26.3604555212053,26.2266313346944,26.2266313346944,545.850506582676,0.0,1.0
2015-09-01,35.0,35.34,34.6469,34.6469,1190,25.4556876515336,25.7029714744343,25.1988761283977,25.1988761283977,1636.17658144429,0.0,1.0
2015-09-02,35.65,36.83,35.59,35.59,1160,25.9284361364907,26.7866564630281,25.8847978148024,25.8847978148024,1594.92843233225,0.0,1.0
2015-09-03,36.388,36.388,35.5921,35.5921,560,26.4651874932573,26.4651874932573,25.8863251560614,25.8863251560614,769.965450091432,0.0,1.0
2015-09-04,35.5,36.01,34.66,35.503,6524,25.8193403322698,26.1902660666208,25.208403828633,25.8215222483542,8970.09749356519,0.0,1.0
2015-09-08,35.96,35.96,35.55,35.7,1175,26.1539007985471,26.1539007985471,25.8557056003435,25.9648014045643,1615.55250688827,0.0,1.0
2015-09-09,36.44,36.44,36.44,36.44,212,26.5030073720539,26.5030073720539,26.5030073720539,26.5030073720539,291.486920391756,0.0,1.0
2015-09-10,35.695,35.695,35.695,35.695,368,25.9611648777569,25.9611648777569,25.9611648777569,25.9611648777569,505.97729577437,0.0,1.0
2015-09-11,35.02,35.7299,34.81,34.81,395,25.6884253672048,26.2091624650968,25.5343828393032,25.5343828393032,538.487657466923,0.3,1.0
2015-09-14,35.93,35.93,34.57,34.57,433,26.3559429881116,26.3559429881116,25.3583342359872,25.3583342359872,590.291533375134,0.0,1.0
2015-09-15,35.11,35.5,34.96,35.23,9706,25.7544435934483,26.040522573837,25.6444132163758,25.8424678951064,13231.8005148708,0.0,1.0
2015-09-16,35.4005,35.434,34.75,35.21,1083,25.9675357570455,25.992109207925,25.4903706884742,25.8277971781634,1476.41046338399,0.0,1.0
2015-09-17,35.04,35.04,35.04,35.04,294,25.7030960841478,25.7030960841478,25.7030960841478,25.7030960841478,400.79840834247,0.0,1.0
2015-09-18,37.9,37.9,33.69,34.9,8930,27.8010086069978,27.8010086069978,24.7128226904948,25.6004010655468,12173.9108384294,0.0,1.0
2015-09-21,37.68,37.9,37.2,37.9,2894,27.6396307206247,27.8010086069978,27.2875335139925,27.8010086069978,3945.27412837791,0.0,1.0
2015-09-22,37.03,37.12,36.435,37.12,610,27.162832419977,27.2288506462205,26.7263785909225,27.2288506462205,831.588534316007,0.0,1.0
2015-09-23,36.07,36.78,35.89,36.78,2605,26.4586380067127,26.9794484581894,26.3266015542256,26.9794484581894,3551.29201949704,0.0,1.0
2015-09-24,34.8301,34.8301,34.8301,34.8301,446,25.549126909831,25.549126909831,25.549126909831,25.549126909831,608.01391197531,0.0,1.0
2015-09-25,35.59,36.169,35.59,35.99,640,26.1065408000805,26.5312580555805,26.1065408000805,26.3999551389406,872.486331085648,0.0,1.0
2015-09-28,36.0,36.25,35.67,35.67,1282,26.4072904974121,26.5906744591997,26.1652236678525,26.1652236678525,1747.69918195594,0.0,1.0
2015-09-29,35.52,36.04,34.6,36.0,4382,26.05519329078,26.4366319312981,25.3803403114017,26.4072904974121,5973.80484815204,0.0,1.0
2015-09-30,36.48,36.48,36.1,36.1,1270,26.7593877040443,26.7593877040443,26.4806440821272,26.4806440821272,1731.34006324808,0.0,1.0
2015-10-01,35.04,36.98,35.04,36.98,859,25.7030960841478,27.1261556276195,25.7030960841478,27.1261556276195,1171.04024750402,0.0,1.0
2015-10-02,35.63,35.76,35.04,35.76,2419,26.1358822339665,26.231241894096,25.7030960841478,26.231241894096,3297.72567952529,0.0,1.0
2015-10-05,36.34,36.34,35.96,35.96,4170,26.6566926854432,26.6566926854432,26.3779490635261,26.3779490635261,5684.79375097993,0.0,1.0
2015-10-06,36.13,36.13,35.49,36.11,1003,26.5026501575417,26.5026501575417,26.0331872153655,26.4879794405987,1367.34967199829,0.0,1.0
2015-10-07,36.05,36.43,35.0201,35.0201,2092,26.4439672897696,26.7227109116868,25.6884987207895,25.6884987207895,2851.93969473622,0.0,1.0
2015-10-08,36.13,36.51,35.98,36.03,1569,26.5026501575417,26.7813937794588,26.3926197804691,26.4292965728266,2138.95477105216,0.0,1.0
2015-10-09,36.85,36.85,36.496,36.499,6466,27.0307959674899,27.0307959674899,26.7711242775987,26.7733248851402,8814.83846374969,0.0,1.0
2015-10-12,37.0,37.0,36.99,36.99,118,27.1408263445625,27.1408263445625,27.133490986091,27.133490986091,160.864667293916,0.0,1.0
2015-10-13,36.9,36.9,36.9,36.9,6,27.0674727598474,27.0674727598474,27.0674727598474,27.0674727598474,8.17955935392796,0.0,1.0
2015-10-14,37.68,37.68,36.85,36.89,29749,27.6396307206247,27.6396307206247,27.0307959674899,27.0601374013759,40555.6185366671,0.0,1.0
2015-10-15,37.63,37.63,36.5,36.5,3763,27.6029539282672,27.6029539282672,26.7740584209873,26.7740584209873,5129.94697480514,0.0,1.0
2015-10-16,36.91,37.018,36.1,36.1,6809,27.0748081183189,27.1540299898112,26.4806440821272,26.4806440821272,9282.43660681591,0.0,1.0
2015-10-19,37.74,38.6999,36.28,36.94,20202,27.6836428714537,28.3877639311333,26.6126805346142,27.0968141937334,27540.5763446754,0.0,1.0
2015-10-20,37.451,38.04,37.39,37.5,3709,27.4716510116273,27.9037036255988,27.4269053249511,27.5075942681376,5056.33094061979,0.0,1.0
2015-10-21,38.01,38.73,38.0,38.0,2007,27.8816975501843,28.4098433601325,27.8743621917128,27.8743621917128,2736.0626038889,0.0,1.0
2015-10-22,38.6,38.73,38.0148,38.36,7676,28.314483700003,28.4098433601325,27.8852185222506,28.1384350966869,10464.3829334585,0.0,1.0
2015-10-23,38.638,38.638,38.29,38.29,423,28.3423580621947,28.3423580621947,28.0870875873864,28.0870875873864,576.658934451921,0.0,1.0
2015-10-26,39.55,39.77,38.59,38.59,886,29.0113427547958,29.1727206411689,28.3071483415315,28.3071483415315,1207.84826459669,0.0,1.0
2015-10-27,38.9,39.44,38.76,39.44,1119,28.5345444541481,28.9306538116093,28.4318494355471,28.9306538116093,1525.48781950756,0.0,1.0
2015-10-28,39.48,39.75,37.7,38.7,1286,28.9599952454953,29.1580499242259,27.6543014375677,28.387837284718,1753.15222152522,0.0,1.0
2015-10-29,38.9,39.61,37.99,39.61,760,28.5345444541481,29.0553549056248,27.8670268332413,29.0553549056248,1036.07751816421,0.0,1.0
2015-10-30,38.0,38.7,36.77,38.5,5863,27.8743621917128,28.387837284718,26.9721130997179,28.241130115288,7992.79274867993,0.0,1.0
2015-11-02,38.0,38.0,38.0,38.0,112,27.8743621917128,27.8743621917128,27.8743621917128,27.8743621917128,152.685107939988,0.0,1.0
2015-11-03,38.63,38.63,38.01,38.01,982,28.3364897754175,28.3364897754175,27.8816975501843,27.8816975501843,1338.72121425954,0.0,1.0
2015-11-04,38.2,38.7,37.96,38.7,772,28.0210693611429,28.387837284718,27.8450207578268,28.387837284718,1052.43663687206,0.0,1.0
2015-11-05,38.68,38.68,38.68,38.68,304,28.373166567775,28.373166567775,28.373166567775,28.373166567775,414.431007265683,0.0,1.0
2015-11-06,38.7,39.25,38.3,38.63,25563,28.387837284718,28.7912820006507,28.0944229458579,28.3364897754175,34849.0126274101,0.0,1.0
2015-11-09,38.64,38.7,38.223,38.7,2220,28.343825133889,28.387837284718,28.0379406856273,28.387837284718,3026.43696095334,0.0,1.0
2015-11-10,38.3,38.3,38.3,38.3,273,28.0944229458579,28.0944229458579,28.0944229458579,28.0944229458579,372.169950603722,0.0,1.0
2015-11-11,38.5184,38.5184,38.14,38.5,3448,28.2546271748755,28.2546271748755,27.9770572103139,28.241130115288,4700.52010872393,0.0,1.0
2015-11-12,38.48,38.48,38.48,38.48,446,28.226459398345,28.226459398345,28.226459398345,28.226459398345,608.01391197531,0.0,1.0
2015-11-13,38.27,38.42,38.0,38.001,2943,28.0724168704434,28.1824472475159,27.8743621917128,27.87509572756,4012.07386310166,0.0,1.0
2015-11-16,38.35,38.93,37.768,38.0,5694,28.1310997382154,28.5565505295626,27.7041818751739,27.8743621917128,7762.40182687763,0.0,1.0
2015-11-17,38.36,38.9999,38.1,38.9999,1608,28.1384350966869,28.6078246852784,27.9477157764278,28.6078246852784,2192.12190685269,0.0,1.0
2015-11-18,38.57,39.0,38.5,39.0,1434,28.2924776245885,28.6078980388631,28.241130115288,28.6078980388631,1954.91468558878,0.0,1.0
2015-11-19,38.5,38.5,38.5,38.5,184,28.241130115288,28.241130115288,28.241130115288,28.241130115288,250.839820187123,0.0,1.0
2015-11-20,38.73,38.73,38.73,38.73,134,28.4098433601325,28.4098433601325,28.4098433601325,28.4098433601325,182.676825571058,0.0,1.0
2015-11-23,38.85,38.9582,38.5035,38.69,1193,28.4978676617906,28.5772362404523,28.243697490753,28.3805019262465,1626.36905153934,0.0,1.0
2015-11-24,38.85,38.85,38.85,38.85,3,28.4978676617906,28.4978676617906,28.4978676617906,28.4978676617906,4.08977967696397,0.0,1.0
2015-11-25,38.93,38.93,38.8,38.8,576,28.5565505295626,28.5565505295626,28.4611908694331,28.4611908694331,785.237697977083,0.0,1.0
2015-11-27,38.78,39.0,38.78,39.0,7428,28.4465201524901,28.6078980388631,28.4465201524901,28.6078980388631,10126.2944801628,0.0,1.0
2015-11-30,38.55,38.9999,38.55,38.96,1071,28.2778069076455,28.6078246852784,28.2778069076455,28.5785566049771,1460.05134467614,0.0,1.0
2015-12-01,38.999,39.0,38.97,39.0,1501,28.607164503016,28.6078980388631,28.5858919634486,28.6078980388631,2046.25309837431,0.0,1.0
2015-12-02,38.999,38.999,38.999,38.999,2,28.607164503016,28.607164503016,28.607164503016,28.607164503016,2.72651978464265,0.0,1.0
2015-12-03,38.59,38.6,38.5,38.51,601,28.3071483415315,28.314483700003,28.241130115288,28.2484654737595,819.319195285116,0.0,1.0
2015-12-04,38.53,39.0,38.5,38.5,5646,28.2631361907025,28.6078980388631,28.241130115288,28.241130115288,7696.9653520462,0.0,1.0
2015-12-07,38.95,39.25,38.52,38.97,25483,28.5712212465056,28.7912820006507,28.255800832231,28.5858919634486,34739.9518360243,0.0,1.0
2015-12-08,38.75,39.0,38.75,39.0,418,28.4245140770756,28.6078980388631,28.4245140770756,28.6078980388631,569.842634990313,0.0,1.0
2015-12-09,39.0,39.0,38.17,39.0,6992,28.6078980388631,28.6078980388631,27.9990632857284,28.6078980388631,9531.91316711072,0.0,1.0
2015-12-10,38.75,38.98,38.17,38.98,1311,28.4245140770756,28.5932273219201,27.9990632857284,28.5932273219201,1787.23371883325,0.0,1.0
2015-12-11,38.05,38.52,38.05,38.52,701,28.1457704551584,28.4934317459317,28.1457704551584,28.4934317459317,947.675248133473,0.32,1.0
2015-12-14,38.0,38.992,37.5,38.52,9881,28.1087852114591,28.842572446453,27.7389327744663,28.4934317459317,13358.0301380982,0.0,1.0
2015-12-15,38.0,38.13,38.0,38.13,409,28.1087852114591,28.2049468450773,28.1087852114591,28.2049468450773,552.923218953767,0.0,1.0
2015-12-16,38.92,39.0,38.23,38.23,15333,28.7893136955261,28.8484900854449,28.2789173324759,28.2789173324759,20728.5372034672,0.0,1.0
2015-12-17,38.62,39.18,38.51,39.0,2358,28.5674022333303,28.9816369627623,28.4860346971919,28.8484900854449,3187.75782467721,0.0,1.0
2015-12-18,38.02,38.84,38.02,38.61,10137,28.1235793089389,28.7301373056072,28.1235793089389,28.5600051845905,13704.1141088859,0.0,1.0
2015-12-21,37.8,38.2989,37.569,37.86,2440,27.960844236662,28.3298829982935,27.7899724107713,28.0052265291011,3298.61284657014,0.0,1.0
2015-12-22,38.9289,38.9289,38.01,38.01,3907,28.7958970689045,28.7958970689045,28.116182260199,28.116182260199,5281.8362260449,0.0,1.0
2015-12-23,39.02,39.26,38.0001,38.88,2195,28.8632841829246,29.0408133526812,28.1088591819465,28.7597255005666,2967.39967140224,0.0,1.0
2015-12-24,38.0001,38.0001,38.0001,38.0001,274,28.1088591819465,28.1088591819465,28.1088591819465,28.1088591819465,370.417999983697,0.0,1.0
2015-12-28,38.95,39.25,38.36,38.36,2044,28.8115048417456,29.0334163039414,28.375078966094,28.375078966094,2763.26420425794,0.0,1.0
2015-12-29,39.26,39.5,38.5201,39.36,5830,29.0408133526812,29.2183425224378,28.4935057164191,29.1147838400798,7881.52167848522,0.0,1.0
2015-12-30,39.0,39.0,38.0,38.0001,1282,28.8484900854449,28.8484900854449,28.1087852114591,28.1088591819465,1733.12363496022,0.0,1.0
2015-12-31,39.0,39.28,37.77,39.07,2564,28.8484900854449,29.0556074501609,27.9386530904424,28.9002694266239,3466.24726992043,0.0,1.0
2016-01-04,38.78,39.16,38.01,39.16,2103,28.685755013168,28.9668428652826,28.116182260199,28.9668428652826,2843.02574440042,0.0,1.0
2016-01-05,38.26,39.04,38.25,39.04,3985,28.3011084786954,28.8780782804043,28.2937114299556,28.8780782804043,5387.28368589428,0.0,1.0
2016-01-06,38.59,38.59,38.34,38.34,873,28.5452110871108,28.5452110871108,28.3602848686143,28.3602848686143,1180.20041600645,0.0,1.0
2016-01-07,37.76,38.86,37.76,38.52,3170,27.9312560417026,28.7449314030869,27.9312560417026,28.4934317459317,4285.4929195194,0.0,1.0
2016-01-08,38.14,38.4,37.8,37.8,2927,28.2123438938172,28.4046671610534,27.960844236662,27.960844236662,3956.98352537328,0.0,1.0
2016-01-11,38.37,38.409,38.0,38.0,5762,28.3824760148339,28.4113245049193,28.1087852114591,28.1087852114591,7789.59312374473,0.0,1.0
2016-01-12,38.44,38.5,38.2501,38.2542,1049,28.4342553560129,28.478637648452,28.293785400443,28.2968181904263,1418.13314592298,0.0,1.0
2016-01-13,38.47,38.47,38.25,38.43,2227,28.4564465022325,28.4564465022325,28.2937114299556,28.426858307273,3010.6601677507,0.0,1.0
2016-01-14,38.85,38.85,38.5,38.5,9696,28.737534354347,28.737534354347,28.478637648452,28.478637648452,13107.9303935837,0.0,1.0
2016-01-15,38.58,38.74,38.25,38.4,964,28.5378140383709,28.6561668182086,28.2937114299556,28.4046671610534,1303.22245249738,0.0,1.0
2016-01-19,38.14,38.63,38.0015,38.63,7336,28.2123438938172,28.5747992820702,28.1098947687701,28.5747992820702,9917.46878788465,0.0,1.0
2016-01-20,37.64,38.04,37.05,38.04,15661,27.8424914568243,28.1383734064186,27.4060655811727,28.1383734064186,21171.9572910389,0.0,1.0
2016-01-21,37.6,38.065,37.5397,37.55,7782,27.8129032618648,28.1568660282682,27.7682990579635,27.7759180181655,10520.4119557413,0.0,1.0
2016-01-22,38.09,38.1,37.8,37.99,1126,28.1753586501179,28.1827556988577,27.960844236662,28.1013881627193,1522.22871526147,0.0,1.0
2016-01-25,38.4,38.4,38.0,38.0,2085,28.4046671610534,28.4046671610534,28.1087852114591,28.1087852114591,2818.69171520441,0.0,1.0
2016-01-26,38.28,38.43,37.55,38.09,2300,28.3159025761752,28.426858307273,27.7759180181655,28.1753586501179,3109.34817504562,0.0,1.0
2016-01-27,38.34,38.34,37.45,37.45,1412,28.3602848686143,28.3602848686143,27.701947530767,27.701947530767,1908.86940137584,0.0,1.0
2016-01-28,38.39,38.4,37.55,37.75,3284,28.3972701123136,28.4046671610534,27.7759180181655,27.9238589929627,4439.6084377608,0.0,1.0
2016-01-29,38.25,38.41,38.0,38.27,3591,28.2937114299556,28.4120642097933,28.1087852114591,28.3085055274353,4854.63882460384,0.0,1.0
2016-02-01,38.23,38.3611,37.5,37.99,23426,28.2789173324759,28.3758926414554,27.7389327744663,28.1013881627193,31669.3871080951,0.0,1.0
2016-02-02,38.2,38.26,37.65,37.87,3341,28.2567261862563,28.3011084786954,27.8498885055641,28.012623577841,4516.6661968815,0.0,1.0
2016-02-03,38.43,38.43,37.78,37.78,6524,28.426858307273,28.426858307273,27.9460501391823,27.9460501391823,8819.73369304247,0.0,1.0
2016-02-04,38.0,38.37,38.0,38.37,568,28.1087852114591,28.3824760148339,28.1087852114591,28.3824760148339,767.873810185182,0.0,1.0
2016-02-05,38.02,38.02,37.59,37.59,2420,28.1235793089389,28.1235793089389,27.805506213125,27.805506213125,3271.57503635235,0.0,1.0
2016-02-08,38.0,38.0,37.9492,37.9492,325,28.1087852114591,28.1087852114591,28.0712082038607,28.0712082038607,439.364416039057,0.0,1.0
2016-02-09,37.4,37.99,37.36,37.45,4647,27.6649622870677,28.1013881627193,27.6353740921083,27.701947530767,6282.23520410305,0.0,1.0
2016-02-10,37.79,37.9,37.0233,37.41,4172,27.9534471879221,28.0348147240606,27.3863154610372,27.6723593358075,5640.0872114306,0.0,1.0
2016-02-11,38.2154,38.2154,38.2154,38.2154,372,28.2681176413157,28.2681176413157,28.2681176413157,28.2681176413157,502.903270050858,0.0,1.0
2016-02-12,37.571,38.13,37.5,38.13,2780,27.7914518205192,28.2049468450773,27.7389327744663,28.2049468450773,3758.25562027255,0.0,1.0
2016-02-16,37.33,37.99,37.0201,37.16,2079,27.6131829458887,28.1013881627193,27.3839484054405,27.4874331173111,2810.58037213907,0.0,1.0
2016-02-17,38.08,38.08,38.08,38.08,496,28.167961601378,28.167961601378,28.167961601378,28.167961601378,670.537693401144,0.0,1.0
2016-02-18,38.0515,38.43,38.0,38.0,1465,28.1468800124694,28.426858307273,28.1087852114591,28.1087852114591,1980.51959845298,0.0,1.0
2016-02-19,38.06,39.45,37.91,38.416,4695,28.1531675038983,29.1813572787385,28.0422117728004,28.4165024390372,6347.12594862575,0.0,1.0
2016-02-22,39.3,39.7,38.1,38.8,4515,29.0704015476406,29.3662834972349,28.1827556988577,28.7005491106478,6103.78565666566,0.0,1.0
2016-02-23,39.75,40.25,37.5701,38.91,2913,29.4032687409342,29.7731211779271,27.7907860861327,28.7819166467862,3938.05705822084,0.0,1.0
2016-02-24,40.7,40.7,39.15,39.15,5003,30.1059883712207,30.1059883712207,28.9594458165428,28.9594458165428,6763.50822597969,0.0,1.0
2016-02-25,40.28,40.5,39.43,40.21,3410,29.7953123241467,29.9580473964236,29.1665631812588,29.7435329829677,4609.94664213286,0.0,1.0
2016-02-26,39.1,40.5,39.1,39.5,1297,28.9224605728435,29.9580473964236,28.9224605728435,29.2183425224378,1753.40199262355,0.0,1.0
2016-02-29,40.13,40.5,39.6388,39.6388,5148,29.6843565930488,29.9580473964236,29.321013558947,29.321013558947,6959.53235005865,0.0,1.0
2016-03-01,40.7,40.73,40.25,40.25,1619,30.1059883712207,30.1281795174403,29.7731211779271,29.7731211779271,2188.71073712994,0.0,1.0
2016-03-02,40.7,40.7,40.68,40.68,487,30.1059883712207,30.1059883712207,30.091194273741,30.091194273741,658.37067880314,0.0,1.0
2016-03-03,40.22,41.05,40.1305,40.1305,3619,29.7509300317075,30.3648850771157,29.6847264454858,29.6847264454858,4892.49175890876,0.0,1.0
2016-03-04,38.75,40.03,38.52,40.0001,4782,28.6635638669485,29.6103861056503,28.4934317459317,29.5882689299181,6464.74042307312,0.0,1.0
2016-03-07,39.86,39.86,39.31,39.31,1713,29.4846362770727,29.4846362770727,29.0777985963805,29.0777985963805,2315.78844515355,0.0,1.0
2016-03-08,39.17,39.98,39.17,39.85,1591,28.9742399140225,29.573400861951,28.9742399140225,29.4772392283328,2150.85780282504,0.0,1.0
2016-03-09,38.68,39.95,38.68,39.95,373,28.6117845257695,29.5512097157314,28.6117845257695,29.5512097157314,504.255160561747,0.0,1.0
2016-03-10,38.58,39.18,38.16,39.18,884,28.5378140383709,28.9816369627623,28.2271379912969,28.9816369627623,1195.07121162623,0.0,1.0
2016-03-11,39.0,39.0,37.92,37.92,2027,29.0851956451204,29.0851956451204,28.2797594580247,28.2797594580247,2717.9806855885,0.32,1.0
2016-03-14,38.02,39.0,38.02,39.0,1382,28.3543368827558,29.0851956451204,28.3543368827558,29.0851956451204,1853.10769979443,0.0,1.0
2016-03-15,38.01,38.04,38.01,38.024,1565,28.3468791402827,28.369252367702,28.3468791402827,28.357319979745,2098.49026785693,0.0,1.0
2016-03-16,38.5,38.6,38.5,38.5,5071,28.712308521465,28.786885946196,28.712308521465,28.712308521465,6799.64482319649,0.0,1.0
2016-03-17,38.62,38.999,37.89,37.89,13976,28.8018014311423,29.084449870873,28.2573862306054,28.2573862306054,18740.2555805549,0.0,1.0
2016-03-18,38.34,38.74,37.05,38.52,15248,28.5929846418952,28.8912943408196,27.6309358628643,28.7272240064112,20445.8655618419,0.0,1.0
2016-03-21,37.95,38.49,37.26,37.26,3710,28.302132685444,28.7048507789919,27.7875484547996,27.7875484547996,4974.69577875351,0.0,1.0
2016-03-22,38.8499,39.0,38.17,38.37,4763,28.973254930599,29.0851956451204,28.4662030198524,28.6153578693146,6386.65121137546,0.0,1.0
2016-03-23,39.47,39.47,38.7662,38.78,7417,29.4357095413564,29.4357095413564,28.9108336260991,28.921125310712,9945.36889245681,0.0,1.0
2016-03-24,39.0323,39.49,38.0201,38.0201,1365,29.1092841533085,29.4506250263026,28.3544114601805,28.3544114601805,1830.31259784327,0.0,1.0
2016-03-28,38.76,39.37,38.37,38.62,2301,28.9062098257658,29.3611321166253,28.6153578693146,28.8018014311423,3085.38409350722,0.0,1.0
2016-03-29,39.07,39.48,38.05,38.99,5781,29.1373998424321,29.4431672838295,28.3767101101751,29.0777379026473,7751.67555174502,0.0,1.0
2016-03-30,39.1,39.24,38.8472,39.08,1952,29.1597730698514,29.2641814644749,28.9712413401313,29.1448575849052,2617.41405933338,0.0,1.0
2016-03-31,38.2,39.01,38.15,39.01,14734,28.4885762472717,29.0926533875935,28.4512875349062,29.0926533875935,19756.6489499068,0.0,1.0
2016-04-01,38.44,38.6,38.295,38.54,3240,28.6675620666263,28.786885946196,28.5594248007663,28.7421394913574,4344.47825422139,0.0,1.0
2016-04-04,38.8,39.5,38.22,38.7322,4923,28.9360407956582,29.4580827687757,28.5034917322179,28.8854773016905,6601.19334738639,0.0,1.0
2016-04-05,38.8,38.8,38.35,38.75,2741,28.9360407956582,28.9360407956582,28.6004423843684,28.8987520832927,3675.37496753729,0.0,1.0
2016-04-06,38.87,39.5,38.6211,39.5,2857,28.98824499297,29.4580827687757,28.8026217828143,29.4580827687757,3830.91801614521,0.0,1.0
2016-04-07,38.9,39.5,38.8,39.5,2089,29.0106182203893,29.4580827687757,28.9360407956582,29.4580827687757,2801.11576329274,0.0,1.0
2016-04-08,38.96,39.01,38.82,39.01,1296,29.0553646752279,29.0926533875935,28.9509562806044,29.0926533875935,1737.79130168856,0.0,1.0
2016-04-11,39.2,39.3,38.95,38.95,967,29.2343504945825,29.3089279193136,29.0479069327548,29.0479069327548,1296.63903451608,0.0,1.0
2016-04-12,39.49,39.5,38.7169,39.37,2586,29.4506250263026,29.4580827687757,28.8740669557067,29.3611321166253,3467.5372732767,0.0,1.0
2016-04-13,39.49,39.49,38.5101,38.5101,599,29.4506250263026,29.4506250263026,28.7198408413628,28.7198408413628,803.19212169093,0.0,1.0
2016-04-14,39.47,39.47,39.05,39.06,1393,29.4357095413564,29.4357095413564,29.1224843574859,29.129942099959,1867.85747164518,0.0,1.0
2016-04-15,39.31,39.5,39.31,39.5,1227,29.3163856617867,29.4580827687757,29.3163856617867,29.4580827687757,1645.27000553384,0.0,1.0
2016-04-18,38.84,39.42,38.66,39.31,3277,28.9658717655506,29.3984208289909,28.8316324010347,29.3163856617867,4394.09112317392,0.0,1.0
2016-04-19,39.0,39.0,38.4105,38.44,4601,29.0851956451204,29.0851956451204,28.6455617263307,28.6675620666263,6169.42729866437,0.0,1.0
2016-04-20,38.98,39.0,38.63,38.63,2916,29.0702801601741,29.0851956451204,28.8092591736154,28.8092591736154,3910.03042879925,0.0,1.0
2016-04-21,39.03,39.03,38.82,38.82,794,29.1075688725397,29.1075688725397,28.9509562806044,28.9509562806044,1064.66534995425,0.0,1.0
2016-04-22,38.63,39.07,38.5767,38.5767,946,28.8092591736154,29.1373998424321,28.7695094062337,28.7695094062337,1268.48037916464,0.0,1.0
2016-04-25,39.15,39.24,38.5,39.14,8278,29.197061782217,29.2641814644749,28.712308521465,29.1896040397439,11099.8737618656,0.0,1.0
2016-04-26,39.06,39.5,38.81,38.9,3603,29.129942099959,29.4580827687757,28.9434985381313,29.0106182203893,4831.22072529619,0.0,1.0
2016-04-27,38.81,39.5,38.73,39.5,1942,28.9434985381313,29.4580827687757,28.8838365983464,29.4580827687757,2604.0051758327,0.0,1.0
2016-04-28,38.414,38.414,38.414,38.414,210,28.6481719361962,28.6481719361962,28.6481719361962,28.6481719361962,281.58655351435,0.0,1.0
2016-04-29,39.0099,39.02,39.0099,39.02,717,29.0925788101687,29.1001111300666,29.0925788101687,29.1001111300666,961.416946998994,0.0,1.0
2016-05-02,38.6,39.0,38.574,38.574,1390,28.786885946196,29.0851956451204,28.767495815766,28.767495815766,1863.83480659498,0.0,1.0
2016-05-03,38.63,38.63,38.31,38.62,1323,28.8092591736154,28.8092591736154,28.5706114144759,28.8018014311423,1773.9952871404,0.0,1.0
2016-05-04,38.5,38.5,37.64,37.86,7137,28.712308521465,28.712308521465,28.0709426687777,28.2350130031861,9569.92015443766,0.0,1.0
2016-05-05,38.15,38.5,37.9852,37.99,4644,28.4512875349062,28.712308521465,28.3283839389494,28.3319636553365,6227.08549771732,0.0,1.0
2016-05-06,38.2,38.64,37.95,37.95,1064,28.4885762472717,28.8167169160885,28.302132685444,28.302132685444,1426.7052044727,0.0,1.0
2016-05-09,38.2,38.2,38.2,38.2,31,28.4885762472717,28.4885762472717,28.4885762472717,28.4885762472717,41.5675388521183,0.0,1.0
2016-05-10,38.62,38.625,37.754,37.754,920,28.8018014311423,28.8055303023788,28.1559609329711,28.1559609329711,1233.61728206286,0.0,1.0
2016-05-11,38.28,38.5,38.13,38.5,1741,28.5482381870566,28.712308521465,28.43637204996,28.712308521465,2334.48661746896,0.0,1.0
2016-05-12,38.475,38.475,38.47,38.47,516,28.6936641652822,28.6936641652822,28.6899352940456,28.6899352940456,691.898388635258,0.0,1.0
2016-05-13,37.98,37.98,37.73,37.73,975,28.3245059128634,28.3245059128634,28.1380623510357,28.1380623510357,1307.36614131662,0.0,1.0
2016-05-16,38.34,38.4,37.864,37.94,4249,28.5929846418952,28.6377310967339,28.2379961001753,28.2946749429709,5697.43459944034,0.0,1.0
2016-05-17,38.06,38.83,38.06,38.44,2226,28.3841678526482,28.9584140230775,28.3841678526482,28.6675620666263,2984.8174672521,0.0,1.0
2016-05-18,38.98,39.0,38.1,38.9989,3664,29.0702801601741,29.0851956451204,28.4139988225407,29.0843752934483,4913.01491465037,0.0,1.0
2016-05-19,39.3,39.3,38.7,39.0,4280,29.3089279193136,29.3089279193136,28.8614633709271,29.0851956451204,5739.00213829245,0.0,1.0
2016-05-20,39.9,39.9,39.0,39.25,4208,29.7563924677001,29.7563924677001,29.0851956451204,29.2716392069481,5642.45817708752,0.0,1.0
2016-05-23,41.05,41.05,39.718,39.93,7526,30.6140328521075,30.6140328521075,29.6206615546895,29.7787656951194,10091.5257226142,0.0,1.0
2016-05-24,41.05,41.05,40.12,41.05,5116,30.6140328521075,30.6140328521075,29.9204628021084,30.6140328521075,6859.98479894956,0.0,1.0
2016-05-25,43.06,43.45,40.72,41.05,20090,32.1130390892021,32.4038910456533,30.3679273504949,30.6140328521075,26938.4469528728,0.0,1.0
2016-05-26,43.95,44.0,41.8125,43.0,17026,32.7767781693087,32.8140668816743,31.1826857156819,32.0682926343635,22829.9650482634,0.0,1.0
2016-05-27,43.76,44.0,42.86,43.96,4255,32.6350810623197,32.8140668816743,31.96388423974,32.7842359117818,5705.47992954074,0.0,1.0
2016-05-31,43.9,44.0,43.7,43.7,4415,32.7394894569432,32.8140668816743,32.590334607481,32.590334607481,5920.02206555167,0.0,1.0
2016-06-01,43.34,43.72,43.26,43.72,980,32.3218558784491,32.6052500924272,32.2621939386643,32.6052500924272,1314.07058306696,0.0,1.0
2016-06-02,42.2,43.0,40.19,43.0,9041,31.4716732365148,32.0682926343635,29.9726669994202,32.0682926343635,12122.9715729678,0.0,1.0
2016-06-03,42.41,43.0,39.5501,42.06,6521,31.6282858284501,32.0682926343635,29.495446058566,31.3672648418913,8743.93293079558,0.0,1.0
2016-06-06,42.57,42.9,41.45,42.3,11882,31.7476097080198,31.9937152096324,30.9123425510318,31.5462506612459,15932.4353755119,0.0,1.0
2016-06-07,42.51,42.75,41.825,42.4999,12079,31.7028632531812,31.8818490725358,31.1920078937733,31.6953309332833,16196.5903804753,0.0,1.0
2016-06-08,42.57,42.75,39.88,42.05,6432,31.7476097080198,31.8818490725358,29.7414769827538,31.3598070994182,8624.59386763951,0.0,1.0
2016-06-09,42.43,42.6,40.02,42.39,11198,31.6432013133963,31.7699829354392,29.8458853773774,31.6133703435039,15015.2677440652,0.0,1.0
2016-06-10,42.01,43.5,41.24,42.52,17640,31.3299761295258,32.4411797580189,30.7557299590965,31.7103209956543,23653.2704952053,0.0,1.0
2016-06-13,42.54,43.0,41.65,41.725,5085,31.96388423974,32.3095209757597,31.2951522939626,31.351506109618,6767.50980505239,0.32,1.0
2016-06-14,42.31,43.25,41.15,42.54,5259,31.7910658717301,32.4973670279444,30.9194601895933,31.96388423974,6999.08241195094,0.0,1.0
2016-06-15,42.39,42.6,41.65,41.66,6941,31.8511766084292,32.0089672922643,31.2951522939626,31.30266613605,9237.61761197024,0.0,1.0
2016-06-16,42.16,42.89,41.4,42.67,7373,31.6783582404193,32.2268687127985,31.107306241778,32.061564186876,9812.55649806319,0.0,1.0
2016-06-17,41.47,43.0,41.47,42.06,4705,31.1599031363897,32.3095209757597,31.1599031363897,31.6032198195454,6261.77652561878,0.0,1.0
2016-06-20,40.69,42.21,39.81,41.22,9031,30.5738234535736,31.7159274508562,29.9126053498836,30.972057084205,12019.1506488551,0.0,1.0
2016-06-21,41.52,41.52,39.69,40.54,11899,31.1974723468266,31.1974723468266,29.822439244835,30.4611158222628,15836.1060315277,0.0,1.0
2016-06-22,42.13,42.4,40.53,41.03,12413,31.6558167141571,31.8586904505166,30.4536019801754,30.8292940845447,16520.1768358143,0.0,1.0
2016-06-23,42.57,42.95,41.63,42.67,18355,31.9864257660021,32.2719517653228,31.2801246097878,32.061564186876,24428.2482736946,0.0,1.0
2016-06-24,41.17,42.61,40.15,41.8,290177,30.9344878737681,32.0164811343517,30.1680759808547,31.4078599252734,386189.910068965,0.0,1.0
2016-06-27,41.99,43.41,40.815,41.97,22469,31.5506229249337,32.6175885013425,30.6677464796659,31.535595240759,29903.476462089,0.0,1.0
2016-06-28,42.96,43.17,42.0,42.46,18188,32.2794656074102,32.4372562912453,31.5581367670211,31.9037735030409,24205.991806154,0.0,1.0
2016-06-29,44.56,44.82,43.08,43.08,17888,33.4816803413919,33.677040235664,32.3696317124588,32.3696317124588,23806.7286908117,0.0,1.0
2016-06-30,44.76,46.28,44.0999,44.99,14036,33.6319571831396,34.7740611804223,33.1359684669513,33.8047755511495,18680.1902898162,0.0,1.0
2016-07-01,44.6,45.58,43.7499,44.46,9339,33.5117357097415,34.2480922343053,32.8729839938928,33.4065419205181,12429.0607806065,0.0,1.0
2016-07-05,44.53,44.75,43.43,44.16,10167,33.4591388151298,33.6244433410523,32.6326161855173,33.1811266578965,13531.0269789514,0.0,1.0
2016-07-06,44.87,44.87,44.37,44.75,12907,33.7146094461009,33.7146094461009,33.3389173417316,33.6244433410523,17177.6300990779,0.0,1.0
2016-07-07,45.48,45.5,44.6,44.85,5514,34.1729538134314,34.1879814976062,33.5117357097415,33.6995817619261,7338.45605999193,0.0,1.0
2016-07-08,46.74,46.77,44.44,45.26,9003,35.1196979164421,35.1422394427042,33.3915142363433,34.0076492875089,11981.8860914231,0.0,1.0
2016-07-11,46.19,47.0,44.6701,44.6701,16719,34.7064366016358,35.3150578107141,33.564407742774,33.564407742774,22250.9334180278,0.0,1.0
2016-07-12,45.99,46.8995,45.84,46.69,23595,34.5561597598881,35.2395436977359,34.4434521285773,35.0821287060051,31402.0440216738,0.0,1.0
2016-07-13,45.54,45.86,45.0901,45.67,10234,34.2180368659558,34.4584798127521,33.8799891104443,34.3157168130918,13620.1957413778,0.0,1.0
2016-07-14,45.81,46.54,45.38,46.54,5424,34.4209106023152,34.9694210746944,34.0978153925576,34.9694210746944,7218.67712538922,0.0,1.0
2016-07-15,45.89,45.91,45.28,45.82,4804,34.4810213390143,34.496049023189,34.0226769716837,34.4284244444026,6393.53335368175,0.0,1.0
2016-07-18,45.58,45.78,45.0501,45.59,4862,34.2480922343053,34.398369076053,33.8499337420947,34.2556060763927,6470.72422264794,0.0,1.0
2016-07-19,45.99,46.29,45.35,45.35,5483,34.5561597598881,34.7815750225097,34.0752738662954,34.0752738662954,7297.19887140655,0.0,1.0
2016-07-20,46.22,46.22,45.1,45.1,4917,34.728978127898,34.728978127898,33.8874278141108,33.8874278141108,6543.9224604607,0.0,1.0
2016-07-21,45.5,45.95,44.9952,45.43,13680,34.1879814976062,34.5261043915386,33.808682749035,34.1353846029945,18206.39805961,0.0,1.0
2016-07-22,46.47,46.5,45.5,45.5,5193,34.9168241800826,34.9393657063448,34.1879814976062,34.1879814976062,6911.24452657565,0.0,1.0
2016-07-25,46.5,46.5,45.72,45.93,15976,34.9393657063448,34.9393657063448,34.3532860235287,34.5110767073638,21262.0917690299,0.0,1.0
2016-07-26,46.0,46.25,45.57,46.25,16970,34.5636736019755,34.7515196541602,34.2405783922179,34.7515196541602,22584.9835578642,0.0,1.0
2016-07-27,46.0,46.42,45.8501,46.1,9248,34.5636736019755,34.8792549696457,34.4510411090856,34.6388120228494,12307.9509689527,0.0,1.0
2016-07-28,45.93,46.0,44.4853,46.0,2049,34.5110767073638,34.5636736019755,33.4255519409992,34.5636736019755,2726.96707778808,0.0,1.0
2016-07-29,45.69,45.75,45.0,45.5,10566,34.3307444972665,34.3758275497909,33.8122893932369,34.1879814976062,14062.0469223567,0.0,1.0
2016-08-01,45.4,45.68,45.03,45.65,5800,34.1128430767323,34.3232306551792,33.8348309194991,34.300689128917,7719.08689661828,0.0,1.0
2016-08-02,44.03,45.32,43.67,45.32,5599,33.0834467107605,34.0527323400333,32.8129483956146,34.0527323400333,7451.58060933891,0.0,1.0
2016-08-03,44.7,44.98,44.29,44.38,3441,33.5868741306153,33.7972617090621,33.2788066050325,33.346431183819,4579.54793297646,0.0,1.0
2016-08-04,43.66,44.46,43.48,44.46,2907,32.8054345535272,33.4065419205181,32.6701853959542,33.4065419205181,3868.85958766712,0.0,1.0
2016-08-05,44.23,44.46,43.84,44.46,4023,33.2337235525082,33.4065419205181,32.9406837111001,33.4065419205181,5354.11837674057,0.0,1.0
2016-08-08,43.96,43.97,43.63,43.9,1326,33.0308498161488,33.0383636582362,32.782893027265,32.9857667636245,1764.74296981307,0.0,1.0
2016-08-09,42.98,43.24,40.38,40.381,3849,32.2944932915849,32.489853185857,30.3408943488646,30.3416457330733,5122.54576984203,0.0,1.0
2016-08-10,43.91,44.16,42.88,42.88,4466,32.9932806057118,33.1811266578965,32.2193548707111,32.2193548707111,5943.69691039607,0.0,1.0
2016-08-11,44.25,44.29,40.5,40.78,2242,33.248751236683,33.2788066050325,30.4310604539132,30.64144803236,2983.8263486583,0.0,1.0
2016-08-12,43.99,44.44,40.22,40.22,12286,33.0533913424109,33.3915142363433,30.2206728754664,30.2206728754664,16351.1554503193,0.0,1.0
2016-08-15,43.98,43.98,42.982,43.661,3006,33.0458775003235,33.0458775003235,32.2959960600024,32.8061859377359,4000.6164157301,0.0,1.0
2016-08-16,42.81,43.85,42.5,43.13,14378,32.1667579760994,32.9481975531875,31.9338288713904,32.4072009228957,19135.3502413065,0.0,1.0
2016-08-17,42.94,43.11,42.58,42.8995,8849,32.2644379232354,32.392173238721,31.9939396080895,32.2340068627815,11776.9310255474,0.0,1.0
2016-08-18,42.75,43.14,42.67,43.01,1433,32.1216749235751,32.4147147649831,32.061564186876,32.3170348178471,1907.14681428517,0.0,1.0
2016-08-19,43.0,43.0,42.6,42.61,5087,32.3095209757597,32.3095209757597,32.0089672922643,32.0164811343517,6770.17155915468,0.0,1.0
2016-08-22,43.14,43.66,43.0,43.66,5671,32.4147147649831,32.8054345535272,32.3095209757597,32.8054345535272,7547.40375702108,0.0,1.0
2016-08-23,43.05,43.09,43.01,43.09,1498,32.3470901861966,32.3771455545462,32.3170348178471,32.3771455545462,1993.65382260934,0.0,1.0
2016-08-24,42.94,42.99,42.94,42.99,1286,32.2644379232354,32.3020071336723,32.2644379232354,32.3020071336723,1711.50788776743,0.0,1.0
2016-08-25,42.99,42.99,42.29,42.29,1511,32.3020071336723,32.3020071336723,31.7760381875553,31.7760381875553,2010.95522427418,0.0,1.0
2016-08-26,42.56,42.56,42.56,42.56,382,31.9789119239147,31.9789119239147,31.9789119239147,31.9789119239147,508.395033535894,0.0,1.0
2016-08-29,43.18,43.18,42.66,42.66,897,32.4447701333327,32.4447701333327,32.0540503447886,32.0540503447886,1193.79671487355,0.0,1.0
2016-08-30,42.53,42.9899,42.53,42.9899,1414,31.9563703976526,32.3019319952515,31.9563703976526,32.3019319952515,1881.86015031349,0.0,1.0
2016-08-31,42.51,43.0,42.5,42.55,3925,31.9413427134778,32.3095209757597,31.9338288713904,31.9713980818273,5223.69242572874,0.0,1.0
2016-09-01,42.18,42.4995,40.66,42.4,3162,31.6933859245941,31.933453179286,30.5512819273114,31.8586904505166,4208.23323570809,0.0,1.0
2016-09-02,42.69,42.74,42.5,42.6,2905,32.0765918710508,32.1141610814877,31.9338288713904,32.0089672922643,3866.19783356483,0.0,1.0
2016-09-06,42.98,43.14,42.5101,42.5101,2006,32.2944932915849,32.4147147649831,31.9414178518987,31.9414178518987,2669.73936458901,0.0,1.0
2016-09-07,43.15,43.42,42.67,43.0,2149,32.4222286070705,32.6251023434299,32.061564186876,32.3095209757597,2860.05478290218,0.0,1.0
2016-09-08,43.48,43.68,43.3,43.68,2884,32.6701853959542,32.820462237702,32.5349362383813,32.820462237702,3838.24941549088,0.0,1.0
2016-09-09,42.81,43.645,42.75,43.06,4928,32.1667579760994,32.7941637903961,32.1216749235751,32.354604028284,6558.56210802324,0.0,1.0
2016-09-12,43.49,43.49,42.76,42.79,3242,32.6776992380416,32.6776992380416,32.1291887656624,32.1517302919246,4314.70339979939,0.0,1.0
2016-09-13,42.77,43.925,42.75,43.2,4290,32.3771455545462,33.2514874557737,32.3620054350444,32.7026581238344,5667.06227054152,0.32,1.0
2016-09-14,42.76,42.95,42.75,42.77,2862,32.3695754947953,32.5134066300622,32.3620054350444,32.3771455545462,3780.68350076686,0.0,1.0
2016-09-15,43.69,43.69,42.81,42.81,1358,33.0735910516278,33.0735910516278,32.4074257935497,32.4074257935497,1793.90922223669,0.0,1.0
2016-09-16,43.07,43.74,42.75,43.74,8583,32.6042473470728,33.1114413503823,32.3620054350444,33.1114413503823,11338.0875216918,0.0,1.0
2016-09-19,42.9,43.15,42.77,43.15,4604,32.4755563313077,32.6648078250799,32.3771455545462,32.6648078250799,6081.85424092616,0.0,1.0
2016-09-20,43.03,43.03,43.03,43.03,552,32.5739671080693,32.5739671080693,32.5739671080693,32.5739671080693,729.188432013734,0.0,1.0
2016-09-21,43.2,43.51,42.76,42.88,6445,32.7026581238344,32.9373299761119,32.3695754947953,32.460416211806,8513.80334117485,0.0,1.0
2016-09-22,42.98,43.15,42.76,43.15,3089,32.5361168093148,32.6648078250799,32.3695754947953,32.6648078250799,4080.54903349715,0.0,1.0
2016-09-23,42.75,42.75,42.75,42.75,975,32.3620054350444,32.3620054350444,32.3620054350444,32.3620054350444,1287.96869785035,0.0,1.0
2016-09-26,42.78,43.905,42.77,42.9,1976,32.3847156142971,33.2363473362719,32.3771455545462,32.4755563313077,2610.28322764337,0.0,1.0
2016-09-27,42.85,42.85,42.75,42.75,1877,32.4377060325533,32.4377060325533,32.3620054350444,32.3620054350444,2479.50486755395,0.0,1.0
2016-09-28,42.79,43.05,42.6,43.05,4970,32.392285674048,32.589107227571,32.2484545387811,32.589107227571,6565.33787519612,0.0,1.0
2016-09-29,42.88,43.0,42.7,42.84,4577,32.460416211806,32.5512569288166,32.32415513629,32.4301359728024,6046.18741544721,0.0,1.0
2016-09-30,43.08,43.31,42.6,42.88,4010,32.6118174068237,32.7859287810941,32.2484545387811,32.460416211806,5297.18408038963,0.0,1.0
2016-10-03,42.84,42.9667,42.78,42.91,3663,32.4301359728024,32.5260486298462,32.3847156142971,32.4831263910586,4838.79932330853,0.0,1.0
2016-10-04,42.93,42.93,42.93,42.93,829,32.4982665105604,32.4982665105604,32.4982665105604,32.4982665105604,1095.10364155686,0.0,1.0
2016-10-05,43.05,43.05,43.05,43.05,354,32.589107227571,32.589107227571,32.589107227571,32.589107227571,467.631711834896,0.0,1.0
2016-10-06,42.82,42.931,42.75,42.79,1487,32.4149958533006,32.4990235165355,32.3620054350444,32.392285674048,1964.31738841381,0.0,1.0
2016-10-07,42.75,43.63,42.75,43.62,1691,32.3620054350444,33.0281706931225,32.3620054350444,33.0206006333716,2233.80006981019,0.0,1.0
2016-10-10,43.21,43.21,42.6486,42.6486,2585,32.7102281835852,32.7102281835852,32.2852450291704,32.2852450291704,3414.76829122374,0.0,1.0
2016-10-11,42.93,43.632,42.75,43.36,9574,32.4982665105604,33.0296847050727,32.3620054350444,32.8237790798486,12647.1921161223,0.0,1.0
2016-10-12,42.87,43.775,42.87,43.775,2714,32.4528461520551,33.1379365595104,32.4528461520551,33.1379365595104,3585.17645740086,0.0,1.0
2016-10-13,42.82,43.2,42.75,42.8,7127,32.4149958533006,32.7026581238344,32.3620054350444,32.3998557337989,9414.72093290198,0.0,1.0
2016-10-14,42.61,42.9831,42.61,42.69,2714,32.256024598532,32.5384635278376,32.256024598532,32.3165850765391,3585.17645740086,0.0,1.0
2016-10-17,42.54,42.75,42.17,42.75,3798,32.2030341802758,32.3620054350444,31.9229419694929,32.3620054350444,5017.13345070319,0.0,1.0
2016-10-18,42.93,42.93,42.93,42.93,446,32.4982665105604,32.4982665105604,32.4982665105604,32.4982665105604,589.163117170517,0.0,1.0
2016-10-19,42.39,42.835,42.39,42.835,1244,32.0894832840125,32.426350942927,32.0894832840125,32.426350942927,1643.31595910341,0.0,1.0
2016-10-20,42.64,44.188,42.64,44.188,1070,32.2787347777846,33.4505800272221,32.2787347777846,33.4505800272221,1413.46308379474,0.0,1.0
2016-10-21,42.41,42.41,41.84,41.84,1993,32.1046234035142,32.1046234035142,31.6731299977136,31.6731299977136,2632.74011775974,0.0,1.0
2016-10-24,42.22,42.72,40.0136,40.0136,17402,31.9607922682474,32.3392952557917,30.2905342848115,30.2905342848115,22987.9295179402,0.0,1.0
2016-10-25,42.33,43.545,41.622,42.28,6432,32.0440629255071,32.96382518524,31.5081026951443,32.0062126267527,8496.63042520353,0.0,1.0
2016-10-26,42.29,42.95,41.2,42.03,7394,32.0137826865036,32.5134066300622,31.1886461736568,31.8169611329805,9767.42620708252,0.0,1.0
2016-10-27,42.0,42.94,41.28,41.57,9368,31.7942509537278,32.5058365703113,31.2492066516639,31.4687383844397,12375.0674476534,0.0,1.0
2016-10-28,42.58,42.58,41.6,42.08,7694,32.2333144192793,32.2333144192793,31.4914485636923,31.8548114317349,10163.7242679596,0.0,1.0
2016-10-31,41.8,42.4,41.75,42.4,4463,31.6428497587101,32.0970533437633,31.6049994599557,32.0970533437633,5895.59415231395,0.0,1.0
2016-11-01,41.85,42.55,41.15,41.75,9352,31.6807000574645,32.2106042400267,31.1507958749024,31.6049994599557,12353.9315510733,0.0,1.0
2016-11-02,41.95,42.0,41.3,41.35,4291,31.7564006549734,31.7942509537278,31.2643467711657,31.3021970699202,5668.38326407778,0.0,1.0
2016-11-03,41.9,42.15,41.4,41.8,4199,31.718550356219,31.9078018499912,31.3400473686746,31.6428497587101,5546.85185874215,0.0,1.0
2016-11-04,41.0,41.85,41.0,41.8,2291,31.0372449786391,31.6807000574645,31.0372449786391,31.6428497587101,3026.39619156425,0.0,1.0
2016-11-07,42.15,42.15,41.4,41.4,2971,31.9078018499912,31.9078018499912,31.3400473686746,31.3400473686746,3924.67179621885,0.0,1.0
2016-11-08,42.3,42.4,41.9,41.9,1960,32.0213527462545,32.0970533437633,31.718550356219,31.718550356219,2589.14733106326,0.0,1.0
2016-11-09,41.5,42.6,41.25,42.45,14001,31.4157479661835,32.2484545387811,31.2264964724113,32.1349036425178,18495.230501131,0.0,1.0
2016-11-10,42.7,43.1,41.25,41.65,11111,32.32415513629,32.6269575263255,31.2264964724113,31.5292988624468,14677.5591813489,0.0,1.0
2016-11-11,42.35,42.65,41.6,42.35,23043,32.0592030450089,32.2863048375355,31.4914485636923,32.0592030450089,30439.6540559647,0.0,1.0
2016-11-14,42.5,42.5,42.175,42.5,4079,32.1727539412722,32.1727539412722,31.9267269993684,32.1727539412722,5388.33263439135,0.0,1.0
2016-11-15,42.35,43.2,41.5,42.5,8983,32.0592030450089,32.7026581238344,31.4157479661835,32.1727539412722,11866.4849361945,0.0,1.0
2016-11-16,42.35,42.35,41.4,41.95,12443,32.0592030450089,32.0592030450089,31.3400473686746,31.7564006549734,16437.1225716429,0.0,1.0
2016-11-17,42.2,42.65,42.1,42.3,3726,31.9456521487456,32.2863048375355,31.8699515512367,32.0213527462545,4922.02191609271,0.0,1.0
2016-11-18,43.15,43.445,42.05,42.3,4739,32.6648078250799,32.8881245877311,31.8321012524823,32.0213527462545,6260.18836832082,0.0,1.0
2016-11-21,43.05,43.95,41.75,43.0,23155,32.589107227571,33.2704126051509,31.6049994599557,32.5512569288166,30587.6053320255,0.0,1.0
2016-11-22,44.55,44.85,43.25,43.25,7086,33.7246161902042,33.9517179827308,32.7405084225888,32.7405084225888,9360.56019791544,0.0,1.0
2016-11-23,46.15,49.3,43.85,44.4,44093,34.9358257503462,37.3203945718758,33.194712007642,33.6110652939409,58246.5679941696,0.0,1.0
2016-11-25,45.7,47.3,44.85,45.8,55191,34.5951730615563,35.8063826216983,33.9517179827308,34.6708736590651,72906.9542595471,0.0,1.0
2016-11-28,44.95,45.5,44.15,45.5,9389,34.0274185802397,34.4437718665385,33.4218138001687,34.4437718665385,12402.8083119148,0.0,1.0
2016-11-29,45.0,46.3,45.0,46.0,3661,34.0652688789941,35.0493766466095,34.0652688789941,34.8222748540829,4836.15733623602,0.0,1.0
2016-11-30,45.1,46.0,44.7,45.65,6186,34.140969476503,34.8222748540829,33.8381670864675,34.5573227628018,8171.66601528435,0.0,1.0
2016-12-01,44.0,45.8,44.0,45.0,12445,33.3082629039054,34.6708736590651,33.3082629039054,34.0652688789941,16439.7645587154,0.0,1.0
2016-12-02,44.75,45.75,44.0,44.0,4086,33.8760173852219,34.6330233603107,33.3082629039054,33.3082629039054,5397.57958914515,0.0,1.0
2016-12-05,46.35,46.35,44.7006,44.7006,6508,35.0872269453639,35.0872269453639,33.8386212900525,33.8386212900525,8597.02593395904,0.0,1.0
2016-12-06,45.9,46.75,44.2,46.75,14605,34.746574256574,35.3900293353994,33.4596640989231,35.3900293353994,19293.1105970301,0.0,1.0
2016-12-07,46.3,47.15,45.05,45.05,3166,35.0493766466095,35.6928317254349,34.1031191777486,34.1031191777486,4182.26553578892,0.0,1.0
2016-12-08,48.5,48.95,47.0,47.2,11089,36.7147897918048,37.0554424805947,35.5792808291716,35.7306820241894,14648.4973235513,0.0,1.0
2016-12-09,49.6,50.055,48.45,48.45,24459,37.5474963644024,37.8919340830678,36.6769394930503,36.6769394930503,32310.1809033042,0.0,1.0
2016-12-12,49.25,49.55,48.655,49.5,8471,37.2825442731213,37.509646065648,36.8321257179435,37.4717957668935,11190.1362456311,0.0,1.0
2016-12-13,49.7,51.3,49.7,50.0,19113,37.8730089336906,39.0922607303486,37.8730089336906,38.101618645564,25081.6115947678,0.33,1.0
2016-12-14,49.8,50.6,49.6,49.9,7990,37.9492121709817,38.5588380693107,37.7968056963994,38.0254154082728,10485.1188532515,0.0,1.0
2016-12-15,49.75,50.0,49.75,50.0,2646,37.9111105523361,38.101618645564,37.9111105523361,38.101618645564,3472.2934274973,0.0,1.0
2016-12-16,49.85,50.1,48.505,50.1,14782,37.9873137896273,38.1778218828551,36.9623802480616,38.1778218828551,19398.1260186186,0.0,1.0
2016-12-19,50.35,51.65,47.555,49.9,26882,38.3683299760829,39.3589720608676,36.2384494937959,38.0254154082728,35276.7165222911,0.0,1.0
2016-12-20,50.0,51.5,50.0,50.55,8310,38.101618645564,39.2446672049309,38.101618645564,38.5207364506652,10905.0485194643,0.0,1.0
2016-12-21,51.45,53.4,50.4,50.505,19938,39.2065655862853,40.6925287134623,38.4064315947285,38.4864449938842,26164.2427654728,0.0,1.0
2016-12-22,49.9,52.2,49.9,52.2,7960,38.0254154082728,39.7780898659688,38.0254154082728,39.7780898659688,10445.750447044,0.0,1.0
2016-12-23,51.15,51.15,49.1656,50.2,7666,38.9779558744119,38.9779558744119,37.4657788336068,38.2540251201462,10059.940066211,0.0,1.0
2016-12-27,49.2,51.15,48.8,50.6,15303,37.4919927472349,38.9779558744119,37.1871797980704,38.5588380693107,20081.8240064214,0.0,1.0
2016-12-28,49.1,49.45,48.0,48.0,7144,37.4157895099438,37.6825008404628,36.5775538997414,36.5775538997414,9374.92979820131,0.0,1.0
2016-12-29,50.0,50.0,50.0,50.0,1659,38.101618645564,38.101618645564,38.101618645564,38.101618645564,2177.07286327211,0.0,1.0
2016-12-30,49.85,49.85,49.15,49.85,4020,37.9873137896273,37.9873137896273,37.4538911285894,37.9873137896273,5275.3664317986,0.0,1.0
2017-01-03,48.25,50.1,48.25,50.1,2076,36.7680619929692,38.1778218828551,36.7680619929692,38.1778218828551,2724.2937095557,0.0,1.0
2017-01-04,48.85,49.4,48.0,49.4,14473,37.225281416716,37.6443992218172,36.5775538997414,37.6443992218172,18992.6314346819,0.0,1.0
2017-01-05,47.6,49.25,47.6,48.75,8609,36.2727409505769,37.5300943658805,36.2727409505769,37.1490781794249,11297.4203013319,0.0,1.0
2017-01-06,47.45,48.65,47.0,47.95,4659,36.1584360946402,37.0728749421337,35.8155215268301,36.5394522810958,6113.91348401734,0.0,1.0
2017-01-09,46.45,48.35,46.0,47.25,7440,35.3964037217289,36.8442652302603,35.0534891539188,36.0060296200579,9763.36473944817,0.0,1.0
2017-01-10,47.25,47.6,46.1,46.15,5237,36.0060296200579,36.2727409505769,35.12969239121,35.1677940098555,6872.41144361426,0.0,1.0
2017-01-11,46.7,47.2,46.7,47.0,4391,35.5869118149567,35.9679280014124,35.5869118149567,35.8155215268301,5762.22238856411,0.0,1.0
2017-01-12,46.4,46.55,46.4,46.55,2548,35.3583021030834,35.47260695902,35.3583021030834,35.47260695902,3343.68996721961,0.0,1.0
2017-01-13,46.75,47.25,46.4,47.2,7514,35.6250134336023,36.0060296200579,35.3583021030834,35.9679280014124,9860.47347475988,0.0,1.0
2017-01-17,45.4,46.75,45.05,46.35,8765,34.5962697301721,35.6250134336023,34.3295583996531,35.3202004844378,11502.1360136106,0.0,1.0
2017-01-18,45.3,46.2,45.25,46.1,13511,34.5200664928809,35.2058956285011,34.4819648742354,35.12969239121,17730.2178756296,0.0,1.0
2017-01-19,44.75,45.55,44.75,45.55,4174,34.1009486877797,34.7105745861088,34.1009486877797,34.7105745861088,5477.45758366354,0.0,1.0
2017-01-20,45.2,45.2,44.95,44.95,2181,34.4438632555898,34.4438632555898,34.253355162362,34.253355162362,2862.08313128178,0.0,1.0
2017-01-23,44.95,45.25,44.95,45.25,673,34.253355162362,34.4819648742354,34.253355162362,34.4819648742354,883.164579253846,0.0,1.0
2017-01-24,44.9,46.05,44.6,46.05,5035,34.2152535437164,35.0915907725644,33.9866438318431,35.0915907725644,6607.33084181742,0.0,1.0
2017-01-25,44.9,45.5,44.76,44.76,5191,34.2152535437164,34.6724729674632,34.1085690115089,34.1085690115089,6812.04655409617,0.0,1.0
2017-01-26,45.4,46.25,44.35,44.75,11369,34.5962697301721,35.2439972471467,33.7961357386152,34.1009486877797,14919.3136724175,0.0,1.0
2017-01-27,46.2,47.35,45.1,46.0,23863,35.2058956285011,36.0822328573491,34.3676600182987,35.0534891539188,31314.9425776145,0.0,1.0
2017-01-30,44.25,46.95,43.85,46.0,56877,33.7199325013241,35.7774199081846,33.4151195521596,35.0534891539188,74638.5613287088,0.0,1.0
2017-01-31,43.35,44.3,42.25,44.3,9355,33.034103365704,33.7580341199697,32.1958677555015,33.7580341199697,12276.3813356905,0.0,1.0
2017-02-01,44.55,45.3,43.305,43.8,4970,33.9485422131975,34.5200664928809,32.9998119089229,33.377017933514,6522.03262836793,0.0,1.0
2017-02-02,45.85,46.3,44.7,44.7,4102,34.9391842979822,35.2820988657922,34.0628470691342,34.0628470691342,5382.97340876564,0.0,1.0
2017-02-03,47.3,47.5,46.95,47.5,5603,36.0441312387035,36.1965377132858,35.7774199081846,36.1965377132858,7352.70599934517,0.0,1.0
2017-02-06,47.3,47.7746,45.9,45.9,10430,36.0441312387035,36.4057918028872,34.9772859166277,34.9772859166277,13687.0825581242,0.0,1.0
2017-02-07,46.45,47.05,46.45,47.05,1213,35.3964037217289,35.8536231454757,35.3964037217289,35.8536231454757,1591.79589098799,0.0,1.0
2017-02-08,47.0,47.15,45.6,46.7,10543,35.8155215268301,35.9298263827668,34.7486762047543,35.5869118149567,13835.3702215057,0.0,1.0
2017-02-09,47.9,47.9,47.3,47.3,3210,36.5013506624503,36.5013506624503,36.0441312387035,36.0441312387035,4212.41946419739,0.0,1.0
2017-02-10,48.0,49.2595,47.5,47.9,4227,36.5775538997414,37.5373336734232,36.1965377132858,36.5013506624503,5547.00843463003,0.0,1.0
2017-02-13,48.05,48.6,48.05,48.6,1513,36.615655518387,37.0347733234882,36.615655518387,37.0347733234882,1985.47995306251,0.0,1.0
2017-02-14,48.0,48.25,47.975,48.0,4037,36.5775538997414,36.7680619929692,36.5585030904186,36.5775538997414,5297.67519531616,0.0,1.0
2017-02-15,48.1,48.175,47.53,47.9,2598,36.6537571370325,36.7109095650009,36.2193986844731,36.5013506624503,3409.30397756537,0.0,1.0
2017-02-16,48.1,48.3,47.65,48.3,2676,36.6537571370325,36.8061636116148,36.3108425692225,36.8061636116148,3511.66183370475,0.0,1.0
2017-02-17,47.7,48.25,47.3,48.25,4061,36.348944187868,36.7680619929692,36.0441312387035,36.7680619929692,5329.16992028213,0.0,1.0
2017-02-21,47.6,48.0,47.2,47.493,1551,36.2727409505769,36.5775538997414,35.9679280014124,36.1912034866754,2035.34660092528,0.0,1.0
2017-02-22,48.0,48.0,47.25,47.25,1606,36.5775538997414,36.5775538997414,36.0060296200579,36.0060296200579,2107.52201230561,0.0,1.0
2017-02-23,48.1,48.1,47.5,47.975,1681,36.6537571370325,36.6537571370325,36.1965377132858,36.5585030904186,2205.94302782425,0.0,1.0
2017-02-24,48.2,48.2,47.2997,47.4979,5997,36.7299603743237,36.7299603743237,36.0439026289916,36.1949374453026,7869.7444008697,0.0,1.0
2017-02-27,47.95,48.3172,47.65,47.75,3355,36.5394522810958,36.8192705684289,36.3108425692225,36.3870458065136,4402.70009420009,0.0,1.0
2017-02-28,47.5,47.5,47.25,47.5,3436,36.1965377132858,36.1965377132858,36.0060296200579,36.1965377132858,4508.9947909602,0.0,1.0
2017-03-01,48.0,48.0,47.1306,47.1306,8583,36.5775538997414,36.5775538997414,35.9150429547323,35.9150429547323,11263.3010159521,0.0,1.0
2017-03-02,47.95,48.4,47.15,47.7,2479,36.5394522810958,36.8823668489059,35.9298263827668,36.348944187868,3253.14263294248,0.0,1.0
2017-03-03,47.7,47.95,47.7,47.95,1035,36.348944187868,36.5394522810958,36.348944187868,36.5394522810958,1358.2100141571,0.0,1.0
2017-03-06,47.3,47.55,47.15,47.15,2975,36.0441312387035,36.2346393319313,35.9298263827668,35.9298263827668,3904.03361557235,0.0,1.0
2017-03-07,46.7,47.05,46.45,47.05,1865,35.5869118149567,35.8536231454757,35.3964037217289,35.8536231454757,2447.40258589662,0.0,1.0
2017-03-08,46.6,47.05,46.35,47.05,2305,35.5107085776656,35.8536231454757,35.3202004844378,35.8536231454757,3024.80587693925,0.0,1.0
2017-03-09,46.3,47.15,45.75,46.649,2256,35.2820988657922,35.9298263827668,34.862981060691,35.5480481639383,2960.50414680041,0.0,1.0
2017-03-10,46.0,46.65,45.25,45.8,10284,35.0534891539188,35.5488101963112,34.4819648742354,34.9010826793366,13495.4896479147,0.0,1.0
2017-03-13,43.65,46.35,43.125,45.85,32849,33.5141837606381,35.5872260551105,33.1110922033795,35.2033293339119,42783.6423002504,0.33,1.0
2017-03-14,44.85,45.1,43.5,43.5,6520,34.4355358915147,34.627484252114,33.3990147442785,33.3990147442785,8491.8672652937,0.0,1.0
2017-03-15,44.75,45.0,44.5247,44.5247,4073,34.358756547275,34.5507049078743,34.1857726847029,34.1857726847029,5304.81217354927,0.0,1.0
2017-03-16,45.1,45.75,44.255,44.65,8906,34.627484252114,35.1265499896722,33.9786987932884,34.2819772030353,11599.4739056297,0.0,1.0
2017-03-17,45.45,45.45,44.95,44.95,7166,34.896211956953,34.896211956953,34.5123152357544,34.5123152357544,9333.2393900452,0.0,1.0
2017-03-20,45.85,46.5,45.85,46.25,2518,35.2033293339119,35.7023950714701,35.2033293339119,35.5104467108708,3279.52787944932,0.0,1.0
2017-03-21,45.55,46.05,45.55,46.0,4939,34.9729913011927,35.3568880223914,34.9729913011927,35.3184983502715,6432.71969682295,0.0,1.0
2017-03-22,44.05,45.7,44.0,45.7,4123,33.8213011375969,35.0881603175523,33.7829114654771,35.0881603175523,5369.93385503159,0.0,1.0
2017-03-23,44.95,44.95,43.75,43.75,2925,34.5123152357544,34.5123152357544,33.5909631048778,33.5909631048778,3809.61836671535,0.0,1.0
2017-03-24,44.65,45.65,44.5,44.5359,3532,34.2819772030353,35.0497706454325,34.1668081866757,34.1943719712577,4600.19557991063,0.0,1.0
2017-03-27,45.0,45.4,44.0134,44.0134,1638,34.5507049078743,34.8578222848332,33.7931998976052,33.7931998976052,2133.38628536059,0.0,1.0
2017-03-28,45.4,45.4,45.4,45.4,816,34.8578222848332,34.8578222848332,34.8578222848332,34.8578222848332,1062.78584179136,0.0,1.0
2017-03-29,45.95,46.15,45.35,45.6,3386,35.2801086781516,35.4336673666311,34.8194326127133,35.0113809733126,4410.04026998228,0.0,1.0
2017-03-30,45.55,45.55,45.55,45.55,1359,34.9729913011927,34.9729913011927,34.9729913011927,34.9729913011927,1770.00730268929,0.0,1.0
2017-03-31,46.3,46.35,45.37,46.35,13514,35.5488363829907,35.5872260551105,34.8347884815612,35.5872260551105,17601.0880710397,0.0,1.0
2017-04-03,46.4,46.5,45.7,46.5,8318,35.6256157272304,35.7023950714701,35.0881603175523,35.7023950714701,10833.6429313977,0.0,1.0
2017-04-04,46.4,46.4,46.2,46.2,1529,35.6256157272304,35.6256157272304,35.4720570387509,35.4720570387509,1991.42101972915,0.0,1.0
2017-04-05,46.4,47.1,46.4,46.5,2552,35.6256157272304,36.1630711369084,35.6256157272304,35.7023950714701,3323.81062285729,0.0,1.0
2017-04-06,47.5,47.5,45.5,45.5,8099,36.4701885138673,36.4701885138673,34.9346016290729,34.9346016290729,10548.4099665052,0.0,1.0
2017-04-07,47.0,47.575,45.861,47.35,7215,36.0862917926687,36.5277730220471,35.2117750617783,36.3550194975077,9397.05863789786,0.0,1.0
2017-04-10,47.35,48.0,46.75,46.75,8517,36.3550194975077,36.8540852350659,35.8943434320694,35.8943434320694,11092.8272236973,0.0,1.0
2017-04-11,47.5,47.85,47.5,47.8,1914,36.4701885138673,36.7389162187063,36.4701885138673,36.7005265465865,2492.85796714297,0.0,1.0
2017-04-12,48.25,48.55,48.0,48.0,4162,37.0460335956652,37.2763716283844,36.8540852350659,36.8540852350659,5420.72876658779,0.0,1.0
2017-04-13,47.25,48.45,47.0,48.4,7317,36.278240153268,37.1995922841447,36.0862917926687,37.1612026120248,9529.90686812178,0.0,1.0
2017-04-17,48.2,48.2,47.23,47.55,3861,37.0076439235454,37.0076439235454,36.2628842844201,36.5085781859872,5028.69624406425,0.0,1.0
2017-04-18,48.9,49.05,48.4,48.4,4078,37.5450993332234,37.660268349583,37.1612026120248,37.1612026120248,5311.3243416975,0.0,1.0
2017-04-19,48.65,49.3,48.65,49.15,2592,37.3531509726241,37.8522167101823,37.3531509726241,37.7370476938227,3375.90796804314,0.0,1.0
2017-04-20,48.95,49.05,48.5429,48.7,3226,37.5834890053433,37.660268349583,37.2709202949434,37.391540644744,4201.65088923887,0.0,1.0
2017-04-21,49.6,49.6,47.2072,48.8,4284,38.0825547429014,38.0825547429014,36.2453785939334,37.4683199889837,5579.62566940464,0.0,1.0
2017-04-24,51.0,52.0,48.755,49.7,9557,39.1574655622575,39.9252590046547,37.4337692840758,38.1593340871412,12447.3581985294,0.0,1.0
2017-04-25,50.8,51.45,49.1,49.1,3971,39.0039068737781,39.5029726113363,37.6986580217028,37.6986580217028,5171.96394332535,0.0,1.0
2017-04-26,50.85,51.5,49.6,50.8,8489,39.0422965458979,39.5413622834561,38.0825547429014,39.0039068737781,11056.3590820672,0.0,1.0
2017-04-27,51.25,51.475,51.05,51.05,3847,39.3494139228568,39.5221674473962,39.1958552343774,39.1958552343774,5010.46217324922,0.0,1.0
2017-04-28,50.0,50.995,50.0,50.85,2604,38.3896721198603,39.1536265950455,38.3896721198603,39.0422965458979,3391.5371715989,0.0,1.0
2017-05-01,50.5,50.5,50.05,50.45,3530,38.7735688410589,38.7735688410589,38.4280617919802,38.7351791689391,4597.59071265135,0.0,1.0
2017-05-02,50.1,50.5,49.5,49.5,2181,38.4664514641,38.7735688410589,38.0057753986617,38.0057753986617,2840.60774625852,0.0,1.0
2017-05-03,49.85,50.1,49.65,49.775,3712,38.2745031035007,38.4664514641,38.1209444150213,38.2169185953209,4834.63363324697,0.0,1.0
2017-05-04,50.35,50.35,48.725,49.9,2638,38.6583998246993,38.6583998246993,37.4107354808039,38.3128927756206,3435.81991500687,0.0,1.0
2017-05-05,49.45,49.85,47.3,49.5,3400,37.9673857265419,38.2745031035007,36.3166298253879,38.0057753986617,4428.27434079732,0.0,1.0
2017-05-08,48.55,49.0,47.555,48.3,5556,37.2763716283844,37.6218786774631,36.5124171531991,37.0844232677851,7236.32124631468,0.0,1.0
2017-05-09,48.3,48.85,48.1922,48.85,862,37.0844232677851,37.5067096611035,37.0016551346947,37.5067096611035,1122.69778875509,0.0,1.0
2017-05-10,48.35,48.45,48.35,48.45,978,37.1228129399049,37.1995922841447,37.1228129399049,37.1995922841447,1273.78008979406,0.0,1.0
2017-05-11,48.35,48.55,48.35,48.35,1398,37.1228129399049,37.2763716283844,37.1228129399049,37.1228129399049,1820.80221424549,0.0,1.0
2017-05-12,47.3,47.7,47.3,47.7,1461,36.3166298253879,36.6237472023467,36.3166298253879,36.6237472023467,1902.8555329132,0.0,1.0
2017-05-15,47.8,48.15,47.65,47.65,1590,36.7005265465865,36.9692542514255,36.5853575302269,36.5853575302269,2070.86947113757,0.0,1.0
2017-05-16,48.0,48.7,47.0,47.0,3200,36.8540852350659,37.391540644744,36.0862917926687,36.0862917926687,4167.78761486807,0.0,1.0
2017-05-17,47.0,47.35,47.0,47.025,4177,36.0862917926687,36.3550194975077,36.0862917926687,36.1054866287286,5440.26527103248,0.0,1.0
2017-05-18,47.5,48.15,47.3,47.55,3975,36.4701885138673,36.9692542514255,36.3166298253879,36.5085781859872,5177.17367784393,0.0,1.0
2017-05-19,47.35,48.7,47.3,47.65,15360,36.3550194975077,37.391540644744,36.3166298253879,36.5853575302269,20005.3805513668,0.0,1.0
2017-05-22,48.3,48.3,47.1,47.45,11215,37.0844232677851,37.0844232677851,36.1630711369084,36.4317988417474,14606.7931564829,0.0,1.0
2017-05-23,48.4,48.4,47.7,47.7,3351,37.1612026120248,37.1612026120248,36.6237472023467,36.6237472023467,4364.45509294466,0.0,1.0
2017-05-24,48.15,48.55,47.675,48.55,5981,36.9692542514255,37.2763716283844,36.6045523662868,37.2763716283844,7789.85553891435,0.0,1.0
2017-05-25,48.4,48.85,47.9,48.7,4142,37.1612026120248,37.5067096611035,36.7773058908262,37.391540644744,5394.68009399486,0.0,1.0
2017-05-26,48.5,48.55,48.15,48.15,1849,37.2379819562645,37.2763716283844,36.9692542514255,36.9692542514255,2408.19978121596,0.0,1.0
2017-05-30,47.5,47.75,47.5,47.75,511,36.4701885138673,36.6621368744666,36.4701885138673,36.6621368744666,665.543584749245,0.0,1.0
2017-05-31,48.15,48.6,47.95,47.95,6203,36.9692542514255,37.3147613005042,36.815695562946,36.815695562946,8078.99580469583,0.0,1.0
2017-06-01,48.85,48.9,48.0,48.3,5043,37.5067096611035,37.5450993332234,36.8540852350659,37.0844232677851,6568.17279430616,0.0,1.0
2017-06-02,49.0,49.75,48.0,49.15,8726,37.6218786774631,38.197723759261,36.8540852350659,37.7370476938227,11365.0358522934,0.0,1.0
2017-06-05,48.25,49.45,48.25,49.45,3695,37.0460335956652,37.9673857265419,37.0460335956652,37.9673857265419,4812.49226154298,0.0,1.0
2017-06-06,47.75,48.1,47.75,47.75,1351,36.6621368744666,36.9308645793056,36.6621368744666,36.6621368744666,1759.58783365212,0.0,1.0
2017-06-07,47.55,48.15,47.2,47.95,5559,36.5085781859872,36.9692542514255,36.2398504811481,36.815695562946,7240.22854720362,0.0,1.0
2017-06-08,48.0,48.1,47.0,47.0,4005,36.8540852350659,36.9308645793056,36.0862917926687,36.0862917926687,5216.24668673332,0.0,1.0
2017-06-09,48.0,48.5,48.0,48.4,6704,36.8540852350659,37.2379819562645,36.8540852350659,37.1612026120248,8731.51505314861,0.0,1.0
2017-06-12,48.6,48.75,48.05,48.05,2012,37.3147613005042,37.4299303168638,36.8924749071858,36.8924749071858,2620.4964628483,0.0,1.0
2017-06-13,48.15,48.7,47.85,48.7,5678,37.2226260874166,37.6478066553933,36.9907094139747,37.6478066553933,7344.87941173026,0.33,1.0
2017-06-14,48.4,48.45,47.55,48.45,4424,37.4158899819514,37.4545427608584,36.7587927405329,37.4545427608584,5722.7450717673,0.0,1.0
2017-06-15,48.0,48.95,47.76,48.75,7716,37.1066677506956,37.8410705499282,36.9211344119422,37.6864594343003,9981.17110618366,0.0,1.0
2017-06-16,47.95,48.25,47.5,47.6,10644,37.0680149717887,37.2999316452305,36.7201399616259,36.7974455194398,13768.7383688723,0.0,1.0
2017-06-19,48.1,48.7,47.8,47.8,6433,37.1839733085096,37.6478066553933,36.9520566350677,36.9520566350677,8321.52329264896,0.0,1.0
2017-06-20,48.0,48.5,47.55,48.5,6324,37.1066677506956,37.4931955397654,36.7587927405329,37.4931955397654,8180.52437474151,0.0,1.0
2017-06-21,48.1,48.85,47.65,48.55,5203,37.1839733085096,37.7637649921142,36.8360982983468,37.5318483186724,6730.43458598672,0.0,1.0
2017-06-22,47.8,49.05,47.55,48.85,5228,36.9520566350677,37.9183761077421,36.7587927405329,37.7637649921142,6762.77378734165,0.0,1.0
2017-06-23,47.0,48.4,47.0,47.8,16143,36.3336121725561,37.4158899819514,36.3336121725561,36.9520566350677,20882.0690989014,0.0,1.0
2017-06-26,47.0,47.425,47.0,47.1,2351,36.3336121725561,36.6621607932654,36.3336121725561,36.4109177303701,3041.17849541703,0.0,1.0
2017-06-27,47.0,47.4,46.9,47.05,5121,36.3336121725561,36.6428344038119,36.2563066147422,36.3722649514631,6624.36200554258,0.0,1.0
2017-06-28,47.35,48.74,47.25,47.6,15526,36.604181624905,37.6787288785189,36.526876067091,36.7974455194398,20083.9376094618,0.0,1.0
2017-06-29,47.0,47.6931,46.85,47.6931,6171,36.3336121725561,36.8694169937646,36.2176538358352,36.8694169937646,7982.60846244938,0.0,1.0
2017-06-30,46.9,47.55,46.65,47.25,12278,36.2563066147422,36.7587927405329,36.0630427202073,36.526876067091,15882.4285694301,0.0,1.0
2017-07-03,47.3,47.45,46.8,47.0,2865,36.565528845998,36.6814871827189,36.1790010569282,36.3336121725561,3706.07247527425,0.0,1.0
2017-07-05,47.95,48.0,47.1,47.25,12701,37.0680149717887,37.1066677506956,36.4109177303701,36.526876067091,16429.6078563554,0.0,1.0
2017-07-06,48.8,49.15,47.65,47.8,6279,37.7251122132072,37.9956816655561,36.8360982983468,36.9520566350677,8122.31381230264,0.0,1.0
2017-07-07,48.8,49.5,48.0,48.5,25850,37.7251122132072,38.2662511179049,37.1066677506956,37.4931955397654,33438.7342009911,0.0,1.0
2017-07-10,48.55,48.9,48.55,48.8,3634,37.5318483186724,37.8024177710212,37.5318483186724,37.7251122132072,4700.8263089517,0.0,1.0
2017-07-11,48.4,48.7,47.9,48.65,3657,37.4158899819514,37.6478066553933,37.0293621928817,37.6091538764863,4730.57837419824,0.0,1.0
2017-07-12,49.1,49.25,48.05,48.6,9873,37.9570288866491,38.07298722337,37.1453205296026,37.5705010975793,12771.3973990865,0.0,1.0
2017-07-13,49.2,49.4,48.65,48.65,7151,38.034334444463,38.1889455600909,37.6091538764863,37.6091538764863,9250.30515556238,0.0,1.0
2017-07-14,48.95,49.2,48.7,49.05,9218,37.8410705499282,38.034334444463,37.6478066553933,37.9183761077421,11924.1103235875,0.0,1.0
2017-07-17,49.35,49.65,48.055,48.6,9442,38.1502927811839,38.3822094546258,37.1491858074933,37.5705010975793,12213.8695677276,0.0,1.0
2017-07-18,49.05,49.25,48.9,49.2,3378,37.9183761077421,38.07298722337,37.8024177710212,38.034334444463,4369.67288707729,0.0,1.0
2017-07-19,49.3,49.3,49.0,49.2,1453,38.111640002277,38.111640002277,37.8797233288351,38.034334444463,1879.55438274816,0.0,1.0
2017-07-20,49.05,49.15,47.7816,47.7816,2211,37.9183761077421,37.9956816655561,36.93783241243,36.93783241243,2860.07896782945,0.0,1.0
2017-07-21,48.85,50.25,48.85,49.3,11514,37.7637649921142,38.8460428015095,37.7637649921142,38.111640002277,14894.1425760237,0.0,1.0
2017-07-24,48.95,49.4,48.9,49.15,2655,37.8410705499282,38.1889455600909,37.8024177710212,37.9956816655561,3434.42318389289,0.0,1.0
2017-07-25,48.85,49.75,48.85,49.1,2917,37.7637649921142,38.4595150124398,37.7637649921142,37.9570288866491,3773.3380140925,0.0,1.0
2017-07-26,49.85,50.0,49.005,49.1,4765,38.5368205702537,38.6527789069746,37.8835886067258,37.9570288866491,6163.85177824846,0.0,1.0
2017-07-27,49.8,50.25,49.7,49.95,8412,38.4981677913467,38.8460428015095,38.4208622335328,38.6141261280677,10881.4944719047,0.0,1.0
2017-07-28,50.05,50.25,49.45,50.15,3867,38.6914316858816,38.8460428015095,38.2275983389979,38.7687372436955,5002.2276655796,0.0,1.0
2017-07-31,49.8,50.075,49.8,49.95,3620,38.4981677913467,38.7107580753351,38.4981677913467,38.6141261280677,4682.71635619295,0.0,1.0
2017-08-01,50.0,50.05,49.9,50.05,4825,38.6527789069746,38.6914316858816,38.5754733491607,38.6914316858816,6241.46586150028,0.0,1.0
2017-08-02,49.55,49.75,49.05,49.05,3625,38.3049038968119,38.4595150124398,37.9183761077421,37.9183761077421,4689.18419646393,0.0,1.0
2017-08-03,49.35,49.7,49.25,49.25,1888,38.1502927811839,38.4208622335328,38.07298722337,38.07298722337,2442.25648632384,0.0,1.0
2017-08-04,49.65,49.65,49.35,49.5,2889,38.3822094546258,38.3822094546258,38.1502927811839,38.2662511179049,3737.11810857498,0.0,1.0
2017-08-07,49.35,49.65,49.15,49.35,2963,38.1502927811839,38.3822094546258,37.9956816655561,38.1502927811839,3832.84214458556,0.0,1.0
2017-08-08,49.55,49.55,49.05,49.05,1724,38.3049038968119,38.3049038968119,37.9183761077421,37.9183761077421,2230.11132543554,0.0,1.0
2017-08-09,49.15,49.45,49.055,49.3,3334,37.9956816655561,38.2275983389979,37.9222413856328,38.111640002277,4312.75589269262,0.0,1.0
2017-08-10,48.8,49.15,48.7,49.05,8610,37.7251122132072,37.9956816655561,37.6478066553933,37.9183761077421,11137.6209466357,0.0,1.0
2017-08-11,48.5,48.95,47.75,48.95,5825,37.4931955397654,37.8410705499282,36.9134038561608,37.8410705499282,7535.03391569722,0.0,1.0
2017-08-14,48.95,49.0,48.55,48.85,7473,37.8410705499282,37.8797233288351,37.5318483186724,37.7637649921142,9666.83406901378,0.0,1.0
2017-08-15,48.55,49.2,48.455,48.9,2609,37.5318483186724,38.034334444463,37.4584080387491,37.8024177710212,3374.91905339983,0.0,1.0
2017-08-16,48.15,48.95,47.9,48.75,7247,37.2226260874166,37.8410705499282,37.0293621928817,37.6864594343003,9374.48768876527,0.0,1.0
2017-08-17,48.0,48.75,47.75,48.35,12421,37.1066677506956,37.6864594343003,36.9134038561608,37.3772372030445,16067.4088011803,0.0,1.0
2017-08-18,47.3,48.1,47.3,47.7,11797,36.565528845998,37.1839733085096,36.565528845998,36.8747510772538,15260.2223353614,0.0,1.0
2017-08-21,47.15,47.65,47.0,47.3,3356,36.4495705092771,36.8360982983468,36.3336121725561,36.565528845998,4341.21438988495,0.0,1.0
2017-08-22,47.4,47.4,47.2,47.25,1118,36.6428344038119,36.6428344038119,36.488223288184,36.526876067091,1446.20908459219,0.0,1.0
2017-08-23,47.1,47.4806,46.9,47.45,1556,36.4109177303701,36.70514268341,36.2563066147422,36.6814871827189,2012.79189233045,0.0,1.0
2017-08-24,47.2,47.2,47.2,47.2,589,36.488223288184,36.488223288184,36.488223288184,36.488223288184,761.911583922003,0.0,1.0
2017-08-25,47.35,47.45,47.35,47.45,622,36.604181624905,36.6814871827189,36.604181624905,36.6814871827189,804.599329710501,0.0,1.0
2017-08-28,47.3,47.45,47.15,47.379,3163,36.565528845998,36.6814871827189,36.4495705092771,36.626600236671,4091.55575542495,0.0,1.0
2017-08-29,47.15,47.15,47.15,47.15,671,36.4495705092771,36.4495705092771,36.4495705092771,36.4495705092771,867.984164366151,0.0,1.0
2017-08-30,47.0,47.5,46.45,47.1,14777,36.3336121725561,36.7201399616259,35.9084316045794,36.4109177303701,19115.0551368683,0.0,1.0
2017-08-31,46.85,47.7,46.65,47.2,14675,36.2176538358352,36.8747510772538,36.0630427202073,36.488223288184,18983.1111953402,0.0,1.0
2017-09-01,47.7,47.7,47.0,47.0,2615,36.8747510772538,36.8747510772538,36.3336121725561,36.3336121725561,3382.68046172502,0.0,1.0
2017-09-05,46.85,47.85,46.775,47.8,17765,36.2176538358352,36.9907094139747,36.1596746674748,36.9520566350677,22980.2364828088,0.0,1.0
2017-09-06,46.8,47.495,46.675,47.05,13590,36.1790010569282,36.7162746837352,36.0823691096608,36.3722649514631,17579.5898565365,0.0,1.0
2017-09-07,47.15,47.55,46.75,46.95,21757,36.4495705092771,36.7587927405329,36.1403482780213,36.2949593936492,28144.160155163,0.0,1.0
2017-09-08,47.05,47.35,46.8,47.0,3137,36.3722649514631,36.604181624905,36.1790010569282,36.3336121725561,4057.92298601583,0.0,1.0
2017-09-11,47.45,47.6,47.0,47.0,8846,36.6814871827189,36.7974455194398,36.3336121725561,36.3336121725561,11442.9030074262,0.0,1.0
2017-09-12,48.0,48.45,47.25,47.55,20951,37.1066677506956,37.4545427608584,36.526876067091,36.7587927405329,27101.5443034803,0.0,1.0
2017-09-13,48.5,48.5,47.75,48.0,2188,37.4931955397654,37.4931955397654,36.9134038561608,37.1066677506956,2830.32690258292,0.0,1.0
2017-09-14,48.7,48.7,48.2,48.7,8947,37.9029149961793,37.9029149961793,37.513768024966,37.9029149961793,11495.6567336291,0.33,1.0
2017-09-15,49.25,49.4,48.55,48.7,13669,38.330976664514,38.447720755878,37.7861709048153,37.9029149961793,17562.773208,0.0,1.0
2017-09-18,50.25,50.65,48.5,48.5,7705,39.1092706069407,39.4205881839113,37.747256207694,37.747256207694,9899.85862664716,0.0,1.0
2017-09-19,51.75,52.0,49.9,49.9,10914,40.2767115205807,40.4712850061874,38.8368677270913,38.8368677270913,14022.9795004837,0.0,1.0
2017-09-20,52.65,52.85,51.25,51.25,25511,40.9771760687647,41.13283485725,39.8875645493673,39.8875645493673,32778.1042731208,0.0,1.0
2017-09-21,52.9,53.25,52.35,52.65,12703,41.1717495543714,41.4441524342207,40.7436878860367,40.9771760687647,16321.5969025696,0.0,1.0
2017-09-22,52.95,53.3,52.55,52.75,16019,41.2106642514927,41.483067131342,40.899346674522,41.0550054630074,20582.1979675874,0.0,1.0
2017-09-25,52.8,54.0,52.1,53.2,9531,41.0939201601287,42.0278728910407,40.54911440043,41.4052377370994,12246.0159079266,0.0,1.0
2017-09-26,53.0,53.3,52.05,52.75,5584,41.249578948614,41.483067131342,40.5101997033087,41.0550054630074,7174.66717341957,0.0,1.0
2017-09-27,54.05,54.5,53.2,53.2,17802,42.0667875881621,42.4170198622541,41.4052377370994,41.4052377370994,22873.1062000743,0.0,1.0
2017-09-28,54.8,55.8,52.85,52.85,18977,42.6505080449821,43.4288019874087,41.13283485725,41.13283485725,24382.818579868,0.0,1.0
2017-09-29,55.0,55.8,54.55,55.1,19785,42.8061668334674,43.4288019874087,42.4559345593754,42.8839962277101,25420.9867525262,0.0,1.0
2017-10-02,56.55,56.55,54.355,54.8,14644,44.0125224442288,44.0125224442288,42.3041672406022,42.6505080449821,18815.5132678288,0.0,1.0
2017-10-03,56.5,57.05,55.755,55.8,13139,43.9736077471074,44.4016694154421,43.3937787599995,43.4288019874087,16881.7965600931,0.0,1.0
2017-10-04,56.85,57.25,56.745,56.8,10243,44.2460106269568,44.5573282039274,44.164289763002,44.2070959298354,13160.8373670015,0.0,1.0
2017-10-05,57.2,57.7,56.15,57.05,7507,44.5184135068061,44.9075604780194,43.7012048672581,44.4016694154421,9645.45602988193,0.0,1.0
2017-10-06,56.7,57.0,56.05,57.0,5561,44.1292665355928,44.3627547183208,43.6233754730154,44.3627547183208,7145.1153566236,0.0,1.0
2017-10-09,56.95,57.3,56.05,56.05,3647,44.3238400211994,44.5962429010488,43.6233754730154,43.6233754730154,4685.89025455967,0.0,1.0
2017-10-10,58.2,58.35,56.8,56.8,9074,45.2967074492328,45.4134515405968,44.2070959298354,44.2070959298354,11658.8341568068,0.0,1.0
2017-10-11,58.7,59.7,57.9032,58.05,26357,45.6858544204461,46.4641483628728,45.0657098071205,45.1799633578688,33865.0971865723,0.0,1.0
2017-10-12,57.85,59.26,57.6,58.65,14182,45.0243045693834,46.1216990282051,44.8297310837768,45.6469397233248,18221.90720871,0.0,1.0
2017-10-13,58.65,58.65,57.45,57.45,3399,45.6469397233248,45.6469397233248,44.7129869924128,44.7129869924128,4367.24457780321,0.0,1.0
2017-10-16,59.1,59.15,58.15,58.35,4024,45.9971719974168,46.0360866945381,45.2577927521114,45.4134515405968,5170.28307769347,0.0,1.0
2017-10-17,58.35,59.1,58.35,59.1,2192,45.4134515405968,45.9971719974168,45.4134515405968,45.9971719974168,2816.41662681513,0.0,1.0
2017-10-18,58.65,59.6,57.95,58.45,12472,45.6469397233248,46.3863189686301,45.1021339636261,45.4912809348394,16024.7938730102,0.0,1.0
2017-10-19,59.05,59.95,58.0,58.15,25183,45.9582573002955,46.6587218484795,45.1410486607474,45.2577927521114,32356.6696683784,0.0,1.0
2017-10-20,58.55,59.9,58.4,59.65,22368,45.5691103290821,46.6198071513581,45.4523662377181,46.4252336657515,28739.7842648727,0.0,1.0
2017-10-23,58.25,59.5264,58.2,59.5264,8048,45.3356221463541,46.3290365344675,45.2967074492328,46.3290365344675,10340.5661553869,0.0,1.0
2017-10-24,59.8,59.8,58.11,58.25,17810,46.5419777571155,46.5419777571155,45.2266609944144,45.3356221463541,22883.3850928729,0.0,1.0
2017-10-25,59.6,60.575,59.2,59.4,16214,46.3863189686301,47.1451555624961,46.0750013916595,46.2306601801448,20832.7459795532,0.0,1.0
2017-10-26,60.15,60.25,59.15,59.15,3432,46.8143806369648,46.8922100312075,46.0360866945381,46.0360866945381,4409.64501059741,0.0,1.0
2017-10-27,58.55,60.15,58.3,58.7575,5511,45.5691103290821,46.8143806369648,45.3745368434754,45.7306063221356,7080.87227663239,0.0,1.0
2017-10-30,57.4,58.8716,57.4,57.85,4367,44.6740722952914,45.8194096609665,44.6740722952914,45.0243045693834,5610.99060643325,0.0,1.0
2017-10-31,58.0,59.3,55.8,56.4,26800,45.1410486607474,46.1528307859021,43.4288019874087,43.8957783528647,34434.2908752945,0.0,1.0
2017-11-01,58.15,58.25,57.15,57.95,12166,45.2577927521114,45.3356221463541,44.4794988096848,45.1021339636261,15631.6262234639,0.0,1.0
2017-11-02,58.95,59.65,57.362,57.362,9793,45.8804279060528,46.4252336657515,44.6444971254792,44.6444971254792,12582.6496470806,0.0,1.0
2017-11-03,58.6,59.0,58.6,59.0,1225,45.6080250262034,45.9193426031741,45.6080250262034,45.9193426031741,1573.95545978492,0.0,1.0
2017-11-06,58.4,58.9,58.05,58.35,5064,45.4523662377181,45.8415132089314,45.1799633578688,45.4134515405968,6506.53914151087,0.0,1.0
2017-11-07,57.05,58.35,56.4,58.25,17609,44.4016694154421,45.4134515405968,43.8957783528647,45.3356221463541,22625.1279113082,0.0,1.0
2017-11-08,56.3,56.75,53.66,56.75,25609,43.8179489586221,44.1681812327141,41.7632529506156,44.1681812327141,32904.0207099036,0.0,1.0
2017-11-09,56.95,57.4,54.7,55.7,22550,44.3238400211994,44.6740722952914,42.5726786507394,43.3509725931661,28973.6290760407,0.0,1.0
2017-11-10,57.3,57.65,57.15,57.15,2090,44.5962429010488,44.8686457808981,44.4794988096848,44.4794988096848,2685.36074363304,0.0,1.0
2017-11-13,57.9,57.95,56.55,56.55,4897,45.0632192665048,45.1021339636261,44.0125224442288,44.0125224442288,6291.96725434019,0.0,1.0
2017-11-14,57.8,58.1,57.4,57.45,7589,44.9853898722621,45.2188780549901,44.6740722952914,44.7129869924128,9750.81468106753,0.0,1.0
2017-11-15,58.95,60.0,57.3,58.25,11858,45.8804279060528,46.6976365456008,44.5962429010488,45.3356221463541,15235.888850718,0.0,1.0
2017-11-16,59.9,60.7,58.75,58.75,13966,46.6198071513581,47.2424423052995,45.7247691175674,45.7247691175674,17944.3771031479,0.0,1.0
2017-11-17,59.05,59.4,58.35,59.4,4852,45.9582573002955,46.2306601801448,45.4134515405968,46.2306601801448,6234.14848234808,0.0,1.0
2017-11-20,59.0,59.1,58.95,58.95,5232,45.9193426031741,45.9971719974168,45.8804279060528,45.8804279060528,6722.39589028137,0.0,1.0
2017-11-21,60.0,60.0,58.8,58.8,9417,46.6976365456008,46.6976365456008,45.7636838146888,45.7636838146888,12099.5416855466,0.0,1.0
2017-11-22,59.55,60.35,59.55,60.2,6145,46.3474042715088,46.9700394254501,46.3474042715088,46.8532953340861,7895.47453092107,0.0,1.0
2017-11-24,58.6,60.7,58.6,59.55,22253,45.6080250262034,47.2424423052995,45.6080250262034,46.3474042715088,28592.0251808929,0.0,1.0
2017-11-27,57.7,59.25,57.7,59.1,7931,44.9075604780194,46.1139160887808,44.9075604780194,45.9971719974168,10190.2373482075,0.0,1.0
2017-11-28,58.5,59.05,57.6,57.6,11212,45.5301956319608,45.9582573002955,44.8297310837768,44.8297310837768,14405.8682572314,0.0,1.0
2017-11-29,59.75,60.08,58.4,58.4,13996,46.5030630599941,46.7599000609949,45.4523662377181,45.4523662377181,17982.9229511426,0.0,1.0
2017-11-30,60.0,61.65,59.5,59.5,10681,46.6976365456008,47.9818215506048,46.3084895743875,46.3084895743875,13723.6067477246,0.0,1.0
2017-12-01,60.65,61.2,58.9,60.2,4518,47.2035276081781,47.6315892765128,45.8415132089314,46.8532953340861,5805.00470800674,0.0,1.0
2017-12-04,60.55,61.7,60.5,61.0,3933,47.1256982139355,48.0207362477262,47.0867835168141,47.4759304880275,5053.36067210945,0.0,1.0
2017-12-05,61.65,61.65,60.05,60.5,4970,47.9818215506048,47.9818215506048,46.7365512427221,47.0867835168141,6385.76215112738,0.0,1.0
2017-12-06,61.55,62.8,60.95,61.75,9120,47.9039921563622,48.8768595843955,47.4370157909061,48.0596509448475,11717.9377903987,0.0,1.0
2017-12-07,62.35,63.4,62.275,62.4,4434,48.5266273103035,49.3438359498515,48.4682552646215,48.5655420074248,5697.07633362148,0.0,1.0
2017-12-08,61.4,62.95,61.2,62.95,3929,47.7872480649981,48.9936036757595,47.6315892765128,48.9936036757595,5048.22122571016,0.0,1.0
2017-12-11,61.3,61.4,60.75,61.2,3366,47.7094186707555,47.7872480649981,47.2813570024208,47.6315892765128,4324.844145009,0.0,1.0
2017-12-12,61.35,62.0,61.05,61.05,2682,47.7483333678768,48.2542244304542,47.5148451851488,47.5148451851488,3445.9988107291,0.0,1.0
2017-12-13,61.85,62.15,61.6,61.9,3645,48.1374803390902,48.3709685218182,47.9429068534835,48.1763950362115,4683.32053136001,0.0,1.0
2017-12-14,60.45,62.3,59.86,62.1,6900,47.3124887601179,48.7604309306095,46.8507126084476,48.6038966419077,8815.95982225308,0.34,1.0
2017-12-15,63.15,63.15,58.18,60.4,17081,49.4257016575921,49.4257016575921,45.5358245833525,47.2733551879424,21823.9724237544,0.0,1.0
2017-12-18,64.0,65.05,63.0,63.2,9459,50.0909723845748,50.9127774002592,49.3083009410658,49.4648352297676,12085.5310085061,0.0,1.0
2017-12-19,60.95,63.8,60.53,63.8,5880,47.7038244818724,49.934438095873,47.3751024755986,49.934438095873,7512.7309789635,0.0,1.0
2017-12-20,61.9,62.2,60.65,61.25,6410,48.4473623532059,48.6821637862586,47.4690230488197,47.9386259149251,8189.89890733946,0.0,1.0
2017-12-21,61.55,61.7,61.25,61.7,1359,48.1734273479777,48.2908280645041,47.9386259149251,48.2908280645041,1736.36078238289,0.0,1.0
2017-12-22,61.2,61.55,60.85,61.55,3574,47.8994923427496,48.1734273479777,47.6255573375215,48.1734273479777,4566.41165285979,0.0,1.0
2017-12-26,59.4,60.3,59.4,60.05,2455,46.4906837444334,47.1950880435915,46.4906837444334,46.9994201827143,3136.69295125092,0.0,1.0
2017-12-27,58.8,59.85,58.63,59.7,2346,46.021080878328,46.8428858940125,45.8880267329315,46.7254851774861,2997.42633956605,0.0,1.0
2017-12-28,58.15,59.05,58.15,58.25,1912,45.5123444400472,46.2167487392053,45.5123444400472,45.5906115843981,2442.9152434997,0.0,1.0
2017-12-29,58.0,58.2,57.63,57.63,3489,45.3949437235209,45.5514780122227,45.1053552894225,45.1053552894225,4457.80924925232,0.0,1.0
2018-01-02,57.2,58.0,57.15,58.0,4017,44.7688065687137,45.3949437235209,44.7296729965382,45.3949437235209,5132.42182695517,0.0,1.0
2018-01-03,58.15,58.4,57.05,57.05,3159,45.5123444400472,45.7080123009245,44.6514058521873,44.6514058521873,4036.17638818805,0.0,1.0
2018-01-04,59.05,59.6,58.55,59.55,2490,46.2167487392053,46.6472180331352,45.8254130174508,46.6080844609598,3181.41158803046,0.0,1.0
2018-01-05,59.2,59.4,58.8,59.2,4501,46.3341494557316,46.4906837444334,46.021080878328,46.3341494557316,5750.81668984945,0.0,1.0
2018-01-08,58.35,58.55,58.1,58.1,1784,45.668878728749,45.8254130174508,45.4732108678718,45.4732108678718,2279.37280042022,0.0,1.0
2018-01-09,57.85,58.5,57.5,58.45,1848,45.2775430069945,45.7862794452754,45.0036080017664,45.7471458730999,2361.14402195996,0.0,1.0
2018-01-10,58.2,58.2,57.35,57.8,1274,45.5514780122227,45.5514780122227,44.88620728524,45.2384094348191,1627.75837877542,0.0,1.0
2018-01-11,58.45,59.45,58.0,58.2,2957,45.7471458730999,46.5298173166089,45.3949437235209,45.5514780122227,3778.08597020324,0.0,1.0
2018-01-12,58.6,59.0,58.45,58.8,909,45.8645465896263,46.1776151670298,45.7471458730999,46.021080878328,1161.4068809316,0.0,1.0
2018-01-16,58.4,59.1,58.03,58.65,1779,45.7080123009245,46.2558823113808,45.4184238668261,45.9036801618017,2272.98442373742,0.0,1.0
2018-01-17,58.65,58.7,57.75,57.8,3732,45.9036801618017,45.9428137339772,45.1992758626436,45.2384094348191,4768.28435603602,0.0,1.0
2018-01-18,58.05,59.3,56.8,58.8,3514,45.4340772956963,46.4124166000825,44.4557379913101,46.021080878328,4489.75113266629,0.0,1.0
2018-01-19,58.75,58.75,57.4,57.9,2220,45.9819473061526,45.9819473061526,44.9253408574155,45.31667657917,2836.43924715969,0.0,1.0
2018-01-22,57.83,58.75,57.52,58.75,4121,45.2618895781243,45.9819473061526,45.0192614306366,45.9819473061526,5265.30006195725,0.0,1.0
2018-01-23,57.47,57.8,57.47,57.8,1148,44.9801278584611,45.2384094348191,44.9801278584611,45.2384094348191,1466.77128636906,0.0,1.0
2018-01-24,56.7,57.65,56.7,57.65,3518,44.3774708469592,45.1210087182927,44.3774708469592,45.1210087182927,4494.86183401252,0.0,1.0
2018-01-25,56.6,56.6,56.5,56.5,1799,44.2992037026083,44.2992037026083,44.2209365582574,44.2209365582574,2298.53793046859,0.0,1.0
2018-01-26,56.4,57.45,55.75,55.75,1481,44.1426694139065,44.9644744295909,43.6339329756257,43.6339329756257,1892.23717344302,0.0,1.0
2018-01-29,55.55,56.6,55.1,56.6,5273,43.4773986869239,44.2992037026083,43.1251965373448,44.2992037026083,6737.18204967254,0.0,1.0
2018-01-30,55.15,55.18,54.6,55.15,3109,43.1643301095203,43.1878102528255,42.7338608155903,43.1643301095203,3972.29262136012,0.0,1.0
2018-01-31,54.75,55.45,54.31,55.45,4586,42.8512615321167,43.399131542573,42.5068860969727,43.399131542573,5859.41909345691,0.0,1.0
2018-02-01,54.7,55.25,54.5,54.9,3670,42.8121279599412,43.2425972538712,42.6555936712394,42.968662248643,4689.0684851694,0.0,1.0
2018-02-02,53.95,54.95,53.3,54.55,7140,42.2251243773095,43.0077958208185,41.7163879390287,42.6947272434149,9122.60190302711,0.0,1.0
2018-02-05,51.5,53.5,51.2,53.2,4451,40.3075793407125,41.8729222277305,40.0727779076598,41.6381207946778,5686.93292302152,0.0,1.0
2018-02-06,51.5,51.5,50.6,50.65,4831,40.3075793407125,40.3075793407125,39.6031750415544,39.6423086137299,6172.44955091372,0.0,1.0
2018-02-07,52.4,53.0,51.3,51.3,6580,41.0119836398706,41.481586505976,40.1510450520107,40.1510450520107,8407.10371455439,0.0,1.0
2018-02-08,52.3,53.65,52.1,52.25,17970,40.9337164955197,41.9903229442568,40.7771822068179,40.8945829233442,22959.8257979548,0.0,1.0
2018-02-09,51.6,52.58,50.8,52.3,11322,40.3858464850634,41.1528644997022,39.7597093302562,40.9337164955197,14465.8401605144,0.0,1.0
2018-02-12,51.0,52.25,50.71,52.25,2666,39.916243618958,40.8945829233442,39.6892689003404,40.8945829233442,3406.28244726474,0.0,1.0
2018-02-13,50.3,51.4,50.3,50.39,4261,39.3683736085017,40.2293121963616,39.3683736085017,39.4388140384175,5444.17460907542,0.0,1.0
2018-02-14,49.5,50.16,49.5,50.15,1635,38.7422364536945,39.2587996064105,38.7422364536945,39.2509728919754,2088.99917527302,0.0,1.0
2018-02-15,49.5,50.05,48.8,50.05,7276,38.7422364536945,39.1727057476245,38.1943664432382,39.1727057476245,9296.36574879906,0.0,1.0
2018-02-16,49.5,50.1,49.1,49.1,9289,38.7422364536945,39.2118393197999,38.4291678762909,38.4291678762909,11868.3262012912,0.0,1.0
2018-02-20,49.25,49.25,48.35,49.25,4041,38.5465685928173,38.5465685928173,37.8421642936592,38.5465685928173,5163.08603503257,0.0,1.0
2018-02-21,48.95,50.05,48.95,50.05,1402,38.3117671597646,39.1727057476245,38.3117671597646,39.1727057476245,1791.3008218549,0.0,1.0
2018-02-22,48.65,49.145,48.65,49.145,1249,38.0769657267119,38.4643880912488,38.0769657267119,38.4643880912488,1595.81649536147,0.0,1.0
2018-02-23,48.75,48.9,48.33,48.7,2036,38.1552328710628,38.2726335875891,37.826510864789,38.1160992988874,2601.34698523294,0.0,1.0
2018-02-26,48.7,49.5,48.5,48.73,1929,38.1160992988874,38.7422364536945,37.9595650101856,38.1395794421926,2464.63572422119,0.0,1.0
2018-02-27,47.4,48.6,47.15,48.6,2143,37.0986264223257,38.0378321545365,36.9029585614484,38.0378321545365,2738.05824624469,0.0,1.0
2018-02-28,46.35,48.1,46.35,48.1,3663,36.2768214066412,37.646496432782,36.2768214066412,37.646496432782,4680.12475781349,0.0,1.0
2018-03-01,46.4,47.0,45.28,46.0,14434,36.3159549788167,36.7855578449221,35.4393629620866,36.0028864014131,18441.9658078842,0.0,1.0
2018-03-02,48.35,48.35,46.35,46.35,5704,37.8421642936592,37.8421642936592,36.2768214066412,36.2768214066412,7287.86011972922,0.0,1.0
2018-03-05,49.35,50.25,49.3,49.8,5970,38.6248357371682,39.3292400363263,38.5857021649927,38.9770378867472,7627.72175925376,0.0,1.0
2018-03-06,50.35,50.8,48.95,49.35,6644,39.4075071806772,39.7597093302562,38.3117671597646,38.6248357371682,8488.87493609413,0.0,1.0
2018-03-07,51.2,51.7,50.4,50.4,3860,40.0727779076598,40.4641136294143,39.4466407528526,39.4466407528526,4931.8267991155,0.0,1.0
2018-03-08,50.7,51.61,50.7,51.61,10142,39.6814421859053,40.3936731994985,39.6814421859053,40.3936731994985,12958.1832633755,0.0,1.0
2018-03-09,51.55,52.0,50.35,50.35,6212,40.3467129128879,40.698915062467,39.4075071806772,39.4075071806772,7936.9191907009,0.0,1.0
2018-03-12,51.85,52.0,50.43,50.43,7862,40.5815143459406,40.698915062467,39.4701208961579,39.4701208961579,10045.0834960223,0.0,1.0
2018-03-13,51.1,52.78,50.95,51.6,7286,39.9945107633089,41.309398788404,39.8771100467826,40.3858464850634,9309.14250216464,0.0,1.0
2018-03-14,51.3,53.6,50.51,50.9,16681,40.4171533428038,42.2292284439431,39.7947449384994,40.1020098469534,21172.5772159647,0.34,1.0
2018-03-15,51.65,52.25,49.86,51.8,6044,40.6929039016728,41.1656191454483,39.2826367577426,40.8110827126167,7671.42597525873,0.0,1.0
2018-03-16,52.85,53.1,51.55,51.55,24808,41.6383343892238,41.8352990741302,40.6141180277102,40.6141180277102,31487.8781592022,0.0,1.0
2018-03-19,54.0,56.25,52.05,53.45,20353,42.5443719397934,44.3170541039515,41.0080473975231,42.1110496329992,25833.3111969625,0.0,1.0
2018-03-20,54.0,54.45,53.3,53.3,10811,42.5443719397934,42.898908372625,41.9928708220554,41.9928708220554,13722.0030143154,0.0,1.0
2018-03-21,54.25,55.1,54.0,54.0,4968,42.7413366246999,43.4110165533818,42.5443719397934,42.5443719397934,6305.69891546746,0.0,1.0
2018-03-22,54.5,55.45,53.9,54.6,8336,42.9383013096063,43.6867671122508,42.4655860658308,43.0170871835689,10580.5769241821,0.0,1.0
2018-03-23,52.35,55.1,51.45,54.15,8254,41.2444050194109,43.4110165533818,40.5353321537476,42.6625507507373,10476.497352711,0.0,1.0
2018-03-26,52.6,52.85,51.28,51.28,2282,41.4413697043173,41.6383343892238,40.4013961680112,40.4013961680112,2896.45831825619,0.0,1.0
2018-03-27,51.85,51.85,51.0,51.4,2765,40.850475649598,40.850475649598,40.180795720916,40.4959392167663,3509.51237948219,0.0,1.0
2018-03-28,52.8,52.8,51.4,51.5,8964,41.5989414522425,41.5989414522425,40.4959392167663,40.5747250907289,11377.6741300826,0.0,1.0
2018-03-29,52.6,53.15,52.58,53.1,3252,41.4413697043173,41.8746920111115,41.4256125295248,41.8352990741302,4127.64349297508,0.0,1.0
2018-04-02,51.9,53.18,51.9,52.65,1844,40.8898685865792,41.8983277733003,40.8898685865792,41.4807626412986,2340.52109503261,0.0,1.0
2018-04-03,52.35,54.05,52.15,52.35,14285,41.2444050194109,42.5837648767747,41.0868332714857,41.2444050194109,18131.4229081024,0.0,1.0
2018-04-04,53.45,53.45,51.98,51.98,4978,42.1110496329992,42.1110496329992,40.9528972857493,40.9528972857493,6318.39154613468,0.0,1.0
2018-04-05,53.05,54.05,53.05,53.3,5316,41.7959061371489,42.5837648767747,41.7959061371489,41.9928708220554,6747.40246268621,0.0,1.0
2018-04-06,52.05,53.4,51.65,52.03,14966,41.0080473975231,42.0716566960179,40.6929039016728,40.9922902227306,18995.7910565391,0.0,1.0
2018-04-09,52.75,53.35,52.35,52.55,8988,41.5595485152612,42.0322637590367,41.2444050194109,41.401976767336,11408.1364436839,0.0,1.0
2018-04-10,53.4,53.95,51.95,53.0,6124,42.0716566960179,42.5049790028121,40.9292615235605,41.7565132001676,7772.96702059638,0.0,1.0
2018-04-11,53.2,53.85,52.7,52.95,8186,41.9140849480928,42.4261931288496,41.5201555782799,41.7171202631863,10390.1874641741,0.0,1.0
2018-04-12,53.85,54.25,52.6,52.6,5592,42.4261931288496,42.7413366246999,41.4413697043173,41.4413697043173,7097.71906910106,0.0,1.0
2018-04-13,53.0,54.25,53.0,53.85,8024,41.7565132001676,42.7413366246999,41.7565132001676,42.4261931288496,10184.5668473653,0.0,1.0
2018-04-16,53.0,53.5,53.0,53.15,4499,41.7565132001676,42.1504425699805,41.7565132001676,41.8746920111115,5710.41453717555,0.0,1.0
2018-04-17,54.65,54.75,53.0,53.0,4989,43.0564801205502,43.1352659945128,41.7565132001676,41.7565132001676,6332.3534398686,0.0,1.0
2018-04-18,55.8,55.85,53.75,54.35,4447,43.9625176711199,44.0019106081012,42.347407254887,42.8201224986625,5644.41285770608,0.0,1.0
2018-04-19,55.65,56.5,55.65,56.5,1243,43.844338860176,44.5140187888579,43.844338860176,44.5140187888579,1577.69399193359,0.0,1.0
2018-04-20,57.0,57.0,55.31,55.35,2180,44.9079481586708,44.9079481586708,43.5764668887032,43.6079812382883,2766.9934854507,0.0,1.0
2018-04-23,59.0,59.0,55.28,58.3,3295,46.4836656379225,46.4836656379225,43.5528311265145,45.9321645201844,4182.22180484406,0.0,1.0
2018-04-24,59.4,59.5,57.7,58.3,5988,46.7988091337728,46.8775950077354,45.4594492764089,45.9321645201844,7600.34724352238,0.0,1.0
2018-04-25,59.5,60.2,57.73,59.2,5808,46.8775950077354,47.4290961254734,45.4830850385977,46.6412373858476,7371.87989151268,0.0,1.0
2018-04-26,59.55,59.55,59.3,59.3,1388,46.9169879447166,46.9169879447166,46.7200232598102,46.7200232598102,1761.73713660806,0.0,1.0
2018-04-27,59.1,59.2,58.8,59.0,1923,46.562451511885,46.6412373858476,46.3260938899973,46.4836656379225,2440.79287730353,0.0,1.0
2018-04-30,57.9,58.75,57.75,58.1,10952,45.6170210243341,46.286700953016,45.4988422133902,45.7745927722592,13900.969106723,0.0,1.0
2018-05-01,58.7,58.7,57.35,57.35,11353,46.2473080160347,46.2473080160347,45.1836987175399,45.1836987175399,14409.9435964779,0.0,1.0
2018-05-02,58.55,58.95,57.85,58.05,5504,46.1291292050908,46.4442727009412,45.5776280873528,45.7351998352779,6986.02391922966,0.0,1.0
2018-05-03,59.25,59.8,58.2,58.25,14092,46.6806303228289,47.1139526296231,45.8533786462218,45.8927715832031,17886.4551362254,0.0,1.0
2018-05-04,60.55,60.75,58.85,59.4,9014,47.7048466843424,47.8624184322676,46.3654868269786,46.7988091337728,11441.1372834186,0.0,1.0
2018-05-07,60.5,60.8,60.15,60.3,5589,47.6654537473612,47.9018113692489,47.3897031884921,47.507881999436,7093.9112799009,0.0,1.0
2018-05-08,59.8,60.73,59.8,59.9,2811,47.1139526296231,47.8466612574751,47.1139526296231,47.1927385035857,3567.89848055134,0.0,1.0
2018-05-09,59.2,59.4,58.61,59.0,5306,46.6412373858476,46.7988091337728,46.1764007294684,46.4836656379225,6734.709832019,0.0,1.0
2018-05-10,59.85,59.85,58.9,58.9,1082,47.1533455666044,47.1533455666044,46.4048797639599,46.4048797639599,1373.34263819159,0.0,1.0
2018-05-11,58.85,60.0,58.85,59.82,1029,46.3654868269786,47.2715243775483,46.3654868269786,47.1297098044156,1306.0716956554,0.0,1.0
2018-05-14,57.85,58.65,57.78,58.65,8676,45.5776280873528,46.2079150790534,45.522477975579,46.2079150790534,11012.1263668671,0.0,1.0
2018-05-15,58.25,58.45,57.6,57.65,11000,45.8927715832031,46.0503433311283,45.3806634024463,45.4200563394276,13961.8937339256,0.0,1.0
2018-05-16,58.85,59.3,58.85,59.3,2751,46.3654868269786,46.7200232598102,46.3654868269786,46.7200232598102,3491.74269654811,0.0,1.0
2018-05-17,58.75,59.0,58.75,59.0,774,46.286700953016,46.4836656379225,46.286700953016,46.4836656379225,982.409613641671,0.0,1.0
2018-05-18,59.5,59.5,58.2,59.25,3870,46.8775950077354,46.8775950077354,45.8533786462218,46.6806303228289,4912.04806820835,0.0,1.0
2018-05-21,60.4,60.65,59.85,60.0,5739,47.5866678733986,47.783632558305,47.1533455666044,47.2715243775483,7284.30073990897,0.0,1.0
2018-05-22,60.0,61.1,60.0,60.15,8217,47.2715243775483,48.1381689911366,47.2715243775483,47.3897031884921,10429.5346192424,0.0,1.0
2018-05-23,60.15,60.55,59.15,59.8,14611,47.3897031884921,47.7048466843424,46.6018444488663,47.1139526296231,18545.2026678533,0.0,1.0
2018-05-24,60.7,60.925,59.95,60.1,4186,47.8230254952863,48.0002937117021,47.232131440567,47.3503102515108,5313.13519729204,0.0,1.0
2018-05-25,60.7,60.7,60.65,60.65,864,47.8230254952863,47.8230254952863,47.783632558305,47.783632558305,1096.64328964652,0.0,1.0
2018-05-29,60.15,60.6,59.2,60.55,13367,47.3897031884921,47.7442396213237,46.6412373858476,47.7048466843424,16966.239412853,0.0,1.0
2018-05-30,61.1,61.5,59.75,60.2,6564,48.1381689911366,48.453312486987,47.0745596926418,47.4290961254734,8331.4427699534,0.0,1.0
2018-05-31,60.4,61.65,60.1,60.8,4381,47.5866678733986,48.5714912979308,47.3503102515108,47.9018113692489,5560.64149530253,0.0,1.0
2018-06-01,60.85,61.2,60.0,60.7,5863,47.9412043062302,48.2169548650992,47.2715243775483,47.8230254952863,7441.68936018232,0.0,1.0
2018-06-04,60.15,61.5,59.8,61.5,9393,47.3897031884921,48.453312486987,47.1139526296231,48.453312486987,11922.1879857057,0.0,1.0
2018-06-05,60.6,61.14,60.05,60.5,10192,47.7442396213237,48.1696833407217,47.3109173145295,47.6654537473612,12936.3291760154,0.0,1.0
2018-06-06,61.1,61.35,60.45,60.55,8291,48.1381689911366,48.3351336760431,47.6260608103799,47.7048466843424,10523.4600861797,0.0,1.0
2018-06-07,61.25,61.8,60.56,60.56,4887,48.2563478020805,48.6896701088747,47.7127252717387,47.7127252717387,6202.88860706311,0.0,1.0
2018-06-08,61.05,61.8,61.0,61.4,11824,48.0987760541554,48.6896701088747,48.0593831171741,48.3745266130244,15007.7665009032,0.0,1.0
2018-06-11,60.95,61.65,60.3,61.05,7422,48.0199901801928,48.5714912979308,47.507881999436,48.0987760541554,9420.47048119958,0.0,1.0
2018-06-12,60.0,60.65,60.0,60.65,6779,47.2715243775483,47.783632558305,47.2715243775483,47.783632558305,8604.33432929829,0.0,1.0
2018-06-13,59.5,60.45,59.4,60.1,10814,46.8775950077354,47.6260608103799,46.7988091337728,47.3503102515108,13725.8108035155,0.0,1.0
2018-06-14,58.8,59.05,58.15,59.05,13299,46.5939658614701,46.7920694578199,46.0788965109606,46.7920694578199,16782.8856278285,0.34,1.0
2018-06-15,58.1,58.6,56.85,58.4,39064,46.0392757916907,46.4354829843902,45.0487578099417,46.2770001073104,49297.4392183994,0.0,1.0
2018-06-18,58.95,59.0,58.3,58.3,5673,46.7128280192799,46.7524487385499,46.1977586687705,46.1977586687705,7159.13303005274,0.0,1.0
2018-06-19,60.5,60.75,58.0,58.0,20786,47.9410703166486,48.1391739129984,45.9600343531508,45.9600343531508,26231.2249537593,0.0,1.0
2018-06-20,62.65,62.7,60.5,60.5,12830,49.6447612452568,49.6843819645268,47.9410703166486,47.9410703166486,16191.0235810993,0.0,1.0
2018-06-21,62.65,63.25,61.55,62.3,13992,49.6447612452568,50.1202098764963,48.7731054213177,49.3674162103671,17657.4280550851,0.0,1.0
2018-06-22,64.5,65.0,61.45,62.55,31905,51.1107278582452,51.5069350509448,48.6938639827778,49.5655198067169,40263.0247353839,0.0,1.0
2018-06-25,63.7,64.3,63.4,64.25,5382,50.4767963499259,50.9522449811654,50.2390720343062,50.9126242618954,6791.90092856405,0.0,1.0
2018-06-26,64.2,65.9,63.8,63.8,2760,50.8730035426255,52.220107997804,50.5560377884658,50.5560377884658,3483.02611721233,0.0,1.0
2018-06-27,63.8,64.2,63.05,64.2,5211,50.5560377884658,50.8730035426255,49.9617269994165,50.8730035426255,6576.10474521502,0.0,1.0
2018-06-28,64.3,66.08,63.35,66.08,8770,50.9522449811654,52.3627425871759,50.1994513150362,52.3627425871759,11067.4416840406,0.0,1.0
2018-06-29,62.55,64.3,62.55,64.2,6104,49.5655198067169,50.9522449811654,49.5655198067169,50.8730035426255,7703.04036937104,0.0,1.0
2018-07-02,63.15,63.15,62.1,62.1,1596,50.0409684379564,50.0409684379564,49.2089333332873,49.2089333332873,2014.09771125756,0.0,1.0
2018-07-03,64.4,64.6,63.45,63.45,2521,51.0314864197053,51.1899692967851,50.2786927535761,50.2786927535761,3181.4162469175,0.0,1.0
2018-07-05,64.2,64.6,63.4,64.05,12794,50.8730035426255,51.1899692967851,50.2390720343062,50.7541413848156,16145.5928056574,0.0,1.0
2018-07-06,64.3,65.4,64.3,65.0,6376,50.9522449811654,51.8239008051045,50.9522449811654,51.5069350509448,8046.29511715428,0.0,1.0
2018-07-09,65.45,65.65,64.63,64.95,2607,51.8635215243744,52.0220044014543,51.2137417283471,51.4673143316748,3289.94532158426,0.0,1.0
2018-07-10,63.9,65.0,63.9,65.0,12947,50.6352792270057,51.5069350509448,50.6352792270057,51.5069350509448,16338.6736012855,0.0,1.0
2018-07-11,62.6,64.95,62.6,63.3,11599,49.6051405259868,51.4673143316748,49.6051405259868,50.1598305957663,14637.5434541833,0.0,1.0
2018-07-12,62.5,63.02,61.82,62.8,3889,49.5258990874469,49.9379545678545,48.9870573053755,49.7636234030667,4907.7857137097,0.0,1.0
2018-07-13,61.25,62.95,61.25,62.5,15105,48.535381105698,49.8824855608766,48.535381105698,49.5258990874469,19061.9961958305,0.0,1.0
2018-07-16,62.05,62.05,61.05,61.4,11320,49.1693126140173,49.1693126140173,48.3768982286182,48.6542432635079,14285.4549445085,0.0,1.0
2018-07-17,63.95,63.95,61.45,61.45,15548,50.6748999462757,50.6748999462757,48.6938639827778,48.6938639827778,19621.0471269628,0.0,1.0
2018-07-18,64.3,64.55,63.43,63.95,5612,50.9522449811654,51.1503485775152,50.2628444658681,50.6748999462757,7082.15310499841,0.0,1.0
2018-07-19,63.3,63.5,62.5,63.3,17452,50.1598305957663,50.3183134728461,49.5258990874469,50.1598305957663,22023.8303614455,0.0,1.0
2018-07-20,64.15,64.35,63.65,63.65,7235,50.8333828233555,50.9918657004354,50.437175630656,50.437175630656,9130.3238978374,0.0,1.0
2018-07-23,64.85,65.65,64.4,64.9,8280,51.3880728931349,52.0220044014543,51.0314864197053,51.4276936124049,10449.078351637,0.0,1.0
2018-07-24,64.75,65.5,63.9,65.1,12752,51.308831454595,51.9031422436444,50.6352792270057,51.5861764894847,16092.5902343086,0.0,1.0
2018-07-25,64.6,65.5,64.4,65.5,5053,51.1899692967851,51.9031422436444,51.0314864197053,51.9031422436444,6376.71411966447,0.0,1.0
2018-07-26,66.1,67.4,65.0,65.0,11213,52.3785908748839,53.4087295759028,51.5069350509448,51.5069350509448,14150.4245841673,0.0,1.0
2018-07-27,63.4,66.1,63.3,66.0,3736,50.2390720343062,52.3785908748839,50.1598305957663,52.299349436344,4714.70491808162,0.0,1.0
2018-07-30,62.4,63.2,62.4,63.2,6914,49.446657648907,50.0805891572263,49.446657648907,50.0805891572263,8725.23281681379,0.0,1.0
2018-07-31,62.5,63.05,62.25,62.25,11051,49.5258990874469,49.9617269994165,49.3277954910971,49.3277954910971,13945.9860946788,0.0,1.0
2018-08-01,60.6,62.4,60.25,62.25,24287,48.0203117551885,49.446657648907,47.7429667202988,49.3277954910971,30649.367865484,0.0,1.0
2018-08-02,61.9,62.05,59.6,60.5,9961,49.0504504562074,49.1693126140173,47.2278973697894,47.9410703166486,12570.4431715768,0.0,1.0
2018-08-03,61.95,62.0,60.35,61.45,9733,49.0900711754774,49.1296918947474,47.8222081588388,48.6938639827778,12282.7149271115,0.0,1.0
2018-08-06,62.05,62.05,61.6,61.6,2055,49.1693126140173,49.1693126140173,48.8127261405877,48.8127261405877,2593.34009814179,0.0,1.0
2018-08-07,61.2,61.6,60.2,60.33,3745,48.495760386428,48.8127261405877,47.7033460010289,47.8063598711308,4726.0626119421,0.0,1.0
2018-08-08,61.0,61.35,60.33,60.33,6885,48.3372775093482,48.6146225442379,47.8063598711308,47.8063598711308,8688.63580326337,0.0,1.0
2018-08-09,61.5,61.6,60.55,61.35,6284,48.7334847020478,48.8127261405877,47.9806910359186,48.6146225442379,7930.19424658054,0.0,1.0
2018-08-10,61.35,61.35,61.35,61.35,453,48.6146225442379,48.6146225442379,48.6146225442379,48.6146225442379,571.670590977241,0.0,1.0
2018-08-13,61.15,62.0,60.7,61.15,7051,48.4561396671581,49.1296918947474,48.0995531937285,48.4561396671581,8898.1221566899,0.0,1.0
2018-08-14,61.85,62.1,61.255,61.6,6008,49.0108297369375,49.2089333332873,48.539343177625,48.8127261405877,7581.8916348593,0.0,1.0
2018-08-15,61.6,61.95,61.2,61.95,2510,48.8127261405877,49.0900711754774,48.495760386428,49.0900711754774,3167.53462108803,0.0,1.0
2018-08-16,61.95,62.4,61.0,61.3,4319,49.0900711754774,49.446657648907,48.3372775093482,48.5750018249679,5450.4310870435,0.0,1.0
2018-08-17,62.05,62.2,61.6,61.6,6428,49.1693126140173,49.2881747718272,48.8127261405877,48.8127261405877,8111.91734834814,0.0,1.0
2018-08-20,62.45,63.3,61.7,61.7,13015,49.486278368177,50.1598305957663,48.8919675791276,48.8919675791276,16424.4872882313,0.0,1.0
2018-08-21,63.15,63.15,62.5,62.7,7181,50.0409684379564,50.0409684379564,49.5258990874469,49.6843819645268,9062.17773467454,0.0,1.0
2018-08-22,63.55,63.7,62.41,62.75,7333,50.357934192116,50.4767963499259,49.454581792761,49.7240026837967,9253.99656431813,0.0,1.0
2018-08-23,65.0,65.35,63.75,64.7,16341,51.5069350509448,51.7842800858345,50.5164170691959,51.2692107353251,20621.7861526691,0.0,1.0
2018-08-24,66.0,66.45,65.0,65.1,14768,52.299349436344,52.6559359097736,51.5069350509448,51.5861764894847,18636.7136590549,0.0,1.0
2018-08-27,65.7,67.4,65.4,66.0,8948,52.0616251207242,53.4087295759028,51.8239008051045,52.299349436344,11292.0716292811,0.0,1.0
2018-08-28,64.7,64.7,64.6,64.6,718,51.2692107353251,51.2692107353251,51.1899692967851,51.1899692967851,906.091576869004,0.0,1.0
2018-08-29,63.65,64.15,63.35,64.15,1749,50.437175630656,50.8333828233555,50.1994513150362,50.8333828233555,2207.17850688564,0.0,1.0
2018-08-30,63.55,63.65,63.04,63.04,1573,50.357934192116,50.437175630656,49.9538028555625,49.9538028555625,1985.07249361413,0.0,1.0
2018-08-31,62.3,63.3,62.3,63.05,4387,49.3674162103671,50.1598305957663,49.3674162103671,49.9617269994165,5536.24477398931,0.0,1.0
2018-09-04,62.7,63.15,61.7,61.85,6507,49.6843819645268,50.0409684379564,48.8919675791276,49.0108297369375,8211.61266112341,0.0,1.0
2018-09-05,62.15,62.9,62.0,62.15,6016,49.2485540525572,49.8428648416066,49.1296918947474,49.2485540525572,7591.98736273529,0.0,1.0
2018-09-06,62.4,63.6,62.0,62.0,1199,49.446657648907,50.397554911386,49.1296918947474,49.1296918947474,1513.09721541217,0.0,1.0
2018-09-07,61.55,62.05,60.06,60.06,6831,48.7731054213177,49.1693126140173,47.592407987073,47.592407987073,8620.48964010052,0.0,1.0
2018-09-10,62.4,62.55,61.55,62.0,5099,49.446657648907,49.5655198067169,48.7731054213177,49.1296918947474,6434.76455495133,0.0,1.0
2018-09-11,60.6,62.65,60.055,62.65,1977,48.0203117551885,49.6447612452568,47.588445915146,49.6447612452568,2494.90675135101,0.0,1.0
2018-09-12,60.35,61.66,60.1,61.66,2416,47.8222081588388,48.8602710037116,47.624104562489,48.8602710037116,3048.90981854528,0.0,1.0
2018-09-13,60.15,60.4,59.7,60.4,1213,47.9489944605026,48.1482837142869,47.5902738036909,48.1482837142869,1521.65756176809,0.36,1.0
2018-09-14,59.9,59.9,59.9,59.9,843,47.7497052067183,47.7497052067183,47.7497052067183,47.7497052067183,1057.5080993986,0.0,1.0
2018-09-17,59.15,59.75,58.4,59.75,1825,47.1518374453654,47.6301316544477,46.5539696840125,47.6301316544477,2289.38586168736,0.0,1.0
2018-09-18,58.6,59.0,58.2,58.2,5697,46.71340108704,47.0322638930948,46.3945382809851,46.3945382809851,7146.64726248375,0.0,1.0
2018-09-19,57.1,58.19,54.76,56.8,3069,45.5176655643342,46.3865667108337,43.6523181489131,45.278518459793,3849.93162165396,0.0,1.0
2018-09-20,57.35,58.3,56.2,56.2,9542,45.7169548181185,46.4742539824988,44.8002242507107,44.8002242507107,11970.0382971072,0.0,1.0
2018-09-21,58.7,58.75,57.05,57.05,13365,46.7931167885537,46.8329746393105,45.4778077135773,45.4778077135773,16765.8312555899,0.0,1.0
2018-09-24,59.25,59.25,59.25,59.25,1091,47.2315531468791,47.2315531468791,47.2315531468791,47.2315531468791,1368.6136849868,0.0,1.0
2018-09-25,60.8,60.8,60.8,60.8,629,48.4671465203418,48.4671465203418,48.4671465203418,48.4671465203418,789.054086028135,0.0,1.0
2018-09-26,60.4,60.4,59.85,59.95,1424,48.1482837142869,48.1482837142869,47.7098473559615,47.7895630574752,1786.34820111934,0.0,1.0
2018-09-27,58.6,58.7,58.08,58.6,1862,46.71340108704,46.7931167885537,46.2988794391686,46.71340108704,2335.8008079243,0.0,1.0
2018-09-28,58.75,58.8,57.8,58.45,3995,46.8329746393105,46.8728324900674,46.0756754749302,46.5938275347694,5011.5597355841,0.0,1.0
2018-10-01,59.0,59.81,58.71,58.71,2225,47.0322638930948,47.677961075356,46.8010883587051,46.8010883587051,2791.16906424897,0.0,1.0
2018-10-02,57.39,58.16,57.03,58.16,4882,45.748841098724,46.3626520003796,45.4618645732746,46.3626520003796,6124.26398726447,0.0,1.0
2018-10-03,56.88,56.88,56.47,56.47,1237,45.342291021004,45.342291021004,45.0154566447977,45.0154566447977,1551.76455392178,0.0,1.0
2018-10-04,57.89,57.89,57.07,57.45,2284,46.1474196062926,46.1474196062926,45.49375085388,45.7966705196322,2865.1820866268,0.0,1.0
2018-10-05,56.47,58.98,56.44,58.51,3409,45.0154566447977,47.0163207527921,44.9915419343436,46.6416569556776,4276.44734383134,0.0,1.0
2018-10-08,55.7,56.44,55.7,56.44,4518,44.4016457431421,44.9915419343436,44.4016457431421,44.9915419343436,5667.64127293341,0.0,1.0
2018-10-09,56.1,58.0,55.85,57.37,5179,44.720508549197,46.2351068779576,44.5212192954127,45.7328979584212,6496.83801516647,0.0,1.0
2018-10-10,55.01,57.1,55.01,56.44,2815,43.8516074026974,45.5176655643342,43.8516074026974,44.9915419343436,3531.29928802735,0.0,1.0
2018-10-11,54.61,55.0,54.61,55.0,1867,43.5327445966425,43.843635832546,43.5327445966425,43.843635832546,2342.07309795633,0.0,1.0
2018-10-12,54.47,55.98,53.26,53.26,4123,43.4211426145233,44.6248497073805,42.4565826262073,42.4565826262073,5172.13036040382,0.0,1.0
2018-10-15,54.89,55.07,54.89,55.07,902,43.7559485608809,43.8994368236056,43.7559485608809,43.8994368236056,1131.52112177644,0.0,1.0
2018-10-16,55.99,55.99,55.99,55.99,1516,44.6328212775319,44.6328212775319,44.6328212775319,44.6328212775319,1901.75833770851,0.0,1.0
2018-10-17,54.42,55.29,54.42,55.2,1097,43.3812847637665,44.0748113669358,43.3812847637665,44.0030672355735,1376.14043302522,0.0,1.0
2018-10-18,54.07,54.6,53.01,54.46,4622,43.1022798084684,43.5247730264912,42.257293372423,43.4131710443719,5798.10490559943,0.0,1.0
2018-10-19,52.55,54.96,51.97,53.36,8143,41.8906011454599,43.8117495519406,41.4282500766803,42.536298327721,10215.051546148,0.0,1.0
2018-10-22,52.85,53.35,52.35,52.56,3746,42.1297482500011,42.5283267575697,41.7311697424325,41.8985727156113,4699.19969198949,0.0,1.0
2018-10-23,51.28,52.55,50.52,51.8,3169,40.8782117362357,41.8906011454599,40.2723724047314,41.292733384107,3975.37742229437,0.0,1.0
2018-10-24,49.72,49.72,49.72,49.72,1122,39.6346467926216,39.6346467926216,39.6346467926216,39.6346467926216,1407.50188318532,0.0,1.0
2018-10-25,50.3,51.57,48.38,50.29,7813,40.0969978614012,41.1093872706254,38.5664563923378,40.0890262912498,9801.08040403468,0.0,1.0
2018-10-26,49.03,50.33,48.5,49.72,11106,39.084608452177,40.1209125718553,38.6621152341542,39.6346467926216,13932.0106191231,0.0,1.0
2018-10-29,48.85,50.64,47.4,50.28,13272,38.9411201894523,40.3680312465478,37.7852425175033,40.0810547210985,16649.1666609943,0.0,1.0
2018-10-30,48.81,49.7,47.54,49.63,13231,38.9092339088468,39.6187036523189,37.8968444996225,39.5629026612593,16597.7338827317,0.0,1.0
2018-10-31,48.55,49.04,45.77,47.75,24800,38.7019730849111,39.0925800223283,36.4858765828297,38.0642474728013,31110.5585588199,0.0,1.0
2018-11-01,48.59,49.92,47.93,48.4,9162,38.7338593655166,39.7940781956491,38.207735735526,38.5823995326405,11493.3442546737,0.0,1.0
2018-11-02,48.57,51.01,48.08,49.18,8599,38.7179162252138,40.6629793421486,38.3273092877966,39.2041820044475,10787.0843970683,0.0,1.0
2018-11-05,50.8,52.05,48.8,48.94,25030,40.4955763689698,41.4920226378913,38.9012623386954,39.0128643208146,31399.0839002929,0.0,1.0
2018-11-06,53.99,53.99,50.56,50.82,7059,43.0385072472575,43.0385072472575,40.3042586853369,40.5115195092725,8855.21906720604,0.0,1.0
2018-11-07,56.47,56.47,53.6,54.0,3927,45.0154566447977,45.0154566447977,42.727616011354,43.0464788174088,4926.25659114863,0.0,1.0
2018-11-08,56.05,56.95,55.61,56.22,3664,44.6806506984401,45.3980920120636,44.3299016117797,44.8161673910134,4596.33413546437,0.0,1.0
2018-11-09,54.4,56.2,51.61,55.1,6896,43.3653416234637,44.8002242507107,41.1412735512309,43.9233515340598,8650.74241216219,0.0,1.0
2018-11-12,53.6,55.4,53.0,55.4,7962,42.727616011354,44.1624986386009,42.2493218022716,44.1624986386009,9987.99464698888,0.0,1.0
2018-11-13,54.74,54.76,53.23,53.69,5719,43.6363750086104,43.6523181489131,42.4326679157532,42.7993601427163,7174.24533862464,0.0,1.0
2018-11-14,56.36,56.36,55.43,55.43,1718,44.9277693731326,44.9277693731326,44.186413349055,44.186413349055,2155.15885500213,0.0,1.0
2018-11-15,54.99,55.69,53.84,55.69,6309,43.8356642623947,44.3936741729907,42.9189336949869,44.3936741729907,7914.37556240302,0.0,1.0
2018-11-16,55.14,57.0,54.6,54.99,6055,43.9552378146652,45.4379498628204,43.5247730264912,43.8356642623947,7595.74322877641,0.0,1.0
2018-11-19,54.7,55.36,53.5,55.36,7486,43.6044887280049,44.1306123579954,42.6479003098402,44.1306123579954,9390.87263594056,0.0,1.0
2018-11-20,53.84,55.39,53.84,54.14,2077,42.9189336949869,44.1545270684495,42.9189336949869,43.158080799528,2605.50927930117,0.0,1.0
2018-11-21,55.12,55.12,55.0,55.0,975,43.9392946743625,43.9392946743625,43.843635832546,43.843635832546,1223.09655624393,0.0,1.0
2018-11-23,54.84,54.85,53.8966,54.85,2361,43.7160907101241,43.7240622802755,42.9640527820437,43.7240622802755,2961.77535311991,0.0,1.0
2018-11-26,53.72,54.82,53.68,54.79,4556,42.8232748531704,43.7001475698213,42.7913885725649,43.6762328593672,5715.31067717676,0.0,1.0
2018-11-27,52.64,53.31,51.36,53.31,6726,41.9623452768222,42.4964404769642,40.9419842974466,42.4964404769642,8437.48455107352,0.0,1.0
2018-11-28,52.77,54.8,52.77,53.05,9298,42.0659756887901,43.6842044295186,42.0659756887901,42.2891796530285,11663.9505435447,0.0,1.0
2018-11-29,51.74,52.1,50.36,52.1,5851,41.2449039631988,41.5318804886482,40.1448272823094,41.5318804886482,7339.83379546997,0.0,1.0
2018-11-30,52.58,54.43,51.25,51.25,12075,41.914515855914,43.3892563339178,40.8542970257815,40.8542970257815,15147.5804273287,0.0,1.0
2018-12-03,52.85,53.81,52.31,53.81,3585,42.1297482500011,42.8950189845328,41.699283461827,42.8950189845328,4497.23195295844,0.0,1.0
2018-12-04,51.32,53.0,51.01,52.95,6231,40.9100980168411,42.2493218022716,40.6629793421486,42.2094639515148,7816.52783790352,0.0,1.0
2018-12-06,51.0,51.49,50.03,50.56,6752,40.6550077719972,41.0456147094145,39.8817654673142,40.3042586853369,8470.10045924002,0.0,1.0
2018-12-07,50.73,51.12,50.0,51.01,6338,40.4397753779102,40.7506666138137,39.85785075686,40.6629793421486,7950.75484458874,0.0,1.0
2018-12-10,51.5,51.5,49.55,50.88,6247,41.0535862795658,41.0535862795658,39.4991301000483,40.5593489301808,7836.59916600598,0.0,1.0
2018-12-11,49.0,51.77,49.0,50.76,5163,39.0606937417228,41.2688186736529,39.0606937417228,40.4636900883643,6476.76668706401,0.0,1.0
2018-12-12,49.13,51.83,48.85,48.85,5618,39.1643241536907,41.3166480945611,38.9411201894523,38.9411201894523,7047.54507997784,0.0,1.0
2018-12-13,50.02,50.1,47.55,47.72,5073,40.1687419927635,40.2329862822362,38.185199555296,38.3217186704254,6317.13734141124,0.37,1.0
2018-12-14,49.85,50.72,49.32,49.32,4811,40.0322228776342,40.7308795256491,39.606604459878,39.606604459878,5990.88266302571,0.0,1.0
2018-12-17,49.44,49.53,47.49,49.53,6893,39.702970894087,39.7752457197437,38.1370163381915,39.7752457197437,8583.48663401292,0.0,1.0
2018-12-18,49.4,50.7,48.77,49.92,9792,39.6708487493506,40.7148184532809,39.1649249697537,40.0884366309228,12193.4572929428,0.0,1.0
2018-12-19,47.63,51.15,47.5,49.66,5919,38.2494438447686,41.0761925815645,38.1450468743756,39.8796426901367,7370.61618841181,0.0,1.0
2018-12-20,47.6,48.3,47.29,47.6,7838,38.2253522362164,38.7874897691019,37.97640561451,38.2253522362164,9760.24492055613,0.0,1.0
2018-12-21,48.41,50.01,47.58,47.58,18328,38.8758256671268,40.1607114565795,38.2092911638482,38.2092911638482,22822.8845246176,0.0,1.0
2018-12-24,48.53,48.92,47.91,48.25,3180,38.9721921013358,39.2853830125148,38.4742988579229,38.7473370881815,3959.88502773264,0.0,1.0
2018-12-26,51.2,52.39,49.68,49.8,3383,41.1163452624849,42.0719790683903,39.8957037625049,39.9920701967138,4212.67014113822,0.0,1.0
2018-12-27,52.67,52.67,50.7,50.7,2811,42.2968340815445,42.2968340815445,40.7148184532809,40.7148184532809,3500.38893489197,0.0,1.0
2018-12-28,54.34,54.65,52.25,52.25,2605,43.6379336242857,43.8868802459922,41.9595515618132,41.9595515618132,3243.8680808942,0.0,1.0
2018-12-31,53.21,55.59,52.05,53.96,7774,42.7304830354848,44.6417506472956,41.7989408381316,43.3327732492907,9680.54912125584,0.0,1.0
2019-01-02,54.9,55.6922,52.78,52.78,3299,44.0876436505941,44.7238227270969,42.3851699795694,42.3851699795694,4108.06940455661,0.0,1.0
2019-01-03,51.71,53.0,51.71,53.0,4167,41.5259026078729,42.5618417756191,41.5259026078729,42.5618417756191,5188.94368256665,0.0,1.0
2019-01-04,54.39,54.39,51.81,51.81,7673,43.6780863052061,43.6780863052061,41.6062079697137,41.6062079697137,9554.77918798509,0.0,1.0
2019-01-07,53.72,54.61,52.1,54.09,4054,43.1400403808728,43.8547581012558,41.839093519052,43.4371702196837,5048.23078692709,0.0,1.0
2019-01-08,53.45,53.45,52.88,52.88,1063,42.9232159039027,42.9232159039027,42.4654753414102,42.4654753414102,1323.69741650308,0.0,1.0
2019-01-09,53.7,54.17,52.5,52.5,3232,43.1239793085046,43.5014145091564,42.1603149664152,42.1603149664152,4024.63786466413,0.0,1.0
2019-01-10,52.72,53.7,52.2,52.2,1201,42.3369867624649,43.1239793085046,41.9193988808928,41.9193988808928,1495.54148374431,0.0,1.0
2019-01-11,51.97,54.25,50.63,52.5,5448,41.734696548659,43.565658798629,40.6586046999924,42.1603149664152,6784.1049154363,0.0,1.0
2019-01-14,50.31,50.31,50.31,50.31,1278,40.4016275421018,40.4016275421018,40.4016275421018,40.4016275421018,1591.42549227746,0.0,1.0
2019-01-15,50.3,50.61,50.0,50.0,2966,40.3935970059178,40.6425436276242,40.1526809203954,40.1526809203954,3693.40219882233,0.0,1.0
2019-01-16,52.21,52.5,50.33,50.33,2824,41.9274294170769,42.1603149664152,40.41768861447,40.41768861447,3516.57714412484,0.0,1.0
2019-01-17,50.92,53.85,50.56,53.85,5604,40.8914902493307,43.2444373512658,40.6023909467038,43.2444373512658,6978.36342623073,0.0,1.0
2019-01-18,51.0,53.46,51.0,51.01,2770,40.9557345388033,42.9312464400867,40.9557345388033,40.9637650749874,3449.33381346523,0.0,1.0
2019-01-22,48.92,50.61,48.5,50.61,4501,39.2853830125148,40.6425436276242,38.9481004927835,40.6425436276242,5604.85613516499,0.0,1.0
2019-01-23,48.98,50.27,47.76,49.51,6917,39.3335662296193,40.3695053973655,38.3538408151617,39.7591846473755,8613.37255875054,0.0,1.0
2019-01-24,48.89,49.5,48.09,48.76,3627,39.2612914039626,39.7511541111914,38.6188485092363,39.1568944335696,4516.51037597054,0.0,1.0
2019-01-25,50.5,51.15,49.6,49.84,4819,40.5542077295993,41.0761925815645,39.8314594730322,40.0241923414501,6000.84463793825,0.0,1.0
2019-01-28,50.49,51.6,50.15,51.22,5221,40.5461771934153,41.437566709848,40.2731389631566,41.132406334853,6501.43387729312,0.0,1.0
2019-01-29,50.38,50.85,50.38,50.52,2566,40.4578412953904,40.8352764960421,40.4578412953904,40.5702688019675,3195.30345319559,0.0,1.0
2019-01-30,50.2,51.97,49.56,50.86,11173,40.313291644077,41.734696548659,39.7993373282959,40.8433070322262,13913.1432122191,0.0,1.0
2019-01-31,49.98,50.49,49.0,50.27,9878,40.1366198480272,40.5461771934153,39.3496273019875,40.3695053973655,12300.5485232525,0.0,1.0
2019-02-01,50.37,50.51,49.43,49.43,4847,40.4498107592063,40.5622382657834,39.6949403579029,39.6949403579029,6035.71155013212,0.0,1.0
2019-02-04,50.44,51.38,50.15,50.84,5519,40.5060245124949,41.2608949137983,40.2731389631566,40.827245959858,6872.51744278505,0.0,1.0
2019-02-05,51.4,51.55,50.25,50.5,4386,41.2769559861665,41.3974140289276,40.3534443249974,40.5542077295993,5461.65274579729,0.0,1.0
2019-02-06,49.5,51.54,49.15,49.32,17714,39.7511541111914,41.3893834927436,39.4700853447487,39.606604459878,22058.3029500806,0.0,1.0
2019-02-07,49.0,49.3,48.3,49.29,10370,39.3496273019875,39.5905433875098,38.7874897691019,39.5825128513258,12913.2099803734,0.0,1.0
2019-02-08,48.77,49.66,48.58,49.11,6066,39.1649249697537,39.8796426901367,39.0123447822562,39.4379632000123,7553.66747742963,0.0,1.0
2019-02-11,49.6,49.95,48.4,49.31,8070,39.8314594730322,40.112528239475,38.8677951309427,39.5985739236939,10049.1421930196,0.0,1.0
2019-02-12,50.18,50.18,50.18,50.18,768,40.2972305717088,40.2972305717088,40.2972305717088,40.2972305717088,956.349591603356,0.0,1.0
2019-02-13,50.9,51.6,50.9,51.6,921,40.8754291769625,41.437566709848,40.8754291769625,41.437566709848,1146.87236180559,0.0,1.0
2019-02-14,51.2,51.22,50.5,50.96,5472,41.1163452624849,41.132406334853,40.5542077295993,40.923612394067,6813.99084017391,0.0,1.0
2019-02-15,50.69,51.31,50.69,51.31,2909,40.7067879170968,41.2046811605097,40.7067879170968,41.2046811605097,3622.42312757053,0.0,1.0
2019-02-19,51.29,51.63,50.56,50.56,2406,41.1886200881416,41.4616583184003,40.6023909467038,40.6023909467038,2996.06395494489,0.0,1.0
2019-02-20,50.51,50.51,50.51,50.51,1764,40.5622382657834,40.5622382657834,40.5622382657834,40.5622382657834,2196.61546821396,0.0,1.0
2019-02-21,51.17,51.655,51.17,51.57,4035,41.0922536539326,41.4817346588605,41.0922536539326,41.4134751012958,5024.57109650983,0.0,1.0
2019-02-22,51.73,52.66,51.73,51.895,2337,41.5419636802411,42.2888035453604,41.5419636802411,41.6744675272784,2910.14192132427,0.0,1.0
2019-02-25,50.5,51.01,50.5,51.0,2323,40.5542077295993,40.9637650749874,40.5542077295993,40.9557345388033,2892.70846522734,0.0,1.0
2019-02-26,51.69,51.69,50.7,50.7,1359,41.5098415355047,41.5098415355047,40.7148184532809,40.7148184532809,1692.29048826688,0.0,1.0
2019-02-27,51.51,51.51,51.51,51.51,509,41.3652918841913,41.3652918841913,41.3652918841913,41.3652918841913,633.830653810037,0.0,1.0
2019-02-28,51.59,52.84,50.25,50.25,2759,41.429536173664,42.4333531966738,40.3534443249974,40.3534443249974,3435.63609796049,0.0,1.0
2019-03-01,52.0,52.86,52.0,52.86,1691,41.7587881572112,42.449414269042,41.7587881572112,42.449414269042,2105.71244713708,0.0,1.0
2019-03-04,52.4,52.4,52.4,52.4,533,42.0800096045744,42.0800096045744,42.0800096045744,42.0800096045744,663.716578547641,0.0,1.0
2019-03-05,52.71,53.0,51.36,51.36,1362,42.3289562262808,42.5618417756191,41.2448338414301,41.2448338414301,1696.02622885908,0.0,1.0
2019-03-06,52.0,53.0,52.0,53.0,3601,41.7587881572112,42.5618417756191,41.7587881572112,42.5618417756191,4484.1339575048,0.0,1.0
2019-03-07,51.53,52.75,51.53,52.75,2939,41.3813529565595,42.3610783710171,41.3813529565595,42.3610783710171,3659.78053349253,0.0,1.0
2019-03-08,50.64,51.48,50.64,50.65,3573,40.6666352361764,41.3412002756391,40.6666352361764,40.6746657723605,4449.26704531093,0.0,1.0
2019-03-11,52.7,52.7,52.7,52.7,807,42.3209256900967,42.3209256900967,42.3209256900967,42.3209256900967,1004.91421930197,0.0,1.0
2019-03-12,52.59,53.4,52.4,52.4,2240,42.2325897920719,42.8830632229823,42.0800096045744,42.0800096045744,2789.35297550979,0.0,1.0
2019-03-13,52.38,54.0,52.16,54.0,1426,42.0639485322062,43.364895394027,41.8872767361565,43.364895394027,1775.72202815936,0.0,1.0
2019-03-14,51.8,51.8,51.21,51.21,1403,41.8953072723405,41.8953072723405,41.418121340088,41.418121340088,1734.69070241145,0.37,1.0
2019-03-15,51.85,53.65,51.57,51.57,22754,41.9357467581247,43.3915682463527,41.7092856377336,41.7092856377336,28133.3943283465,0.0,1.0
2019-03-18,52.5,52.7,50.83,51.35,7041,42.4614600733181,42.6232180164546,41.1107812481288,41.5313519002835,8705.60031053388,0.0,1.0
2019-03-19,51.65,52.755,51.65,51.72,2220,41.7739888149882,42.6677014508171,41.7739888149882,41.830604095086,2744.84202377293,0.0,1.0
2019-03-20,50.18,53.6,50.18,50.27,6676,40.5850679329353,43.3511287605686,40.5850679329353,40.6578590073467,8254.30871653517,0.0,1.0
2019-03-21,51.01,52.63,50.3,50.3,6831,41.2563633969516,42.5666027363568,40.6821226988172,40.6821226988172,8445.95309206886,0.0,1.0
2019-03-22,49.95,50.27,49.95,50.27,1986,40.3990462983284,40.6578590073467,40.3990462983284,40.6578590073467,2455.52083748335,0.0,1.0
2019-03-25,50.99,51.58,50.18,50.45,4509,41.2401876026379,41.7173735348904,40.5850679329353,40.8034411561695,5574.99670504151,0.0,1.0
2019-03-26,50.7,53.88,50.19,51.88,5324,41.0056385850901,43.5775898809596,40.5931558300921,41.9600104495951,6582.67519575094,0.0,1.0
2019-03-27,50.8,51.62,50.72,51.01,2560,41.0865175566583,41.7497251235177,41.0218143794037,41.2563633969516,3165.22323462104,0.0,1.0
2019-03-28,51.97,51.97,50.45,50.84,4729,42.0328015240065,42.0328015240065,40.8034411561695,41.1188691452856,5847.00807676676,0.0,1.0
2019-03-29,50.6,50.93,50.15,50.92,3790,40.9247596135218,41.191660219697,40.5608042414648,41.1835723225402,4686.01408563037,0.0,1.0
2019-04-01,51.44,51.85,51.34,51.34,2059,41.6041429746949,41.9357467581247,41.5232640031267,41.5232640031267,2545.77915628309,0.0,1.0
2019-04-02,51.76,51.76,51.4,51.4,1697,41.8629556837133,41.8629556837133,41.5717913860676,41.5717913860676,2098.19680826246,0.0,1.0
2019-04-03,51.82,52.0,51.67,51.67,2871,41.9114830666542,42.057065215477,41.7901646093019,41.7901646093019,3549.74840101445,0.0,1.0
2019-04-04,51.82,51.85,51.82,51.85,645,41.9114830666542,41.9357467581247,41.9114830666542,41.9357467581247,797.487885285378,0.0,1.0
2019-04-05,52.4,52.4,51.11,51.11,763,42.3805811017499,42.3805811017499,41.3372423685198,41.3372423685198,943.384893756192,0.0,1.0
2019-04-08,51.85,52.52,51.15,51.15,1940,41.9357467581247,42.4776358676318,41.3695939571471,41.3695939571471,2398.64573248625,0.0,1.0
2019-04-09,51.11,51.11,51.11,51.11,924,41.3372423685198,41.3372423685198,41.3372423685198,41.3372423685198,1142.44776124603,0.0,1.0
2019-04-10,51.69,51.69,51.69,51.69,1215,41.8063404036155,41.8063404036155,41.8063404036155,41.8063404036155,1502.24462111897,0.0,1.0
2019-04-11,51.55,52.26,51.55,52.26,2848,41.69310984342,42.2673505415544,41.69310984342,42.2673505415544,3521.3108485159,0.0,1.0
2019-04-12,52.47,52.63,51.75,51.87,4232,42.4371963818476,42.5666027363568,41.8548677865564,41.9519225524383,5232.50965973291,0.0,1.0
2019-04-15,52.76,52.76,52.02,52.56,3112,42.6717453993955,42.6717453993955,42.0732410097906,42.5099874562591,3847.7244945862,0.0,1.0
2019-04-16,51.76,52.02,51.76,52.02,1813,41.8629556837133,42.0732410097906,41.8629556837133,42.0732410097906,2241.62098608122,0.0,1.0
2019-04-17,51.22,52.01,51.22,52.0,3262,41.4262092372448,42.0651531126338,41.4262092372448,42.057065215477,4033.18679348978,0.0,1.0
2019-04-18,51.1,52.72,50.54,51.01,6412,41.329154471363,42.6393938107682,40.8762322305809,41.2563633969516,7927.89507046487,0.0,1.0
2019-04-22,51.73,51.73,50.75,51.45,1589,41.8386919922428,41.8386919922428,41.0460780708742,41.6122308718518,1964.66395305189,0.0,1.0
2019-04-23,52.4,52.4,51.26,51.26,1675,42.3805811017499,42.3805811017499,41.4585608258721,41.4585608258721,2070.99567108994,0.0,1.0
2019-04-24,48.92,51.93,48.72,50.72,5446,39.5659928911757,42.0004499353792,39.4042349480392,41.0218143794037,6733.51786552584,0.0,1.0
2019-04-25,48.28,49.96,47.87,48.96,7082,39.048367473139,40.4071341954852,38.7167636897093,39.598344479803,8756.29333890086,0.0,1.0
2019-04-26,49.24,50.3,48.27,48.5,5332,39.824805600194,40.6821226988172,39.0402795759822,39.2263012105891,6592.56651835913,0.0,1.0
2019-04-29,49.47,49.47,48.85,48.85,1277,40.0108272348009,40.0108272348009,39.5093776110779,39.5093776110779,1578.90237133245,0.0,1.0
2019-04-30,48.5,49.43,48.28,49.43,8480,39.2263012105891,39.9784756461736,39.048367473139,39.9784756461736,10484.8019646822,0.0,1.0
2019-05-01,48.52,49.04,48.5,48.56,2194,39.2424770049028,39.6630476570575,39.2263012105891,39.2748285935301,2712.69522529631,0.0,1.0
2019-05-02,48.66,49.84,48.55,49.0,3735,39.3557075650983,40.3100794296033,39.2667406963732,39.6306960684302,4618.01124269905,0.0,1.0
2019-05-03,48.0,49.21,48.0,49.21,4705,38.821906352748,39.8005419087235,38.821906352748,39.8005419087235,5817.33410894218,0.0,1.0
2019-05-06,47.77,49.05,47.66,47.66,3792,38.6358847181411,39.6711355542144,38.546917849416,38.546917849416,4688.48691628241,0.0,1.0
2019-05-07,47.18,47.8,47.04,47.26,3306,38.1586987858886,38.6601484096115,38.045468225693,38.2234019631431,4087.58906783482,0.0,1.0
2019-05-08,47.75,47.86,47.25,47.25,3537,38.6197089238274,38.7086757925525,38.2153140659863,38.2153140659863,4373.20100814633,0.0,1.0
2019-05-09,47.72,48.73,47.72,48.73,1262,38.595445232357,39.412322845196,38.595445232357,39.412322845196,1560.35614144209,0.0,1.0
2019-05-10,48.71,48.71,47.1,47.1,954,39.3961470508824,39.3961470508824,38.093995608634,38.093995608634,1179.54022102675,0.0,1.0
2019-05-13,47.67,48.26,46.64,47.86,5585,38.5550057465729,39.0321916788254,37.7219523394201,38.7086757925525,6905.37959584315,0.0,1.0
2019-05-14,48.6,49.13,48.26,49.13,6136,39.3071801821573,39.7358387314689,39.0321916788254,39.7358387314689,7586.64444048231,0.0,1.0
2019-05-15,50.65,51.52,48.09,48.09,5102,40.965199099306,41.6688461519495,38.8946974271594,38.8946974271594,6308.19099337364,0.0,1.0
2019-05-16,49.92,51.25,49.92,50.58,16199,40.3747826068579,41.4504729287153,40.3747826068579,40.9085838192082,20028.6918662602,0.0,1.0
2019-05-17,48.82,49.5,48.16,49.5,3848,39.4851139196074,40.0350909262714,38.9513127072572,40.0350909262714,4757.72617453975,0.0,1.0
2019-05-20,48.97,49.5,46.44,46.44,11286,39.6064323769598,40.0350909262714,37.5601943962837,37.5601943962837,13954.1833695051,0.0,1.0
2019-05-21,48.39,49.15,47.95,49.15,8458,39.1373343418641,39.7520145257826,38.7814668669639,39.7520145257826,10457.6008275097,0.0,1.0
2019-05-22,47.99,48.96,47.7,47.7,3245,38.8138184555912,39.598344479803,38.5792694380433,38.5792694380433,4012.16773294737,0.0,1.0
2019-05-23,47.16,47.61,47.0,47.61,2295,38.1425229915749,38.5064783636319,38.0131166370657,38.5064783636319,2837.57317322472,0.0,1.0
2019-05-24,47.6,48.75,46.73,47.75,7454,38.4983904664751,39.4284986395097,37.7947434138315,38.6197089238274,9216.23984018172,0.0,1.0
2019-05-28,47.2,47.59,47.2,47.59,850,38.1748745802022,38.4903025693183,38.1748745802022,38.4903025693183,1050.95302712027,0.0,1.0
2019-05-29,47.4,48.25,46.33,46.95,9446,38.3366325233386,39.0241037816686,37.4712275275586,37.9726771512816,11679.1791696212,0.0,1.0
2019-05-30,47.5,47.72,46.85,47.47,5736,38.4175114949069,38.595445232357,37.8917981797134,38.3932478034364,7092.07831007276,0.0,1.0
2019-05-31,48.06,48.64,46.28,46.28,5563,38.8704337356889,39.3395317707846,37.4307880417745,37.4307880417745,6878.17845867064,0.0,1.0
2019-06-03,48.74,48.74,47.76,48.54,8932,39.4204107423529,39.4204107423529,38.6277968209843,39.2586527992164,11043.661692045,0.0,1.0
2019-06-04,49.16,49.19,48.5,48.87,7236,39.7601024229394,39.7843661144099,39.2263012105891,39.5255534053915,8946.70129910853,0.0,1.0
2019-06-05,49.0,49.5,48.6,48.6,2726,39.6306960684302,40.0350909262714,39.3071801821573,39.3071801821573,3370.468178741,0.0,1.0
2019-06-06,49.8,50.0,49.67,49.99,4803,40.277727840976,40.4394857841125,40.1725851779374,40.4313978869557,5938.50281089252,0.0,1.0
2019-06-07,49.95,50.03,49.5,49.52,4504,40.3990462983284,40.463749475583,40.0350909262714,40.051266720585,5568.81462841139,0.0,1.0
2019-06-10,50.43,50.645,49.6,49.6,5085,40.7872653618559,40.9611551507275,40.1159698978396,40.1159698978396,6287.17193283123,0.0,1.0
2019-06-11,50.58,50.58,50.1,50.26,5571,40.9085838192082,40.9085838192082,40.5203647556807,40.6497711101899,6888.06978127883,0.0,1.0
2019-06-12,50.6,50.6,50.6,50.6,1923,40.9247596135218,40.9247596135218,40.9247596135218,40.9247596135218,2377.62667194385,0.0,1.0
2019-06-13,50.78,50.99,49.8,50.22,5703,41.3695939571471,41.5406773508257,40.5712047866468,40.9133715740041,7000.27030238638,0.37,1.0
2019-06-14,50.25,50.53,50.25,50.45,5680,40.9378120588153,41.1659232503868,40.9378120588153,41.1007486242235,6972.0384565237,0.0,1.0
2019-06-17,50.58,50.58,49.85,49.85,885,41.2066573917389,41.2066573917389,40.6119389279989,40.6119389279989,1086.31232993371,0.0,1.0
2019-06-18,50.93,50.93,50.16,50.16,761,41.4917963812032,41.4917963812032,40.8644906043816,40.8644906043816,934.105856587067,0.0,1.0
2019-06-19,51.4,51.43,51.1215,51.1215,1569,41.8746973099126,41.8991377947238,41.6478081425816,41.6478081425816,1925.90287645875,0.0,1.0
2019-06-20,50.8,51.6,50.646,51.07,5024,41.3858876136879,42.0376338753208,41.2604264583236,41.605851976989,6166.81711365758,0.0,1.0
2019-06-21,52.0,52.0,50.57,50.57,8360,42.3635070061372,42.3635070061372,41.1985105634685,41.1985105634685,10261.662235306,0.0,1.0
2019-06-24,50.9,51.96,50.9,51.78,8313,41.467355896392,42.3309196930556,41.467355896392,42.1842767841882,10203.9710720214,0.0,1.0
2019-06-25,50.3,50.91,50.24,50.91,5137,40.9785462001674,41.4755027246624,40.9296652305449,41.4755027246624,6305.5213998525,0.0,1.0
2019-06-26,50.05,51.97,50.01,50.73,2317,40.7748754934071,42.339066521326,40.7422881803254,41.328859815795,2844.0516027756,0.0,1.0
2019-06-27,50.97,50.98,49.1,49.1,7336,41.5243836942849,41.5325305225553,40.000926807718,40.000926807718,9004.73135863695,0.0,1.0
2019-06-28,54.61,54.61,51.0,51.0,21386,44.4898291847145,44.4898291847145,41.5488241790961,41.5488241790961,26250.7067660591,0.0,1.0
2019-07-01,53.44,54.2,52.25,54.2,11275,43.5366502770764,44.1558092256276,42.5671777128975,44.1558092256276,13839.7418305114,0.0,1.0
2019-07-02,53.0,54.16,52.51,54.16,11892,43.1781898331783,44.123221912546,42.7789952479282,44.123221912546,14597.0917825669,0.0,1.0
2019-07-03,52.7,54.0,52.7,53.99,1660,42.933784985066,43.9928726602194,42.933784985066,43.984725831949,2037.60278835024,0.0,1.0
2019-07-05,53.95,53.95,52.98,53.6,2508,43.9521385188674,43.9521385188674,43.1618961766375,43.666999529403,3078.4986705918,0.0,1.0
2019-07-08,53.4,53.9,53.26,53.89,2835,43.5040629639948,43.9114043775153,43.390007368209,43.9032575492449,3479.88187046561,0.0,1.0
2019-07-09,52.8,53.68,52.31,53.34,3270,43.0152532677701,43.7321741555663,42.61605868252,43.4551819943723,4013.83199873812,0.0,1.0
2019-07-10,53.91,53.97,53.29,53.29,3026,43.9195512057857,43.9684321754082,43.4144478530202,43.4144478530202,3714.32893828182,0.0,1.0
2019-07-11,54.04,54.08,53.78,54.0,2460,44.0254599733011,44.0580472863827,43.8136424382704,43.9928726602194,3019.58003574794,0.0,1.0
2019-07-12,53.82,54.25,53.0,53.99,3657,43.846229751352,44.1965433669797,43.1781898331783,43.984725831949,4488.86349216676,0.0,1.0
2019-07-15,52.4,53.25,52.4,53.0,9918,42.6893801369537,43.3818605399386,42.6893801369537,43.1781898331783,12174.062924613,0.0,1.0
2019-07-16,51.07,51.7,50.52,51.65,9767,41.605851976989,42.1191021580249,41.1577764221164,42.0783680166728,11988.7147191667,0.0,1.0
2019-07-17,50.61,52.28,50.61,51.0,3243,41.2310978765501,42.5916181977087,41.2310978765501,41.5488241790961,3980.69026663844,0.0,1.0
2019-07-18,50.34,51.26,50.34,50.79,2367,41.011133513249,41.7606417141268,41.011133513249,41.3777407854175,2905.42518073796,0.0,1.0
2019-07-19,50.32,51.54,50.06,50.22,2789,40.9948398567082,41.9887529056983,40.7830223216775,40.9133715740041,3423.41817874025,0.0,1.0
2019-07-22,51.0,51.55,50.43,51.55,3569,41.5488241790961,41.9968997339687,41.0844549676827,41.9968997339687,4380.84599495301,0.0,1.0
2019-07-23,51.25,51.4,50.5,50.5,2501,41.7524948858564,41.8746973099126,41.1414827655756,41.1414827655756,3069.90636967707,0.0,1.0
2019-07-24,51.84,52.55,51.44,51.44,3697,42.2331577538107,42.8115825610098,41.9072846229942,41.9072846229942,4537.96235453664,0.0,1.0
2019-07-25,52.5,53.13,52.04,52.04,2613,42.7708484196578,43.2840986006937,42.3960943192189,42.3960943192189,3207.38318431275,0.0,1.0
2019-07-26,54.38,54.97,51.99,51.99,7078,44.302452134495,44.7831150024493,42.3553601778668,42.3553601778668,8688.0436963512,0.0,1.0
2019-07-29,54.7,54.7,53.84,54.19,8710,44.5631506391482,44.5631506391482,43.8625234078929,44.1476623973572,10691.2772810425,0.0,1.0
2019-07-30,55.35,55.66,53.84,54.41,5489,45.0926944767249,45.3452461531077,43.8625234078929,44.3268926193063,6737.5913887075,0.0,1.0
2019-07-31,54.3,56.0,54.3,55.5,9222,44.2372775083318,45.6222383143016,44.2372775083318,45.2148969007811,11319.742719377,0.0,1.0
2019-08-01,53.93,55.92,53.73,54.75,4963,43.9358448623265,45.5570636881383,43.7729082969183,44.6038847805003,6091.94134854352,0.0,1.0
2019-08-02,53.94,54.88,53.25,54.79,3770,43.943991690597,44.7097935480156,43.3818605399386,44.6364720935819,4627.56777836168,0.0,1.0
2019-08-05,52.68,52.75,52.68,52.68,3741,42.9174913285252,42.9745191264181,42.9174913285252,42.9174913285252,4591.97110314351,0.0,1.0
2019-08-06,52.62,53.16,52.46,52.46,2606,42.8686103589027,43.3085390855049,42.7382611065761,42.7382611065761,3198.79088339802,0.0,1.0
2019-08-07,53.05,53.94,53.0,53.0,2019,43.2189239745304,43.943991690597,43.1781898331783,43.1781898331783,2478.26507811996,0.0,1.0
2019-08-08,53.35,54.99,53.3,53.3,3262,43.4633288226427,44.7994086589901,43.4225946812907,43.4225946812907,4004.01222626414,0.0,1.0
2019-08-09,53.38,53.64,53.38,53.64,1880,43.4877693074539,43.6995868424846,43.4877693074539,43.6995868424846,2307.64653138461,0.0,1.0
2019-08-12,52.16,52.45,52.16,52.45,1943,42.4938562584638,42.7301142783057,42.4938562584638,42.7301142783057,2384.97723961717,0.0,1.0
2019-08-13,51.79,52.02,51.46,51.46,1075,42.1924236124586,42.3798006626781,41.923578279535,41.923578279535,1319.53192619067,0.0,1.0
2019-08-14,47.99,50.95,47.74,50.75,5293,39.0966288697024,41.5080900377441,38.8929581629421,41.3451534723359,6497.00696309506,0.0,1.0
2019-08-15,47.4,47.81,47.4,47.81,3098,38.6159660017482,38.949985960835,38.6159660017482,38.949985960835,3802.70689054761,0.0,1.0
2019-08-16,46.04,47.83,46.04,47.83,11459,37.5079973569723,38.9662796173758,37.5079973569723,38.9662796173758,14065.5965974129,0.0,1.0
2019-08-19,46.59,47.0,46.18,46.44,11789,37.9560729118449,38.2900928709317,37.622052952758,37.8338704877887,14470.6622119644,0.0,1.0
2019-08-20,46.94,46.94,46.05,46.84,3360,38.2412119013093,38.2412119013093,37.5161441852427,38.1597436186051,4124.30443907035,0.0,1.0
2019-08-21,47.53,47.99,46.45,46.45,3576,38.7218747692635,39.0966288697024,37.8420173160591,37.8420173160591,4389.43829586774,0.0,1.0
2019-08-22,47.41,48.55,47.36,47.36,3187,38.6241128300186,39.5528512528454,38.5833786886665,38.5833786886665,3911.9518593206,0.0,1.0
2019-08-23,45.66,47.86,45.66,47.86,7073,37.1984178826966,38.9907201021871,37.1984178826966,38.9907201021871,8681.90633855496,0.0,1.0
2019-08-26,46.28,47.14,45.75,46.15,4123,37.7035212354621,38.4041484667175,37.2717393371303,37.5976124679468,5060.86523877592,0.0,1.0
2019-08-27,46.76,47.23,46.38,46.78,5985,38.0945689924419,38.4774699211512,37.7849895181662,38.1108626489827,7346.41728209407,0.0,1.0
2019-08-28,47.38,47.5,47.09,47.45,2584,38.5996723452073,38.6974342844523,38.3634143253654,38.6567001431002,3171.78650909459,0.0,1.0
2019-08-29,47.12,48.26,47.12,47.79,3658,38.3878548101767,39.3165932330035,38.3878548101767,38.9336923042942,4490.090963726,0.0,1.0
2019-08-30,47.4,47.4,47.4,47.4,1156,38.6159660017482,38.6159660017482,38.6159660017482,38.6159660017482,1418.95712248968,0.0,1.0
2019-09-03,46.71,48.03,46.57,48.03,3615,38.0538348510898,39.1292161827841,37.939779255304,39.1292161827841,4437.30968667838,0.0,1.0
2019-09-04,47.11,47.11,46.88,46.88,746,38.3797079819062,38.3797079819062,38.1923309316868,38.1923309316868,915.69378319836,0.0,1.0
2019-09-05,46.82,47.24,46.82,47.12,4078,38.1434499620643,38.4856167494216,38.1434499620643,38.3878548101767,5005.6290186098,0.0,1.0
2019-09-06,48.8,49.44,47.2,47.39,4887,39.7565219596057,40.277918968912,38.4530294363399,38.6078191734778,5998.65351004073,0.0,1.0
2019-09-09,48.19,48.58,48.19,48.58,2598,39.2595654351106,39.5772917376567,39.2595654351106,39.5772917376567,3188.97111092405,0.0,1.0
2019-09-10,48.56,49.26,47.44,48.26,3754,39.5609980811158,40.1312760600446,38.6485533148298,39.3165932330035,4607.92823341373,0.0,1.0
2019-09-11,50.29,51.21,48.32,48.46,6456,40.9703993718969,41.7199075727748,39.365474202626,39.4795297984117,7924.55638649948,0.0,1.0
2019-09-12,52.0,52.1,48.99,49.02,9284,42.6649396521424,42.7469876130119,40.1952960299703,40.2199104182312,11315.3330096357,0.37,1.0
2019-09-13,50.7,51.65,50.27,51.62,3182,41.5983161608389,42.3777717890992,41.2455099291,42.3531574008383,3878.21947831329,0.0,1.0
2019-09-16,50.72,50.72,49.53,50.0,1463,41.6147257530128,41.6147257530128,40.6383550186657,41.0239804347523,1783.10342450419,0.0,1.0
2019-09-17,51.73,53.36,50.02,50.15,5992,42.4434101577948,43.7807919199677,41.0403900269262,41.1470523760566,7303.04560466789,0.0,1.0
2019-09-18,53.18,53.72,51.05,51.05,8521,43.6331055904026,44.0761645790979,41.8854840238821,41.8854840238821,10385.389118387,0.0,1.0
2019-09-19,53.22,54.83,52.64,52.95,2859,43.6659247747504,44.9868969447494,43.1900466017073,43.4443952804027,3484.5472936825,0.0,1.0
2019-09-20,53.63,53.63,52.16,53.26,11139,44.0023214143154,44.0023214143154,42.7962163895336,43.6987439590982,13576.205772763,0.0,1.0
2019-09-23,53.72,53.83,52.25,53.03,1482,44.0761645790979,44.1664173360544,42.8700595543162,43.5100336490983,1806.26061183542,0.0,1.0
2019-09-24,52.6,54.0,52.13,53.4,2906,43.1572274173595,44.3058988695325,42.7716020012728,43.8136111043155,3541.83086234394,0.0,1.0
2019-09-25,53.18,53.85,53.0,53.0,2471,43.6331055904026,44.1828269282283,43.4854192608375,43.4854192608375,3011.65315239225,0.0,1.0
2019-09-26,52.56,53.56,52.4,53.56,2169,43.1244082330117,43.9448878417067,42.9931314956205,43.9448878417067,2643.57575375912,0.0,1.0
2019-09-27,53.0,54.24,52.51,54.24,8514,43.4854192608375,44.5028139756193,43.0833842525769,44.5028139756193,10376.8575230545,0.0,1.0
2019-09-30,52.66,52.75,52.41,52.75,3234,43.2064561938812,43.2802993586637,43.0013362917074,43.2802993586637,3941.59704364085,0.0,1.0
2019-10-01,53.02,53.57,53.02,53.27,2490,43.5018288530114,43.9530926377937,43.5018288530114,43.7069487551851,3034.81033972347,0.0,1.0
2019-10-02,51.6,52.36,51.07,52.22,4826,42.3367478086644,42.9603123112727,41.901893616056,42.8454451660553,5881.92558213072,0.0,1.0
2019-10-03,51.52,51.52,50.02,50.02,1160,42.2711094399688,42.2711094399688,41.0403900269262,41.0403900269262,1413.80722653785,0.0,1.0
2019-10-04,51.2,51.74,51.2,51.46,1213,42.0085559651864,42.4516149538817,42.0085559651864,42.2218806634471,1478.40359119863,0.0,1.0
2019-10-07,50.8,50.8,50.8,50.8,455,41.6803641217084,41.6803641217084,41.6803641217084,41.6803641217084,554.553696616137,0.0,1.0
2019-10-08,49.7,50.9,49.2,50.9,3721,40.7778365521438,41.7624120825779,40.3675967477963,41.7624120825779,4535.15231892011,0.0,1.0
2019-10-09,51.2,52.25,49.75,49.99,7497,42.0085559651864,42.8700595543162,40.8188605325786,41.0157756386654,9137.33860116743,0.0,1.0
2019-10-10,52.55,52.99,51.06,51.06,7236,43.1162034369247,43.4772144647505,41.8936888199691,41.8936888199691,8819.23197519642,0.0,1.0
2019-10-11,52.11,53.59,52.11,52.55,4570,42.7551924090989,43.9695022299676,42.7551924090989,43.1162034369247,5569.91295282582,0.0,1.0
2019-10-14,52.2,52.31,51.36,51.36,1982,42.8290355738814,42.9192883308379,42.1398327025776,42.1398327025776,2415.66027844656,0.0,1.0
2019-10-15,52.79,53.82,52.0,53.82,4164,43.3131185430115,44.1582125399674,42.6649396521424,44.1582125399674,5075.08042353758,0.0,1.0
2019-10-16,52.4,52.4,51.89,52.17,3310,42.9931314956205,42.9931314956205,42.574686895186,42.8044211856206,4034.22579296574,0.0,1.0
2019-10-17,53.1,53.1,51.95,52.63,1387,43.567467221707,43.567467221707,42.6239156717077,43.1818418056203,1690.4746751793,0.0,1.0
2019-10-18,52.59,52.7,51.76,52.7,1271,43.1490226212725,43.239275378229,42.4680245460556,43.239275378229,1549.09395252552,0.0,1.0
2019-10-21,54.75,55.5,51.68,52.96,11087,44.9212585760538,45.5366182825751,42.40238617736,43.4526000764897,13512.8282074354,0.0,1.0
2019-10-22,52.8,54.86,52.8,54.24,4275,43.3213233390985,45.0115113330103,43.3213233390985,44.5028139756193,5210.36714952524,0.0,1.0
2019-10-23,52.56,54.55,52.0,53.5,6038,43.1244082330117,44.7571626543148,42.6649396521424,43.895659065185,7359.11037399612,0.0,1.0
2019-10-24,51.25,53.0,51.03,52.01,3358,42.0495799456211,43.4854192608375,41.8690744317082,42.6731444482294,4092.72816096042,0.0,1.0
2019-10-25,50.66,51.62,50.44,51.62,990,41.5654969764911,42.3531574008383,41.3849914625782,42.3531574008383,1206.61133989006,0.0,1.0
2019-10-28,50.2,50.62,50.2,50.62,523,41.1880763564914,41.5326777921433,41.1880763564914,41.5326777921433,637.432051275252,0.0,1.0
2019-10-29,50.3,50.3,50.3,50.3,630,41.2701243173609,41.2701243173609,41.2701243173609,41.2701243173609,767.843579930035,0.0,1.0
2019-10-30,52.35,52.7,50.0,50.27,7412,42.9521075151857,43.239275378229,41.0239804347523,41.2455099291,9033.74065784354,0.0,1.0
2019-10-31,50.86,52.01,50.02,52.01,4398,41.7295928982301,42.6731444482294,41.0403900269262,42.6731444482294,5360.27946751158,0.0,1.0
2019-11-01,51.95,51.95,50.67,50.67,2826,42.6239156717077,42.6239156717077,41.573701772578,41.573701772578,3444.32691568616,0.0,1.0
2019-11-04,50.65,51.9,50.43,51.9,5945,41.5572921804041,42.5828916912729,41.3767866664912,42.5828916912729,7245.76203600646,0.0,1.0
2019-11-05,51.45,51.45,49.9,51.0,6539,42.2136758673602,42.2136758673602,40.9419324738828,41.8444600434474,7969.72883994048,0.0,1.0
2019-11-06,51.2,51.44,51.2,51.44,870,42.0085559651864,42.2054710712732,42.0085559651864,42.2054710712732,1060.35541990338,0.0,1.0
2019-11-07,51.2,51.35,51.18,51.2,1249,42.0085559651864,42.1316279064906,41.9921463730125,42.0085559651864,1522.28036719463,0.0,1.0
2019-11-08,50.44,51.38,50.44,50.8,1494,41.3849914625782,42.1562422947515,41.3849914625782,41.6803641217084,1820.88620383408,0.0,1.0
2019-11-11,51.23,52.33,50.69,50.69,7075,42.0331703534472,42.9356979230118,41.5901113647519,41.5901113647519,8623.00528254764,0.0,1.0
2019-11-12,53.2,54.15,51.14,51.25,18406,43.6495151825765,44.4289708108368,41.9593271886647,42.0495799456211,22433.2205272893,0.0,1.0
2019-11-13,53.5,56.0,53.34,53.8,12508,43.895659065185,45.9468580869226,43.7643823277938,44.1418029477935,15244.7420599443,0.0,1.0
2019-11-14,53.1,54.25,51.6,53.8,13590,43.567467221707,44.5110187717063,42.3367478086644,44.1418029477935,16563.4829384908,0.0,1.0
2019-11-15,52.9,54.21,51.85,53.4,10198,43.403371299968,44.4781995873585,42.5418677108382,43.8136111043155,12429.3156002008,0.0,1.0
2019-11-18,53.04,53.53,51.85,53.26,4458,43.5182384451853,43.9202734534459,42.5418677108382,43.6987439590982,5433.40742750492,0.0,1.0
2019-11-19,54.56,54.56,53.02,53.02,2955,44.7653674504018,44.7653674504018,43.5018288530114,43.5018288530114,3601.55202967183,0.0,1.0
2019-11-20,52.95,54.7,52.76,52.76,5490,43.4443952804027,44.8802345956191,43.2885041547507,43.2885041547507,6691.20833939032,0.0,1.0
2019-11-21,53.67,54.2,52.0,54.2,2492,44.0351405986632,44.4699947912715,42.6649396521424,44.4699947912715,3037.24793838992,0.0,1.0
2019-11-22,53.97,53.97,53.48,53.53,776,44.2812844812717,44.2812844812717,43.8792494730111,43.9202734534459,945.788282580489,0.0,1.0
2019-11-25,53.75,54.64,53.34,54.64,6801,44.1007789673588,44.8310058190974,43.7643823277938,44.8310058190974,8289.05426524472,0.0,1.0
2019-11-26,53.9,54.02,53.8,53.8,1919,44.223850908663,44.3223084617064,44.1418029477935,44.1418029477935,2338.87592045356,0.0,1.0
2019-11-27,56.25,56.56,53.4,53.4,9741,46.1519779890964,46.4063266677918,43.8136111043155,43.8136111043155,11872.3243049182,0.0,1.0
2019-11-29,56.3,56.3,55.82,55.82,2691,46.1930019695311,46.1930019695311,45.7991717573575,45.7991717573575,3279.78900570116,0.0,1.0
2019-12-02,55.39,56.25,55.39,55.9,2775,45.4463655256186,46.1519779890964,45.4463655256186,45.8648101260531,3382.16814969183,0.0,1.0
2019-12-03,55.5,56.15,54.9,54.91,10757,45.5366182825751,46.0699300282269,45.0443305173581,45.052535313445,13110.6244274721,0.0,1.0
2019-12-04,56.6,56.71,55.74,56.12,5007,46.4391458521396,46.5293986090961,45.7335333886619,46.045315639966,6102.52826144396,0.0,1.0
2019-12-05,55.92,57.14,55.75,56.4,3846,45.881219718227,46.882204840835,45.7417381847489,46.2750499304006,4687.50223557289,0.0,1.0
2019-12-06,55.7,57.61,55.7,56.64,15535,45.7007142043141,47.2678302569216,45.7007142043141,46.4719650364874,18934.0476416081,0.0,1.0
2019-12-09,55.01,56.2,54.95,55.84,7228,45.1345832743145,46.1109540086616,45.0853544977928,45.8155813495314,8809.48158053064,0.0,1.0
2019-12-10,54.3,55.26,54.06,54.52,5115,44.552042752141,45.3397031764883,44.3551276460542,44.732548266054,6234.15858943197,0.0,1.0
2019-12-11,54.99,55.3,54.32,55.05,3668,45.1181736821406,45.3725223608361,44.5684523443149,45.1674024586623,4470.55595425932,0.0,1.0
2019-12-12,54.4,54.97,53.5,53.8,2134,44.9458729643147,45.4168131773599,44.2022831542433,44.4501464242671,2582.8756311435,0.38,1.0
2019-12-13,56.31,56.79,53.5,53.5,6189,46.5239357834662,46.9205170155042,44.2022831542433,44.2022831542433,7490.8234682039,0.0,1.0
2019-12-16,56.88,57.25,55.92,56.12,7653,46.9948759965114,47.3005740295407,46.2017135324352,46.3669557124511,9262.76813736702,0.0,1.0
2019-12-17,55.43,56.5,55.3,56.5,5707,45.7968701913964,46.6809158544812,45.689462774386,46.6809158544812,6907.43731346578,0.0,1.0
2019-12-18,54.64,56.05,54.27,55.0,5826,45.1441635803337,46.3091209494455,44.8384655473044,45.4415995043623,7051.46833507125,0.0,1.0
2019-12-19,53.92,55.57,53.92,55.01,4090,44.5492917322766,45.9125397174075,44.5492917322766,45.449861613363,4950.30990223849,0.0,1.0
2019-12-20,54.7,54.7,53.1,54.0,17006,45.1937362343385,45.1937362343385,43.8717987942116,44.6153886042829,20583.1222976693,0.0,1.0
2019-12-23,53.73,54.3,53.3,54.3,2601,44.3923116612615,44.8632518743067,44.0370409742274,44.8632518743067,3148.10661509103,0.0,1.0
2019-12-24,54.31,54.39,53.57,53.57,1033,44.8715139833075,44.9376108553139,44.2601179172488,44.2601179172488,1250.28609511305,0.0,1.0
2019-12-26,54.6,55.87,54.42,55.02,2423,45.1111151443305,46.1604029874313,44.9623971823163,45.4581237223638,2932.66525504251,0.0,1.0
2019-12-27,55.78,55.78,54.74,55.16,3318,46.0860440064241,46.0860440064241,45.2267846703416,45.5737932483749,4015.92377888198,0.0,1.0
2019-12-30,54.99,55.93,54.5,55.93,4830,45.4333373953615,46.209975641436,45.0284940543226,46.209975641436,5845.96499457503,0.0,1.0
2019-12-31,55.33,55.33,54.02,54.02,1498,45.7142491013884,45.7142491013884,44.6319128222845,44.6319128222845,1813.09638962182,0.0,1.0
2020-01-02,54.26,55.51,54.26,55.51,3785,44.8302034383036,45.8629670634027,44.8302034383036,45.8629670634027,4581.1547628295,0.0,1.0
2020-01-03,53.8,54.26,53.39,53.39,2073,44.4501464242671,44.8302034383036,44.1113999552346,44.1113999552346,2509.04460326171,0.0,1.0
2020-01-06,52.69,53.76,52.69,53.35,2926,43.533052325179,44.4170979882639,43.533052325179,44.0783515192314,3541.46864888749,0.0,1.0
2020-01-07,52.12,53.03,52.04,53.03,2828,43.0621121121338,43.813964031206,42.9960152401275,43.813964031206,3422.85486638886,0.0,1.0
2020-01-08,52.31,52.64,52.31,52.46,2384,43.2190921831489,43.4917417801751,43.2190921831489,43.3430238181608,2885.46181098693,0.0,1.0
2020-01-09,52.81,52.81,52.81,52.81,702,43.6321976331886,43.6321976331886,43.6321976331886,43.6321976331886,849.661993000346,0.0,1.0
2020-01-10,52.0,52.33,52.0,52.23,4263,42.9629668041243,43.2356164011505,42.9629668041243,43.1529953111425,5159.69953869014,0.0,1.0
2020-01-13,52.57,52.57,52.0,52.0,1757,43.4339070171695,43.4339070171695,42.9629668041243,42.9629668041243,2126.57567193961,0.0,1.0
2020-01-14,52.0,52.22,52.0,52.22,1976,42.9629668041243,43.1447332021418,42.9629668041243,43.1447332021418,2391.64116548246,0.0,1.0
2020-01-15,52.4,52.53,51.62,52.29,1437,43.293451164156,43.4008585811663,42.6490066620942,43.2025679651473,1739.26536174003,0.0,1.0
2020-01-16,52.25,52.6,52.03,52.03,2213,43.1695195291441,43.4586933441719,42.9877531311267,42.9877531311267,2678.49286397403,0.0,1.0
2020-01-17,52.15,52.7,52.15,52.7,2788,43.0868984391362,43.5413144341798,43.0868984391362,43.5413144341798,3374.44107761391,0.0,1.0
2020-01-21,51.56,52.41,51.35,52.16,7090,42.5994340080894,43.3017132731568,42.4259297190728,43.095160548137,8581.34406035963,0.0,1.0
2020-01-22,52.07,52.07,51.5,51.57,1707,43.0208015671299,43.0208015671299,42.5498613540847,42.6076961170902,2066.05843597093,0.0,1.0
2020-01-23,51.8,51.8,51.4,51.4,4372,42.7977246241084,42.7977246241084,42.4672402640767,42.4672402640767,5291.62711310188,0.0,1.0
2020-01-24,51.82,52.16,51.5,51.5,2041,42.81424884211,43.095160548137,42.5498613540847,42.5498613540847,2470.31357224175,0.0,1.0
2020-01-27,51.1,51.5,50.7,51.5,7901,42.2193769940529,42.5498613540847,41.8888926340212,42.5498613540847,9562.93362777172,0.0,1.0
2020-01-28,52.5,52.99,50.9,51.43,5643,43.376072254164,43.7809155952028,42.0541348140371,42.4920265910791,6829.97525142586,0.0,1.0
2020-01-29,52.47,52.53,52.14,52.14,1656,43.3512859271616,43.4008585811663,43.0786363301354,43.0786363301354,2004.33085528287,0.0,1.0
2020-01-30,53.35,53.35,51.69,51.69,1944,44.0783515192314,44.0783515192314,42.7068414250997,42.7068414250997,2352.9101344625,0.0,1.0
2020-01-31,50.05,52.67,50.05,52.67,5876,41.3518555489696,43.5165281071775,41.3518555489696,43.5165281071775,7111.98557103995,0.0,1.0
2020-02-03,50.15,50.79,50.15,50.43,2870,41.4344766389776,41.9632516150283,41.4344766389776,41.6658156909998,3473.68934460256,0.0,1.0
2020-02-04,49.7,50.93,49.7,50.4,3315,41.0626817339419,42.0789211410394,41.0626817339419,41.6410293639974,4012.29274472386,0.0,1.0
2020-02-05,50.2,50.77,50.2,50.49,1673,41.4757871839815,41.9467273970268,41.4757871839815,41.7153883450045,2024.90671551222,0.0,1.0
2020-02-06,49.04,51.39,49.04,51.39,8841,40.5173825398895,42.4589781550759,40.5173825398895,42.4589781550759,10700.657663983,0.0,1.0
2020-02-07,48.69,48.92,48.0,48.0,4809,40.2282087248618,40.41823723188,39.6581232038071,39.6581232038071,5820.54775546818,0.0,1.0
2020-02-10,48.62,48.85,48.62,48.85,1222,40.1703739618562,40.3604024688745,40.1703739618562,40.3604024688745,1479.04124707468,0.0,1.0
2020-02-11,48.67,49.37,48.6,48.72,2780,40.2116845068602,40.7900321369157,40.1538497438546,40.2529950518642,3364.75831985892,0.0,1.0
2020-02-12,49.31,49.58,49.19,49.3,5877,40.740459482911,40.9635364259324,40.6413141749014,40.7321973739102,7113.19591575931,0.0,1.0
2020-02-13,49.2,49.61,48.81,48.81,5017,40.6495762839022,40.9883227529347,40.3273540328713,40.3273540328713,6072.29945709793,0.0,1.0
2020-02-14,49.69,50.22,49.2,49.2,4208,41.0544196249411,41.4923114019831,40.6495762839022,40.6495762839022,5093.13057912458,0.0,1.0
2020-02-18,53.2,54.36,49.96,49.96,14492,43.9544198842195,44.9128245283115,41.2774965679625,41.2774965679625,17540.3156731639,0.0,1.0
2020-02-19,52.5,53.58,52.13,53.55,7679,43.376072254164,44.2683800262496,43.0703742211346,44.2435936992472,9294.23710007074,0.0,1.0
2020-02-20,50.71,52.34,50.62,52.34,5543,41.897154743022,43.2438785101513,41.8227957620149,43.2438785101513,6708.94077948849,0.0,1.0
2020-02-21,49.75,51.27,49.75,50.68,3163,41.1039922789459,42.3598328470664,41.1039922789459,41.8723684160196,3828.32034737905,0.0,1.0
2020-02-24,49.04,49.94,47.94,48.64,9381,40.5173825398895,41.2609723499609,39.6085505498023,40.1868981798578,11354.2438124448,0.0,1.0
2020-02-25,48.1,48.99,48.1,48.26,4154,39.740744293815,40.4760719948856,39.740744293815,39.8729380378277,5027.7719642784,0.0,1.0
2020-02-26,46.03,48.88,45.6,48.33,12342,38.0304877306508,40.3851887958769,37.6752170436167,39.9307728008332,14938.0745265104,0.0,1.0
2020-02-27,43.51,45.5,42.16,45.5,12680,35.9484362624509,37.5925959536088,34.8330515473439,37.5925959536088,15347.1710416587,0.0,1.0
2020-02-28,45.5,46.07,44.0,44.0,6455,37.5925959536088,38.063536166654,36.3532796034898,36.3532796034898,7812.77516355731,0.0,1.0
2020-03-02,48.45,48.73,44.77,45.0,10363,40.0299181088428,40.261257160865,36.9894619965509,37.1794905035691,12542.8023268698,0.0,1.0
2020-03-03,44.55,47.25,44.12,46.81,6853,36.8076955985334,39.0384650287476,36.4524249114993,38.6749322327127,8294.49236186806,0.0,1.0
2020-03-04,47.49,48.66,44.77,46.06,9122,39.2367556447666,40.2034223978594,36.9894619965509,38.0552740576532,11040.764530127,0.0,1.0
2020-03-05,44.9,48.36,44.9,46.75,5928,37.0968694135612,39.9555591278356,37.0968694135612,38.6253595787079,7174.92349644737,0.0,1.0
2020-03-06,43.43,44.9,42.4,44.02,6895,35.8823393904446,37.0968694135612,35.0313421633629,36.3698038214914,8345.32684008175,0.0,1.0
2020-03-09,39.4,42.77,38.95,40.73,4791,32.552709463125,35.3370401963922,32.1809145580893,33.6515699602304,5798.76155051945,0.0,1.0
2020-03-10,37.1,42.86,36.5,39.7,17387,30.6524243929425,35.4113991773994,30.1566978528949,32.8005727331488,21044.2636357508,0.0,1.0
2020-03-11,36.27,37.99,34.72,36.33,12989,29.9666693458767,31.3877520940131,28.6860424507538,30.0162419998815,15721.1675599452,0.0,1.0
2020-03-12,31.84,33.14,29.71,33.05,16994,26.6205152005555,27.7074080950505,24.8396829964982,27.6321616638932,20326.0138251836,0.38,1.0
2020-03-13,35.3,38.49,33.5,33.5,14943,29.5133224428269,32.1803903916263,28.0083938196799,28.0083938196799,17872.8742255924,0.0,1.0
2020-03-16,32.01,34.15,30.32,32.5,19286,26.7626473482971,28.5518402669274,25.3496865854536,27.172322362376,23067.4062982518,0.0,1.0
2020-03-17,36.0,36.33,32.0,32.01,13503,30.0985724629396,30.3744760438499,26.7542866337241,26.7626473482971,16150.5334048166,0.0,1.0
2020-03-18,33.5,35.42,32.2,35.42,11069,28.0083938196799,29.6136510177034,26.9215009251849,29.6136510177034,13239.2989896997,0.0,1.0
2020-03-19,36.0,36.0,32.57,32.75,6609,30.0985724629396,30.0985724629396,27.2308473643873,27.381340226702,7904.82672535238,0.0,1.0
2020-03-20,34.9,37.04,33.95,35.02,20574,29.1788938599054,30.9680867785357,28.3846259754667,29.2792224347818,24607.9444768345,0.0,1.0
2020-03-23,32.7,36.0,32.08,35.26,6842,27.3395366538368,30.0985724629396,26.8211723503084,29.4798795845347,8183.51103871402,0.0,1.0
2020-03-24,33.58,34.82,31.68,34.82,17520,28.0752795362642,29.112008143321,26.4867437673869,29.112008143321,20955.1466527725,0.0,1.0
2020-03-25,36.89,39.15,31.75,34.03,25138,30.8426760599401,32.7321975534468,26.5452687693981,28.451511692051,30066.8080226824,0.0,1.0
2020-03-26,40.0,41.82,36.7,36.7,20164,33.4428582921551,34.9645083444482,30.6838224830523,30.6838224830523,24117.5557709193,0.0,1.0
2020-03-27,35.09,39.5,34.01,38.49,8755,29.3377474367931,33.0248225635032,28.4347902629049,32.1803903916263,10471.5929763141,0.0,1.0
2020-03-30,39.95,40.77,35.1,35.49,10735,33.4010547192899,34.0866333142791,29.3461081513661,29.6721760197146,12839.8116048809,0.0,1.0
2020-03-31,39.9,40.77,38.71,39.94,14770,33.3592511464247,34.0866333142791,32.3643261122331,33.3926940047169,17665.9541130965,0.0,1.0
2020-04-01,36.01,40.32,36.01,38.71,16072,30.1069331775127,33.7104011584924,30.1069331775127,32.3643261122331,19223.2372718812,0.0,1.0
2020-04-02,34.75,37.0,34.42,36.3,10267,29.0534831413098,30.9346439202435,28.7775795603995,30.3493939001308,12280.0508381287,0.0,1.0
2020-04-03,33.03,34.75,32.78,34.75,10395,27.6154402347471,29.0534831413098,27.4064223704211,29.0534831413098,12433.1477999755,0.0,1.0
2020-04-06,35.7,38.28,34.53,35.28,9818,29.8477510257485,32.0048153855925,28.8695474207029,29.4966010136808,11743.0154016507,0.0,1.0
2020-04-07,35.7,37.02,35.7,36.76,4254,29.8477510257485,30.9513653493896,29.8477510257485,30.7339867704906,5088.08184137524,0.0,1.0
2020-04-08,40.0,40.98,34.15,35.75,21448,33.4428582921551,34.2622083203129,28.5518402669274,29.8895545986137,25653.3096694444,0.0,1.0
2020-04-09,39.9,41.0,38.84,40.79,12546,33.3592511464247,34.278929749459,32.4730154016826,34.1033547434252,15005.8944010094,0.0,1.0
2020-04-13,38.0,40.99,37.51,39.42,7772,31.7707153775474,34.270569034886,31.3610403634685,32.9579368469189,9295.85615213172,0.0,1.0
2020-04-14,36.02,39.0,36.02,38.61,10430,30.1152938920857,32.6067868348513,30.1152938920857,32.2807189665027,12475.0102504804,0.0,1.0
2020-04-15,31.55,35.76,31.2,35.76,14915,26.3780544779374,29.8979153131867,26.085429467881,29.8979153131867,17839.3842651884,0.0,1.0
2020-04-16,31.2,32.98,28.15,32.98,13457,26.085429467881,27.5736366618819,23.5354115231042,27.5736366618819,16095.514184153,0.0,1.0
2020-04-17,31.78,33.19,31.0,31.8,6955,26.5703509131173,27.7492116679157,25.9182151764202,26.5870723422633,8318.66695034432,0.0,1.0
2020-04-20,29.84,31.79,29.5,31.42,6807,24.9483722859477,26.5787116276903,24.6641079904644,26.2693651884879,8141.64858820906,0.0,1.0
2020-04-21,28.55,29.6,28.0,29.6,6408,23.8698401060257,24.7477151361948,23.4100008045086,24.7477151361948,7664.41665245242,0.0,1.0
2020-04-22,30.1,30.31,28.76,28.8,2515,25.1657508648467,25.3413258708806,24.0454151120595,24.0788579703517,3008.11608628556,0.0,1.0
2020-04-23,30.6,31.17,30.1,30.1,4309,25.5837865934987,26.0603473241619,25.1657508648467,25.1657508648467,5153.86569216876,0.0,1.0
2020-04-24,30.11,31.52,29.2,31.52,8094,25.1741115794198,26.3529723342182,24.4132865532732,26.3529723342182,9680.99069677743,0.0,1.0
2020-04-27,32.0,32.64,30.25,30.25,11490,26.7542866337241,27.2893723663986,25.2911615834423,25.2911615834423,13742.8444657738,0.0,1.0
2020-04-28,33.75,33.89,32.02,32.02,6963,28.2174116840059,28.3344616880284,26.7710080628702,26.7710080628702,8328.23551045976,0.0,1.0
2020-04-29,36.05,37.36,33.36,35.0,9091,30.1403760358048,31.2356296448729,27.8913438156574,29.2625010056357,10873.4725011618,0.0,1.0
2020-04-30,35.56,36.38,34.17,34.56,6010,29.7307010217259,30.4162796167151,28.5685616960735,28.894629564422,7188.38078671021,0.0,1.0
2020-05-01,34.5,35.75,33.5,34.0,5878,28.8444652769838,29.8895545986137,28.0083938196799,28.4264295483319,7030.49954480576,0.0,1.0
2020-05-04,35.0,35.29,32.0,35.29,6748,29.2625010056357,29.5049617282539,26.7542866337241,29.5049617282539,8071.08045735783,0.0,1.0
2020-05-05,32.32,36.55,32.32,36.13,9831,27.0218295000613,30.5584117644568,27.0218295000613,30.2072617523891,11758.5643118383,0.0,1.0
2020-05-06,30.2,32.78,30.2,32.78,8142,25.2493580105771,27.4064223704211,25.2493580105771,27.4064223704211,9738.40205746997,0.0,1.0
2020-05-07,30.5,31.0,30.23,30.74,6183,25.5001794477683,25.9182151764202,25.2744401542962,25.7008365975212,7395.30089920619,0.0,1.0
2020-05-08,32.2,32.91,31.13,31.74,10567,26.9215009251849,27.5151116598706,26.0269044658697,26.5369080548251,12638.871842457,0.0,1.0
2020-05-11,31.69,33.21,31.17,32.2,13435,26.4951044819599,27.7659330970618,26.0603473241619,26.9215009251849,16069.2006438355,0.0,1.0
2020-05-12,31.65,33.23,31.1,32.19,13097,26.4616616236677,27.7826545262079,26.0018223221506,26.9131402106118,15664.928978959,0.0,1.0
2020-05-13,31.5,31.73,30.6,31.73,6989,26.3362509050722,26.5285473402521,25.5837865934987,26.5285473402521,8359.33333083487,0.0,1.0
2020-05-14,32.61,32.61,30.91,31.7,6299,27.2642902226795,27.2642902226795,25.8429687452629,26.5034651965329,7534.04502087979,0.0,1.0
2020-05-15,32.37,32.37,31.25,32.3,5901,27.0636330729265,27.0636330729265,26.1272330407462,27.0051080709153,7058.0091551376,0.0,1.0
2020-05-18,36.79,37.0,32.37,32.37,9049,30.7590689142097,30.9346439202435,27.0636330729265,27.0636330729265,10823.2375605558,0.0,1.0
2020-05-19,32.96,36.6,32.01,36.45,10020,27.5569152327358,30.6002153373219,26.7626473482971,30.4748046187264,11984.6215445651,0.0,1.0
2020-05-20,34.93,34.98,33.41,33.44,3971,29.2039760036245,29.2457795764897,27.9331473885226,27.9582295322417,4749.59402729221,0.0,1.0
2020-05-21,33.28,33.72,33.28,33.72,1532,27.8244580990731,28.1923295402868,27.8244580990731,28.1923295402868,1832.37926210316,0.0,1.0
2020-05-22,34.18,34.18,34.18,34.18,1247,28.5769224106466,28.5769224106466,28.5769224106466,28.5769224106466,1491.49930799128,0.0,1.0
2020-05-26,34.3,35.3,34.3,35.3,6860,28.677250985523,29.5133224428269,28.677250985523,29.5133224428269,8205.04029897372,0.0,1.0
2020-05-27,37.8,38.0,34.88,34.98,9139,31.6035010860866,31.7707153775474,29.1621724307593,29.2457795764897,10930.8838618543,0.0,1.0
2020-05-28,37.15,39.39,37.15,37.32,7781,31.0600546388391,32.9328547031998,31.0600546388391,31.2021867865807,9306.62078226157,0.0,1.0
2020-05-29,36.04,37.5,36.04,37.5,1605,30.1320153212318,31.3526796488954,30.1320153212318,31.3526796488954,1919.69237315638,0.0,1.0
2020-06-01,35.4,37.31,35.4,36.78,6743,29.5969295885573,31.1938260720077,29.5969295885573,30.7507081996366,8065.10010728567,0.0,1.0
2020-06-02,34.72,35.8,33.49,35.45,17601,29.0284009975907,29.9313581714788,28.0000331051069,29.6387331614225,21052.0283239411,0.0,1.0
2020-06-03,36.24,37.24,35.51,35.51,4573,30.2992296126926,31.1353010699964,29.6888974488607,29.6888974488607,5469.62817597766,0.0,1.0
2020-06-04,36.45,36.45,35.2,36.38,6255,30.4748046187264,30.4748046187264,29.4297152970965,30.4162796167151,7481.41794024497,0.0,1.0
2020-06-05,39.31,40.98,37.18,37.18,13102,32.8659689866155,34.2622083203129,31.0851367825582,31.0851367825582,15670.9093290311,0.0,1.0
2020-06-08,42.19,44.4,38.95,40.2,20567,35.2738547836506,37.1215727042922,32.5649832619861,33.6100725836159,24599.5719867336,0.0,1.0
2020-06-09,41.5,42.34,40.93,41.98,6867,34.696965478111,35.3992655022462,34.2204047474477,35.0982797776168,8213.41278907469,0.0,1.0
2020-06-10,39.5,43.75,39.02,43.75,4689,33.0248225635032,36.5781262570447,32.6235082639973,36.5781262570447,5608.37229765127,0.0,1.0
2020-06-11,35.53,38.61,34.51,38.61,15932,29.7056188780068,32.2807189665027,28.8528259915568,32.2807189665027,19055.7874698614,0.0,1.0
2020-06-12,34.45,36.41,32.21,36.41,10233,29.1203688578941,30.7771445606944,27.2269109118365,30.7771445606944,12105.8511216088,0.38,1.0
2020-06-15,36.16,36.16,33.72,33.72,4764,30.5658211292148,30.5658211292148,28.5033044379735,28.5033044379735,5635.91075377157,0.0,1.0
2020-06-16,36.57,38.19,36.11,38.19,2662,30.9123915568414,32.2817673928295,30.5235564429189,32.2817673928295,3149.20118105372,0.0,1.0
2020-06-17,32.77,36.94,32.77,36.94,6518,27.7002753983509,31.2251502354313,27.7002753983509,31.2251502354313,7710.92911273785,0.0,1.0
2020-06-18,32.88,34.0,32.45,33.58,7086,27.793257708202,28.7399866812307,27.429781406057,28.3849633163449,8382.88488690707,0.0,1.0
2020-06-19,34.09,34.09,32.85,33.21,12124,28.8160631165634,28.8160631165634,27.7678988964244,28.0722046377551,14342.9433204716,0.0,1.0
2020-06-22,32.63,33.47,32.63,33.1,4687,27.5819342767223,28.2919810064939,27.5819342767223,27.979222327904,5544.81815762539,0.0,1.0
2020-06-23,32.2,33.38,32.2,33.38,4244,27.2184579745773,28.2159045711612,27.2184579745773,28.2159045711612,5020.73997460256,0.0,1.0
2020-06-24,31.63,32.81,31.63,32.25,7276,26.7366405508038,27.7340871473877,26.7366405508038,27.2607226608733,8607.6588254496,0.0,1.0
2020-06-25,35.4,35.72,32.4,34.6,12345,29.9233978975167,30.1938918898106,27.3875167197611,29.2471629167819,14604.3909016184,0.0,1.0
2020-06-26,32.25,35.39,32.04,35.3,20867,27.2607226608733,29.9149449602575,27.0832109784304,29.8388685249249,24686.0935556153,0.0,1.0
2020-06-29,33.74,33.92,33.0,33.53,7109,28.5202103124919,28.6723631831573,27.8946929553122,28.342698630049,8410.09436367802,0.0,1.0
2020-06-30,33.25,33.43,33.05,33.43,2662,28.1060163867918,28.2581692574572,27.9369576416081,28.2581692574572,3149.20118105372,0.0,1.0
2020-07-01,34.99,36.0,33.76,33.76,16135,29.5768274698901,30.4305741330678,28.5371161870103,28.5371161870103,19088.0394651772,0.0,1.0
2020-07-02,34.35,35.89,34.35,35.46,6283,29.0358394853022,30.3375918232168,29.0358394853022,29.9741155210718,7432.91924138262,0.0,1.0
2020-07-06,33.71,34.5,31.05,34.5,2387,28.4948515007144,29.16263354419,26.246370189771,29.16263354419,2823.87048053164,0.0,1.0
2020-07-07,31.7,32.54,31.7,32.4,2443,26.7958111116181,27.5058578413897,26.7958111116181,27.3875167197611,2890.11964136522,0.0,1.0
2020-07-08,32.0,32.54,31.37,32.0,3438,27.0493992293936,27.5058578413897,26.5168641820649,27.0493992293936,4067.22526689057,0.0,1.0
2020-07-09,31.6,32.92,31.6,32.48,3001,26.7112817390262,27.8270694572387,26.7112817390262,27.4551402178345,3550.24520824276,0.0,1.0
2020-07-10,32.5,32.8,32.5,32.8,2369,27.4720460923529,27.7256342101285,27.4720460923529,27.7256342101285,2802.57610740656,0.0,1.0
2020-07-13,31.4,33.1,31.35,33.1,4811,26.5422229938425,27.979222327904,26.4999583075466,27.979222327904,5691.51272804262,0.0,1.0
2020-07-14,31.13,31.95,31.05,31.47,8004,26.3139936878445,27.0071345430977,26.246370189771,26.6013935546568,9468.89791628624,0.0,1.0
2020-07-15,31.56,32.5,31.56,31.6,6089,26.6774699899895,27.4720460923529,26.6774699899895,26.7112817390262,7203.41321992339,0.0,1.0
2020-07-16,30.72,32.73,30.5,31.6,5798,25.9674232602179,27.6664636493142,25.7814586405158,26.7112817390262,6859.15418773458,0.0,1.0
2020-07-17,29.1,30.5,29.0,30.4,9889,24.5980474242298,25.7814586405158,24.513518051638,25.696929267924,11698.891990774,0.0,1.0
2020-07-20,30.33,30.71,29.51,30.0,3891,25.6377587071097,25.9589703229587,24.9446178518564,25.3588117775565,4603.13365720511,0.0,1.0
2020-07-21,31.5,31.5,30.04,30.29,2568,26.6267523664344,26.6267523664344,25.3926235265933,25.6039469580729,3037.99723251162,0.0,1.0
2020-07-22,30.28,30.94,30.28,30.94,1727,25.5954940208137,26.15338787992,25.5954940208137,26.15338787992,2043.07679927865,0.0,1.0
2020-07-23,29.7,30.7,29.62,30.4457,3968,25.105223659781,25.9505173856995,25.0376001617075,25.7355591911984,4694.22625335129,0.0,1.0
2020-07-24,29.87,30.15,29.87,30.15,1557,25.2489235931871,25.4856058364443,25.2489235931871,25.4856058364443,1841.96327531955,0.0,1.0
2020-07-27,30.22,30.575,30.22,30.575,1261,25.5447763972586,25.8448556699597,25.5447763972586,25.8448556699597,1491.78913948488,0.0,1.0
2020-07-28,29.79,31.2,29.3,31.2,3341,25.1813000951136,26.3731642486588,24.7671061694135,26.3731642486588,3952.47225616097,0.0,1.0
2020-07-29,30.0,30.9,29.625,29.89,5979,25.3588117775565,26.1195761308832,25.0418266303371,25.2658294677055,7073.28093971458,0.0,1.0
2020-07-30,30.11,30.545,29.48,30.0,4299,25.4517940874076,25.8194968581821,24.9192590400789,25.3588117775565,5085.80611470696,0.0,1.0
2020-07-31,29.35,30.595,29.35,30.34,6921,24.8093708557095,25.8617615444781,24.8093708557095,25.6462116443688,8187.68646659383,0.0,1.0
2020-08-03,29.8,29.8,28.86,29.48,13929,25.1897530323728,25.1897530323728,24.3951769300094,24.9192590400789,16478.2957366256,0.0,1.0
2020-08-04,31.79,31.8918,29.7,29.7,5752,26.8718875469507,26.9579384482492,25.105223659781,25.105223659781,6804.73523419272,0.0,1.0
2020-08-05,31.99,32.04,30.9,32.03,2004,27.0409462921344,27.0832109784304,26.1195761308832,27.0747580411712,2370.77354125908,0.0,1.0
2020-08-06,30.55,31.7999,29.3,29.3,1548,25.8237233268117,26.8802559548373,24.7671061694135,24.7671061694135,1831.31608875701,0.0,1.0
2020-08-07,31.01,31.48,30.3201,31.47,3812,26.2125584407343,26.609846491916,25.6293902992231,26.6013935546568,4509.67501960059,0.0,1.0
2020-08-10,32.05,33.42,31.24,31.24,12640,27.0916639156896,28.249716320198,26.4069759976955,26.4069759976955,14953.3820167239,0.0,1.0
2020-08-11,32.33,33.9759,32.33,33.81,6393,27.3283461589468,28.7196151024361,27.3283461589468,28.5793808733062,7563.05152159143,0.0,1.0
2020-08-12,32.98,33.51,32.97,33.04,3953,27.8777870807938,28.3257927555306,27.8693341435346,27.9285047043489,4676.48094241373,0.0,1.0
2020-08-13,33.0,33.5,33.0,33.03,1353,27.8946929553122,28.3173398182715,27.8946929553122,27.9200517670897,1600.62704656863,0.0,1.0
2020-08-14,32.0,33.085,31.55,33.085,2959,27.0493992293936,27.9665429220153,26.6690170527303,27.9665429220153,3500.55833761757,0.0,1.0
2020-08-17,30.94,31.68,30.94,31.68,4356,26.15338787992,26.7789052370997,26.15338787992,26.7789052370997,5153.23829626972,0.0,1.0
2020-08-18,31.32,31.32,30.85,30.85,702,26.474599495769,26.474599495769,26.0773114445873,26.0773114445873,830.480551878179,0.0,1.0
2020-08-19,31.75,31.99,31.75,31.99,2150,26.838075797914,27.0409462921344,26.838075797914,27.0409462921344,2543.49456771807,0.0,1.0
2020-08-20,32.4,32.4,31.6275,31.6275,761,27.3875167197611,27.3875167197611,26.734527316489,26.734527316489,900.278774899277,0.0,1.0
2020-08-21,33.05,34.04,31.9,31.9,13424,27.9369576416081,28.7737984302675,26.9648698568018,26.9648698568018,15880.8702683941,0.0,1.0
2020-08-24,32.21,33.24,32.21,33.06,1308,27.2269109118365,28.0975634495326,27.2269109118365,27.9454105788673,1547.39111375592,0.0,1.0
2020-08-25,33.28,33.28,32.17,32.84,1105,28.1313751985694,28.1313751985694,27.1930991627998,27.7594459591652,1307.23790573417,0.0,1.0
2020-08-26,32.14,32.6,32.14,32.6,1507,27.1677403510222,27.5565754649448,27.1677403510222,27.5565754649448,1782.81223886099,0.0,1.0
2020-08-27,32.16,32.75,32.16,32.75,1184,27.1846462255406,27.6833695238325,27.1846462255406,27.6833695238325,1400.69654333869,0.0,1.0
2020-08-28,32.97,33.89,32.0,32.0,6279,27.8693341435346,28.6470043713797,27.0493992293936,27.0493992293936,7428.18715846594,0.0,1.0
2020-08-31,31.97,33.1,31.97,33.1,4382,27.0240404176161,27.979222327904,27.0240404176161,27.979222327904,5183.99683522817,0.0,1.0
2020-09-01,31.58,31.8,31.0101,31.65,8581,26.6943758645078,26.8803404842099,26.2126429701069,26.7535464253221,10151.500877018,0.0,1.0
2020-09-02,31.91,31.91,31.91,31.91,1083,26.973322794061,26.973322794061,26.973322794061,26.973322794061,1281.2114496924,0.0,1.0
2020-09-03,31.47,32.0,30.925,31.59,6151,26.6013935546568,27.0493992293936,26.1407084740312,26.702828801767,7276.76050513202,0.0,1.0
2020-09-04,31.26,32.22,30.67,32.22,6785,26.4238818722139,27.2353638490957,25.925158573922,27.2353638490957,8026.79564742656,0.0,1.0
2020-09-08,30.68,31.6466,30.56,30.89,4104,25.9336115111811,26.750672426654,25.8321762640709,26.111123193624,4855.11707251859,0.0,1.0
2020-09-09,30.64,31.9999,30.5148,30.75,3348,25.8997997621444,27.049314700021,25.7939689876594,25.9927820719954,3960.75340126516,0.0,1.0
2020-09-10,30.73,31.22,30.47,30.47,4007,25.9758761974771,26.3900701231772,25.7560998287383,25.7560998287383,4740.36406178897,0.0,1.0
2020-09-11,30.0,31.4,30.0,31.4,3447,25.3588117775565,26.5422229938425,25.3588117775565,26.5422229938425,4077.87245345311,0.0,1.0
2020-09-14,30.4,30.81,29.864,29.95,3513,26.018140883773,26.3690434417449,25.559399978717,25.6330039299014,4104.64377439843,0.38,1.0
2020-09-15,29.51,30.34,29.0,30.34,9362,25.2564255750046,25.9667892899235,24.8199370272835,25.9667892899235,10938.7062385193,0.0,1.0
2020-09-16,29.54,30.16,29.5,29.6,3706,25.2821013719294,25.8127345083748,25.2478669760297,25.333452965779,4330.14797265032,0.0,1.0
2020-09-17,30.36,30.55,29.26,29.26,1946,25.9839064878733,26.1465198683969,25.0424606006315,25.0424606006315,2273.73663107866,0.0,1.0
2020-09-18,30.09,30.97,29.4902,30.97,15449,25.7528243155503,26.5059810253437,25.2394795490343,26.5059810253437,18050.8515999662,0.0,1.0
2020-09-21,29.26,30.35,29.25,29.36,6783,25.0424606006315,25.9753478888984,25.0339020016566,25.1280465903808,7925.36257379577,0.0,1.0
2020-09-22,30.01,30.1831,28.83,30.1831,7287,25.6843555237509,25.8325048720069,24.6744408447097,25.8325048720069,8514.24400342765,0.0,1.0
2020-09-23,29.05,30.2299,28.95,30.0,3835,24.8627300221581,25.8725591152095,24.7771440324088,25.675796924776,4480.87357666324,0.0,1.0
2020-09-24,29.17,30.625,28.75,28.76,5174,24.9654332098572,26.2107093607088,24.6059720529103,24.6145306518853,6045.38197800667,0.0,1.0
2020-09-25,29.11,30.0,29.0,29.0,4102,24.9140816160076,25.675796924776,24.8199370272835,24.8199370272835,4792.84052450395,0.0,1.0
2020-09-28,29.11,29.58,28.79,29.57,6126,24.9140816160076,25.3163357678291,24.64020644881,25.3077771688542,7157.71356731135,0.0,1.0
2020-09-29,29.2,29.49,28.7501,29.17,8127,24.991109006782,25.2393083770548,24.6060576389001,24.9654332098572,9495.71305281411,0.0,1.0
2020-09-30,29.7,30.105,29.3,29.5158,4312,25.4190389555282,25.7656622140127,25.0766949965312,25.2613895624101,5038.20778685056,0.0,1.0
2020-10-01,29.52,29.98,29.3525,29.98,5139,25.2649841739796,25.6586797268261,25.1216276411496,25.6586797268261,6004.48743428223,0.0,1.0
2020-10-02,29.71,29.725,29.35,29.35,3087,25.4275975545032,25.4404354529655,25.1194879914058,25.1194879914058,3606.89875649528,0.0,1.0
2020-10-05,29.83,30.45,29.83,30.0,7255,25.5303007422023,26.0609338786476,25.5303007422023,25.675796924776,8476.85470630815,0.0,1.0
2020-10-06,29.45,29.82,29.45,29.77,3920,25.2050739811551,25.5217421432273,25.2050739811551,25.4789491483527,4580.18889713687,0.0,1.0
2020-10-07,29.99,30.15,29.5,29.5,4984,25.6672383258011,25.8041759093999,25.2478669760297,25.2478669760297,5823.38302635973,0.0,1.0
2020-10-08,30.86,31.57,29.5101,29.5148,14719,26.4118364366196,27.0194969638393,25.2565111609944,25.2605337025126,17197.9082594279,0.0,1.0
2020-10-09,31.05,31.31,30.6,30.71,6528,26.5744498171432,26.7969733904912,26.1893128632715,26.2834574519957,7627.41661237486,0.0,1.0
2020-10-12,30.74,31.1,30.74,31.1,1396,26.3091332489205,26.6172428120178,26.3091332489205,26.6172428120178,1631.10808683752,0.0,1.0
2020-10-13,30.23,30.75,30.23,30.26,2721,25.8726447011993,26.3176918478954,25.8726447011993,25.8983204981241,3179.25867069118,0.0,1.0
2020-10-14,29.33,30.1,29.23,30.1,11838,25.102370793456,25.7613829145252,25.0167848037067,25.7613829145252,13831.7031031394,0.0,1.0
2020-10-15,29.18,29.42,28.8,29.15,12247,24.9739918088321,25.1793981842303,24.648765047785,24.9483160119073,14309.5850569478,0.0,1.0
2020-10-16,30.99,31.15,29.07,29.07,24288,26.5230982232936,26.6600358068924,24.8798472201079,24.8798472201079,28378.4765136889,0.0,1.0
2020-10-19,29.8,30.76,29.5,30.76,6179,25.5046249452775,26.3262504468703,25.2478669760297,26.3262504468703,7219.63959066549,0.0,1.0
2020-10-20,30.3,30.3,29.6,29.61,3076,25.9325548940237,25.9325548940237,25.333452965779,25.3420115647539,3594.04618561047,0.0,1.0
2020-10-21,30.48,30.48,29.6471,29.6471,1355,26.0866096755724,26.0866096755724,25.3737639669509,25.3737639669509,1583.20304990318,0.0,1.0
2020-10-22,30.5,30.7,30.25,30.25,4764,26.1037268735223,26.2748988530208,25.8897618991491,25.8897618991491,5566.33160866327,0.0,1.0
2020-10-23,31.17,31.6,30.4,30.5,31038,26.6771530048423,27.045172760764,26.018140883773,26.1037268735223,36265.2813748301,0.0,1.0
2020-10-26,30.95,31.4,30.79,31.2,5444,26.4888638273939,26.8740007812655,26.3519262437951,26.702828801767,6360.85417245233,0.0,1.0
2020-10-27,31.36,32.0,30.17,30.53,21369,26.8397663853658,27.3875167197611,25.8212931073497,26.129402670447,24967.8715670709,0.0,1.0
2020-10-28,31.0,31.99,30.47,31.1,10672,26.5316568222685,27.3789581207861,26.0780510765975,26.6172428120178,12469.3305893481,0.0,1.0
2020-10-29,31.5,31.5,30.71,30.81,4868,26.9595867710148,26.9595867710148,26.2834574519957,26.3690434417449,5687.8468243016,0.0,1.0
2020-10-30,31.15,31.605,31.01,31.6,6433,26.6600358068924,27.0494520602515,26.5402154212434,27.045172760764,7516.4171365514,0.0,1.0
2020-11-02,31.87,31.87,31.87,31.87,2140,27.276254933087,27.276254933087,27.276254933087,27.276254933087,2500.40924486554,0.0,1.0
2020-11-03,32.65,32.85,32.12,32.14,6685,27.9438256531312,28.1149976326297,27.4902199074602,27.50733710541,7810.85785136734,0.0,1.0
2020-11-04,31.3,32.03,31.3,32.03,2207,26.7884147915163,27.4131925166858,26.7884147915163,27.4131925166858,2578.69308570946,0.0,1.0
2020-11-05,32.0,32.17,31.55,31.6,2074,27.3875167197611,27.5330129023348,27.0023797658894,27.045172760764,2423.2938195566,0.0,1.0
2020-11-06,32.03,32.36,32.03,32.07,2689,27.4131925166858,27.6956262828584,27.4131925166858,27.4474269125855,3141.8693735717,0.0,1.0
2020-11-09,33.28,36.26,33.28,34.14,8900,28.4830173885515,31.0334798830792,28.4830173885515,29.2190569003951,10398.8982613567,0.0,1.0
2020-11-10,35.78,36.85,33.58,33.58,13444,30.6226671322828,31.5384372225998,28.7397753577993,28.7397753577993,15708.1784523235,0.0,1.0
2020-11-11,35.4,36.01,35.4,36.01,4332,30.2974403712357,30.8195149087061,30.2974403712357,30.8195149087061,5061.57609755023,0.0,1.0
2020-11-12,33.63,35.36,33.6,35.36,6046,28.7825683526739,30.263205975336,28.7568925557491,30.263205975336,7064.24032451263,0.0,1.0
2020-11-13,34.65,35.17,33.9351,33.9351,7341,29.6555454481163,30.1005925948124,29.0436912073989,29.0436912073989,8577.33844231677,0.0,1.0
2020-11-16,36.93,37.33,36.0,36.0,11524,31.6069060143992,31.9492499733963,30.8109563097312,30.8109563097312,13464.8206251544,0.0,1.0
2020-11-17,37.25,38.0,35.31,36.6,8212,31.8807811815969,32.5226761047163,30.2204129804613,31.3244722482267,9595.02837328774,0.0,1.0
2020-11-18,39.77,40.3,37.45,37.8,14525,34.037548123278,34.4911538689491,32.0519531610954,32.3515041252177,16971.2356456411,0.0,1.0
2020-11-19,41.14,41.6,39.56,39.56,7830,35.2100761828428,35.6037717356894,33.8578175448046,33.8578175448046,9148.69363892391,0.0,1.0
2020-11-20,40.45,41.05,40.45,41.0,4385,34.619532853573,35.1330487920685,34.619532853573,35.0902557971939,5123.50212090438,0.0,1.0
2020-11-23,41.05,41.8,41.025,41.18,6465,35.1330487920685,35.7749437151879,35.1116522946312,35.2443105787425,7553.80643367088,0.0,1.0
2020-11-24,41.48,41.75,38.445,41.6,6557,35.5010685479903,35.7321507203132,32.9035337591004,35.6037717356894,7661.3006628894,0.0,1.0
2020-11-25,39.66,41.53,39.66,41.53,3655,33.9434035345539,35.5438615428649,33.9434035345539,35.5438615428649,4270.55878036613,0.0,1.0
2020-11-27,39.3,39.3,38.02,38.86,2866,33.6352939714565,33.6352939714565,32.5397933026661,33.2587156165598,3348.67892326385,0.0,1.0
2020-11-30,37.5,39.9,37.5,38.9,11065,32.09474615597,34.1488099099521,32.09474615597,33.2929500124595,12928.5178945968,0.0,1.0
2020-12-01,37.8,37.88,37.79,37.79,3107,32.3515041252177,32.4199729170172,32.3429455262428,32.3429455262428,3630.26706719497,0.0,1.0
2020-12-02,37.5,37.775,36.72,37.3079,7133,32.09474615597,32.3301076277804,31.4271754359258,31.9303354696617,8334.30801104012,0.0,1.0
2020-12-03,37.11,37.78,37.11,37.49,1726,31.7609607959479,32.3343869272679,31.7609607959479,32.0861875569951,2016.6852133822,0.0,1.0
2020-12-04,36.4,37.5,36.0,37.5,18830,31.1533002687282,32.09474615597,30.8109563097312,32.09474615597,22001.2645237468,0.0,1.0
2020-12-07,36.73,37.65,36.4,36.4,6611,31.4357340349007,32.2231251405939,31.1533002687282,31.1533002687282,7724.39510177854,0.0,1.0
2020-12-08,36.88,37.03,36.6,36.78,11149,31.5641130195246,31.6924920041485,31.3244722482267,31.4785270297754,13026.6647995355,0.0,1.0
2020-12-09,36.5,37.25,36.22,37.25,22153,31.2388862584775,31.8807811815969,30.9992454871795,31.8807811815969,25883.9093464982,0.0,1.0
2020-12-10,36.84,37.0,36.36,36.36,12843,31.5298786236249,31.6668162072237,31.1190658728285,31.1190658728285,15005.9607157982,0.0,1.0
2020-12-11,36.75,36.76,36.28,36.28,1988,31.7780779938977,31.7867250899505,31.371664479418,31.371664479418,2299.03772072148,0.38,1.0
2020-12-14,36.94,37.15,36.5,36.84,7833,31.9423728189002,32.1239618360082,31.5619005925787,31.8559018583726,9058.5324277723,0.0,1.0
2020-12-15,37.29,37.622,36.69,36.69,10344,32.2450211807469,32.5321047696985,31.7261954175812,31.7261954175812,11962.39747643,0.0,1.0
2020-12-16,36.87,37.6721,36.87,37.31,10098,31.8818431465309,32.5754267209229,31.8818431465309,32.2623153728524,11677.9089053549,0.0,1.0
2020-12-17,37.01,37.3699,36.6601,37.185,6677,32.0029024912695,32.3141114782084,31.7003406003834,32.1542266721929,7721.6674352401,0.0,1.0
2020-12-18,36.27,37.38,36.27,37.15,28457,31.3630173833652,32.3228450452217,31.3630173833652,32.1239618360082,32909.3140938486,0.0,1.0
2020-12-21,36.09,36.33,35.5,36.2,11141,31.2073696544155,31.4148999596818,30.6971909873026,31.3024877109959,12884.0941884094,0.0,1.0
2020-12-22,36.14,36.14,35.55,35.55,8528,31.2506051346793,31.2506051346793,30.7404264675664,30.7404264675664,9862.27046394002,0.0,1.0
2020-12-23,37.32,37.5,36.2,36.2,9652,32.2709624689051,32.4266101978548,31.3024877109959,31.3024877109959,11162.1288130803,0.0,1.0
2020-12-24,37.2,38.2193,36.9197,38.0,5817,32.167197316272,33.04859581693,31.9248192139131,32.8589650004929,6727.11389408291,0.0,1.0
2020-12-28,37.94,38.1931,37.5,37.855,8694,32.8070824241763,33.0259404252717,32.4266101978548,32.7335821077279,10054.2424265355,0.0,1.0
2020-12-29,36.99,38.1,36.47,37.5,5415,31.985608299164,32.9454359610205,31.5359593044204,32.4266101978548,6262.21793647224,0.0,1.0
2020-12-30,37.0,37.8999,36.78,37.0555,7551,31.9942553952168,32.7724075690048,31.804019282056,32.0422467783096,8732.41138288122,0.0,1.0
2020-12-31,37.11,37.25,36.75,36.75,5403,32.0893734517972,32.2104327965358,31.7780779938977,31.7780779938977,6248.34044520026,0.0,1.0
2021-01-04,37.0,38.0199,36.9,37.58,7369,31.9942553952168,32.8761727216379,31.9077844346892,32.4957869662769,8521.93609858981,0.0,1.0
2021-01-05,37.68,38.2,37.1,37.1,9972,32.5822579268046,33.0319069215481,32.0807263557444,32.0807263557444,11532.1952469993,0.0,1.0
2021-01-06,38.7,40.19,38.25,38.42,12795,33.4642617241862,34.7526790360476,33.0751424018119,33.2221430347089,14796.875068728,0.0,1.0
2021-01-07,38.7,39.27,38.45,38.49,11277,33.4642617241862,33.9571461991936,33.2480843228672,33.2826727070782,13041.372422825,0.0,1.0
2021-01-08,38.02,39.2499,38.0,38.57,8270,32.8762591925984,33.9397655361275,32.8589650004929,33.3518494755003,9563.90440159287,0.0,1.0
2021-01-11,39.09,39.41,38.45,38.525,9825,33.8014984702439,34.0782055439322,33.2480843228672,33.3129375432629,11362.1959789178,0.0,1.0
2021-01-12,40.88,40.9,39.24,39.25,9237,35.3493286636882,35.3666228557937,33.9312049110353,33.9398520070881,10682.1989065917,0.0,1.0
2021-01-13,39.57,40.51,39.43,39.815,15420,34.2165590807764,35.029386109736,34.0954997360378,34.4284129340691,17832.5762844694,0.0,1.0
2021-01-14,40.2,40.264,39.55,40.0,3531,34.7613261321004,34.8166675468381,34.1992648886709,34.5883842110452,4083.45180677441,0.0,1.0
2021-01-15,39.46,40.45,38.82,39.75,11670,34.1214410241961,34.9775035334194,33.5680268768193,34.3722068097261,13495.8602619817,0.0,1.0
2021-01-19,40.03,40.03,39.0,39.51,10908,34.6143254992035,34.6143254992035,33.723674605769,34.1646765044599,12614.6395662122,0.0,1.0
2021-01-20,39.68,39.7395,39.29,39.5,3002,34.3116771373568,34.3631273588707,33.9744403912991,34.1560294084071,3471.68573320215,0.0,1.0
2021-01-21,38.55,39.44,38.435,39.44,6799,33.3345552833948,34.1041468320905,33.235113678788,34.1041468320905,7862.75526317169,0.0,1.0
2021-01-22,39.48,39.48,38.1,38.25,16373,34.1387352163016,34.1387352163016,32.9454359610205,33.0751424018119,18934.6803829843,0.0,1.0
2021-01-25,39.07,39.5,39.02,39.04,5218,33.7842042781384,34.1560294084071,33.7409687978746,33.7582629899801,6034.39578809087,0.0,1.0
2021-01-26,38.7,39.4276,38.7,39.15,7092,33.4642617241862,34.0934244329851,33.4642617241862,33.8533810465605,8201.59734172873,0.0,1.0
2021-01-27,39.11,40.48,37.98,38.52,14471,33.8187926623494,35.0034448215777,32.8416708083874,33.3086139952365,16735.0980163785,0.0,1.0
2021-01-28,40.44,40.55,39.12,39.5,5950,34.9688564373667,35.063974493947,33.8274397584022,34.1560294084071,6880.92275568047,0.0,1.0
2021-01-29,39.37,40.0,38.0001,40.0,21868,34.0436171597212,34.5883842110452,32.8590514714534,34.5883842110452,25289.4149279363,0.0,1.0
2021-02-01,39.26,39.45,38.01,39.45,6084,33.9484991031408,34.1127939281433,32.8676120965457,34.1127939281433,7035.88807488404,0.0,1.0
2021-02-02,39.4,39.75,38.84,39.75,3948,34.0695584478795,34.3722068097261,33.5853210689249,34.3722068097261,4565.69462847504,0.0,1.0
2021-02-03,39.08,39.35,38.76,39.1,6170,33.7928513741911,34.0263229676157,33.5161443005028,33.8101455662967,7135.34342899976,0.0,1.0
2021-02-04,39.95,40.0,39.04,39.04,4017,34.5451487307814,34.5883842110452,33.7582629899801,33.7582629899801,4645.49020328881,0.0,1.0
2021-02-05,40.6,40.96,39.66,39.66,4698,35.1072099742108,35.4185054321103,34.2943829452513,34.2943829452513,5433.03783297259,0.0,1.0
2021-02-08,41.24,41.24,40.315,40.48,8805,35.6606241215876,35.6606241215876,34.8607677367071,35.0034448215777,10182.6092208011,0.0,1.0
2021-02-09,42.5,42.5,40.53,40.81,10612,36.7501582242355,36.7501582242355,35.0466803018415,35.2887989913188,12272.3281148372,0.0,1.0
2021-02-10,43.0,43.17,41.1386,42.12,26665,37.1825130268736,37.3295136597705,35.5729425676126,36.4215685742306,30836.9420639025,0.0,1.0
2021-02-11,43.0,43.5,42.2303,42.78,22757,37.1825130268736,37.6148678295116,36.5169460436925,36.9922769137128,26317.5057396673,0.0,1.0
2021-02-12,43.16,43.4,41.83,42.455,7593,37.3208665637177,37.528396868984,36.1708027887005,36.7112462919981,8780.98260233309,0.0,1.0
2021-02-16,43.7,43.97,41.9,43.15,8620,37.7878097505669,38.0212813439914,36.2313324610698,37.312219467665,9968.6645636917,0.0,1.0
2021-02-17,43.0,43.9993,42.3693,43.6,5292,37.1825130268736,38.046617335426,36.6371406788259,37.7013387900392,6119.97365093463,0.0,1.0
2021-02-18,42.94,43.2819,42.2481,42.2481,4189,37.130630450557,37.4262746646009,36.5323378746664,36.5323378746664,4844.40091152025,0.0,1.0
2021-02-19,43.53,43.582,42.83,42.83,4032,37.6408091176699,37.6857740171443,37.0355123939766,37.0355123939766,4662.83706737877,0.0,1.0
2021-02-22,44.0,44.02,42.88,43.35,13250,38.0472226321497,38.0645168242552,37.0787478742404,37.4851613887202,15323.0632794565,0.0,1.0
2021-02-23,43.82,44.57,43.49,44.0,6563,37.8915749032,38.5401071071571,37.6062207334589,38.0472226321497,7589.83126815646,0.0,1.0
2021-02-24,44.52,45.87,44.17,44.17,4196,38.4968716268933,39.664229594016,38.1942232650466,38.1942232650466,4852.49611476223,0.0,1.0
2021-02-25,44.17,46.5824,44.17,44.9,4412,38.1942232650466,40.2802487168148,38.1942232650466,38.8254612768982,5102.29095765753,0.0,1.0
2021-02-26,43.5,44.71,43.5,44.57,7616,37.6148678295116,38.6611664518957,37.6148678295116,38.5401071071571,8807.58112727101,0.0,1.0
2021-03-01,43.5,44.48,42.75,44.48,6277,37.6148678295116,38.4622832426822,36.9663356255545,38.4622832426822,7259.08439284141,0.0,1.0
2021-03-02,42.66,43.54,42.52,43.49,10268,36.8885117610797,37.6494562137227,36.767452416341,37.6062207334589,11874.5066983743,0.0,1.0
2021-03-03,43.93,43.93,42.51,42.51,8246,37.9866929597804,37.9866929597804,36.7588053202883,36.7588053202883,9536.14941904893,0.0,1.0
2021-03-04,45.45,47.91,44.0,44.0,13601,39.3010515598001,41.4282371887793,38.0472226321497,38.0472226321497,15728.9798991614,0.0,1.0
2021-03-05,48.52,48.55,45.5,45.86,11234,41.9557100479978,41.9816513361561,39.3442870400639,39.6555824979633,12991.6447457671,0.0,1.0
2021-03-08,51.72,51.72,49.0,49.04,21332,44.7227807848814,44.7227807848814,42.3707706585303,42.4053590427414,24669.553651122,0.0,1.0
2021-03-09,50.8,51.8,50.0118,50.99,29746,43.9272479480274,44.7919575533035,43.2456838371487,44.0915427730298,34399.9879479784,0.0,1.0
2021-03-10,51.82,53.04,51.1,51.75,16106,44.809251745409,45.8641974638459,44.1866608296102,44.7487220730397,18625.9062021832,0.0,1.0
2021-03-11,49.46,50.68,49.01,50.2,13441,43.0971267269623,44.1601775681854,42.7050178101177,43.7419280568845,15425.4334450583,0.38,1.0
2021-03-12,49.86,50.2203,49.43,49.46,7267,43.4456679863797,43.7596165257999,43.070986132506,43.0971267269623,8339.90215350336,0.0,1.0
2021-03-15,48.78,50.0,48.0,50.0,8379,42.5046065859527,43.5676574271758,41.8249511300887,43.5676574271758,9616.07818139599,0.0,1.0
2021-03-16,46.99,49.05,46.99,49.05,4925,40.9448844500598,42.7398719360594,40.9448844500598,42.7398719360594,5652.12854080144,0.0,1.0
2021-03-17,46.55,47.47,45.49,47.47,4853,40.5614890647007,41.3631339613607,39.6378547272445,41.3631339613607,5569.49843827601,0.0,1.0
2021-03-18,46.75,47.32,46.05,46.5,9352,40.7357596944094,41.2324309890792,40.1258124904289,40.5179214072735,10732.732205802,0.0,1.0
2021-03-19,49.1,49.1,46.14,47.31,30091,42.7834395934866,42.7834395934866,40.2042342737978,41.2237174575937,34533.6446540622,0.0,1.0
2021-03-22,46.46,49.17,46.22,48.32,26555,40.4830672813317,42.8444343138847,40.2739425256813,42.1037841376227,30475.5885078137,0.0,1.0
2021-03-23,43.62,46.7,43.46,46.44,16412,38.0084243394681,40.6921920369822,37.8690078357012,40.4656402183609,18835.0728145448,0.0,1.0
2021-03-24,43.06,45.36,43.06,44.35,12701,37.5204665762838,39.5245788179339,37.5204665762838,38.6445121379049,14576.179613547,0.0,1.0
2021-03-25,43.59,43.59,42.39,43.04,10385,37.9822837450118,37.9822837450118,36.9366599667596,37.5030395133129,11918.2446489793,0.0,1.0
2021-03-26,43.55,44.1166,43.01,43.03,5137,37.9474296190701,38.4411383130349,37.4768989188566,37.4943259818275,5895.42828712629,0.0,1.0
2021-03-29,44.6,44.92,43.64,43.68,8942,38.8623504250408,39.1411834325747,38.025851402439,38.0607055283808,10262.1996775323,0.0,1.0
2021-03-30,46.1,46.71,44.485,45.5,13075,40.1693801478561,40.7009055684676,38.7621448129583,39.64656825873,15005.3970905541,0.0,1.0
2021-03-31,44.29,47.01,44.28,44.975,16688,38.5922309489923,40.9623115130307,38.5835174175069,39.1891078557446,19151.8215408923,0.0,1.0
2021-04-01,46.25,46.9999,44.135,44.9,12806,40.3000831201376,40.9535108462304,38.4571712109681,39.1237563696039,14696.6818463966,0.0,1.0
2021-04-05,45.48,46.325,44.89,45.79,6935,39.6291411957591,40.3654346062784,39.1150428381184,39.8992606718076,7958.88556963614,0.0,1.0
2021-04-06,44.3,45.35,43.82,44.94,9289,38.6009444804777,39.5158652864484,38.1826949691769,39.1586104955456,10660.4308660923,0.0,1.0
2021-04-07,42.36,44.2,41.83,44.2,11465,36.9105193723033,38.5138091656234,36.4487022035753,38.5138091656234,13157.6961868606,0.0,1.0
2021-04-08,42.05,42.71,41.92,42.1,3923,36.6403998962548,37.2154929742936,36.5271239869442,36.683967553682,4502.19294732265,0.0,1.0
2021-04-09,41.55,42.85,41.55,42.51,10117,36.2047233219831,37.3374824150896,36.2047233219831,37.0412223445849,11610.6770451346,0.0,1.0
2021-04-12,40.56,41.948,40.42,41.85,13141,35.342083704925,36.5515218751034,35.2200942641289,36.4661292665461,15081.1413512024,0.0,1.0
2021-04-13,40.78,41.33,40.2,40.37,7642,35.5337813976046,36.0130256293035,35.0283965714493,35.1765266067017,8770.26727082326,0.0,1.0
2021-04-14,41.25,42.055,41.04,41.6101,9312,35.94331737742,36.6447566619976,35.7603332162259,36.2570916462105,10686.8265932879,0.0,1.0
2021-04-15,41.36,42.74,41.22,41.42,11160,36.0391662237598,37.2416335687499,35.9171767829637,36.0914474126724,12807.6658914404,0.0,1.0
2021-04-16,41.27,42.36,41.1,41.77,20623,35.9607444403909,36.9105193723033,35.8126144051385,36.3964210146626,23667.7861719692,0.0,1.0
2021-04-19,41.47,42.2842,40.3737,41.41,28314,36.1350150700996,36.8444708036437,35.1797506133513,36.082733881187,32494.2878181222,0.0,1.0
2021-04-20,40.7,42.2,40.315,42.2,7920,35.4640731457211,36.7711028685364,35.1286021835318,36.7711028685364,9089.31127779642,0.0,1.0
2021-04-21,40.81,41.5,40.24,40.7,7842,35.5599219920609,36.1611556645559,35.0632506973911,35.4640731457211,8999.79533339388,0.0,1.0
2021-04-22,40.43,41.53,39.4268,40.86,20001,35.2288077956143,36.1872962590122,34.3546663169955,35.603489649488,22953.9538973746,0.0,1.0
2021-04-23,41.37,41.8799,40.22,41.0,13247,36.0478797552452,36.4921827256876,35.0458236344202,35.7254790902841,15202.7912243648,0.0,1.0
2021-04-26,41.3,42.05,41.0,41.4,17347,35.9868850348472,36.6403998962548,35.7254790902841,36.0740203497015,19908.1165070624,0.0,1.0
2021-04-27,41.35,41.97,40.88,41.71,12875,36.0304526922744,36.5706916443714,35.6209167124589,36.34413982575,14775.8690279834,0.0,1.0
2021-04-28,41.69,41.69,40.8,41.4,13000,36.3267127627792,36.3267127627792,35.5512084605754,36.0740203497015,14919.3240670901,0.0,1.0
2021-04-29,41.72,42.25,40.85,41.67,19958,36.3528533572355,36.8146705259635,35.5947761180026,36.3092856998083,22904.6053639218,0.0,1.0
2021-04-30,42.18,42.8,41.325,41.38,19337,36.7536758055655,37.2939147576625,36.0086688635608,36.0565932867307,22191.9207296401,0.0,1.0
2021-05-03,42.94,42.99,42.38,42.516,11040,37.4159041984586,37.4594718558857,36.9279464352742,37.0464504634761,12669.949053898,0.0,1.0
2021-05-04,42.81,43.03,42.41,42.9999,25382,37.3026282891479,37.4943259818275,36.9540870297305,37.4680982520563,29129.406420837,0.0,1.0
2021-05-05,43.72,44.0,42.81,42.81,21404,38.0955596543225,38.3395385359147,37.3026282891479,37.3026282891479,24564.0932563074,0.0,1.0
2021-05-06,44.05,44.05,43.45,43.72,10147,38.3831061933419,38.3831061933419,37.8602943042158,38.0955596543225,11645.1062545202,0.0,1.0
2021-05-07,44.09,44.2403,43.73,43.73,11388,38.4179603192836,38.5489246975097,38.1042731858079,38.1042731858079,13069.3278827709,0.0,1.0
2021-05-10,45.4,46.9069,43.524,43.99,32083,39.5594329438756,40.8724750034158,37.924774437208,38.3308250044293,36819.7441572655,0.0,1.0
2021-05-11,45.52,46.165,45.09,45.3,13784,39.6639953217008,40.2260181025114,39.2893134678271,39.4722976290213,15819.0740723669,0.0,1.0
2021-05-12,45.7,46.6432,45.7,45.93,14677,39.8208388884387,40.6426991781449,39.8208388884387,40.0212501126037,16843.9168717447,0.0,1.0
2021-05-13,46.94,47.25,45.92,45.92,11404,40.9013167926326,41.1714362686811,40.0125365811182,40.0125365811182,13087.6901277766,0.0,1.0
2021-05-14,48.92,49.2,47.29,47.36,25446,42.6265960267488,42.870574908341,41.2062903946229,41.2672851150209,29202.8554008596,0.0,1.0
2021-05-17,50.23,50.8,48.72,48.72,29601,43.7680686513408,44.2647399460106,42.4523253970401,42.4523253970401,33971.3009007641,0.0,1.0
2021-05-18,48.96,49.99,48.38,48.38,15399,42.6614501526905,43.5589438956903,42.1560653265353,42.1560653265353,17672.5131776247,0.0,1.0
2021-05-19,49.3,50.17,48.76,48.905,18835,42.9577102231953,43.7157874624282,42.4871795229818,42.6135257295206,21615.8052925878,0.0,1.0
2021-05-20,49.89,50.25,48.74,49.51,17984,43.471808580836,43.7854957143117,42.469752460011,43.1406943843895,20639.1633863499,0.0,1.0
2021-05-21,50.0,50.64,49.69,49.69,9123,43.5676574271758,44.1253234422436,43.2975379511273,43.2975379511273,10469.9225741587,0.0,1.0
2021-05-24,50.27,50.95,49.91,50.44,8909,43.8029227772825,44.3954429182921,43.4892356438069,43.9510528125349,10224.3275472081,0.0,1.0
2021-05-25,48.87,50.95,48.87,50.66,16206,42.5830283693216,44.3954429182921,42.5830283693216,44.1427505052145,18598.6589100971,0.0,1.0
2021-05-26,49.56,50.5757,49.05,49.27,15165,43.1842620418166,44.0692954347923,42.7398719360594,42.931569628739,17403.965344417,0.0,1.0
2021-05-27,49.61,50.51,49.44,49.97,10288,43.2278296992438,44.012047532933,43.0796996639914,43.5415168327195,11806.9235386325,0.0,1.0
2021-05-28,49.48,49.96,48.83,49.96,5251,43.1145537899332,43.532803301234,42.5481742433799,43.532803301234,6026.25928279154,0.0,1.0
2021-06-01,50.61,50.75,50.0,50.0,6370,44.0991828477873,44.2211722885834,43.5676574271758,43.5676574271758,7310.46879287415,0.0,1.0
2021-06-02,51.38,51.38,50.87,50.94,15262,44.7701247721658,44.7701247721658,44.3257346664086,44.3867293868067,17515.2864547638,0.0,1.0
2021-06-03,51.88,51.88,51.07,51.07,12091,45.2058013464376,45.2058013464376,44.5000052961173,44.5000052961173,13876.1190227066,0.0,1.0
2021-06-04,51.91,52.9838,51.75,51.8,6891,45.2319419408939,46.1676009517999,45.0925254371269,45.1360930945541,7908.3893958706,0.0,1.0
2021-06-07,51.41,52.445,50.91,51.97,17179,44.7962653666221,45.6981158753647,44.3605887923504,45.2842231298065,19715.3129345031,0.0,1.0
2021-06-08,51.11,51.32,51.0,51.19,7826,44.5348594220591,44.7178435832532,44.4390105757193,44.6045676739426,8981.43308838823,0.0,1.0
2021-06-09,51.3,51.3,50.98,51.15,6564,44.7004165202824,44.7004165202824,44.4215835127484,44.5697135480008,7533.11101356763,0.0,1.0
2021-06-10,51.5,52.262,51.25,51.31,7709,44.8746871499911,45.5386582491812,44.6568488628552,44.7091300517678,8847.15917178441,0.0,1.0
2021-06-11,51.3,51.8399,51.3,51.8399,5936,44.7004165202824,45.170860085181,44.7004165202824,45.170860085181,6812.3928970959,0.0,1.0
2021-06-14,51.0,51.085,51.0,51.0,10850,44.7875518351367,44.8621977548619,44.7875518351367,44.7875518351367,12354.9954692073,0.4,1.0
2021-06-15,51.82,51.82,50.915,51.42,12007,45.5076654136624,45.5076654136624,44.7129059154115,45.1563904973084,13672.4820828361,0.0,1.0
2021-06-16,52.15,52.15,51.01,51.42,19527,45.7974672196545,45.7974672196545,44.7963337080456,45.1563904973084,22235.5757167936,0.0,1.0
2021-06-17,53.02,53.45,52.03,52.03,29911,46.5614901627245,46.939110697805,45.6920847447483,45.6920847447483,34059.9326709178,0.0,1.0
2021-06-18,51.31,52.82,51.0,52.82,30476,45.0597898953111,46.3858527045475,44.7875518351367,46.3858527045475,34703.3034027245,0.0,1.0
2021-06-21,51.62,52.79,51.04,51.49,23754,45.3320279554854,46.3595070858209,44.8226793267721,45.2178636076704,27048.8997581152,0.0,1.0
2021-06-22,51.0,52.05,51.0,52.05,15763,44.7875518351367,45.709648490566,44.7875518351367,45.709648490566,17949.4740627755,0.0,1.0
2021-06-23,51.02,51.365,50.9,51.2,21706,44.8051155809544,45.1080901963097,44.6997331060482,44.9631892933137,24716.8231939736,0.0,1.0
2021-06-24,51.55,51.67,50.95,51.2,28529,45.2705548451235,45.3759373200297,44.7436424705925,44.9631892933137,32486.2364738262,0.0,1.0
2021-06-25,51.0,51.99,50.62,51.53,459386,44.7875518351367,45.6569572531129,44.4538406646004,45.2529910993058,523107.092038457,0.0,1.0
2021-06-28,51.11,51.33,50.42,51.33,36431,44.8841524371341,45.0773536411288,44.2782032064234,45.0773536411288,41484.3170450405,0.0,1.0
2021-06-29,51.17,51.4,51.0,51.3,10030,44.9368436745872,45.1388267514907,44.7875518351367,45.0510080224022,11421.2538761428,0.0,1.0
2021-06-30,51.0,51.26,50.87,51.26,18724,44.7875518351367,45.0158805307668,44.6733874873216,45.0158805307668,21321.1921811463,0.0,1.0
2021-07-01,52.01,52.39,51.23,51.31,26765,45.6745209989306,46.0082321694669,44.9895349120403,45.0597898953111,30477.5533394777,0.0,1.0
2021-07-02,53.02,53.64,52.12,52.3936,15548,46.5614901627245,47.1059662830732,45.7711216009279,46.0113936437141,17704.651571911,0.0,1.0
2021-07-06,49.49,52.92,49.3,52.92,29645,43.4614890259003,46.473671433636,43.2946334406321,46.473671433636,33757.0360078018,0.0,1.0
2021-07-07,48.51,49.59,47.8,49.59,19583,42.600865480833,43.5493077549888,41.9773525043046,43.5493077549888,22299.3434353443,0.0,1.0
2021-07-08,48.77,49.4,47.58,48.5,56805,42.8291941764631,43.3824521697207,41.7841513003099,42.5920836079241,64684.3795049142,0.0,1.0
2021-07-09,49.86,50.2701,49.195,49.195,11436,43.7864183235278,44.1465629315197,43.2024237750892,43.2024237750892,13022.2790954704,0.0,1.0
2021-07-12,51.17,51.325,49.48,49.48,4534,44.9368436745872,45.0729627046743,43.4527071529915,43.4527071529915,5162.90778409085,0.0,1.0
2021-07-13,50.2,51.2199,50.07,50.95,9127,44.0850020024287,44.9806652204023,43.9708376546136,44.7436424705925,10392.999414512,0.0,1.0
2021-07-14,50.43,50.89,50.11,50.89,7506,44.2869850793322,44.6909512331394,44.005965146249,44.6909512331394,8547.15170431981,0.0,1.0
2021-07-15,51.69,51.69,50.87,51.39,18262,45.3935010658474,45.3935010658474,44.6733874873216,45.1300448785819,20795.1085031026,0.0,1.0
2021-07-16,50.0,52.5692,49.33,51.68,33466,43.9093645442517,46.1656033319935,43.3209790593587,45.3847191929385,38108.0440896305,0.0,1.0
2021-07-19,48.76,49.6752,48.64,49.41,9520,42.8204123035542,43.6241293121722,42.715029828648,43.3912340426295,10840.512153627,0.0,1.0
2021-07-20,49.75,51.615,49.5,49.5,14415,43.6898177215304,45.327637019031,43.4702708988092,43.4702708988092,16414.4939805182,0.0,1.0
2021-07-21,50.7,52.0196,49.81,49.81,5892,44.5240956478712,45.6829515969231,43.7425089589835,43.7425089589835,6709.27495894648,0.0,1.0
2021-07-22,50.91,51.225,50.48,50.48,2396,44.7085149789571,44.9851439755858,44.3308944438765,44.3308944438765,2728.34738656411,0.0,1.0
2021-07-23,52.04,52.25,51.01,51.21,7607,45.7008666176571,45.885285948743,44.7963337080456,44.9719711662226,8662.16133956312,0.0,1.0
2021-07-26,52.75,52.75,52.0,52.0,2867,46.3243795941855,46.3243795941855,45.6657391260217,45.6657391260217,3264.67944794629,0.0,1.0
2021-07-27,52.76,54.1,52.25,52.72,19623,46.3331614670944,47.5099324368803,45.885285948743,46.298033975459,22344.8918057377,0.0,1.0
2021-07-28,53.05,53.4,52.99,53.2,6736,46.587835781451,46.8952013332608,46.5351445439979,46.7195638750838,7670.34557424703,0.0,1.0
2021-07-29,52.25,53.1499,52.25,52.57,7870,45.885285948743,46.6755666918104,45.885285948743,46.1663058818262,8961.64187489965,0.0,1.0
2021-07-30,52.26,52.26,52.25,52.2555,1545,45.8940678216518,45.8940678216518,45.885285948743,45.8901159788429,1759.30580644472,0.0,1.0
2021-08-02,52.55,52.945,52.27,52.4,5375,46.1487421360085,46.4956261159081,45.9028496945607,46.0170140423758,6120.5622716119,0.0,1.0
2021-08-03,52.74,52.85,52.36,52.36,4778,46.3155977212767,46.412198323274,45.9818865507404,45.9818865507404,5440.75284349054,0.0,1.0
2021-08-04,52.72,53.39,52.33,52.33,2994,46.298033975459,46.8864194603519,45.9555409320138,45.9555409320138,3409.2955239453,0.0,1.0
2021-08-05,53.41,53.41,52.25,52.25,1136,46.9039832061696,46.9039832061696,45.885285948743,45.885285948743,1293.5737191723,0.0,1.0
2021-08-06,53.45,53.48,52.48,53.33,6004,46.939110697805,46.9654563165316,46.0872690256466,46.8337282228988,6836.81039604798,0.0,1.0
2021-08-09,53.74,53.75,53.08,53.08,3182,47.1937850121617,47.2025668850706,46.6141814001776,46.6141814001776,3623.37286479424,0.0,1.0
2021-08-10,53.9,53.9,53.55,53.61,3218,47.3342949787033,47.3342949787033,47.0269294268935,47.0796206643466,3664.3663981483,0.0,1.0
2021-08-11,54.07,54.07,53.325,53.76,3228,47.4835868181538,47.4835868181538,46.8293372864444,47.2113487579794,3675.75349074664,0.0,1.0
2021-08-12,54.1,54.1,53.5804,53.5804,1203,47.5099324368803,47.5099324368803,47.0536263205364,47.0536263205364,1369.86723958123,0.0,1.0
2021-08-13,53.7,54.13,53.47,54.08,2895,47.1586575205263,47.5362780556069,46.9566744436227,47.4923686910626,3296.56330722166,0.0,1.0
2021-08-16,54.3,54.55,53.3,53.3,3917,47.6855698950573,47.9051167177786,46.8073826041723,46.8073826041723,4460.3241707728,0.0,1.0
2021-08-17,54.0606,54.2999,53.76,54.03,3154,47.4753318576194,47.6854820763282,47.2113487579794,47.4484593265184,3591.48900551887,0.0,1.0
2021-08-18,53.45,54.46,53.45,53.55,4323,46.939110697805,47.8260798615989,46.939110697805,47.0269294268935,4922.64013026572,0.0,1.0
2021-08-19,53.5,54.3456,53.5,54.3456,3036,46.9830200623493,47.7256152355217,46.9830200623493,47.7256152355217,3457.12131285837,0.0,1.0
2021-08-20,53.5,53.5,53.45,53.45,701,46.9830200623493,46.9830200623493,46.939110697805,46.939110697805,798.235191144175,0.0,1.0
2021-08-23,53.66,54.3799,53.66,54.3799,3878,47.1235300288909,47.755737059599,47.1235300288909,47.755737059599,4415.91450963925,0.0,1.0
2021-08-24,53.77,54.4,53.77,54.2686,1858,47.2201306308883,47.7733886241458,47.2201306308883,47.6579948141235,2115.721804773,0.0,1.0
2021-08-25,53.44,54.9999,53.44,54.9999,1977,46.9303288248962,48.3002131799477,46.9303288248962,48.3002131799477,2251.22820669334,0.0,1.0
2021-08-26,53.75,54.32,53.45,53.89,1741,47.2025668850706,47.703133640875,46.939110697805,47.3255131057945,1982.49282137234,0.0,1.0
2021-08-27,53.44,54.3422,53.44,53.83,1761,46.9303288248962,47.7226293987327,46.9303288248962,47.2728218683414,2005.26700656903,0.0,1.0
2021-08-30,53.59,54.5,53.46,53.46,2915,47.0620569185289,47.8612073532343,46.9478925707139,46.9478925707139,3319.33749241836,0.0,1.0
2021-08-31,53.54,54.47,53.51,53.51,4059,47.0181475539847,47.8348617345078,46.9918019352581,46.9918019352581,4622.02088566934,0.0,1.0
2021-09-01,53.69,53.91,53.61,53.61,1020,47.1498756476174,47.3430768516122,47.0796206643466,47.0796206643466,1161.48344503147,0.0,1.0
2021-09-02,53.97,54.4699,53.97,54.4699,991,47.3957680890653,47.8347739157787,47.3957680890653,47.8347739157787,1128.46087649626,0.0,1.0
2021-09-03,53.01,53.51,53.0,53.51,2869,46.5527082898156,46.9918019352581,46.5439264169068,46.9918019352581,3266.95686646596,0.0,1.0
2021-09-07,52.69,53.0,52.25,53.0,1876,46.2716883567324,46.5439264169068,45.885285948743,46.5439264169068,2136.21857145003,0.0,1.0
2021-09-08,52.27,52.27,52.26,52.26,1226,45.9028496945607,45.9028496945607,45.8940678216518,45.8940678216518,1396.05755255743,0.0,1.0
2021-09-09,52.26,52.725,52.2,52.25,2873,45.8940678216518,46.3024249119134,45.8413765841987,45.885285948743,3271.5117035053,0.0,1.0
2021-09-10,52.25,53.0,52.25,53.0,3355,45.885285948743,46.5439264169068,45.885285948743,46.5439264169068,3820.36956674566,0.0,1.0
2021-09-13,52.3,52.7849,52.19,52.7849,2835,45.9291953132873,46.3550283306374,45.8325947112899,46.3550283306374,3228.24075163157,0.0,1.0
2021-09-14,52.25,53.587,52.1481,52.25,2357,46.236560865097,47.41968587709,46.1463885100319,46.236560865097,2663.54693549376,0.4,1.0
2021-09-15,52.28,53.46,52.12,52.12,6779,46.2631081727707,47.3073022746045,46.1215225318441,46.1215225318441,7660.66384205017,0.0,1.0
2021-09-16,53.03,53.03,52.25,52.25,2170,46.9267908646142,46.9267908646142,46.236560865097,46.236560865097,2452.22607128616,0.0,1.0
2021-09-17,53.53,53.53,52.31,52.6,4185,47.3692459925099,47.3692459925099,46.2896554804445,46.546279454624,4729.29313748044,0.0,1.0
2021-09-20,50.18,52.9,50.125,52.55,8149,44.404796635609,46.8117525313614,44.3561265715404,46.5020339418344,9208.84343544279,0.0,1.0
2021-09-21,50.18,50.18,50.18,50.18,403,44.404796635609,44.404796635609,44.404796635609,44.404796635609,455.413413238857,0.0,1.0
2021-09-22,51.8517,52.51,51.0027,51.5375,1878,45.8841011102153,46.4666375316028,45.1328123030485,45.6060623078457,2122.24910685502,0.0,1.0
2021-09-23,51.745,51.745,51.745,51.745,768,45.7896811859224,45.7896811859224,45.7896811859224,45.7896811859224,867.884618777772,0.0,1.0
2021-09-24,51.265,51.5882,51.06,51.44,1522,45.3649242631425,45.6509272578143,45.1835176607053,45.519783557906,1719.94842419241,0.0,1.0
2021-09-27,52.2,52.7,51.5044,51.9999,4669,46.1923153523074,46.6347704802031,45.576771778379,46.0152448101236,5276.24125660602,0.0,1.0
2021-09-28,52.55,53.36,52.32,52.45,1674,46.5020339418344,47.2188112490254,46.2985045830024,46.4135429162553,1891.71725499218,0.0,1.0
2021-09-29,50.99,54.0,50.99,52.4,4252,45.1215739427999,47.7851538127318,45.1215739427999,46.3692974034657,4805.00703000403,0.0,1.0
2021-09-30,53.11,54.296,51.6,51.6,14151,46.9975836850776,48.0470872484461,45.6613691988326,45.6613691988326,15991.4521358389,0.0,1.0
2021-10-01,52.51,53.69,52.51,53.69,2848,46.4666375316028,47.5108316334365,46.4666375316028,47.5108316334365,3218.4054613009,0.0,1.0
2021-10-04,52.61,53.17,52.61,53.1,1562,46.5551285571819,47.050678300425,46.5551285571819,46.9887345825196,1765.15074808708,0.0,1.0
2021-10-05,53.05,54.3,52.9501,53.01,2211,46.9444890697301,48.0506268894692,46.8560865351765,46.9090926594984,2498.5584532782,0.0,1.0
2021-10-06,53.25,53.27,52.5,52.5,614,47.1214711208883,47.1391693260042,46.4577884290448,46.4577884290448,693.855671783272,0.0,1.0
2021-10-07,53.11,53.21,53.11,53.21,1226,46.9975836850776,47.0860747106567,46.9975836850776,47.0860747106567,1385.45122737181,0.0,1.0
2021-10-08,53.0,53.0,51.82,52.5,2841,46.9002435569405,46.9002435569405,45.8560494551067,46.4577884290448,3210.49505461934,0.0,1.0
2021-10-11,52.57,53.15,52.5016,53.0,1993,46.5197321469502,47.0329800953092,46.4592042854541,46.9002435569405,2252.20578805222,0.0,1.0
2021-10-12,51.3,53.0,49.5,53.0,13682,45.3958961220952,46.9002435569405,43.8030576616708,46.9002435569405,15461.4548881738,0.0,1.0
2021-10-13,51.49,51.6,50.53,51.1,6044,45.5640290706956,45.6613691988326,44.7145152251359,45.218914070937,6830.07114048549,0.0,1.0
2021-10-14,51.9179,51.9179,51.2706,51.73,896,45.9426821691487,45.9426821691487,45.369879760575,45.7764075320855,1012.53205524073,0.0,1.0
2021-10-15,51.2,52.1843,51.0224,52.0,2240,45.3074050965161,46.1784222612915,45.1502450350876,46.0153333011492,2531.33013810184,0.0,1.0
2021-10-18,51.5,51.6068,50.725,51.37,4813,45.5728781732535,45.667386588572,44.8870727250152,45.4578398400006,5438.96962262685,0.0,1.0
2021-10-19,52.14,52.5,51.58,52.0,4093,46.13922073696,46.4577884290448,45.6436709937168,46.0153333011492,4625.32779252268,0.0,1.0
2021-10-20,52.9999,52.9999,52.89,52.89,2325,46.9001550659149,46.9001550659149,46.8029034288035,46.8029034288035,2627.38507637802,0.0,1.0
2021-10-21,52.535,53.61,52.469,52.96,3332,46.4887602879975,47.4400388129732,46.4303562111153,46.8648471467089,3765.35358042649,0.0,1.0
2021-10-22,52.65,52.65,52.65,52.65,811,46.5905249674135,46.5905249674135,46.5905249674135,46.5905249674135,916.47711696455,0.0,1.0
2021-10-25,52.72,52.83,52.72,52.83,1345,46.6524686853189,46.749808813456,46.6524686853189,46.749808813456,1519.92814095847,0.0,1.0
2021-10-26,52.675,52.7486,51.98,52.05,4722,46.6126477238083,46.6777771186346,45.9976350960333,46.0595788139387,5336.13433576646,0.0,1.0
2021-10-27,51.57,53.5,51.54,52.55,2862,45.6348218911589,47.3426986848362,45.6082745834852,46.5020339418344,3234.22627466404,0.0,1.0
2021-10-28,51.5,52.0,51.5,51.7,1270,45.5728781732535,46.0153333011492,45.5728781732535,45.7498602244118,1435.17378365595,0.0,1.0
2021-10-29,51.17,53.42,51.11,53.42,2256,45.2808577888424,47.2719058643729,45.2277631734949,47.2719058643729,2549.41106765971,0.0,1.0
2021-11-01,51.98,51.98,50.3,50.3,2950,45.9976350960333,45.9976350960333,44.5109858663039,44.5109858663039,3333.67138723233,0.0,1.0
2021-11-02,52.35,52.35,51.695,51.935,1784,46.3250518906761,46.3250518906761,45.7454356731328,45.9578141345227,2016.02364570254,0.0,1.0
2021-11-03,51.375,52.74,51.375,51.96,4673,45.4622643912796,46.6701668904348,45.4622643912796,45.9799368909175,5280.76148899548,0.0,1.0
2021-11-04,51.735,52.3,51.45,52.3,2610,45.7808320833645,46.2808063778866,45.5286326604639,46.2808063778866,2949.45163412758,0.0,1.0
2021-11-05,52.9079,52.9079,51.9235,51.9235,2436,46.8187433223821,46.8187433223821,45.9476376665811,45.9476376665811,2752.82152518575,0.0,1.0
2021-11-08,52.18,52.54,52.08,52.17,2697,46.1746171471916,46.4931848392765,46.0861261216125,46.1657680446337,3047.76668859851,0.0,1.0
2021-11-09,52.7,52.95,51.58,52.05,3652,46.6347704802031,46.8559980441509,45.6436709937168,46.0595788139387,4126.97217158389,0.0,1.0
2021-11-10,52.81,52.9998,51.86,52.1,3869,46.7321106083402,46.9000665748894,45.8914458653384,46.1038243267283,4372.1947787125,0.0,1.0
2021-11-11,52.81,52.81,52.81,52.81,327,46.7321106083402,46.7321106083402,46.7321106083402,46.7321106083402,369.528997838973,0.0,1.0
2021-11-12,52.4,52.4,52.4,52.4,515,46.3692974034657,46.3692974034657,46.3692974034657,46.3692974034657,581.979920143949,0.0,1.0
2021-11-15,53.0,53.0,53.0,53.0,588,46.9002435569405,46.9002435569405,46.9002435569405,46.9002435569405,664.474161251732,0.0,1.0
2021-11-16,50.6401,52.04,50.6401,52.04,2346,44.8119438442985,46.0507297113808,44.8119438442985,46.0507297113808,2651.11629642273,0.0,1.0
2021-11-17,51.0799,51.35,51.0799,51.35,1384,45.2011273747956,45.4401416348848,45.2011273747956,45.4401416348848,1564.00040675578,0.0,1.0
2021-11-18,49.55,50.92,49.55,50.92,4689,43.8473031744604,45.0596302248945,43.8473031744604,45.0596302248945,5298.84241855336,0.0,1.0
2021-11-19,49.21,52.0,49.21,51.04,4274,43.5464336874914,46.0153333011492,43.5464336874914,45.1658194555895,4829.86830814609,0.0,1.0
2021-11-22,50.95,52.93,50.0,50.0,5376,45.0861775325683,46.8382998390351,44.2455127895665,44.2455127895665,6075.19233144441,0.0,1.0
2021-11-23,51.05,52.84,50.51,52.84,3659,45.1746685581474,46.7586579160139,44.6968170200201,46.7586579160139,4134.88257826546,0.0,1.0
2021-11-24,50.0,52.78,50.0,50.65,4428,44.2455127895665,46.7055633006664,44.2455127895665,44.8207044558309,5003.8972551406,0.0,1.0
2021-11-26,49.252,50.74,49.1,50.0,3974,43.5835999182346,44.9003463788521,43.4490935593543,44.2455127895665,4490.85087893603,0.0,1.0
2021-11-29,49.53,50.9993,49.53,50.27,2832,43.8296049693446,45.1298036081788,43.8296049693446,44.4844385586302,3200.32453174304,0.0,1.0
2021-11-30,50.1,52.04,49.5,50.0,6287,44.3340038151456,46.0507297113808,43.8030576616708,44.2455127895665,7104.67525814565,0.0,1.0
2021-12-01,50.01,50.01,49.16,49.16,1342,44.2543618921244,44.2543618921244,43.5021881747018,43.5021881747018,1516.53796666637,0.0,1.0
2021-12-02,51.55,51.55,50.35,50.75,5450,45.6171236860431,45.6171236860431,44.5552313790935,44.90919548141,6158.81663064956,0.0,1.0
2021-12-03,51.65,51.65,50.87,50.87,1969,45.7056147116222,45.7056147116222,45.015384712105,45.015384712105,2225.08439371541,0.0,1.0
2021-12-06,51.8,51.8,50.0,51.33,1962,45.8383512499909,45.8383512499909,44.2455127895665,45.422443429769,2217.17398703384,0.0,1.0
2021-12-07,50.37,51.08,50.37,51.08,889,44.5729295842093,45.2012158658212,44.5729295842093,45.2012158658212,1004.62164855917,0.0,1.0
2021-12-08,50.37,50.37,50.37,50.37,352,44.5729295842093,44.5729295842093,44.5729295842093,44.5729295842093,397.780450273146,0.0,1.0
2021-12-09,50.45,50.49,50.45,50.49,864,44.6437224046726,44.6791188149043,44.6437224046726,44.6791188149043,976.370196124995,0.0,1.0
2021-12-10,51.48,51.5125,50.46,50.46,3634,45.5551799681377,45.5839395514509,44.6525715072305,44.6525715072305,4106.63112583128,0.0,1.0
2021-12-13,50.57,52.425,50.46,51.48,5804,44.7499116353676,46.3914201598605,44.6525715072305,45.5551799681377,6558.85719711743,0.0,1.0
2021-12-14,50.9,50.9,50.06,50.06,3003,45.3958961220952,45.3958961220952,44.6467300564261,44.6467300564261,3367.10392474449,0.4,1.0
2021-12-15,50.52,50.52,50.3,50.3,1193,45.0569876638163,45.0569876638163,44.8607775037601,44.8607775037601,1337.64734672667,0.0,1.0
2021-12-16,50.09,50.09,50.09,50.09,561,44.6734859873428,44.6734859873428,44.6734859873428,44.6734859873428,629.019414512707,0.0,1.0
2021-12-17,51.87,51.87,50.3051,50.3051,1494,46.2610045550703,46.2610045550703,44.865326012016,44.865326012016,1675.14261191085,0.0,1.0
2021-12-20,51.16,51.16,51.16,51.16,565,45.6277808567071,45.6277808567071,45.6277808567071,45.6277808567071,633.504401425453,0.0,1.0
2021-12-21,51.37,52.075,50.905,51.55,2279,45.8150723731244,46.4438367496682,45.4003554439147,45.9756079586249,2555.32129353736,0.0,1.0
2021-12-22,51.02,51.02,50.99,51.01,871,45.5029198457623,45.5029198457623,45.4761639148455,45.4940012021233,976.605900250565,0.0,1.0
2021-12-23,52.0909,52.0909,52.0909,52.0909,1342,46.458017393054,46.458017393054,46.458017393054,46.458017393054,1504.71310922648,0.0,1.0
2021-12-27,51.5,51.5,51.5,51.5,784,45.9310147404303,45.9310147404303,45.9310147404303,45.9310147404303,879.057434898329,0.0,1.0
2021-12-28,50.75,50.77,50.73,50.73,1502,45.2621164675115,45.2799537547893,45.2442791802336,45.2442791802336,1684.11258573634,0.0,1.0
2021-12-29,51.235,51.235,51.235,51.235,1264,45.694670683999,45.694670683999,45.694670683999,45.694670683999,1417.25586442792,0.0,1.0
2021-12-30,51.63,51.88,50.231,50.231,2365,46.0469571077363,46.2699231987093,44.7992388626516,44.7992388626516,2651.74851216141,0.0,1.0
2021-12-31,51.19,51.19,51.19,51.19,1175,45.6545367876239,45.6545367876239,45.6545367876239,45.6545367876239,1317.46490561931,0.0,1.0
2022-01-03,51.55,51.595,50.612,50.612,10705,45.9756079586249,46.0157418550001,45.1390391852944,45.1390391852944,12002.946225238,0.0,1.0
2022-01-04,52.2,52.5,51.45,51.45,7824,46.5553197951547,46.8228791043222,45.8864215222358,45.8864215222358,8772.63440133228,0.0,1.0
2022-01-05,51.5,52.82,51.5,52.82,1060,45.9310147404303,47.1082757007676,45.9310147404303,47.1082757007676,1188.52153187784,0.0,1.0
2022-01-06,52.98,52.98,51.3493,51.45,2383,47.2509739989903,47.2509739989903,45.7966107807918,45.8864215222358,2671.93095326877,0.0,1.0
2022-01-07,52.98,52.98,52.98,52.98,1591,47.2509739989903,47.2509739989903,47.2509739989903,47.2509739989903,1783.90354454495,0.0,1.0
2022-01-10,52.435,52.435,51.27,51.27,2032,46.7649079206692,46.7649079206692,45.7258859367352,45.7258859367352,2278.37335167526,0.0,1.0
2022-01-11,52.435,52.435,52.435,52.435,911,46.7649079206692,46.7649079206692,46.7649079206692,46.7649079206692,1021.45576937803,0.0,1.0
2022-01-12,52.8698,52.8698,52.8698,52.8698,1511,47.1526905460894,47.1526905460894,47.1526905460894,47.1526905460894,1694.20380629002,0.0,1.0
2022-01-13,52.0,52.0,51.1982,51.1982,1072,46.3769469223763,46.3769469223763,45.6618500754078,45.6618500754078,1201.97649261608,0.0,1.0
2022-01-14,53.0,53.0,51.4497,52.145,4921,47.2688112862681,47.2688112862681,45.8861539629266,46.5062672551406,5517.65514940647,0.0,1.0
2022-01-18,53.43,53.43,52.5,52.54,5549,47.6523129627416,47.6523129627416,46.8228791043222,46.8585536788779,6221.79809470769,0.0,1.0
2022-01-19,53.5,54.27,53.4,53.48,2120,47.7147434682141,48.4014790284108,47.6255570318249,47.6969061809362,2377.04306375568,0.0,1.0
2022-01-20,52.9,52.95,52.8067,52.8067,1569,47.1796248498789,47.2242180680735,47.0964139047278,47.0964139047278,1759.23611652484,0.0,1.0
2022-01-21,53.5,53.5,52.5,52.6118,1345,47.7147434682141,47.7147434682141,46.8228791043222,46.9225895402053,1508.07684941103,0.0,1.0
2022-01-24,53.25,53.25,52.46,52.46,1945,47.4917773772411,47.4917773772411,46.7872045297665,46.7872045297665,2180.82488632302,0.0,1.0
2022-01-25,52.4,52.4,52.4,52.4,714,46.733692667933,46.733692667933,46.733692667933,46.733692667933,800.570163925263,0.0,1.0
2022-01-26,52.21,53.2499,52.0301,53.2499,2988,46.5642384387936,47.4916881908047,46.4037920397294,47.4916881908047,3350.28522382169,0.0,1.0
2022-01-27,52.0,52.413,52.0,52.24,2733,46.3769469223763,46.7452869046636,46.3769469223763,46.5909943697103,3064.36730813409,0.0,1.0
2022-01-28,52.0,52.0,52.0,52.0,1329,46.3769469223763,46.3769469223763,46.3769469223763,46.3769469223763,1490.13690176005,0.0,1.0
2022-01-31,51.2,51.6,51.2,51.6,920,45.6634554312628,46.0202011768195,45.6634554312628,46.0202011768195,1031.54698993171,0.0,1.0
2022-02-01,51.835,52.0044,51.18,51.18,2047,46.2297893023341,46.3808711255774,45.645618143985,45.645618143985,2295.19205259806,0.0,1.0
2022-02-02,51.35,51.5058,50.62,51.3,4440,45.7972350858466,45.9361875537409,45.1461741002055,45.752641867652,4978.33547314869,0.0,1.0
2022-02-03,51.2,51.88,50.96,50.96,2901,45.6634554312628,46.2699231987093,45.4494079839288,45.4494079839288,3252.73675846945,0.0,1.0
2022-02-04,51.82,51.82,50.5,50.68,3761,46.2164113368757,46.2164113368757,45.0391503765385,45.199685962039,4217.00894470997,0.0,1.0
2022-02-07,52.39,52.5,51.0,52.5,2240,46.7247740242941,46.8228791043222,45.4850825584844,46.8228791043222,2511.59267113808,0.0,1.0
2022-02-08,50.6001,52.22,50.6001,52.22,5313,45.1284259993641,46.5731570824325,45.1284259993641,46.5731570824325,5957.18386685563,0.0,1.0
2022-02-09,51.5,51.5,51.3,51.3,4095,45.9310147404303,45.9310147404303,45.752641867652,45.752641867652,4591.50535192431,0.0,1.0
2022-02-10,51.1,51.5,50.26,51.1,6182,45.5742689948736,45.9310147404303,44.8251029292045,45.5742689948736,6931.54727364983,0.0,1.0
2022-02-11,50.79,50.99,50.79,50.9899,2554,45.2977910420671,45.4761639148455,45.2977910420671,45.4760747284091,2863.66414378869,0.0,1.0
2022-02-14,50.56,51.49,50.56,51.49,2857,45.092662238372,45.9220960967914,45.092662238372,45.9220960967914,3203.40190242924,0.0,1.0
2022-02-15,50.56,50.56,50.56,50.56,173,45.092662238372,45.092662238372,45.092662238372,45.092662238372,193.975683976289,0.0,1.0
2022-02-16,50.32,50.89,50.32,50.6103,1981,44.878614791038,45.3869774784563,44.878614791038,45.1375230158758,2221.18976853774,0.0,1.0
2022-02-17,50.0,51.0,50.0,50.5,3600,44.5932181945926,45.4850825584844,44.5932181945926,45.0391503765385,4036.48822147191,0.0,1.0
2022-02-18,50.83,50.94,50.38,50.38,1483,45.3334656166228,45.4315706966509,44.9321266528715,44.9321266528715,1662.80889790079,0.0,1.0
2022-02-22,51.08,51.08,50.0201,50.0201,1851,45.5564317075958,45.5564317075958,44.6111446683068,44.6111446683068,2075.42769387347,0.0,1.0
2022-02-23,52.3,52.44,50.5,51.21,5006,46.6445062315438,46.7693672424887,45.0391503765385,45.6723740749017,5612.96112130234,0.0,1.0
2022-02-24,50.15,51.1,50.15,51.0,1991,44.7269978491763,45.5742689948736,44.7269978491763,45.4850825584844,2232.40223581961,0.0,1.0
2022-02-25,51.1332,51.1583,50.15,50.15,3155,45.6038788917548,45.6262646872885,44.7269978491763,44.7269978491763,3537.53342742886,0.0,1.0
2022-02-28,50.33,50.605,50.33,50.436,908,44.8875334346769,45.1327961347471,44.8875334346769,44.9820710572494,1018.09202919347,0.0,1.0
2022-03-01,50.26,50.26,50.26,50.26,1072,44.8251029292045,44.8251029292045,44.8251029292045,44.8251029292045,1201.97649261608,0.0,1.0
2022-03-02,50.578,50.578,50.5002,50.5002,1021,45.1087157969221,45.1087157969221,45.0393287494113,45.0393287494113,1144.79290947856,0.0,1.0
2022-03-03,50.2,50.3527,50.2,50.3,923,44.7715910673709,44.9077787557372,44.7715910673709,44.8607775037601,1034.91073011627,0.0,1.0
2022-03-04,50.22,50.22,50.22,50.22,787,44.7894283546488,44.7894283546488,44.7894283546488,44.7894283546488,882.421175082888,0.0,1.0
2022-03-07,50.07,50.8799,49.99,49.9916,7604,44.655648700065,45.377969648381,44.5842995509537,44.5857265339359,8525.96012113123,0.0,1.0
2022-03-08,50.16,50.84,50.13,50.15,1308,44.7359164928153,45.3423842602617,44.7091605618985,44.7269978491763,1466.59072046813,0.0,1.0
2022-03-09,50.16,50.16,50.16,50.16,344,44.7359164928153,44.7359164928153,44.7359164928153,44.7359164928153,385.708874496205,0.0,1.0
2022-03-10,50.02,50.02,50.01,50.01,1012,44.6110554818704,44.6110554818704,44.6021368382315,44.6021368382315,1134.70168892488,0.0,1.0
2022-03-11,50.0,50.05,50.0,50.05,2275,44.5932181945926,44.6378114127872,44.5932181945926,44.6378114127872,2550.83630662461,0.0,1.0
2022-03-14,51.09,51.1625,49.86,49.86,2790,45.9220960967914,45.9872625083596,44.816514217773,44.816514217773,3103.97634505972,0.4,1.0
2022-03-15,50.55,51.215,50.55,51.19,3226,45.4367186864906,46.0344519788055,45.4367186864906,46.0119808024027,3589.04218249558,0.0,1.0
2022-03-16,50.62,51.073,50.61,51.0,3480,45.4996379804185,45.9068156968375,45.4906495098574,45.8411998617413,3871.6264088917,0.0,1.0
2022-03-17,50.62,50.62,50.62,50.62,220,45.4996379804185,45.4996379804185,45.4996379804185,45.4996379804185,244.757991366717,0.0,1.0
2022-03-18,49.9,50.8499,49.6,50.5,5774,44.8524681000175,45.7062829186188,44.5828139831837,45.391776333685,6423.78473705191,0.0,1.0
2022-03-21,50.68,50.8,50.54,50.8,1888,45.5535688037853,45.6614304505188,45.4277302159295,45.6614304505188,2100.46858045618,0.0,1.0
2022-03-22,50.15,50.325,49.8,49.8,2530,45.0771798640456,45.2344780988653,44.7625833944062,44.7625833944062,2814.71690071724,0.0,1.0
2022-03-23,49.95,50.84,49.95,50.5,2393,44.8974104528231,45.6973843327633,44.8974104528231,45.391776333685,2662.29942427524,0.0,1.0
2022-03-24,50.4,50.4,49.7625,49.7625,1018,45.3018916280738,45.3018916280738,44.728876629802,44.728876629802,1132.56197823326,0.0,1.0
2022-03-25,50.1,50.1,49.85,49.85,366,45.03223751124,45.03223751124,44.8075257472118,44.8075257472118,407.188294728265,0.0,1.0
2022-03-28,50.15,50.15,50.15,50.15,1253,45.0771798640456,45.0771798640456,45.0771798640456,45.0771798640456,1394.00801446589,0.0,1.0
2022-03-29,50.05,51.0,50.05,50.94,4171,44.9872951584343,45.8411998617413,44.9872951584343,45.7872690383745,4640.38900904807,0.0,1.0
2022-03-30,49.65,50.9,49.65,50.6,9611,44.6277563359893,45.75131515613,44.6277563359893,45.4816610392963,10692.5866137523,0.0,1.0
2022-03-31,50.53,50.73,50.0,50.04,1844,45.4187417453684,45.5985111565909,44.9423528056287,44.9783066878732,2051.51698218284,0.0,1.0
2022-04-01,51.0,51.165,50.61,51.0,3636,45.8411998617413,45.9895096259999,45.4906495098574,45.8411998617413,4045.18207549719,0.0,1.0
2022-04-04,50.77,51.4,50.77,51.25,3977,45.6344650388354,46.2007386841863,45.6344650388354,46.0659116257694,4424.5569621156,0.0,1.0
2022-04-05,50.25,51.0,50.25,50.2575,3988,45.1670645696569,45.8411998617413,45.1670645696569,45.1738059225777,4436.79486168393,0.0,1.0
2022-04-06,50.98,50.99,50.0101,50.0133,5211,45.823222920619,45.8322113911802,44.9514311608955,44.954307471475,5797.426786418,0.0,1.0
2022-04-07,50.92,50.92,50.92,50.92,1419,45.7692920972523,45.7692920972523,45.7692920972523,45.7692920972523,1578.68904431532,0.0,1.0
2022-04-08,50.6,51.2265,50.6,51.2265,1923,45.4816610392963,46.0447887199508,45.4816610392963,46.0447887199508,2139.40735180998,0.0,1.0
2022-04-11,50.96,51.1767,50.31,51.1767,5930,45.8052459794968,46.0000261365564,45.2209953930236,46.0000261365564,6597.3404036574,0.0,1.0
2022-04-12,50.2151,51.14,50.2151,50.5,3798,45.1356948073985,45.9670384495971,45.1356948073985,45.391776333685,4225.41296004905,0.0,1.0
2022-04-13,51.15,51.15,50.98,51.0,1632,45.9760269201582,45.9760269201582,45.823222920619,45.8411998617413,1815.65928141128,0.0,1.0
2022-04-14,50.975,51.05,50.625,50.83,3568,45.8187286853385,45.8861422145469,45.5041322156991,45.6883958622022,3969.52960543838,0.0,1.0
2022-04-18,50.82,51.0,50.7501,51.0,3986,45.679407391641,45.8411998617413,45.6165779824188,45.8411998617413,4434.56978903515,0.0,1.0
2022-04-19,50.0132,50.931,50.0132,50.931,1697,44.9542175867694,45.7791794148695,44.9542175867694,45.7791794148695,1887.9741424969,0.0,1.0
2022-04-20,52.39,52.39,50.8,51.0,3090,47.0905972697378,47.0905972697378,45.6614304505188,45.8411998617413,3437.73724237797,0.0,1.0
2022-04-21,51.1,51.86,51.1,51.8,2050,45.9310845673526,46.6142083299981,45.9310845673526,46.5602775066314,2280.69946500804,0.0,1.0
2022-04-22,51.0,52.2999,50.658,52.2999,1957,45.8411998617413,47.009611149982,45.5337941685508,47.009611149982,2177.23358683938,0.0,1.0
2022-04-25,50.74,51.098,50.74,51.0,2095,45.607499627152,45.9292868732403,45.607499627152,45.8411998617413,2330.76359960578,0.0,1.0
2022-04-26,50.8,51.0,50.7,51.0,3656,45.6614304505188,45.8411998617413,45.5715457449075,45.8411998617413,4067.43280198507,0.0,1.0
2022-04-27,51.02,51.64,51.02,51.6,869,45.8591768028636,46.4164619776533,45.8591768028636,46.3805080954088,966.794065898529,0.0,1.0
2022-04-28,51.07,51.28,51.07,51.28,456,45.9041191556692,46.0928770374528,45.9041191556692,46.0928770374528,507.316563923739,0.0,1.0
2022-04-29,51.8,51.8,50.98,50.98,806,46.5602775066314,46.5602775066314,45.823222920619,45.823222920619,896.704277461697,0.0,1.0
2022-05-02,51.31,51.6175,51.0,51.2,4098,46.1198424491362,46.3962379188908,45.8411998617413,46.0209692729638,4559.17385736729,0.0,1.0
2022-05-03,51.4,52.26,51.35,51.35,2885,46.2007386841863,46.9737471524431,46.1557963313807,46.1557963313807,3209.66729587717,0.0,1.0
2022-05-04,51.81,51.81,51.81,51.81,313,46.5692659771925,46.5692659771925,46.5692659771925,46.5692659771925,348.223869535374,0.0,1.0
2022-05-05,51.46,51.5,51.0,51.05,4667,46.2546695075531,46.2906233897976,45.8411998617413,45.8861422145469,5192.20702594757,0.0,1.0
2022-05-06,51.47,51.47,51.0,51.0,5037,46.2636579781142,46.2636579781142,45.8411998617413,45.8411998617413,5603.84546597341,0.0,1.0
2022-05-09,51.23,51.23,50.1,50.1,2207,46.0479346846472,46.0479346846472,45.03223751124,45.03223751124,2455.36766793792,0.0,1.0
2022-05-10,50.75,51.0,50.65,50.97,2039,45.6164880977132,45.8411998617413,45.5266033921019,45.8142344500579,2268.4615654397,0.0,1.0
2022-05-11,51.35,51.35,50.4852,50.4852,6041,46.1557963313807,46.1557963313807,45.3784733972545,45.3784733972545,6720.83193566516,0.0,1.0
2022-05-12,51.0001,51.49,51.0001,51.49,1075,45.8412897464469,46.2816349192365,45.8412897464469,46.2816349192365,1195.97654872373,0.0,1.0
2022-05-13,51.0001,51.0001,51.0001,51.0001,217,45.8412897464469,45.8412897464469,45.8412897464469,45.8412897464469,241.420382393534,0.0,1.0
2022-05-16,50.62,51.53,50.3,51.53,2473,45.4996379804185,46.317588801481,45.2120069224625,46.317588801481,2751.30233022677,0.0,1.0
2022-05-17,51.75,52.37,51.55,51.65,3219,46.5153351538257,47.0726203286155,46.3355657426032,46.4254504482145,3581.25442822482,0.0,1.0
2022-05-18,51.15,52.0,51.15,52.0,3107,45.9760269201582,46.7400469178539,45.9760269201582,46.7400469178539,3456.65035989267,0.0,1.0
2022-05-19,51.7,51.7,51.14,51.14,829,46.4703928010201,46.4703928010201,45.9670384495971,45.9670384495971,922.292612922763,0.0,1.0
2022-05-20,51.2,52.09,51.2,52.09,4463,46.0209692729638,46.820943152904,46.0209692729638,46.820943152904,4965.24961577116,0.0,1.0
2022-05-23,50.38,50.96,50.38,50.96,6296,45.2839146869515,45.8052459794968,45.2839146869515,45.8052459794968,7004.52869838567,0.0,1.0
2022-05-24,50.54,50.91,50.5,50.5,3110,45.4277302159295,45.7603036266912,45.391776333685,45.391776333685,3459.98796886586,0.0,1.0
2022-05-25,51.01,51.1,50.89,50.92,5602,45.8501883323024,45.9310845673526,45.7423266855689,45.7692920972523,6232.42848925612,0.0,1.0
2022-05-26,50.7,51.28,50.6,50.6,5049,45.5715457449075,46.0928770374528,45.4816610392963,45.4816610392963,5617.19590186615,0.0,1.0
2022-05-27,51.16,51.165,50.64,50.64,3052,45.9850153907193,45.9895096259999,45.5176149215408,45.5176149215408,3395.46086205099,0.0,1.0
2022-05-31,51.04,51.24,51.04,51.24,1761,45.8771537439858,46.0569231552083,45.8771537439858,46.0569231552083,1959.17646725813,0.0,1.0
2022-06-01,49.51,51.24,49.19,50.74,8253,44.5019177481336,46.0569231552083,44.2142866901775,45.607499627152,9181.76228522504,0.0,1.0
2022-06-02,50.17,50.17,50.17,50.17,1263,45.0951568051679,45.0951568051679,45.0951568051679,45.0951568051679,1405.13337770983,0.0,1.0
2022-06-03,50.17,50.17,50.17,50.17,330,45.0951568051679,45.0951568051679,45.0951568051679,45.0951568051679,367.136987050074,0.0,1.0
2022-06-06,49.67,49.72,49.67,49.72,1140,44.6457332771116,44.6906756299172,44.6457332771116,44.6906756299172,1268.29140980935,0.0,1.0
2022-06-07,49.67,49.67,49.555,49.555,2351,44.6457332771116,44.6457332771116,44.5423658656586,44.5423658656586,2615.57289865068,0.0,1.0
2022-06-08,49.78,49.78,49.67,49.67,1385,44.744606453284,44.744606453284,44.6457332771116,44.6457332771116,1540.86280928592,0.0,1.0
2022-06-09,50.0,50.1,49.5,49.85,5509,44.9423528056287,45.03223751124,44.4929292775724,44.8075257472118,6128.96261108746,0.0,1.0
2022-06-10,50.0,50.0,50.0,50.0,374,44.9423528056287,44.9423528056287,44.9423528056287,44.9423528056287,416.088585323418,0.0,1.0
2022-06-13,49.34,49.34,48.66,48.885,4721,44.3491137485944,44.3491137485944,43.7378977504379,43.9401383380632,5252.28398746486,0.0,1.0
2022-06-14,48.41,48.69,48.22,48.69,1343,43.8727248088548,44.1264815315666,43.7005327470146,44.1264815315666,1481.89177406365,0.4,1.0
2022-06-15,48.25,48.755,47.975,48.22,2753,43.7277209673051,44.1853893421961,43.4784956146418,43.7005327470146,3037.71262397411,0.0,1.0
2022-06-16,46.0,48.4568,46.0,48.4568,2922,41.6886044455137,43.915138432508,41.6886044455137,43.915138432508,3224.19044215486,0.0,1.0
2022-06-17,46.0,46.0,46.0,46.0,1871,41.6886044455137,41.6886044455137,41.6886044455137,41.6886044455137,2064.4970284982,0.0,1.0
2022-06-21,46.5,46.7,46.0001,46.0001,2346,42.1417414503563,42.3229962522933,41.6886950729147,41.6886950729147,2588.6210736808,0.0,1.0
2022-06-22,45.01,47.113,45.01,46.5,1828,40.7913931759255,42.6972874182932,40.7913931759255,42.1417414503563,2017.05000967114,0.0,1.0
2022-06-23,45.91,46.5164,45.44,45.44,2898,41.6070397846421,42.1566043441151,41.1810910000901,41.1810910000901,3197.70838513511,0.0,1.0
2022-06-24,45.88,45.975,45.64,45.9057,2069,41.5798515643515,41.6659475952716,41.3623458020271,41.6031428064004,2282.97399891116,0.0,1.0
2022-06-27,46.233,46.233,46.07,46.07,570,41.8997662897703,41.8997662897703,41.7520436261917,41.7520436261917,628.948854219121,0.0,1.0
2022-06-28,46.5,46.5,46.115,46.35,2453,42.1417414503563,42.1417414503563,41.7928259566275,42.0058003489035,2706.6869112272,0.0,1.0
2022-06-29,46.2656,46.2656,46.168,46.168,1304,41.9293108224861,41.9293108224861,41.8408584791408,41.8408584791408,1438.85843140655,0.0,1.0
2022-06-30,45.97,45.97,45.025,45.64,1263,41.6614162252232,41.6614162252232,40.8049872860708,41.3623458020271,1393.61825066447,0.0,1.0
2022-07-01,46.46,46.56,45.97,45.97,3029,42.1054904899689,42.1961178909374,41.6614162252232,41.6614162252232,3342.25627970125,0.0,1.0
2022-07-05,47.05,47.38,45.5336,46.45,3206,42.640192155683,42.9392625788791,41.2659182473966,42.096427749872,3537.56145022194,0.0,1.0
2022-07-06,47.5,47.5,46.69,46.69,2406,43.0480154600413,43.0480154600413,42.3139335121964,42.3139335121964,2654.82621623019,0.0,1.0
2022-07-07,47.5,47.5,46.79,47.29,1991,43.0480154600413,43.0480154600413,42.4045609131649,42.8576979180075,2196.90731359697,0.0,1.0
2022-07-08,47.5383,47.5383,47.31,47.31,843,43.0827257546123,43.0827257546123,42.8758233982012,42.8758233982012,930.182252818805,0.0,1.0
2022-07-11,46.8,46.8,46.8,46.8,328,42.4136236532618,42.4136236532618,42.4136236532618,42.4136236532618,361.921445936617,0.0,1.0
2022-07-12,47.18,47.18,47.0,47.0,1500,42.7580077769421,42.7580077769421,42.5948784551988,42.5948784551988,1655.12856373453,0.0,1.0
2022-07-13,47.0,47.8499,47.0,47.8499,989,42.5948784551988,43.3651207360301,42.5948784551988,43.3651207360301,1091.2814330223,0.0,1.0
2022-07-14,47.0,47.0,47.0,47.0,90,42.5948784551988,42.5948784551988,42.5948784551988,42.5948784551988,99.3077138240717,0.0,1.0
2022-07-15,47.0,47.0,47.0,47.0,904,42.5948784551988,42.5948784551988,42.5948784551988,42.5948784551988,997.490814410676,0.0,1.0
2022-07-18,44.37,46.67,43.7301,46.67,12048,40.211377809727,42.2958080320027,39.6314530709296,42.2958080320027,13293.9926239157,0.0,1.0
2022-07-19,44.06,45.26,43.66,45.26,6660,39.9304328667247,41.0179616783468,39.5679232628506,41.0179616783468,7348.7708229813,0.0,1.0
2022-07-20,44.22,45.4058,43.1,43.8601,14253,40.0754367082743,41.1500964289588,39.060409817427,39.7492686921886,15727.0316126055,0.0,1.0
2022-07-21,45.51,46.57,44.955,45.49,6850,41.244530180768,42.2051806310342,40.7415481053928,41.2264047005743,7558.42044105435,0.0,1.0
2022-07-22,45.8759,46.2,45.19,46.2,6764,41.5761358409118,41.8698592474507,40.9545224976688,41.8698592474507,7463.52640340023,0.0,1.0
2022-07-25,45.2,46.55,44.67,45.8,12775,40.9635852377657,42.1870551508405,40.4832600126326,41.5073496435767,14096.1782678057,0.0,1.0
2022-07-26,45.62,46.18,44.63,44.63,12907,41.3442203218334,41.851733767257,40.4470090522452,40.4470090522452,14241.8295814144,0.0,1.0
2022-07-27,45.55,46.773,44.5301,44.5301,9420,41.2807811411554,42.3891542550003,40.3564722786776,40.3564722786776,10394.2073802528,0.0,1.0
2022-07-28,45.884,46.53,45.5,46.2,4054,41.5834766603902,42.1689296706468,41.2354674406712,41.8698592474507,4473.26079825319,0.0,1.0
2022-07-29,44.13,45.24,44.055,45.24,4333,39.9938720474026,40.9998361981531,39.9259014966762,40.9998361981531,4781.11471110781,0.0,1.0
2022-08-01,47.2,47.2,44.1,44.1,9345,42.7761332571358,42.7761332571358,39.9666838271121,39.9666838271121,10311.4509520661,0.0,1.0
2022-08-02,46.85,46.85,46.41,46.41,1230,42.458937353746,42.458937353746,42.0601767894846,42.0601767894846,1357.20542226231,0.0,1.0
2022-08-03,48.15,48.73,45.4,45.4,11400,43.6370935663366,44.162732491954,41.1448400397027,41.1448400397027,12578.9770843824,0.0,1.0
2022-08-04,47.3501,48.5,47.3501,48.45,2963,42.9121649859895,43.9542894697264,42.9121649859895,43.9089757692422,3269.43062289694,0.0,1.0
2022-08-05,48.0,48.9235,46.305,46.34,7393,43.5011524648839,44.338096512828,41.9650180184677,41.9967376088066,8157.57698112624,0.0,1.0
2022-08-08,49.2,50.4,48.65,48.65,9627,44.588681276506,45.6762100881281,44.0902305711792,44.0902305711792,10622.6151220482,0.0,1.0
2022-08-09,50.81,52.1,48.53,48.53,11044,46.047782432099,47.2168759045927,43.981477690017,43.981477690017,12186.1599052561,0.0,1.0
2022-08-10,51.5,53.41,50.7601,50.7601,12411,46.6731114987817,48.4040948572802,46.0025593590157,46.0025593590157,13694.5337363395,0.0,1.0
2022-08-11,51.2,52.095,51.11,52.07,3445,46.4012292958761,47.2123445345443,46.3196646350045,47.1896876843022,3801.27860137697,0.0,1.0
2022-08-12,50.7,52.0,50.42,51.245,4762,45.9480922910336,47.1262485036242,45.6943355683218,46.442011626312,5254.48148033588,0.0,1.0
2022-08-15,49.95,51.0,49.89,51.0,2204,45.2683867837698,46.2199744939391,45.2140103431887,46.2199744939391,2431.93556964727,0.0,1.0
2022-08-16,49.1,49.532,48.97,48.97,4448,44.4980538755375,44.8895642477214,44.3802382542784,44.3802382542784,4908.00790099412,0.0,1.0
2022-08-17,49.8,50.78,49.1501,49.51,12770,45.132445682317,46.0205942118084,44.5434582034227,44.8696262195083,14090.6611725933,0.0,1.0
2022-08-18,50.6,50.6,49.74,49.74,716,45.8574648900651,45.8574648900651,45.0780692417359,45.0780692417359,790.048034422615,0.0,1.0
2022-08-19,50.35,50.925,49.5001,49.5001,5618,45.6308963876438,46.1520039432127,44.8606541068125,44.8606541068125,6199.00818070706,0.0,1.0
2022-08-22,50.5,51.0,49.749,49.94,5728,45.7668374890966,46.2199744939391,45.0862257078231,45.2593240436729,6320.38427538092,0.0,1.0
2022-08-23,49.65,50.2,49.32,50.11,4649,44.9965045808643,45.4949552861911,44.6974341576682,45.4133906253194,5129.79512853454,0.0,1.0
2022-08-24,50.12,50.12,49.9006,50.0,3531,45.4224533654162,45.4224533654162,45.2236168476913,45.313700484254,3896.17263903108,0.0,1.0
2022-08-25,50.2,50.2,50.2,50.2,218,45.4949552861911,45.4949552861911,45.4949552861911,45.4949552861911,240.545351262751,0.0,1.0
2022-08-26,50.421,50.421,50.15,50.2,5115,45.6952418423315,45.6952418423315,45.4496415857068,45.4949552861911,5643.98840233474,0.0,1.0
2022-08-29,50.6,51.0771,50.0,50.6,2459,45.8574648900651,46.2898482200858,45.313700484254,45.8574648900651,2713.30742548214,0.0,1.0
2022-08-30,50.0,50.9321,50.0,50.9321,4391,45.313700484254,46.1584384886815,45.313700484254,46.1584384886815,4845.11301557221,0.0,1.0
2022-08-31,48.75,49.57,48.75,49.57,4756,44.1808579721477,44.9240026600895,44.1808579721477,44.9240026600895,5247.86096608094,0.0,1.0
2022-09-01,47.5,48.5,47.5,48.5,3146,43.0480154600413,43.9542894697264,43.0480154600413,43.9542894697264,3471.35630767255,0.0,1.0
2022-09-02,48.11,48.78,46.0,46.0,10681,43.6008426059492,44.2080461924382,41.6886044455137,41.6886044455137,11785.6187928323,0.0,1.0
2022-09-06,51.45,52.34,48.3,48.65,18925,46.6277977982974,47.4343816669171,43.7730346677894,44.0902305711792,20882.2053791173,0.0,1.0
2022-09-07,52.25,52.72,50.56,51.87,4439,47.3528170060455,47.7787657905975,45.8212139296777,47.0084328823651,4898.07712961171,0.0,1.0
2022-09-08,51.95,52.5528,51.55,51.55,1446,47.08093480314,47.6272367761781,46.7184251992659,46.7184251992659,1595.54393544008,0.0,1.0
2022-09-09,51.2,51.65,51.2,51.54,2804,46.4012292958761,46.8090526002344,46.4012292958761,46.7093624591691,3093.98699514108,0.0,1.0
2022-09-12,51.0,51.52,49.0,51.47,2723,46.2199744939391,46.6912369789754,44.407426474569,46.6459232784911,3004.61005269942,0.0,1.0
2022-09-13,51.0,51.61,50.54,50.54,3160,46.2199744939391,46.772801639847,45.803088449484,45.803088449484,3486.80417426741,0.0,1.0
2022-09-14,49.55,52.2411,49.22,50.46,5334,45.2865122639635,47.7460588462753,44.984906834153,46.118212085562,5836.1681389696,0.42,1.0
2022-09-15,49.562,49.562,49.562,49.562,533,45.2974797341384,45.2974797341384,45.2974797341384,45.2974797341384,583.179155993776,0.0,1.0
2022-09-16,53.75,53.75,48.7,49.25,23512,49.1251268251874,49.1251268251874,44.5096497932396,45.0123255095903,25725.5315492039,0.0,1.0
2022-09-19,51.2,53.2,50.55,53.2,15712,46.7945394130158,48.6224511088367,46.2004681118739,48.6224511088367,17191.2024370998,0.0,1.0
2022-09-20,51.15,51.2,50.8,50.8,3231,46.7488416206202,46.7945394130158,46.4289570738516,46.4289570738516,3535.1817129754,0.0,1.0
2022-09-21,51.7,51.72,51.05,51.72,1561,47.251517336971,47.2697964539292,46.6574460358292,47.2697964539292,1707.95996717877,0.0,1.0
2022-09-22,51.0,51.175,50.6,50.6,2328,46.6117482434337,46.771690516818,46.2461659042695,46.2461659042695,2547.16899653566,0.0,1.0
2022-09-23,49.74,50.1,49.15,49.76,4799,45.4601638750665,45.7891879803142,44.9209299247993,45.4784429920247,5250.8006934599,0.0,1.0
2022-09-26,50.44,50.44,50.0,50.0,1931,46.0999329686038,46.0999329686038,45.6977923955232,45.6977923955232,2112.79352762473,0.0,1.0
2022-09-27,52.8,52.8,50.64,51.0,9099,48.2568687696725,48.2568687696725,46.2827241381859,46.6117482434337,9955.62315269674,0.0,1.0
2022-09-28,55.0,55.5,52.455,52.755,37819,50.2675716350755,50.7245495590307,47.9415540021434,48.2157407565165,41379.460601367,0.0,1.0
2022-09-29,54.2,56.175,52.8,54.65,15309,49.5364069567471,51.3414697563703,48.2568687696725,49.9476870883069,16750.2620996411,0.0,1.0
2022-09-30,53.5,54.65,53.5,54.5,4979,48.8966378632098,49.9476870883069,48.8966378632098,49.8105937111203,5447.74674989308,0.0,1.0
2022-10-03,54.0,55.68,54.0,54.31,5036,49.353615787165,50.8890616116546,49.353615787165,49.6369421000173,5510.11300109692,0.0,1.0
2022-10-04,54.66,54.9,54.5693,54.5693,2860,49.956826646786,50.1761760502845,49.8739308513805,49.8739308513805,3129.25400777148,0.0,1.0
2022-10-05,54.45,55.6,53.27,53.27,3234,49.7648959187248,50.8159451438218,48.6864280181904,48.6864280181904,3538.46414724929,0.0,1.0
2022-10-06,54.5,55.0,53.6,53.6,1420,49.8105937111203,50.2675716350755,48.9880334480009,48.9880334480009,1553.68555630612,0.0,1.0
2022-10-07,54.86,56.9082,54.86,55.5,10921,50.1396178163681,52.0115821840583,50.1396178163681,50.7245495590307,11949.1549017036,0.0,1.0
2022-10-10,55.5741,56.65,55.0,55.0,4153,50.7922736873609,51.7755987841278,50.2675716350755,50.2675716350755,4543.98317981642,0.0,1.0
2022-10-11,55.41,56.14,55.25,55.25,3128,50.6422935327188,51.3094813016934,50.4960605970531,50.4960605970531,3422.48480290531,0.0,1.0
2022-10-12,54.98,54.98,53.95,54.55,6586,50.2492925181173,50.2492925181173,49.3079179947695,49.8562915035158,7206.0373759381,0.0,1.0
2022-10-13,54.86,55.4999,54.07,54.07,7806,50.1396178163681,50.724458163446,49.4175926965188,49.4175926965188,8540.8939806518,0.0,1.0
2022-10-14,55.66,55.8,55.0,55.0,1296,50.8707824946964,50.9987363134039,50.2675716350755,50.2675716350755,1418.01160631882,0.0,1.0
2022-10-17,58.35,59.4,55.65,55.7,9021,53.3293237255756,54.2889773658816,50.8616429362173,50.9073407286128,9870.2798615757,0.0,1.0
2022-10-18,59.65,61.5,58.51,61.5,11873,54.5174663278592,56.2082846464935,53.4755566612412,56.2082846464935,12990.7807112835,0.0,1.0
2022-10-19,58.4,60.8,57.92,60.15,3600,53.3750215179711,55.5685155529562,52.9363227109741,54.9744442518144,3938.9211286634,0.0,1.0
2022-10-20,58.9,59.731,55.0,58.41,2185,53.8319994419263,54.5914967515399,50.2675716350755,53.3841610764502,2390.70629614709,0.0,1.0
2022-10-21,58.8,58.8,57.9453,58.3852,1642,53.7406038571353,53.7406038571353,52.9594457939262,53.361494971422,1796.58569257369,0.0,1.0
2022-10-24,58.65,58.77,57.625,58.77,3351,53.6035104799487,53.713185181698,52.6667057358405,53.713185181698,3666.47908393085,0.0,1.0
2022-10-25,58.68,58.68,56.9076,57.765,2051,53.630929155386,53.630929155386,52.0110338105495,52.7946595545479,2244.09089858018,0.0,1.0
2022-10-26,57.3,58.0,56.6065,58.0,3674,52.3696700852696,53.0094391788069,51.7358417047437,53.0094391788069,4019.88784075259,0.0,1.0
2022-10-27,57.6,57.7,57.56,57.7,1173,52.6438568396427,52.7352524244338,52.6072986057263,52.7352524244338,1283.43180108949,0.0,1.0
2022-10-28,57.7,57.7,57.7,57.7,641,52.7352524244338,52.7352524244338,52.7352524244338,52.7352524244338,701.346789853677,0.0,1.0
2022-10-31,56.56,57.38,56.56,57.1958,8333,51.6933427578158,52.4427865531024,51.6933427578158,52.2744358859173,9117.50826809782,0.0,1.0
2022-11-01,55.8,57.45,55.05,55.05,8599,50.9987363134039,52.5067634624562,50.313269427471,50.313269427471,9408.55077371571,0.0,1.0
2022-11-02,54.61,55.65,54.61,55.14,2994,49.9111288543904,50.8616429362173,49.9111288543904,50.395525453783,3275.8694053384,0.0,1.0
2022-11-03,53.37,54.075,53.37,54.0,1803,48.7778236029815,49.4221624757583,48.7778236029815,49.353615787165,1972.74299860558,0.0,1.0
2022-11-04,52.5,54.5,52.34,53.75,4973,47.9826820152994,49.8105937111203,47.8364490796337,49.1251268251874,5441.1818813453,0.0,1.0
2022-11-07,53.0,54.25,50.9975,50.9975,3704,48.4396599392546,49.5821047491427,46.6094633538139,46.6094633538139,4052.71218349145,0.0,1.0
2022-11-08,51.52,52.09,51.52,52.09,3831,47.0870052843471,47.6079601176561,47.0870052843471,47.6079601176561,4191.66856775264,0.0,1.0
2022-11-09,53.63,53.85,51.52,51.52,9702,49.0154521234382,49.2165224099785,47.0870052843471,47.0870052843471,10615.3924417479,0.0,1.0
2022-11-10,53.5,53.5,53.2,53.2,1890,48.8966378632098,48.8966378632098,48.6224511088367,48.6224511088367,2067.93359254829,0.0,1.0
2022-11-11,53.5,56.5,53.5,54.25,8133,48.8966378632098,51.6385054069412,48.8966378632098,49.5821047491427,8898.6793165054,0.0,1.0
2022-11-14,53.04,53.75,52.75,53.0,6881,48.476218173171,49.1251268251874,48.211170977277,48.4396599392546,7528.81007953691,0.0,1.0
2022-11-15,53.76,53.76,52.23,53.25,914,49.1342663836665,49.1342663836665,47.7359139363635,48.6681489012322,1000.04830877732,0.0,1.0
2022-11-16,52.86,53.55,52.78,53.01,3418,48.3117061205471,48.9423356556053,48.2385896527143,48.4487994977337,3739.78678271431,0.0,1.0
2022-11-17,52.775,53.03,52.0206,52.06,4498,48.2340198734747,48.4670786146919,47.5445315818111,47.5805414422188,4921.46312131333,0.0,1.0
2022-11-18,52.91,53.01,51.7501,51.7501,4063,48.3574039129426,48.4487994977337,47.2973065249513,47.2973065249513,4445.51015159984,0.0,1.0
2022-11-21,54.46,54.46,52.91,52.91,3867,49.7740354772039,49.7740354772039,48.3574039129426,48.3574039129426,4231.05777903927,0.0,1.0
2022-11-22,53.25,53.86,52.18,53.86,1169,48.6681489012322,49.2256619684576,47.690216143968,49.2256619684576,1279.05522205764,0.0,1.0
2022-11-23,53.8,53.8,52.6824,52.6824,748,49.170824617583,49.170824617583,48.1493875619582,48.1493875619582,818.420278955617,0.0,1.0
2022-11-25,53.6,53.6,53.6,53.6,386,48.9880334480009,48.9880334480009,48.9880334480009,48.9880334480009,422.339876573353,0.0,1.0
2022-11-28,55.9,56.57,52.75,52.75,13615,51.0901318981949,51.7024823162949,48.211170977277,48.211170977277,14896.7808796534,0.0,1.0
2022-11-29,56.07,56.436,55.9,55.9,3121,51.2455043923397,51.5800122326749,51.0901318981949,51.0901318981949,3414.82578959958,0.0,1.0
2022-11-30,56.01,57.66,55.225,55.225,3222,51.1906670414651,52.6986941905173,50.4732117008554,50.4732117008554,3525.33441015374,0.0,1.0
2022-12-01,55.87,56.885,55.62,55.62,3491,51.0627132227576,51.9903784083867,50.83422426078,50.83422426078,3819.65935004554,0.0,1.0
2022-12-02,56.1,56.1,55.42,55.87,1868,51.272923067777,51.272923067777,50.6514330911979,51.0627132227576,2043.86240787312,0.0,1.0
2022-12-05,56.79,57.005,55.24,56.52,3488,51.9035526028352,52.100053110136,50.486921038574,51.6567845238994,3816.37691577165,0.0,1.0
2022-12-06,56.99,57.11,56.54,57.11,2211,52.0863437724173,52.1960184741666,51.6750636408576,52.1960184741666,2419.15405985411,0.0,1.0
2022-12-07,59.18,60.0,57.25,57.25,5721,54.0879070793413,54.8373508746278,52.3239722928741,52.3239722928741,6259.60216030092,0.0,1.0
2022-12-08,61.5,62.31,59.54,59.54,17131,56.2082846464935,56.948588883301,54.416931184589,54.416931184589,18743.793848648,0.0,1.0
2022-12-09,60.47,61.445,60.12,60.75,6355,55.2669101231457,56.1580170748585,54.9470255763771,55.5228177605607,6953.28993684887,0.0,1.0
2022-12-12,61.1,61.1,60.4,60.6,2050,55.8427023073293,55.8427023073293,55.202933213792,55.3857243833741,2242.99675382222,0.0,1.0
2022-12-13,59.66,63.765,59.01,61.5,31165,54.5266058863383,58.2783946420107,53.9325345851965,56.2082846464935,34099.0213818874,0.0,1.0
2022-12-14,55.55,60.0,55.55,59.6,15834,51.1541088075487,55.2519627084234,51.1541088075487,54.8836162903673,17194.6832914075,0.42,1.0
2022-12-15,55.62,56.5,54.58,56.15,4026,51.2185694307085,52.028931550432,50.2608687437625,51.7066284346329,4371.97138633363,0.0,1.0
2022-12-16,55.87,56.48,54.6201,55.62,11837,51.4487859419936,52.0105142295292,50.2977954721726,51.2185694307085,12854.2039990142,0.0,1.0
2022-12-19,55.5,56.47,55.01,55.01,4004,51.1080655052917,52.0013055690778,50.6568411431729,50.6568411431729,4348.08083230995,0.0,1.0
2022-12-20,57.18,57.18,55.7,55.7,6801,52.6551204611275,52.6551204611275,51.2922387143197,51.2922387143197,7385.43899613886,0.0,1.0
2022-12-21,58.02,58.58,57.01,57.01,3074,53.4286479390454,53.9443329243241,52.4985732334536,52.4985732334536,3338.16195767253,0.0,1.0
2022-12-22,56.97,56.97,56.97,56.97,1188,52.461738591648,52.461738591648,52.461738591648,52.461738591648,1290.08991727878,0.0,1.0
2022-12-23,58.0,58.0,58.0,58.0,1664,53.4102306181426,53.4102306181426,53.4102306181426,53.4102306181426,1806.99463160933,0.0,1.0
2022-12-27,59.25,60.515,57.85,57.85,3557,54.5613131745681,55.7262087216707,53.2721007113716,53.2721007113716,3862.66821191971,0.0,1.0
2022-12-28,58.53,59.82,58.53,59.82,1375,53.898289622067,55.0862068202981,53.898289622067,55.0862068202981,1493.15962648007,0.0,1.0
2022-12-29,58.45,59.775,58.45,59.4,5529,53.8246203384558,55.0447678482668,53.8246203384558,54.6994430813392,6004.13059986057,0.0,1.0
2022-12-30,58.27,58.75,57.73,58.25,2741,53.6588644503305,54.1008801519979,53.1615967859547,53.6404471294277,2976.5458444959,0.0,1.0
2023-01-03,59.49,60.55,59.1103,59.22,4186,54.7823210254018,55.7584390332506,54.432668188062,54.5336871932139,4545.72087014222,0.0,1.0
2023-01-04,57.35,59.975,57.31,59.0,9319,52.8116676888014,55.2289410572949,52.7748330469958,54.331096663283,10119.8214975765,0.0,1.0
2023-01-05,56.88,59.173,56.88,58.8,2439,52.3788606475854,54.4904064890923,52.3788606475854,54.1469234542549,2648.59369380718,0.0,1.0
2023-01-06,58.99,59.3,57.372,58.2,1063,54.3218880028316,54.6073564768251,52.8319267417945,53.5944038271707,1154.34813305332,0.0,1.0
2023-01-09,58.625,59.5,58.0,59.3,6153,53.9857718963554,54.7915296858532,53.4102306181426,54.6073564768251,6681.75358671406,0.0,1.0
2023-01-10,58.48,59.25,58.0,58.12,5208,53.85224631981,54.5613131745681,53.4102306181426,53.5207345435595,5655.54569796959,0.0,1.0
2023-01-11,58.21,59.24,56.6279,58.96,4901,53.6036124876221,54.5521045141167,52.1467103176055,54.2942620214774,5322.16387591186,0.0,1.0
2023-01-12,58.65,59.25,58.65,59.04,3916,54.0087935474839,54.5613131745681,54.0087935474839,54.3679313050886,4252.51861621522,0.0,1.0
2023-01-13,57.95,58.49,56.49,56.49,3732,53.3641873158856,53.8614549802614,52.0197228899806,52.0197228899806,4052.70670983535,0.0,1.0
2023-01-17,57.75,58.325,57.36,57.36,4357,53.1800141068575,53.7095120828133,52.8208763492528,52.8208763492528,4731.41563096265,0.0,1.0
2023-01-18,57.95,58.75,57.55,58.46,3298,53.3641873158856,54.1008801519979,52.9958408978295,53.8338289989072,3581.41123500455,0.0,1.0
2023-01-19,58.15,58.15,56.69,56.69,2022,53.5483605249137,53.5483605249137,52.2038960990087,52.2038960990087,2195.75910163105,0.0,1.0
2023-01-20,58.85,59.5,57.7,57.7,7655,54.192966756512,54.7915296858532,53.1339708046005,53.1339708046005,8312.8268659672,0.0,1.0
2023-01-23,57.7,58.58,57.63,58.38,8971,53.1339708046005,53.9443329243241,53.0695101814407,53.760159715296,9741.91637029285,0.0,1.0
2023-01-24,59.25,59.25,57.0006,57.06,3046,54.5613131745681,54.5613131745681,52.4899170926293,52.5446165357107,3307.75579800602,0.0,1.0
2023-01-25,58.84,58.845,58.22,58.22,2497,54.1837580960606,54.1883624262863,53.6128211480735,53.6128211480735,2711.5778816878,0.0,1.0
2023-01-26,59.235,59.47,56.25,58.21,8465,54.547500183891,54.763903704499,51.7987150391469,53.6036124876221,9192.43362774819,0.0,1.0
2023-01-27,60.0012,60.55,58.5,59.0,6754,55.2530677476776,55.7584390332506,53.8706636407128,54.331096663283,7334.40008527008,0.0,1.0
2023-01-30,60.08,62.02,60.08,61.0,4390,55.3256319920346,57.112112119607,55.3256319920346,56.1728287535638,4767.25146199817,0.0,1.0
2023-01-31,60.99,61.3,60.062,60.2,9543,56.1636200931124,56.4490885671059,55.3090564032221,55.4361359174515,10363.0707749086,0.0,1.0
2023-02-01,60.31,61.615,60.135,61.0,8463,55.5374311824169,56.7391613713251,55.3762796245174,56.1728287535638,9190.26175920058,0.0,1.0
2023-02-02,60.7494,60.83,59.5,60.2368,7528,55.9420597226516,56.0162815258899,54.7915296858532,55.4700237879127,8174.91321319414,0.0,1.0
2023-02-03,59.62,59.94,59.62,59.94,1629,54.9020336112701,55.196710745715,54.9020336112701,55.196710745715,1768.9869320262,0.0,1.0
2023-02-06,61.15,61.7,58.88,58.88,16310,56.3109586603349,56.8174349851621,54.2205927378662,54.2205927378662,17711.5880057381,0.0,1.0
2023-02-07,60.1,61.04,59.8501,60.7,8693,55.3440493129375,56.2096633953694,55.1139248882569,55.8965689400217,9440.02664217542,0.0,1.0
2023-02-08,59.24,60.34,59.0,60.34,5622,54.5521045141167,55.5650571637711,54.331096663283,55.5650571637711,6105.12248732431,0.0,1.0
2023-02-09,58.05,60.9,58.0,58.97,20873,53.4562739203996,56.0807421490498,53.4102306181426,54.3034706819288,22666.7060971043,0.0,1.0
2023-02-10,59.49,59.49,57.46,57.46,8270,54.7823210254018,54.7823210254018,52.9129629537668,52.9129629537668,8980.67644435647,0.0,1.0
2023-02-13,60.7,60.94,59.335,59.75,6934,55.8965689400217,56.1175767908554,54.6395867884051,55.0217461971383,7529.86825455474,0.0,1.0
2023-02-14,59.93,59.975,59.0,59.0,4853,55.1875020852636,55.2289410572949,54.331096663283,54.331096663283,5270.03903076928,0.0,1.0
2023-02-15,59.0,59.48,59.0,59.48,1612,54.331096663283,54.7731123649504,54.331096663283,54.7731123649504,1750.52604937154,0.0,1.0
2023-02-16,59.41,59.41,57.73,57.73,6893,54.7086517417906,54.7086517417906,53.1615967859547,53.1615967859547,7485.34494932879,0.0,1.0
2023-02-17,59.05,59.5,59.0,59.5,2838,54.37713996554,54.7915296858532,54.331096663283,54.7915296858532,3081.88146905486,0.0,1.0
2023-02-21,58.05,58.58,58.0,58.12,2237,53.4562739203996,53.9443329243241,53.4102306181426,53.5207345435595,2429.23497049884,0.0,1.0
2023-02-22,58.55,59.0,57.66,58.71,11821,53.9167069429698,54.331096663283,53.0971361627949,54.0640455101923,12836.8290506334,0.0,1.0
2023-02-23,59.8,59.8,58.52,58.52,9633,55.0677894993953,55.0677894993953,53.8890809616156,53.8890809616156,10460.8048595509,0.0,1.0
2023-02-24,58.63,59.4,57.96,59.4,4930,53.9903762265811,54.6994430813392,53.373395976337,54.6994430813392,5353.65596985216,0.0,1.0
2023-02-27,58.55,59.87,58.06,58.27,6257,53.9167069429698,55.1322501225552,53.4654825808511,53.6588644503305,6794.69075118966,0.0,1.0
2023-02-28,57.2295,58.6964,57.2295,58.0,6633,52.700703330362,54.0515217319784,52.700703330362,53.4102306181426,7203.00203813983,0.0,1.0
2023-03-01,58.58,59.05,56.4489,56.4489,5014,53.9443329243241,54.37713996554,51.9818752955254,51.9818752955254,5444.87444885167,0.0,1.0
2023-03-02,58.0,58.0,58.0,58.0,2389,53.4102306181426,53.4102306181426,53.4102306181426,53.4102306181426,2594.296980117,0.0,1.0
2023-03-03,57.7765,57.7765,57.25,57.57,2421,53.2044170570538,53.2044170570538,52.7195810842873,53.0142582187323,2629.04687687872,0.0,1.0
2023-03-06,57.97,57.97,57.26,57.26,2588,53.3826046367884,53.3826046367884,52.7287897447387,52.7287897447387,2810.39790060393,0.0,1.0
2023-03-07,57.9837,58.39,57.85,58.39,4151,53.3952205016068,53.7693683757474,53.2721007113716,53.7693683757474,4507.7131705591,0.0,1.0
2023-03-08,58.78,58.78,58.33,58.33,3584,54.1285061333521,54.1285061333521,53.714116413039,53.714116413039,3891.98843731241,0.0,1.0
2023-03-09,58.99,58.99,57.58,57.58,2536,54.3218880028316,54.3218880028316,53.0234668791837,53.0234668791837,2753.92931836614,0.0,1.0
2023-03-10,57.85,58.76,56.9269,58.76,9519,53.2721007113716,54.1100888124493,52.4220492651025,54.1100888124493,10337.0083523373,0.0,1.0
2023-03-13,55.0,56.2499,55.0,56.045,4636,50.6476324827215,51.7986229525424,50.6476324827215,51.6099374998932,5034.39129335387,0.0,1.0
2023-03-14,57.26,59.24,57.25,59.24,8496,53.1339708046005,54.9712963755595,53.124691382525,54.9712963755595,9155.7425999466,0.44,1.0
2023-03-15,57.86,57.88,56.4399,56.4399,4998,53.6907361291335,53.7092949732846,52.3729654001846,52.3729654001846,5386.11128937537,0.0,1.0
2023-03-16,56.11,57.82,55.5,57.82,22233,52.0668372659122,53.6536184408313,51.5007925193037,53.6536184408313,23959.4662458349,0.0,1.0
2023-03-17,54.16,56.4899,53.89,56.4899,8683,50.2573499611799,52.4193625105624,50.0068055651401,52.4193625105624,9357.26377063753,0.0,1.0
2023-03-20,52.32,55.0999,52.32,54.0,11550,48.5499362992787,51.1295228420609,48.5499362992787,50.1088792079711,12446.8958367918,0.0,1.0
2023-03-21,54.01,55.05,49.65,52.51,8805,50.1181586300467,51.0832185259039,46.0723306051068,48.7262453187142,9488.73747558025,0.0,1.0
2023-03-22,53.86,53.86,53.0,53.0,3864,49.9789672989134,49.9789672989134,49.1809370004161,49.1809370004161,4164.05242539945,0.0,1.0
2023-03-23,54.3,55.51,54.3,54.5375,9276,50.3872618702376,51.5100719413792,50.3872618702376,50.607648144532,9996.31218892476,0.0,1.0
2023-03-24,55.59,56.13,53.0,53.38,7051,51.5843073179836,52.0853961100633,49.1809370004161,49.533555039287,7598.53355369863,0.0,1.0
2023-03-27,54.11,55.3,54.11,55.0,10408,50.2109528508022,51.3152040777927,50.2109528508022,51.0368214155262,11216.2157462623,0.0,1.0
2023-03-28,53.6,55.34,53.234,53.234,3647,49.7377023249491,51.3523217660949,49.398075476984,49.398075476984,3930.20165513245,0.0,1.0
2023-03-29,53.8,54.035,52.96,53.97,9209,49.9232907664601,50.1413571852356,49.1438193121139,50.0810409417445,9924.10941653818,0.0,1.0
2023-03-30,51.78,54.09,51.78,53.8,5355,48.048847507199,50.1923940066511,48.048847507199,49.9232907664601,5770.83352433075,0.0,1.0
2023-03-31,51.71,53.285,51.7,51.7,5660,47.9838915526701,49.4454005295693,47.9746121305946,47.9746121305946,6099.5177866876,0.0,1.0
2023-04-03,53.36,54.94,51.8,51.8,8540,49.5149961951359,50.9811448830729,48.0674063513501,48.0674063513501,9203.15934599153,0.0,1.0
2023-04-04,53.0,54.2,51.79,53.28,4417,49.1809370004161,50.2944676494822,48.0581269292745,49.4407608185315,4759.99471091857,0.0,1.0
2023-04-05,53.41,54.365,51.8524,53.1,4513,49.5613933055137,50.4475781137287,48.116030523026,49.2737312211716,4863.44942956203,0.0,1.0
2023-04-06,54.94,54.94,53.59,53.59,3271,50.9811448830729,50.9811448830729,49.7284229028736,49.7284229028736,3525.00400711221,0.0,1.0
2023-04-10,55.0,55.71,54.79,54.95,8335,51.0368214155262,51.6956603828902,50.8419535519396,50.9904243051484,8982.24041555495,0.0,1.0
2023-04-11,54.65,55.73,53.4001,55.22,11072,50.7120416428819,51.7142192270413,49.5522066776589,51.2409687011883,11931.7775502129,0.0,1.0
2023-04-12,55.1,55.5,54.85,54.88,10956,51.1296156362817,51.5007925193037,50.8976300843929,50.9254683506196,11806.7697651854,0.0,1.0
2023-04-13,55.53,55.53,54.69,54.69,1918,51.5286307855303,51.5286307855303,50.7491593311841,50.7491593311841,2066.93906623088,0.0,1.0
2023-04-14,54.93,56.0,54.6475,55.5,14199,50.9718654609973,51.9647636230812,50.709721787363,51.5007925193037,15301.5994793599,0.0,1.0
2023-04-17,54.36,55.1,54.355,54.77,11358,50.4429384026909,51.1296156362817,50.4382986916532,50.8233947077885,12239.9863995049,0.0,1.0
2023-04-18,55.13,55.23,53.3,54.05,4383,51.1574539025083,51.2502481232638,49.4593196626826,50.1552763183489,4723.35449806568,0.0,1.0
2023-04-19,55.96,57.128,55.81,56.38,6899,51.927645934779,53.0114824332032,51.7884546036457,52.3173816619521,7434.7302491798,0.0,1.0
2023-04-20,54.9287,54.9287,54.9287,54.9287,1187,50.9706591361275,50.9706591361275,50.9706591361275,50.9706591361275,1279.17448989367,0.0,1.0
2023-04-21,53.62,56.56,53.01,54.3301,8392,49.7562611691002,52.484411259312,49.1902164224917,50.4151929306851,9043.66665474952,0.0,1.0
2023-04-24,54.59,55.78,53.61,53.61,4545,50.6563651104286,51.7606163374191,49.7469817470247,49.7469817470247,4897.93433577652,0.0,1.0
2023-04-25,53.32,54.48,52.42,54.11,7902,49.4778785068337,50.5542914675976,48.6427305200342,50.2109528508022,8515.61652834017,0.0,1.0
2023-04-26,52.12,52.17,52.115,52.17,2931,48.3643478577677,48.4107449681455,48.3597081467299,48.4107449681455,3158.60187858327,0.0,1.0
2023-04-27,52.26,52.49,51.8,51.91,7461,48.4942597668254,48.7076864745631,48.0674063513501,48.1694799941811,8040.37141457175,0.0,1.0
2023-04-28,53.25,54.42,52.8,52.8,9197,49.4129225523049,50.4986149351443,48.9953485589051,48.9953485589051,9911.17757670773,0.0,1.0
2023-05-01,52.61,53.7,52.61,53.7,2061,48.8190395394697,49.8304965457046,48.8190395394697,49.8304965457046,2221.04349087688,0.0,1.0
2023-05-02,50.06,52.59,50.06,52.59,6094,46.4527869102044,48.8004806953186,46.4527869102044,48.8004806953186,6567.21932722158,0.0,1.0
2023-05-03,50.33,50.92,49.94,50.11,5169,46.7033313062442,47.2508172087017,46.3414338452978,46.4991840205821,5570.39000695904,0.0,1.0
2023-05-04,48.7,50.05,48.0487,50.01,10581,45.1907855079295,46.4435074881288,44.5864167481489,46.4063897998266,11402.6497704844,0.0,1.0
2023-05-05,50.97,51.5,49.21,49.21,6307,47.2972143190794,47.7890236890836,45.6640360337826,45.6640360337826,6796.75948421178,0.0,1.0
2023-05-08,49.79,52.29,49.79,50.54,5162,46.2022425141645,48.5220980330521,46.2022425141645,46.8981991698308,5562.84643372462,0.0,1.0
2023-05-09,49.85,51.29,49.55,50.21,7098,46.2579190466178,47.594155825497,45.9795363843513,46.5919782413376,7649.18325970115,0.0,1.0
2023-05-10,48.97,49.85,48.97,49.85,4993,45.4413299039694,46.2579190466178,45.4413299039694,46.2579190466178,5380.72302277935,0.0,1.0
2023-05-11,48.4,48.5,48.02,48.18,2075,44.912402845663,45.0051970664185,44.5597848067921,44.7082555600009,2236.13063734572,0.0,1.0
2023-05-12,49.14,49.14,48.73,48.73,4428,45.5990800792537,45.5990800792537,45.2186237741562,45.2186237741562,4771.8488974298,0.0,1.0
2023-05-15,49.44,49.44,48.01,48.4,6822,45.8774627415202,45.8774627415202,44.5505053847166,44.912402845663,7351.7509436012,0.0,1.0
2023-05-16,49.04,51.0,48.74,48.9,20747,45.5062858584982,47.3250525853061,45.2279031962317,45.3763739494405,22358.0734134996,0.0,1.0
2023-05-17,50.67,50.67,49.344,49.7001,12718,47.0188316568129,47.0188316568129,45.788380289595,46.1188205097053,13705.5949136206,0.0,1.0
2023-05-18,50.02,51.725,49.9,50.745,12676,46.4156692219022,47.9978106857835,46.3043161569956,47.0884273223795,13660.3334742141,0.0,1.0
2023-05-19,50.54,51.87,50.0,50.0,43421,46.8981991698308,48.1323623058789,46.3971103777511,46.3971103777511,46792.7847731028,0.0,1.0
2023-05-22,51.69,51.69,51.02,51.02,6519,47.965332708519,47.965332708519,47.3436114294572,47.3436114294572,7025.22198788276,0.0,1.0
2023-05-23,51.7,52.19,51.525,51.7,8773,47.9746121305946,48.4293038122966,47.8122222442725,47.9746121305946,9454.25256936577,0.0,1.0
2023-05-24,51.87,52.03,51.7,51.7,8562,48.1323623058789,48.2808330590877,47.9746121305946,47.9746121305946,9226.86771901399,0.0,1.0
2023-05-25,51.01,51.71,50.7591,51.0248,4180,47.3343320073816,47.9838915526701,47.1015113075061,47.3480655520534,4504.59087426752,0.0,1.0
2023-05-26,50.97,51.84,50.73,51.44,5226,47.2972143190794,48.1045240396523,47.0745081892662,47.7333471566303,5631.8162461536,0.0,1.0
2023-05-30,49.3,50.9,48.555,50.9,11728,45.7475508324625,47.2322583645506,45.0562338878341,47.2322583645506,12638.7181276099,0.0,1.0
2023-05-31,50.75,50.915,48.51,48.51,6655,47.0930670334173,47.2461774976639,45.0144764884941,45.0144764884941,7171.78283929433,0.0,1.0
2023-06-01,51.08,52.02,51.08,51.97,6083,47.3992879619105,48.2715536370122,47.3992879619105,48.2251565266344,6555.36514071035,0.0,1.0
2023-06-02,51.2,52.74,51.04,51.76,9667,47.5106410268171,48.9396720264518,47.3621702736083,48.0302886630479,10417.674636733,0.0,1.0
2023-06-05,51.64,52.94,51.0,52.94,6098,47.9189355981413,49.1252604679628,47.3250525853061,49.1252604679628,6571.5299404984,0.0,1.0
2023-06-06,52.95,53.0,52.32,53.0,7407,49.1345398900384,49.1809370004161,48.5499362992787,49.1809370004161,7982.1781353348,0.0,1.0
2023-06-07,56.33,56.6777,51.6,53.0,13478,52.2709845515743,52.5936300571412,47.8818179098391,49.1809370004161,14524.6114362147,0.0,1.0
2023-06-08,57.31,59.0,56.71,59.0,9760,53.1803679149783,54.7485902457463,52.6236025904453,54.7485902457463,10517.8963954189,0.0,1.0
2023-06-09,55.85,57.66,55.85,56.85,6108,51.8255722919479,53.5051476876225,51.8255722919479,52.753514499503,6582.30647369043,0.0,1.0
2023-06-12,56.42,56.98,55.15,56.32,8631,52.3544993502543,52.8741469864851,51.1760127466594,52.2617051294988,9301.22579803897,0.0,1.0
2023-06-13,56.6,57.5,56.21,56.45,10103,52.5215289476142,53.3566769344137,52.1596314866677,52.3823376164809,10887.5314839054,0.0,1.0
2023-06-14,55.7,57.15,54.72,56.6,7749,52.0946755321389,53.4508205863867,51.1781085299576,52.9364207382237,8285.28627141022,0.44,1.0
2023-06-15,56.94,56.99,56.0919,56.275,8741,53.2544133716335,53.3011769941938,52.4612088057663,52.632457191582,9345.93977266702,0.0,1.0
2023-06-16,55.78,56.88,55.78,55.98,16666,52.1694973282353,53.1982970245612,52.1694973282353,52.3565518184764,17819.4065039776,0.0,1.0
2023-06-20,55.46,56.01,55.01,55.34,14724,51.8702101438496,52.3846099920126,51.4493375408072,51.757977449705,15743.0062021221,0.0,1.0
2023-06-21,55.4,56.18,53.16,55.1,23119,51.8140937967773,52.5436063087175,49.7190835060773,51.5335120614157,24719.0002979394,0.0,1.0
2023-06-22,55.5,55.895,54.85,55.1,13525,51.9076210418978,52.2770536601239,51.2996939486143,51.5335120614157,14461.0268190506,0.0,1.0
2023-06-23,53.65,55.24,53.26,54.05,361832,50.1773670071679,51.6644502045844,49.8126107511978,50.55147598765,386873.364583417,0.0,1.0
2023-06-26,55.0,55.76,53.72,53.72,14828,51.4399848162951,52.1507918792112,50.2428360787523,50.2428360787523,15854.2037466087,0.0,1.0
2023-06-27,53.84,55.04,53.445,54.75,12225,50.3550687728969,51.4773957143434,49.9856361546708,51.2061667034938,13071.0575129681,0.0,1.0
2023-06-28,54.1,54.63,53.45,54.17,9221,50.5982396102103,51.0939340093492,49.9903125169268,50.6637086817947,9859.15920875901,0.0,1.0
2023-06-29,54.88,54.905,54.13,54.13,5235,51.3277521221505,51.3511339334306,50.6262977837465,50.6262977837465,5597.29947487837,0.0,1.0
2023-06-30,53.7,54.38,53.65,54.36,11991,50.2241306297282,50.8601158965478,50.1773670071679,50.8414104475237,12820.8630378732,0.0,1.0
2023-07-03,54.7,54.7,53.93,53.93,3761,51.1594030809335,51.1594030809335,50.4392432935054,50.4392432935054,4021.28812321252,0.0,1.0
2023-07-05,55.05,55.555,54.4,55.28,9575,51.4867484388554,51.9590610267141,50.8788213455719,51.7018611026326,10237.6585428769,0.0,1.0
2023-07-06,53.99,54.34,53.8,54.34,11283,50.4953596405777,50.8227049984996,50.3176578748487,50.8227049984996,12063.8643696376,0.0,1.0
2023-07-07,54.5,55.52,53.89,53.94,25635,50.9723485906925,51.9263264909219,50.4018323954572,50.4485960180174,27409.1255087883,0.0,1.0
2023-07-10,53.86,54.3497,53.815,54.3497,5685,50.373774221921,50.8317771412763,50.3316869616168,50.8317771412763,6078.44269621462,0.0,1.0
2023-07-11,52.5,54.22,52.275,53.71,13759,49.1018036882817,50.710472304355,48.8913673867605,50.2334833542402,14711.2212941455,0.0,1.0
2023-07-12,51.33,52.99,51.33,52.99,6330,48.0075349203714,49.5600871893724,48.0075349203714,49.5600871893724,6768.08131346325,0.0,1.0
2023-07-13,52.19,52.19,51.0601,51.4,3197,48.8118692284081,48.8118692284081,47.7551048857911,48.0730039919558,3418.25528580442,0.0,1.0
2023-07-14,51.72,52.1124,51.605,52.1124,5689,48.3722911763415,48.7392920861945,48.2647348444529,48.7392920861945,6082.71952484872,0.0,1.0
2023-07-17,52.0,52.57,51.355,51.355,5554,48.634167462679,49.1672727598661,48.0309167316516,48.0309167316516,5938.37655844785,0.0,1.0
2023-07-18,52.47,52.6,51.636,51.636,5667,49.0737455147456,49.1953309334023,48.2937282904403,48.2937282904403,6059.19696736116,0.0,1.0
2023-07-19,53.78,54.105,53.0,53.0,8118,50.2989524258246,50.6029159724663,49.5694399138844,49.5694399138844,8679.82371290594,0.0,1.0
2023-07-20,55.9,55.9,54.77,54.86,10457,52.28173002238,52.28173002238,51.2248721525179,51.3090466731264,11180.6992566959,0.0,1.0
2023-07-21,56.12,57.4,55.72,55.98,5417,52.4874899616451,53.684638699188,52.113380981163,52.3565518184764,5791.89517772992,0.0,1.0
2023-07-24,55.6,56.25,55.0,55.789,9043,52.0011482870184,52.6090753803018,51.4399848162951,52.1779147802962,9668.84033454156,0.0,1.0
2023-07-25,57.52,57.87,56.77,57.44,5018,53.7968713933327,54.1242167512545,53.0954170549286,53.7220495972362,5365.28152147844,0.0,1.0
2023-07-26,57.35,59.085,57.26,57.63,10146,53.6378750766278,55.2605727794691,53.5537005560193,53.8997513629653,10848.1758303946,0.0,1.0
2023-07-27,58.0,58.6,57.36,57.36,4689,54.2458021699112,54.8069656406345,53.6472278011398,53.6472278011398,5013.51236632372,0.0,1.0
2023-07-28,57.65,57.65,56.61,57.61,3346,53.9184568119894,53.9184568119894,52.9457734627358,53.8810459139411,3577.56715242464,0.0,1.0
2023-07-31,56.23,57.14,56.0,57.14,5027,52.5903699312777,53.4414678618746,52.3752572675005,53.4414678618746,5374.90438590517,0.0,1.0
2023-08-01,56.33,56.33,55.71,55.71,2276,52.6838971763983,52.6838971763983,52.1040282566509,52.1040282566509,2433.5154928029,0.0,1.0
2023-08-02,56.91,57.53,55.51,55.51,6278,53.2263551980974,53.8062241178447,51.9169737664099,51.9169737664099,6712.48254121994,0.0,1.0
2023-08-03,57.03,57.21,57.03,57.21,1860,53.338587892242,53.506936933459,53.338587892242,53.506936933459,1988.7253148565,0.0,1.0
2023-08-04,57.49,57.49,56.04,56.04,3550,53.7688132197965,53.7688132197965,52.4126681655487,52.4126681655487,3795.68541276375,0.0,1.0
2023-08-07,58.0,58.0,57.51,57.65,4118,54.2458021699112,54.2458021699112,53.7875186688206,53.9184568119894,4402.99507880595,0.0,1.0
2023-08-08,57.25,57.98,57.25,57.88,3761,53.5443478315072,54.2270967208871,53.5443478315072,54.1335694757666,4021.28812321252,0.0,1.0
2023-08-09,57.17,57.84,57.03,57.84,4072,53.4695260354108,54.0961585777184,53.338587892242,54.0961585777184,4353.81154951379,0.0,1.0
2023-08-10,57.87,57.87,57.62,57.62,4283,54.1242167512545,54.1242167512545,53.8903986384532,53.8903986384532,4579.41425996257,0.0,1.0
2023-08-11,57.8,58.0,57.21,57.21,2993,54.0587476796702,54.2458021699112,53.506936933459,53.506936933459,3200.13702546532,0.0,1.0
2023-08-14,54.63,56.86,54.63,56.54,9389,51.0939340093492,53.1795915755371,51.0939340093492,52.8803043911514,10038.7860113912,0.0,1.0
2023-08-15,53.65,54.4,53.65,54.4,4838,50.1773670071679,50.8788213455719,50.1773670071679,50.8788213455719,5172.82423294394,0.0,1.0
2023-08-16,54.61,54.65,53.51,53.51,3835,51.075228560325,51.1126394583733,50.0464288639991,50.0464288639991,4100.40945294337,0.0,1.0
2023-08-17,55.2,55.31,54.35,54.35,5053,51.6270393065362,51.7299192761688,50.8320577230117,50.8320577230117,5402.70377202682,0.0,1.0
2023-08-18,55.2,55.55,55.2,55.3,4220,51.6270393065362,51.9543846644581,51.6270393065362,51.7205665516567,4512.0542089755,0.0,1.0
2023-08-21,55.3,56.685,54.745,55.42,5973,51.7205665516567,53.0159188965762,51.2014903412378,51.8327992458014,6386.37435786982,0.0,1.0
2023-08-22,54.35,54.35,54.35,54.35,1877,50.8320577230117,50.8320577230117,50.8320577230117,50.8320577230117,2006.90183655142,0.0,1.0
2023-08-23,53.72,54.3,53.57,54.0,5599,50.2428360787523,50.7852941004514,50.1025452110715,50.5047123650898,5986.49088058146,0.0,1.0
2023-08-24,54.42,54.69,53.552,53.7,4435,50.897526794596,51.1500503564215,50.0857103069498,50.2241306297282,4741.93374805837,0.0,1.0
2023-08-25,53.58,54.05,53.58,54.05,3930,50.1118979355835,50.55147598765,50.1118979355835,50.55147598765,4201.98413300325,0.0,1.0
2023-08-28,52.91,53.145,52.74,53.04,4418,49.4852653932759,49.7050544193092,49.326269076571,49.6068508119326,4723.75722636345,0.0,1.0
2023-08-29,53.23,53.23,53.21,53.21,1321,49.7845525776616,49.7845525776616,49.7658471286375,49.7658471286375,1412.42265641152,0.0,1.0
2023-08-30,54.09,54.09,52.85,52.85,3764,50.5888868856983,50.5888868856983,49.4291490462036,49.4291490462036,4024.49574468809,0.0,1.0
2023-08-31,53.32,55.3,53.13,54.715,5386,49.8687270982701,51.7205665516567,49.6910253325411,51.1734321677016,5758.74975581565,0.0,1.0
2023-09-01,52.82,53.93,52.82,53.93,4471,49.4010908726674,50.4392432935054,49.4010908726674,50.4392432935054,4780.42520576527,0.0,1.0
2023-09-05,52.6,53.04,52.44,52.44,5745,49.1953309334023,49.6068508119326,49.0456873412094,49.0456873412094,6142.59512572611,0.0,1.0
2023-09-06,50.98,52.34,50.98,52.34,6276,47.6801895624496,48.9521600960889,47.6801895624496,48.9521600960889,6710.34412690289,0.0,1.0
2023-09-07,52.02,52.02,50.92,51.0,23120,48.6528729117031,48.6528729117031,47.6240732153772,47.6988950114737,24720.069505098,0.0,1.0
2023-09-08,52.52,52.52,52.46,52.46,3199,49.1205091373058,49.1205091373058,49.0643927902335,49.0643927902335,3420.39370012147,0.0,1.0
2023-09-11,54.42,54.42,52.8993,53.5,5232,50.897526794596,50.897526794596,49.475257978048,50.0370761394871,5594.0918534028,0.0,1.0
2023-09-12,55.02,55.02,53.54,54.74,7248,51.4586902653192,51.4586902653192,50.0744870375353,51.1968139789817,7749.6134849892,0.0,1.0
2023-09-13,53.62,54.492,53.5701,53.5701,6959,50.1493088336317,50.9648664110828,50.1026387383166,50.1026387383166,7440.61261617547,0.0,1.0
2023-09-14,53.59,54.02,53.59,53.81,4773,50.5327705386259,50.9382396808467,50.5327705386259,50.740219867204,5061.76620188447,0.44,1.0
2023-09-15,56.69,56.9,54.15,54.15,29223,53.4559201685894,53.6539399822321,51.0608233750064,51.0608233750064,30990.9896747684,0.0,1.0
2023-09-18,55.31,56.49,55.31,56.49,6121,52.1546471075089,53.2673298698821,52.1546471075089,53.2673298698821,6491.32011769009,0.0,1.0
2023-09-19,54.62,56.03,54.5758,56.03,6187,51.5040105769686,52.8335721828552,51.4623321209543,52.8335721828552,6561.31311356782,0.0,1.0
2023-09-20,54.81,55.81,54.81,55.35,4980,51.6831713607406,52.6261228542772,51.6831713607406,52.1923651672503,5281.28968895551,0.0,1.0
2023-09-21,55.82,55.82,54.845,54.845,2973,52.6355523692125,52.6355523692125,51.7161746630144,51.7161746630144,3152.86631431019,0.0,1.0
2023-09-22,54.9,55.85,54.9,55.76,6320,51.7680369951589,52.6638409140186,51.7680369951589,52.5789752796003,6702.35960526081,0.0,1.0
2023-09-25,54.7,55.15,54.7,54.81,5064,51.5794466964516,52.003774868543,51.5794466964516,51.6831713607406,5370.37168370897,0.0,1.0
2023-09-26,55.11,55.11,54.9,54.9,3340,51.9660568088016,51.9660568088016,51.7680369951589,51.7680369951589,3542.06979138783,0.0,1.0
2023-09-27,55.08,55.08,55.08,55.08,2394,51.9377682639955,51.9377682639955,51.9377682639955,51.9377682639955,2538.83685047379,0.0,1.0
2023-09-28,54.7,55.74,54.7,54.9726,5089,51.5794466964516,52.5601162497296,51.5794466964516,51.8364952735896,5396.88418214751,0.0,1.0
2023-09-29,53.6,55.05,53.39,55.05,4782,50.5422000535613,51.9094797191894,50.3441802399186,51.9094797191894,5071.31070132234,0.0,1.0
2023-10-02,52.75,57.154,52.0,54.27,7851,49.7406912840552,53.8934496615904,49.0334776639028,51.1739775542308,8325.98500963649,0.0,1.0
2023-10-03,51.88,51.88,51.74,51.74,3271,48.9203234846784,48.9203234846784,48.7883102755832,48.7883102755832,3468.89529569748,0.0,1.0
2023-10-04,51.25,51.93,50.6719,50.99,10269,48.3262640437503,48.9674710593552,47.7811437853368,48.0810966554308,10890.2738586113,0.0,1.0
2023-10-05,53.2,53.2,52.48,52.48,5732,50.1650194561467,50.1650194561467,49.4860943808003,49.4860943808003,6078.78564198654,0.0,1.0
2023-10-06,53.02,53.35,52.72,52.72,7558,49.9952881873101,50.3064621801772,49.7124027392491,49.7124027392491,8015.2585279369,0.0,1.0
2023-10-09,55.25,55.99,53.4,53.57,3369,52.0980700178967,52.7958541231138,50.353609754854,50.5139115087552,3572.82428957653,0.0,1.0
2023-10-10,55.91,55.91,54.83,54.83,4522,52.7204180036308,52.7204180036308,51.7020303906113,51.7020303906113,4795.58071756161,0.0,1.0
2023-10-11,56.03,56.77,55.94,55.94,8918,52.8335721828552,53.5313562880723,52.7487065484369,52.7487065484369,9457.53844299303,0.0,1.0
2023-10-12,55.44,55.96,54.68,55.36,4915,52.2772308016686,52.7675655783077,51.5605876665808,52.2017946821857,5212.35719301533,0.0,1.0
2023-10-13,55.66,57.1,55.1,56.02,7235,52.4846801302467,53.8425302809394,51.9566272938662,52.8241426679199,7672.71704811107,0.0,1.0
2023-10-16,55.9,57.0,55.9,56.81,6701,52.7109884886955,53.7482351315857,52.7109884886955,53.5690743478138,7106.41008146403,0.0,1.0
2023-10-17,57.18,57.67,55.0001,56.01,9763,53.9179664004223,54.3800126322552,51.8624264396619,52.8147131529845,10353.6608902154,0.0,1.0
2023-10-18,57.1,57.5,57.1,57.27,5045,53.8425302809394,54.219710878354,53.8425302809394,54.0028320348406,5350.22218489569,0.0,1.0
2023-10-19,55.72,57.4,55.72,57.4,6755,52.5412572198589,54.1254157290003,52.5412572198589,54.1254157290003,7163.67707809126,0.0,1.0
2023-10-20,54.39,56.4,54.39,56.4,8022,51.2871317334552,53.1824642354638,51.2871317334552,53.1824642354638,8507.33049895605,0.0,1.0
2023-10-23,52.9,52.9,52.6,52.69,3901,49.8821340080857,49.8821340080857,49.5992485600247,49.684114194443,4137.01025634848,0.0,1.0
2023-10-24,52.85,54.0,52.47,53.0,7349,49.8349864334089,50.9193806509759,49.476664865865,49.9764291574393,7793.61404099077,0.0,1.0
2023-10-25,52.0,52.875,52.0,52.03,6582,49.0334776639028,49.8585602207473,49.0334776639028,49.0617662087089,6980.21058889662,0.0,1.0
2023-10-26,52.0,52.21,51.655,52.0,8856,49.0334776639028,49.2314974775454,48.7081593986326,49.0334776639028,9391.78744686546,0.0,1.0
2023-10-27,52.57,54.02,52.57,52.71,4979,49.5709600152186,50.9382396808467,49.5709600152186,49.7029732243137,5280.22918901797,0.0,1.0
2023-10-30,53.0,53.22,52.9,53.16,5899,49.9764291574393,50.1838784860174,49.8821340080857,50.1273013964052,6255.88913155594,0.0,1.0
2023-10-31,52.66,53.065,52.3623,52.7,5172,49.6558256496369,50.0377210045192,49.3751089900111,49.6935437093784,5484.90567696343,0.0,1.0
2023-11-01,53.4,54.3,53.4,54.3,3489,50.353609754854,51.2022660990369,50.353609754854,51.2022660990369,3700.08428208148,0.0,1.0
2023-11-02,54.0,54.19,53.35,53.4,4671,50.9193806509759,51.0985414347479,50.3064621801772,50.353609754854,4953.59520825526,0.0,1.0
2023-11-03,55.0,55.63,54.74,54.74,7043,51.8623321445125,52.4563915854406,51.617164756193,51.617164756193,7469.10106010315,0.0,1.0
2023-11-06,54.37,55.235,54.37,54.63,4820,51.2682727035845,52.0839257454936,51.2682727035845,51.513440091904,5111.60969894891,0.0,1.0
2023-11-07,54.3,55.175,54.1,54.1,4221,51.2022660990369,52.0273486558814,51.0136758003296,51.0136758003296,4476.37023636169,0.0,1.0
2023-11-08,54.99,55.01,54.99,55.01,2784,51.8529026295772,51.8717616594479,51.8529026295772,51.8717616594479,2952.43182611489,0.0,1.0
2023-11-09,54.39,55.0,54.39,55.0,2708,51.2871317334552,51.8623321445125,51.2871317334552,51.8623321445125,2871.83383086175,0.0,1.0
2023-11-10,55.07,55.51,54.87,54.96,9187,51.9283387490601,52.3432374062162,51.7397484503528,51.8246140847711,9742.81292619162,0.0,1.0
2023-11-13,54.61,55.0,54.61,55.0,2721,51.4945810620333,51.8623321445125,51.4945810620333,51.8623321445125,2885.62033004979,0.0,1.0
2023-11-14,56.2,56.4,51.0,51.0,14854,52.9938739367564,53.1824642354638,48.0905261703662,48.0905261703662,15752.666072238,0.0,1.0
2023-11-15,55.06,56.58,55.06,56.47,7469,51.9189092341247,53.3521955043003,51.9189092341247,53.2484708400113,7920.87403349573,0.0,1.0
2023-11-16,56.41,56.41,54.46,54.51,4411,53.1918937503991,53.1918937503991,51.3531383380028,51.4002859126796,4677.86522449453,0.0,1.0
2023-11-17,58.1,58.1,56.83,56.83,6705,54.785481774476,54.785481774476,53.5879333776845,53.5879333776845,7110.65208121419,0.0,1.0
2023-11-20,58.2,58.2,57.75,57.75,3025,54.8797769238296,54.8797769238296,54.4554487517382,54.4554487517382,3208.01231106234,0.0,1.0
2023-11-21,58.85,58.85,57.99,58.055,7187,55.4926953946284,55.4926953946284,54.6817571101869,54.7430489572668,7621.81305110909,0.0,1.0
2023-11-22,59.43,59.43,58.85,58.85,3573,56.0396072608796,56.0396072608796,55.4926953946284,55.4926953946284,3789.16627683495,0.0,1.0
2023-11-24,60.35,60.35,59.7,60.1,2709,56.9071226349333,56.9071226349333,56.2942041641345,56.6713847615491,2872.89433079929,0.0,1.0
2023-11-27,57.37,59.575,57.37,59.2,12691,54.0971271841942,56.1763352274424,54.0971271841942,55.8227284173662,13458.8047073362,0.0,1.0
2023-11-28,57.0,57.24,57.0,57.13,3400,53.7482351315857,53.9745434900345,53.7482351315857,53.8708188257455,3605.69978764031,0.0,1.0
2023-11-29,57.71,58.22,57.71,58.22,1999,54.4177306919967,54.8986359537003,54.4177306919967,54.8986359537003,2119.93937514499,0.0,1.0
2023-11-30,58.34,58.34,56.83,56.83,3010,55.0117901329247,55.0117901329247,53.5879333776845,53.5879333776845,3192.10481199922,0.0,1.0
2023-12-01,58.72,59.54,58.01,58.97,13397,55.3701117004686,56.1433319251687,54.7006161400577,55.6058495738528,14207.5176632404,0.0,1.0
2023-12-04,61.3,61.3,58.5,58.565,11052,57.802926553793,57.802926553793,55.1626623718906,55.2239542189705,11720.6453097061,0.0,1.0
2023-12-05,59.07,61.34,58.5,61.34,15114,55.7001447232065,57.8406446135345,55.1626623718906,57.8406446135345,16028.3960559987,0.0,1.0
2023-12-06,60.51,61.0,59.72,60.495,5767,57.0579948738991,57.5200411057321,56.3130631940052,57.0438506014961,6115.90313980049,0.0,1.0
2023-12-07,59.5,60.31,58.505,60.31,8753,56.1056138654272,56.8694045751918,55.1673771293583,56.8694045751918,9282.55595329871,0.0,1.0
2023-12-08,60.84,61.45,58.73,58.73,7794,57.3691688667662,57.9443692778235,55.379541215404,55.379541215404,8265.53651319664,0.0,1.0
2023-12-11,61.72,61.885,60.15,60.99,6171,58.1989661810784,58.354553177512,56.718532336226,57.5106115907967,6544.34511456716,0.0,1.0
2023-12-12,61.16,61.39,60.115,60.98,6649,57.6709133446979,57.8877921882113,56.6855290339522,57.5011820758613,7051.26408471189,0.0,1.0
2023-12-13,65.4,65.4,61.9,61.9,14801,61.6690276772931,61.6690276772931,58.368697449915,58.368697449915,15696.4595755483,0.0,1.0
2023-12-14,67.16,67.16,65.43,65.76,19045,63.7435209630736,63.7435209630736,62.1015273468419,62.4147400019613,20065.7601066775,0.44,1.0
2023-12-15,70.79,71.0,66.88,67.47,37016,67.1888601693862,67.3881773135531,63.4777647708511,64.0377510330342,38999.9567397623,0.0,1.0
2023-12-18,70.33,72.0,69.348,70.31,13075,66.752260710735,68.3373065714904,65.8202157794405,66.7332781255763,13775.7843735788,0.0,1.0
2023-12-19,68.46,69.5,65.63,69.5,8611,64.9773889983922,65.964483426647,62.2913531984294,65.964483426647,9072.52613697031,0.0,1.0
2023-12-20,69.8,70.75,67.051,67.89,10705,66.2492222040282,67.1508949990687,63.6400658739584,64.4363853213679,11278.7588312934,0.0,1.0
2023-12-21,68.0,69.5,67.45,69.5,8509,64.540789539741,65.964483426647,64.0187684478754,65.964483426647,8965.05921489726,0.0,1.0
2023-12-22,68.03,68.57,67.7425,68.21,7308,64.5692634174791,65.0817932167653,64.2963887558221,64.7401066839078,7699.68888735095,0.0,1.0
2023-12-26,67.19,67.62,66.63,67.62,6431,63.7719948408117,64.1801204217248,63.2404824563668,64.1801204217248,6775.68407697783,0.0,1.0
2023-12-27,69.4,69.5,65.73,66.46,4798,65.8695705008533,65.964483426647,62.3862661242232,63.0791304825174,5055.15972653392,0.0,1.0
2023-12-28,68.82,70.45,68.73,68.7595,4244,65.3190755312496,66.8661562216875,65.2336538980353,65.2616532111444,4471.46683605876,0.0,1.0
2023-12-29,68.19,69.98,68.19,68.6,4697,64.7211240987491,66.420065470457,64.7211240987491,65.1102670945034,4948.7464017361,0.0,1.0
2024-01-02,69.31,69.31,66.0201,68.76,7763,65.7841488676389,65.7841488676389,62.6616085219508,65.2621277757734,8179.07564757874,0.0,1.0
2024-01-03,66.94,70.97,66.94,69.5,8778,63.5347125263274,67.359703435815,63.5347125263274,65.964483426647,9248.47688193303,0.0,1.0
2024-01-04,65.57,67.54,65.57,67.54,8232,62.2344054429532,64.1041900810898,62.2344054429532,64.1041900810898,8673.21276965969,0.0,1.0
2024-01-05,65.28,65.81,65.18,65.81,16883,61.9591579581513,62.4621964648581,61.8642450323576,62.4621964648581,17787.882797639,0.0,1.0
2024-01-08,64.86,64.93,64.0,64.77,5277,61.5605236698176,61.6269627178733,60.7442725079915,61.4751020366033,5559.83282136713,0.0,1.0
2024-01-09,61.75,64.82,61.5225,64.82,6702,58.6087316776324,61.5225584995001,58.3928047714517,61.5225584995001,7061.20893856405,0.0,1.0
2024-01-10,61.99,61.99,60.43,60.5,6765,58.8365226995374,58.8365226995374,57.3558810571551,57.4223201052107,7127.58556690328,0.0,1.0
2024-01-11,60.77,61.34,60.395,61.34,4370,57.6785850048538,58.2195886818781,57.3226615331273,58.2195886818781,4604.22009273723,0.0,1.0
2024-01-12,60.42,60.42,58.75,60.35,4848,57.3463897645757,57.3463897645757,55.7613439038203,57.2799507165201,5107.83959029521,0.0,1.0
2024-01-16,60.98,60.98,60.05,60.3,4544,57.8779021490206,57.8779021490206,56.9952119391389,57.2324942536232,4787.54601862654,0.0,1.0
2024-01-17,59.5,61.26,59.3,60.81,3758,56.4731908472734,58.1436583412431,56.2833649956859,57.7165501751713,3959.41856029897,0.0,1.0
2024-01-18,58.01,60.16,57.8,58.73,7839,55.0589882529467,57.099616157512,54.8596711087798,55.7423613186616,8259.1490404959,0.0,1.0
2024-01-19,56.99,58.55,56.75,58.55,8517,54.0908764098506,55.5715180522328,53.8630853879456,55.5715180522328,8973.48799309907,0.0,1.0
2024-01-22,56.9,56.9,55.04,56.43,15444,54.0054547766362,54.0054547766362,52.2400743568727,53.5593640254056,16271.756318589,0.0,1.0
2024-01-23,56.16,57.345,56.16,56.89,6369,53.3030991257625,54.4278172964183,53.3030991257625,53.9959634840568,6710.36104591383,0.0,1.0
2024-01-24,57.74,58.85,57.67,57.67,4146,54.8027233533036,55.8562568296141,54.736284305248,54.736284305248,4368.21430308662,0.0,1.0
2024-01-25,58.73,58.73,57.65,57.99,8678,55.7423613186616,55.7423613186616,54.7173017200892,55.0400056677879,9143.11715441044,0.0,1.0
2024-01-26,57.97,59.95,57.2601,59.0,6832,55.0210230826292,56.9002990133452,54.3472362224194,55.9986262183047,7198.17658434341,0.0,1.0
2024-01-29,58.89,59.47,57.25,57.45,4218,55.8942219999316,56.4447169695352,54.3376500169143,54.5274758685018,4444.07330690288,0.0,1.0
2024-01-30,58.7,58.7,58.7,58.7,1017,55.7138874409235,55.7138874409235,55.7138874409235,55.7138874409235,1071.50842890475,0.0,1.0
2024-01-31,55.5,57.39,55.5,57.39,2658,52.6766738155239,54.4705281130255,52.6766738155239,54.4705281130255,2800.46155755047,0.0,1.0
2024-02-01,57.99,59.0,56.14,56.14,5440,55.0400056677879,55.9986262183047,53.2841165406038,53.2841165406038,5731.56917722895,0.0,1.0
2024-02-02,55.7,55.85,55.7,55.81,2045,52.8664996671114,53.008869055802,52.8664996671114,52.9709038854845,2154.60642783698,0.0,1.0
2024-02-05,53.15,55.5,52.86,55.13,5694,50.4462200593711,52.6766738155239,50.1709725745692,52.3254959900871,5999.18288513633,0.0,1.0
2024-02-06,51.1,53.36,50.26,53.36,12566,48.5005050805995,50.6455372035379,47.7032365039321,50.6455372035379,13239.5033604888,0.0,1.0
2024-02-07,51.71,53.08,49.3,50.63,8568,49.0794739279413,50.3797810113155,46.7920724163122,48.0544143293689,9027.22145413559,0.0,1.0
2024-02-08,51.51,52.65,51.51,51.71,4346,48.8896480763538,49.9716554304024,48.8896480763538,49.0794739279413,4578.9337581318,0.0,1.0
2024-02-09,54.61,54.61,52.11,52.11,3540,51.8319487759596,51.8319487759596,49.4591256311162,49.4591256311162,3729.73435429972,0.0,1.0
2024-02-12,56.25,57.02,54.0201,54.0201,5429,53.3885207589769,54.1193502875887,51.2720574267024,51.2720574267024,5719.97960720147,0.0,1.0
2024-02-13,51.33,56.0,50.545,56.0,9528,48.7188048099251,53.1512384444926,47.9737383424442,53.1512384444926,10038.6748383525,0.0,1.0
2024-02-14,52.6,53.31,51.66,51.66,7936,49.9241989675055,50.5980807406411,49.0320174650444,49.0320174650444,8361.34797619282,0.0,1.0
2024-02-15,55.6,55.65,53.575,53.575,5761,52.7715867413176,52.8190432042145,50.8495999939945,50.8495999939945,6069.77390257647,0.0,1.0
2024-02-16,55.0,56.21,54.17,55.49,5240,52.2021091865552,53.3505555886594,51.4143319024672,52.6671825229445,5520.84972218377,0.0,1.0
2024-02-20,52.93,53.01,52.93,53.01,2607,50.2374116226248,50.3133419632598,50.2374116226248,50.3133419632598,2746.72809651395,0.0,1.0
2024-02-21,53.3,53.83,51.7721,52.855,3023,50.5885894480617,51.0916279547685,49.1384148548592,50.1662269282795,3185.02456300792,0.0,1.0
2024-02-22,54.0,54.0,52.23,52.51,6498,51.2529799286178,51.2529799286178,49.5730211420687,49.8387773342912,6846.27509441797,0.0,1.0
2024-02-23,54.49,54.49,54.49,54.49,1879,51.7180532650071,51.7180532650071,51.7180532650071,51.7180532650071,1979.70928014949,0.0,1.0
2024-02-26,54.0,54.0,54.0,54.0,1902,51.2529799286178,51.2529799286178,51.2529799286178,51.2529799286178,2003.94201747968,0.0,1.0
2024-02-27,53.88,53.88,53.88,53.88,1398,51.1390844176654,51.1390844176654,51.1390844176654,51.1390844176654,1472.92899076582,0.0,1.0
2024-02-28,51.78,52.04,51.78,52.04,1441,49.1459129759969,49.3926865830606,49.1459129759969,49.3926865830606,1518.23367360054,0.0,1.0
2024-02-29,53.43,53.43,52.89,52.89,3928,50.7119762515935,50.7119762515935,50.1994464523074,50.1994464523074,4138.53009708738,0.0,1.0
2024-03-01,52.61,52.61,51.78,52.325,2576,49.9336902600849,49.9336902600849,49.1459129759969,49.6631884215727,2714.06658098194,0.0,1.0
2024-03-04,52.73,53.84,52.73,53.84,2713,50.0475857710374,51.1011192473479,50.0475857710374,51.1011192473479,2858.40940768789,0.0,1.0
2024-03-05,52.6,54.575,51.72,54.56,2233,49.9241989675055,51.7987292519318,49.0889652205206,51.7844923130628,2352.68271557946,0.0,1.0
2024-03-06,53.55,53.55,53.0473,53.0473,2631,50.825871762546,50.825871762546,50.3487444845809,50.3487444845809,2772.01443111937,0.0,1.0
2024-03-07,52.69,53.5,52.34,53.5,4682,50.0096206007199,50.7784152996491,49.6774253604418,50.7784152996491,4932.94244260771,0.0,1.0
2024-03-08,51.99,51.99,51.99,51.99,2163,49.3452301201637,49.3452301201637,49.3452301201637,49.3452301201637,2278.93090631364,0.0,1.0
2024-03-11,51.88,51.88,51.81,51.81,2152,49.2408259017906,49.2408259017906,49.174386853735,49.174386853735,2267.34133628616,0.0,1.0
2024-03-12,51.25,51.8799,51.25,51.8799,1939,48.6428744692901,49.2407309888648,48.6428744692901,49.2407309888648,2042.92511666304,0.0,1.0
2024-03-13,50.99,51.25,50.97,51.25,3172,48.3961008622264,48.6428744692901,48.3771182770676,48.6428744692901,3342.01055701658,0.0,1.0
2024-03-14,48.65,50.58,48.63,50.58,4355,46.5927552721454,48.4411420691698,46.5736010048187,48.4411420691698,4547.28956814157,0.44,1.0
2024-03-15,49.85,49.85,48.65,48.65,13180,47.7420113117461,47.7420113117461,46.5927552721454,46.5927552721454,13761.9463853286,0.0,1.0
2024-03-18,48.75,50.0,48.75,50.0,3159,46.6885266087787,47.8856683166961,46.6885266087787,47.8856683166961,3298.4816867415,0.0,1.0
2024-03-19,48.71,49.685,48.46,48.7589,3735,46.6502180741254,47.583988606301,46.4107897325419,46.6970502577391,3899.91424500776,0.0,1.0
2024-03-20,49.4,50.06,48.4609,48.4609,6289,47.3110402968958,47.9431311186762,46.4116516745716,46.4116516745716,6566.68291482029,0.0,1.0
2024-03-21,48.835,49.37,48.835,49.0,6804,46.7699322449171,47.2823088959058,46.7699322449171,46.9279549503622,7104.42209452016,0.0,1.0
2024-03-22,48.5,48.92,48.475,48.49,3308,46.4490982671953,46.8513378810555,46.4251554330369,46.4395211335319,3454.06059504301,0.0,1.0
2024-03-25,48.55,48.55,48.5,48.5,4741,46.496983935512,46.496983935512,46.4490982671953,46.4490982671953,4950.33291447972,0.0,1.0
2024-03-26,47.63,47.63,47.63,47.63,2560,45.6158876384848,45.6158876384848,45.6158876384848,45.6158876384848,2673.03359229447,0.0,1.0
2024-03-27,48.5,51.2099,48.0,48.31,5708,46.4490982671953,49.0444057186236,45.9702415840283,46.2671327275918,5960.02958781908,0.0,1.0
2024-03-28,49.0,49.0,47.92,47.92,2564,46.9279549503622,46.9279549503622,45.8936245147216,45.8936245147216,2677.21020728244,0.0,1.0
2024-04-01,48.98,50.19,48.98,49.33,2970,46.9088006830355,48.0676338562996,46.9088006830355,47.2440003612524,3101.13662856039,0.0,1.0
2024-04-02,48.3,49.5,47.92,47.92,4068,46.2575555939285,47.4068116335292,45.8936245147216,45.8936245147216,4247.61744275544,0.0,1.0
2024-04-03,47.99,48.08,47.894,48.08,3575,45.960664450365,46.046858653335,45.8687239671969,46.046858653335,3732.84964548935,0.0,1.0
2024-04-04,47.45,48.13,47.45,48.13,3088,45.4434992325446,46.0947443216517,45.4434992325446,46.0947443216517,3224.34677070521,0.0,1.0
2024-04-05,47.6,48.77,47.6,48.77,1502,45.5871562374947,46.7076808761054,45.5871562374947,46.7076808761054,1568.31892797902,0.0,1.0
2024-04-08,47.2,48.25,47.2,48.25,2658,45.2040708909612,46.2096699256118,45.2040708909612,46.2096699256118,2775.3606594995,0.0,1.0
2024-04-09,46.74,47.84,46.2,46.51,8493,44.7635227424476,45.8170074454149,44.2463575246272,44.5432486681908,8867.99777318631,0.0,1.0
2024-04-10,43.28,47.46,42.18,45.96,11426,41.4498344949322,45.453076366208,40.3963497919649,44.0165063167071,11930.5007131081,0.0,1.0
2024-04-11,42.99,44.22,42.05,43.18,17790,41.1720976186953,42.3500850592861,40.2718470543415,41.3540631582988,18575.4951589526,0.0,1.0
2024-04-12,40.05,43.1,39.82,42.56,17274,38.3564203216736,41.2774460889921,38.1361462474168,40.7602808711718,18036.7118255058,0.0,1.0
2024-04-15,38.25,41.2599,37.6,41.2599,21776,36.6325362622726,39.515157723601,36.0100225741555,39.515157723601,22737.4919944548,0.0,1.0
2024-04-16,34.62,38.74,33.75,38.28,34479,33.1560367424804,37.1018158117762,32.3228261137699,36.6612676632626,36001.3770424692,0.0,1.0
2024-04-17,35.35,35.55,33.5101,34.99,21920,33.8551674999042,34.046710173171,32.0930706771864,33.510390688024,22887.8501340214,0.0,1.0
2024-04-18,35.69,36.4999,35.0,35.14,12701,34.1807900444577,34.9564420998516,33.5199678216873,33.6540476929741,13261.7967405204,0.0,1.0
2024-04-19,36.97,37.1,35.26,35.26,15947,35.4066631533651,35.5311658909885,33.7689732969341,33.7689732969341,16651.11980325,0.0,1.0
2024-04-22,38.7,38.7,34.95,37.01,24863,37.0635072771228,37.0635072771228,33.4720821533706,35.4449716880185,25960.7946114131,0.0,1.0
2024-04-23,37.56,39.29,37.36,39.02,20061,35.9717140395021,37.6285581632598,35.7801713662354,37.3699755543497,20946.768318367,0.0,1.0
2024-04-24,37.0,38.47,36.01,38.47,31388,35.4353945543551,36.843233202866,34.4872583216846,36.843233202866,32773.8978105231,0.0,1.0
2024-04-25,37.745,38.16,36.61,37.0,12949,36.1488910122739,36.5463420593025,35.0618863414849,35.4353945543551,13520.7468697739,0.0,1.0
2024-04-26,38.54,39.17,37.5432,37.55,29723,36.9102731385094,37.5136325592998,35.9556244549477,35.9621369058388,31035.3818217846,0.0,1.0
2024-04-29,39.15,39.765,38.265,39.46,45198,37.4944782919731,38.0834720122684,36.6469019627676,37.7913694355366,47193.6610564553,0.0,1.0
2024-04-30,39.17,39.5,38.21,39.17,31342,37.5136325592998,37.82967797019,36.5942277276192,37.5136325592998,32725.8667381615,0.0,1.0
2024-05-01,40.27,41.0,39.545,39.545,23326,38.5671172622671,39.2662480196908,37.872775071675,37.872775071675,24355.9303022894,0.0,1.0
2024-05-02,41.74,41.74,40.25,40.2799,12498,39.9749559107779,39.9749559107779,38.5479629949404,38.5765986245938,13049.8335298814,0.0,1.0
2024-05-03,43.12,43.48,41.14,42.6,19471,41.2966003563188,41.641377168199,39.4003278909776,40.7985894058251,20330.7176076428,0.0,1.0
2024-05-06,42.31,43.43,41.9825,43.2,30941,40.5208525295883,41.5934914998823,40.2072014021139,41.3732174256255,32307.1610856185,0.0,1.0
2024-05-07,41.92,42.31,41.3401,42.05,12922,40.1473443167181,40.5208525295883,39.591966335581,40.2718470543415,13492.5547186051,0.0,1.0
2024-05-08,42.06,42.41,41.4,41.92,16664,40.2814241880048,40.6166238662217,39.6493333662244,40.1473443167181,17399.7780398418,0.0,1.0
2024-05-09,41.98,41.99,40.99,41.32,10133,40.2048071186981,40.2143842523614,39.2566708860275,39.5727162969177,10580.40991825,0.0,1.0
2024-05-10,42.67,42.67,41.725,41.75,9256,40.8656293414685,40.8656293414685,39.9605902102829,39.9845330444413,9664.68708213971,0.0,1.0
2024-05-13,42.14,42.67,42.1,42.67,8043,40.3580412573115,40.8656293414685,40.3197327226582,40.8656293414685,8398.12858704081,0.0,1.0
2024-05-14,42.49,42.77,41.9815,42.0,13613,40.6932409355284,40.9614006781019,40.2062436887476,40.2239613860248,14214.0649577753,0.0,1.0
2024-05-15,43.28,43.28,42.22,42.33,9805,41.4498344949322,41.4498344949322,40.4346583266182,40.540006796915,10237.9274892372,0.0,1.0
2024-05-16,43.0,43.21,42.57,42.85,7352,41.1816747523587,41.3827945592888,40.7698580048351,41.0380177474086,7676.61834787069,0.0,1.0
2024-05-17,44.36,44.5,42.39,43.11,10821,42.4841649305728,42.6182448018596,40.597469598895,41.2870232226554,11298.7876961791,0.0,1.0
2024-05-20,44.4,44.68,43.95,43.95,10275,42.5224734652262,42.7906332077997,42.0915024503759,42.0915024503759,10728.6797503225,0.0,1.0
2024-05-21,44.25,44.5,43.9,44.5,5268,42.3788164602761,42.6182448018596,42.0436167820592,42.6182448018596,5500.60193914347,0.0,1.0
2024-05-22,45.4,45.7799,44.0,44.0,15494,43.4801868315601,43.8440221394304,42.1393881186926,42.1393881186926,16178.1181558635,0.0,1.0
2024-05-23,44.04,45.0,42.92,45.0,21104,42.177696653346,43.0971014850265,41.105057683052,43.0971014850265,22035.8206764776,0.0,1.0
2024-05-24,44.65,45.12,43.75,43.75,13056,42.7619018068097,43.2120270889866,41.8999597771091,41.8999597771091,13632.4713207018,0.0,1.0
2024-05-28,44.65,45.55,43.17,44.03,32561,42.7619018068097,43.6238438365102,41.3444860246355,42.1681195196826,33998.6901557423,0.0,1.0
2024-05-29,43.04,43.72,42.25,43.33,48689,41.219983287012,41.8712283761191,40.4633897276082,41.4977201632489,50838.8017871976,0.0,1.0
2024-05-30,43.8,44.483,42.41,43.13,32205,41.9478454454258,42.6019636746319,40.6166238662217,41.3061774899821,33626.9714218139,0.0,1.0
2024-05-31,43.94,44.5,43.465,44.0,17522,42.0819253167126,42.6182448018596,41.627011467704,42.1393881186926,18295.6619547593,0.0,1.0
2024-06-03,44.32,44.65,43.995,44.0,12124,42.4458563959195,42.7619018068097,42.1345995518609,42.1393881186926,12659.3200285071,0.0,1.0
2024-06-04,44.12,44.62,43.875,43.945,17024,42.2543137226527,42.7331704058196,42.0196739479009,42.0867138835442,17775.6733887582,0.0,1.0
2024-06-05,44.5,44.645,43.76,43.76,12359,42.6182448018596,42.757113239978,41.9095369107725,41.9095369107725,12904.6961590498,0.0,1.0
2024-06-06,45.05,46.18,43.9499,44.0,16081,43.1449871533432,44.2272032573006,42.0914066790393,42.1393881186926,16791.0364053467,0.0,1.0
2024-06-07,45.02,45.24,44.31,44.33,9677,43.1162557523532,43.3269526929467,42.4362792622561,42.4554335295828,10104.2758096225,0.0,1.0
2024-06-10,45.77,45.87,44.31,44.31,24704,43.8345407771037,43.930312113737,42.4362792622561,42.4362792622561,25794.7741656417,0.0,1.0
2024-06-11,46.23,46.23,44.61,45.23,12926,44.2750889256173,44.2750889256173,42.7235932721563,43.3173755592833,13496.7313335931,0.0,1.0
2024-06-12,45.83,47.48,45.575,46.58,12159,43.8920035790837,45.4722306335347,43.6477866706685,44.6102886038341,12695.8654096518,0.0,1.0
2024-06-13,46.18,46.18,44.295,44.3,11630,44.2272032573006,44.2272032573006,42.4219135617611,42.4267021285928,12143.508077494,0.0,1.0
2024-06-14,45.05,45.25,44.86,44.96,18961,43.5663810345302,43.7597944908433,43.3826382510327,43.4793449791892,19606.7019962704,0.44,1.0
2024-06-17,45.57,45.78,43.85,44.14,9735,44.0692560209443,44.272340150073,42.4059002966514,42.6863498083055,10066.5177961971,0.0,1.0
2024-06-18,45.5,46.43,44.71,45.2,16677,44.0015613112347,44.9009338830907,43.2375781587979,43.711441126765,17244.92216612,0.0,1.0
2024-06-20,46.77,47.78,44.835,44.835,11873,45.229736758823,46.2064747132042,43.3584615689936,43.3584615689936,12277.3257107599,0.0,1.0
2024-06-21,47.78,48.1,46.83,46.83,24680,46.2064747132042,46.5159362433052,45.2877607957169,45.2877607957169,25520.4580595936,0.0,1.0
2024-06-24,48.72,49.17,48.0,48.15,9327,47.1155179578759,47.5506982345804,46.4192295151487,46.5642896073835,9644.62367592501,0.0,1.0
2024-06-25,49.35,49.54,48.22,48.22,22096,47.7247703452622,47.9085131287597,46.6319843170931,46.6319843170931,22848.4619645373,0.0,1.0
2024-06-26,51.95,52.5,48.6999,49.4,37369,50.2391452773328,50.7710322821939,47.0960799055164,47.7731237093405,38641.5720108976,0.0,1.0
2024-06-27,52.1,52.56,50.08,50.735,31164,50.3842053695676,50.8290563190878,48.4307294608051,49.0641585302306,32225.2655984268,0.0,1.0
2024-06-28,48.2,52.21,47.78,52.03,417821,46.6126429714618,50.4905827705398,46.2064747132042,50.316510659858,432049.566730853,0.0,1.0
2024-07-01,45.17,49.3,44.97,48.45,31941,43.682429108318,47.6764169811839,43.4890156520049,46.8544097918532,33028.7257245332,0.0,1.0
2024-07-02,44.4,45.23,43.11,45.23,31095,42.9377873015125,43.740453145212,41.6902705082929,43.740453145212,32153.9158574985,0.0,1.0
2024-07-03,43.81,45.11,43.52,45.11,13674,42.3672176053888,43.6244050714241,42.0867680937348,43.6244050714241,14139.6573544118,0.0,1.0
2024-07-05,43.18,43.64,42.635,43.285,19391,41.7579652180025,42.2028161675227,41.2309135495492,41.8595072825669,20051.3453093022,0.0,1.0
2024-07-08,41.82,43.89,41.48,43.1,23284,40.4427537150733,42.4445829879141,40.113950839341,41.6805998354772,24076.9183735647,0.0,1.0
2024-07-09,43.04,43.26,41.64,41.76,19825,41.6225757985833,41.8353306005277,40.2686816043915,40.3847296781793,20500.1248391995,0.0,1.0
2024-07-10,44.55,44.8075,42.7,42.7,12013,43.0828473937474,43.3318672187505,41.293772922851,41.293772922851,12422.0933010493,0.0,1.0
2024-07-11,45.9,46.67,44.04,44.25,14783,44.3883882238609,45.1330300306664,42.5896430801489,42.7927272092777,15286.4234803473,0.0,1.0
2024-07-12,46.5,46.815,44.89,46.0,39920,44.9686285928003,45.2732547864934,43.4116502694797,44.4850949520175,41279.4443168142,0.0,1.0
2024-07-15,49.59,49.85,45.04,46.42,30831,47.956866492838,48.208303986045,43.5567103617145,44.891263210275,31880.9255443812,0.0,1.0
2024-07-16,50.96,50.96,49.17,49.17,15672,49.2817486685828,49.2817486685828,47.5506982345804,47.5506982345804,16205.6976786852,0.0,1.0
2024-07-17,51.88,51.88,49.0,49.0,16448,50.1714505676232,50.1714505676232,47.3862967967143,47.3862967967143,17008.1237505752,0.0,1.0
2024-07-18,50.28,51.71,50.05,51.6999,9720,48.6241429171182,50.007049129757,48.4017174423581,49.9972817502132,10051.0069829518,0.0,1.0
2024-07-19,48.94,48.94,48.91,48.91,2503,47.3282727598203,47.3282727598203,47.2992607413734,47.2992607413734,2588.23770353172,0.0,1.0
2024-07-22,51.08,51.63,48.5533,48.81,29601,49.3977967423707,49.9296837472318,46.9543078420389,47.2025540132168,30609.038858267,0.0,1.0
2024-07-23,52.6,52.625,51.12,51.12,8578,50.8677390103504,50.8919156923896,49.4364794336333,49.4364794336333,8870.11706787657,0.0,1.0
2024-07-24,53.56,53.7,52.5,52.5,12650,51.7961236006534,51.9315130200726,50.7710322821939,50.7710322821939,13080.7858368662,0.0,1.0
2024-07-25,56.31,56.569,54.0,54.0,33592,54.4555586249588,54.7060290508843,52.2216332045423,52.2216332045423,34735.9492357321,0.0,1.0
2024-07-26,57.98,58.15,56.6,56.6,8760,56.0705609851733,56.2349624230395,54.7360081366128,54.7360081366128,9058.31493525283,0.0,1.0
2024-07-29,57.96,57.96,56.314,57.218,18076,56.051219639542,56.051219639542,54.459426894085,55.3336557166203,18691.564014798,0.0,1.0
2024-07-30,58.15,58.925,57.0,57.03,11630,56.2349624230395,56.9844395662528,55.122835049239,55.151847067686,12026.0505361861,0.0,1.0
2024-07-31,59.5,59.78,57.9589,58.0,22059,57.540503253153,57.8112820919914,56.0501558655323,56.0899023308046,22810.2019585322,0.0,1.0
2024-08-01,56.5,59.01,56.02,59.01,13506,54.6393014084562,57.0666402851859,54.1751091133048,57.0666402851859,13965.9362460645,0.0,1.0
2024-08-02,55.64,56.27,53.31,54.71,14926,53.8076235463098,54.4168759336962,51.554356780262,52.9082509744538,15434.2932332858,0.0,1.0
2024-08-05,53.65,54.475,52.34,52.86,9584,51.8831596559943,52.6809901632859,50.6163015171434,51.1191765035575,9910.37560952775,0.0,1.0
2024-08-06,52.99,53.34,52.99,53.34,3687,51.244895250161,51.583368798709,51.244895250161,51.583368798709,3812.55789569374,0.0,1.0
2024-08-07,53.32,53.71,53.31,53.71,2265,51.5640274530776,51.9411836928882,51.554356780262,51.9411836928882,2342.13280003969,0.0,1.0
2024-08-08,54.38,55.29,52.8078,53.61,10924,52.5891187715372,53.4691499977619,51.0686955914598,51.8444769647317,11296.0082594408,0.0,1.0
2024-08-09,55.07,55.07,54.1852,54.1852,2760,53.2563951958174,53.2563951958174,52.4007340650882,52.4007340650882,2853.98963713445,0.0,1.0
2024-08-12,52.78,55.101,52.78,53.525,8520,51.0418111210322,53.286374281546,51.0418111210322,51.7622762457986,8810.1419233281,0.0,1.0
2024-08-13,52.23,53.8913,52.23,52.935,10731,50.5099241161711,52.1165129910361,50.5099241161711,51.1917065496749,11096.4357956847,0.0,1.0
2024-08-14,50.7,53.92,50.7,52.835,18744,49.0303111753758,52.144267822017,49.0303111753758,51.0949998215183,19382.3122313218,0.0,1.0
2024-08-15,53.95,53.95,51.5,51.5,4604,52.173279840464,52.173279840464,49.8039650006283,49.8039650006283,4760.7856120895,0.0,1.0
2024-08-16,52.53,55.06,52.43,52.99,22311,50.8000443006408,53.2467245230018,50.7033375724843,51.244895250161,23070.7836210532,0.0,1.0
2024-08-19,55.79,55.79,52.8876,53.29,13580,53.9526836385447,53.9526836385447,51.1458675605287,51.5350154346307,14042.4562580746,0.0,1.0
2024-08-20,54.5,55.58,54.35,55.52,1878,52.7051668453251,53.7495995094159,52.5601067530902,53.691575472522,1941.95381831105,0.0,1.0
2024-08-21,56.0,56.0,54.5,54.5,3710,54.1557677676734,54.1557677676734,52.7051668453251,52.7051668453251,3836.34114266986,0.0,1.0
2024-08-22,55.52,55.52,55.06,55.06,1366,53.691575472522,53.691575472522,53.2467245230018,53.2467245230018,1412.51805953828,0.0,1.0
2024-08-23,58.99,58.99,56.05,56.05,3743,57.0472989395546,57.0472989395546,54.2041211317517,54.2041211317517,3870.46493180951,0.0,1.0
2024-08-26,59.0,59.06,55.64,58.91,14629,57.0569696123702,57.1149936492642,53.8076235463098,56.9699335570293,15127.179131029,0.0,1.0
2024-08-27,57.29,58.795,56.875,57.53,5798,55.4032845608931,56.8587208196493,55.0019516390433,55.6353807084688,5995.44634641505,0.0,1.0
2024-08-28,58.47,58.47,56.3,56.7106,7476,56.5444239531405,56.5444239531405,54.4458879521431,54.842965777954,7730.58932145549,0.0,1.0
2024-08-29,57.1,58.5,56.26,57.76,13716,55.2195417773956,56.5734359715874,54.4072052608805,55.8578061832289,14183.0876314986,0.0,1.0
2024-08-30,58.02,58.48,56.5,57.245,4623,56.109243676436,56.5540946259561,54.6393014084562,55.3597665332226,4780.4326422002,0.0,1.0
2024-09-03,57.0,57.735,55.81,56.41,27729,55.122835049239,55.8336295011898,53.972024984176,54.5522653531153,28673.2893652541,0.0,1.0
2024-09-04,56.34,56.5,56.12,56.5,2342,54.4845706434058,54.6393014084562,54.2718158414613,54.6393014084562,2421.75497469887,0.0,1.0
2024-09-05,56.08,56.44,55.8,56.0,4743,54.2331331501987,54.5812773715623,53.9623543113603,54.1557677676734,4904.51914816258,0.0,1.0
2024-09-06,56.25,56.53,55.85,56.53,5249,54.3975345880648,54.6683134269032,54.0107076754386,54.6683134269032,5427.75058163723,0.0,1.0
2024-09-09,56.02,57.9728,55.995,55.995,17726,54.1751091133048,56.0635981007461,54.1509324312656,54.1509324312656,18329.6450390744,0.0,1.0
2024-09-10,56.0,56.3,56.0,56.08,5595,54.1557677676734,54.4458879521431,54.1557677676734,54.2331331501987,5785.53334049539,0.0,1.0
2024-09-11,56.99,56.99,56.0,56.0,6762,55.1131643764234,55.1131643764234,54.1557677676734,54.1557677676734,6992.27461097941,0.0,1.0
2024-09-12,56.84,57.01,56.77,56.77,4213,54.9681042841885,55.1325057220547,54.900409574479,54.900409574479,4356.47041349546,0.0,1.0
2024-09-13,57.3,57.3,56.71,56.71,2637,55.8384648375976,55.8384648375976,55.2635138034932,55.2635138034932,2706.02174396206,0.44,1.0
2024-09-16,56.8,56.8,56.8,56.8,1663,55.3512181985261,55.3512181985261,55.3512181985261,55.3512181985261,1706.52793333671,0.0,1.0
2024-09-17,57.49,57.75,57.02,57.19,4526,56.0236185604448,56.276986812762,55.5656067197175,55.7312705770019,4644.46507894284,0.0,1.0
2024-09-18,57.71,58.33,57.71,58.0,6841,56.2380070816362,56.8421929140849,56.2380070816362,56.5206101322977,7020.05868427928,0.0,1.0
2024-09-19,59.2,59.2,58.08,58.08,5935,57.6900020660694,57.6900020660694,56.5985695945492,56.5985695945492,6090.34472901586,0.0,1.0
2024-09-20,60.8,61.2,58.805,58.95,23224,59.2491913110983,59.6389886223555,57.3050772212029,57.4463787465336,23831.8729547876,0.0,1.0
2024-09-23,59.06,60.36,59.06,60.28,6782,57.5535730071294,58.8204142687154,57.5535730071294,58.7424548064639,6959.51439800936,0.0,1.0
2024-09-24,58.2,58.36,58.0,58.255,7062,56.7155087879264,56.8714277124292,56.5206101322977,56.7691059182242,7246.84321420556,0.0,1.0
2024-09-25,59.51,59.51,57.88,57.88,6401,57.9920949822938,57.9920949822938,56.4036709389206,56.4036709389206,6568.54197311382,0.0,1.0
2024-09-26,59.5,59.8299,59.205,59.8299,6558,57.9823500495123,58.3038353819717,57.6948745324601,58.3038353819717,6729.65134505241,0.0,1.0
2024-09-27,58.88,59.96,58.15,59.5,3935,57.3781642170636,58.4306169574581,56.6667841240192,57.9823500495123,4037.99604190016,0.0,1.0
2024-09-30,58.35,59.76,58.35,59.5,5203,56.8616827796478,58.2357183018295,56.8616827796478,57.9823500495123,5339.18510953151,0.0,1.0
2024-10-01,58.15,58.91,58.08,58.91,4413,56.6667841240192,57.4073990154079,56.5985695945492,57.4073990154079,4528.50737812081,0.0,1.0
2024-10-02,58.8,59.67,58.8,59.67,4313,57.3002047548122,58.1480139067967,57.3002047548122,58.1480139067967,4425.88994376502,0.0,1.0
2024-10-03,58.86,58.86,58.86,58.86,951,57.3586743515008,57.3586743515008,57.3586743515008,57.3586743515008,975.891800723518,0.0,1.0
2024-10-04,58.65,58.66,58.65,58.66,1400,57.1540307630907,57.1637756958722,57.1540307630907,57.1637756958722,1436.644080981,0.0,1.0
2024-10-07,58.49,58.49,58.49,58.49,785,56.9981118385878,56.9981118385878,56.9981118385878,56.9981118385878,805.546859692916,0.0,1.0
2024-10-08,57.85,58.5475,57.85,58.5475,4152,56.3744361405763,57.0541452020811,56.3744361405763,57.0541452020811,4260.67587445221,0.0,1.0
2024-10-09,58.49,59.005,58.0,59.005,5048,56.9981118385878,57.4999758768315,56.5206101322977,57.4999758768315,5180.12808628005,0.0,1.0
2024-10-10,59.47,59.47,59.47,59.47,1220,57.953115251168,57.953115251168,57.953115251168,57.953115251168,1251.93269914058,0.0,1.0
2024-10-11,59.55,59.61,58.74,59.4,9643,58.0310747134195,58.0895443101081,57.2417351581236,57.884900721698,9895.39919492838,0.0,1.0
2024-10-14,58.71,59.23,58.71,59.16,2207,57.2125003597793,57.7192368644137,57.2125003597793,57.6510223349437,2264.76677623218,0.0,1.0
2024-10-15,59.05,60.35,59.01,59.9999,12679,57.5438280743479,58.8106693359339,57.5048483432222,58.469499239256,13010.86450197,0.0,1.0
2024-10-16,60.96,60.96,59.85,60.6,4866,59.4051102356012,59.4051102356012,58.3234226968624,59.0542926554697,4993.36435575252,0.0,1.0
2024-10-17,61.59,61.59,60.48,60.5,8741,60.0190410008313,60.0190410008313,58.9373534620925,58.9568433276554,8969.7899370392,0.0,1.0
2024-10-18,60.64,61.84,60.64,61.84,5077,59.0932723865954,60.2626643203671,59.0932723865954,60.2626643203671,5209.88714224322,0.0,1.0
2024-10-21,58.98,59.85,58.98,59.85,3237,57.4756135448779,58.3234226968624,57.4756135448779,58.3234226968624,3321.72635009677,0.0,1.0
2024-10-22,61.96,61.96,58.975,59.5,8088,60.3796035137443,60.3796035137443,57.4707410784872,57.9823500495123,8299.69809069592,0.0,1.0
2024-10-23,61.58,61.58,61.4,61.4,2580,60.0092960680499,60.0092960680499,59.8338872779842,59.8338872779842,2647.52980637926,0.0,1.0
2024-10-24,61.0,61.42,60.56,60.81,10165,59.4440899667269,59.853377143547,59.015312924344,59.2589362438798,10431.0622022656,0.0,1.0
2024-10-25,61.17,61.17,59.405,59.405,6319,59.6097538240112,59.6097538240112,57.8897731880887,57.8897731880887,6484.39567694208,0.0,1.0
2024-10-28,61.78,62.17,60.1,60.1,5841,60.2041947236785,60.5842471021543,58.5670460163982,58.5670460163982,5993.88434072143,0.0,1.0
2024-10-29,61.71,62.25,60.5,61.0,5467,60.1359801942085,60.6622065644058,58.9568433276554,59.4440899667269,5610.09513623079,0.0,1.0
2024-10-30,62.75,63.0,60.4328,61.32,7525,61.1494532034773,61.3930765230131,58.8913573793642,59.7559278157327,7721.96193527285,0.0,1.0
2024-10-31,62.52,62.52,60.92,60.92,4027,60.9253197495044,60.9253197495044,59.3661305044755,59.3661305044755,4132.40408150748,0.0,1.0
2024-11-01,62.56,62.61,61.8666,61.8666,3322,60.9642994806301,61.0130241445373,60.2885858415657,60.2885858415657,3408.95116929919,0.0,1.0
2024-11-04,62.99,63.61,61.0241,61.8,7956,61.3833315902316,61.9875174226803,59.4675752547302,60.2236845892414,8164.24307734629,0.0,1.0
2024-11-05,66.065,66.065,59.8,62.53,9927,64.3798984205215,64.3798984205215,58.2746980329552,60.9350646822858,10186.8327084988,0.0,1.0
2024-11-06,70.64,71.03,68.74,69.0,10577,68.8382051680261,69.2182575465019,66.9866679395542,67.2400361918714,10853.8460318114,0.0,1.0
2024-11-07,67.82,69.65,67.82,68.35,9809,66.0901341236626,67.8734568226644,66.0901341236626,66.6066155610784,10065.744135959,0.0,1.0
2024-11-08,67.01,68.5535,65.01,66.63,7671,65.3007945683668,66.8049249431806,63.3518080120806,64.9304871226724,7871.78338943229,0.0,1.0
2024-11-11,69.6,69.6,68.0,68.21,9508,67.8247321587573,67.8247321587573,66.2655429137284,66.4701865021384,9756.86565854807,0.0,1.0
2024-11-12,67.5,69.7499,67.21,69.69,9934,65.7782962746569,67.9708087011509,65.4956932239953,67.9124365537902,10194.0159289037,0.0,1.0
2024-11-13,68.69,69.04,68.25,68.29,6248,66.9379432756471,67.2790159229972,66.5091662332641,66.5481459643899,6411.53729854947,0.0,1.0
2024-11-14,74.26,74.26,69.21,69.21,9981,72.365870834904,72.365870834904,67.4446797802815,67.4446797802815,10242.2461230509,0.0,1.0
2024-11-15,72.5,75.0,72.269,74.93,5762,70.6507626653722,73.0869958607298,70.4256547181211,73.0187813312598,5912.81656758035,0.0,1.0
2024-11-18,72.08,73.7862,71.0401,72.48,11786,70.2414754885521,71.9041559197198,69.2280999286111,70.6312727998093,12094.4908131729,0.0,1.0
2024-11-19,74.02,74.676,71.93,72.51,16604,72.1319924481496,72.7712600386115,70.0953014968306,70.6605075981536,17038.5988004346,0.0,1.0
2024-11-20,74.48,75.05,72.69,75.0,10732,72.5802593560954,73.135720524637,70.8359163882193,73.0869958607298,11012.9030550629,0.0,1.0
2024-11-21,74.92,76.25,73.515,74.65,16472,73.0090363984784,74.3051124584087,71.6398733426874,72.7459232133798,16903.143787085,0.0,1.0
2024-11-22,74.19,74.58,73.7574,74.58,8067,72.2976563054339,72.6777086839097,71.8760905133093,72.6777086839097,8278.14842948121,0.0,1.0
2024-11-25,76.82,77.87,74.76,74.76,27627,74.8605736269502,75.8837915690004,72.8531174739755,72.8531174739755,28350.1185894728,0.0,1.0
2024-11-26,78.93,79.09,74.616,74.616,23613,76.9167544438321,77.072673368335,72.7127904419229,72.7127904419229,24231.0547744316,0.0,1.0
2024-11-27,73.0,78.15,70.3,78.15,13221,71.1380093044437,76.1566496868805,68.5068774534574,76.1566496868805,13567.0509961784,0.0,1.0
2024-11-29,71.97,74.14,71.96,74.14,4133,70.1342812279564,72.2489316415268,70.1245362951749,72.2489316415268,4241.17856192461,0.0,1.0
2024-12-02,76.6,78.0,70.1,72.27,23320,74.6461851057587,76.010475695159,68.3119787978288,70.4266292113993,23930.3856917692,0.0,1.0
2024-12-03,75.56,77.51,74.09,77.51,24042,73.63271209649,75.5329739888689,72.2002069776196,75.5329739888689,24671.2835678179,0.0,1.0
2024-12-04,78.0,78.0,76.0,76.0,6136,76.010475695159,76.010475695159,74.0614891388729,74.0614891388729,6296.60577207099,0.0,1.0
2024-12-05,77.2,77.8,75.88,77.1,13138,75.2308810726446,75.8155770395304,73.9445499454957,75.1334317448303,13481.8785256631,0.0,1.0
2024-12-06,77.5,77.5,76.0,77.5,6483,75.5232290560875,75.5232290560875,74.0614891388729,75.5232290560875,6652.68826928556,0.0,1.0
2024-12-09,78.39,80.2151,76.75,77.5,13356,76.3905280736348,78.1690757555737,74.7923590974802,75.5232290560875,13705.5845325587,0.0,1.0
2024-12-10,77.25,80.28,76.31,76.38,12350,75.2796057365517,78.2323203693252,74.3635820550973,74.4317965845673,12673.2531429395,0.0,1.0
2024-12-11,79.21,80.87,77.7977,78.02,19504,77.1896125617121,78.8072714034296,75.8133357049907,76.0299655607219,20014.5043967524,0.0,1.0
2024-12-12,79.62,80.1,77.8364,79.53,8144,77.5891548057508,78.0569115792594,75.8510485948548,77.5014504107179,8357.16385393516,0.0,1.0
2024-12-13,78.2,79.29,77.7,79.21,5220,76.6341513931706,77.7023256261444,76.1441632129073,77.6239275173023,5326.6591014457,0.44,1.0
2024-12-16,78.36,78.68,76.1,76.95,9268,76.7909476108548,77.1045400462233,74.576201036065,75.4091809425125,9457.37098701126,0.0,1.0
2024-12-17,76.86,78.2,75.515,77.85,9011,75.3209830700651,76.6341513931706,74.002914865157,76.2911596669863,9195.11976305119,0.0,1.0
2024-12-18,72.11,76.89,72.11,76.12,7668,70.6660953575643,75.3503823608809,70.6660953575643,74.5958005632755,7824.67854212369,0.0,1.0
2024-12-19,71.71,72.35,71.71,72.35,3993,70.2741048133537,70.9012896840907,70.2741048133537,70.9012896840907,4074.58808277255,0.0,1.0
2024-12-20,72.9,73.44,72.495,72.74,9971,71.4402766823803,71.9694639170645,71.043386256367,71.283480464696,10174.7352299837,0.0,1.0
2024-12-23,71.05,72.48,71.05,72.02,6060,69.6273204154063,71.0286866109591,69.6273204154063,70.5778974851169,6183.82263501167,0.0,1.0
2024-12-24,72.05,72.29,71.42,71.94,6720,70.6072967759327,70.8424911024591,69.9899116688011,70.4994993762748,6857.30826852781,0.0,1.0
2024-12-26,73.84,74.785,72.1001,72.7,5663,72.3614544612751,73.2875321219727,70.6563935915951,71.244281410275,5778.71082212395,0.0,1.0
2024-12-27,72.18,74.21,72.18,74.21,5136,70.7346937028012,72.7240457146699,70.7346937028012,72.7240457146699,5240.94274808911,0.0,1.0
2024-12-30,71.38,71.86,70.0,71.5,13996,69.95071261438,70.4211012674327,68.5983452368535,70.0683097776432,14281.977161654,0.0,1.0
2024-12-31,71.25,71.38,68.32,71.36,10653,69.8233156875116,69.95071261438,66.951984951169,69.9311130871695,10870.6703846171,0.0,1.0
2025-01-02,70.35,72.224,70.0,71.18,7672,68.9413369630377,70.7778126626644,68.5983452368535,69.7547173422747,7828.76027323591,0.0,1.0
2025-01-03,70.54,70.54,68.72,68.8,5854,69.1275324715378,69.1275324715378,67.3439754953796,67.4223736042217,5973.6134827324,0.0,1.0
2025-01-06,71.6,72.6179,70.29,70.29,19645,70.1663074136958,71.1638253510757,68.8825383814061,68.8825383814061,20046.4019248852,0.0,1.0
2025-01-07,70.6,72.75,70.235,72.24,10730,69.1863310531693,71.2932802283013,68.8286396815772,70.7934922844328,10949.2437085273,0.0,1.0
2025-01-08,70.52,71.33,70.52,70.56,10811,69.1079329443272,69.9017137963537,69.1079329443272,69.1471319987483,11031.8987635497,0.0,1.0
2025-01-10,67.52,70.09,67.23,70.09,11274,66.1680038627478,68.6865431093008,65.8838107181951,68.6865431093008,11504.3591397891,0.0,1.0
2025-01-13,67.49,67.83,66.29,66.53,12569,66.138604571932,66.471796534511,64.9626329393002,65.1978272658266,12825.8195873699,0.0,1.0
2025-01-14,69.35,69.48,67.8628,69.4,10734,67.9613606025112,68.0887575293797,66.5039397591363,68.0103594205376,10953.3254396395,0.0,1.0
2025-01-15,70.85,70.85,69.65,69.65,7264,69.431325143301,69.431325143301,68.2553535106692,68.2553535106692,7412.42369978957,0.0,1.0
2025-01-16,71.47,71.47,69.8438,70.01,12900,70.0389104868274,70.0389104868274,68.4452729293392,68.6081450004587,13163.582836906,0.0,1.0
2025-01-17,74.12,74.63,71.03,71.03,10462,72.6358478422226,73.1356357860911,69.6077208881957,69.6077208881957,10675.7677240086,0.0,1.0
2025-01-21,74.06,76.3,73.79,73.79,10829,72.577049260591,74.7721963081703,72.3124556432488,72.3124556432488,11050.2665535547,0.0,1.0
2025-01-22,73.43,75.25,71.65,71.65,7353,71.9596641534593,73.7432211296175,70.2153062317222,70.2153062317222,7503.24221703645,0.0,1.0
2025-01-23,74.9,74.9,72.08,72.08,13917,73.4002294034332,73.4002294034332,70.6366960667485,70.6366960667485,14201.3629721877,0.0,1.0
2025-01-24,73.1,76.09,71.36,71.36,16360,71.6362719544855,74.5664012724597,69.9311130871695,69.9311130871695,16694.2802489754,0.0,1.0
2025-01-27,75.4,76.11,74.38,74.6,14615,73.8902175836965,74.5860007996702,72.8906416959594,73.1062364952753,14913.6250512699,0.0,1.0
2025-01-28,74.1,75.05,73.1,73.21,5397,72.616248315012,73.5472258575122,71.6362719544855,71.7440693541434,5507.27570316139,0.0,1.0
2025-01-29,74.35,74.725,72.11,72.3,15097,72.8612424051436,73.2287335403411,70.6660953575643,70.8522908660644,15405.4736502923,0.0,1.0
2025-01-30,76.06,77.29,73.93,73.93,8446,74.5370019816439,75.7423729050915,72.4496523337225,72.4496523337225,8618.57524345027,0.0,1.0
2025-01-31,76.42,79.32,75.62,75.8,14607,74.8897934714334,77.7317249169602,74.1058123830123,74.282208127907,14905.4615890455,0.0,1.0
2025-02-03,75.08,76.9557,74.5201,75.53,7630,73.576625148328,75.4147668077675,73.0279363840692,74.0176145105649,7785.9020965576,0.0,1.0
2025-02-04,77.085,77.54,73.3,73.3,14823,75.5414777511835,75.9873669952231,71.8322672265908,71.8322672265908,15125.8750691053,0.0,1.0
2025-02-05,80.58,80.58,77.6,77.6,11200,78.9664951312236,78.9664951312236,76.0461655768547,76.0461655768547,11428.847114213,0.0,1.0
2025-02-06,86.68,86.68,80.45,80.6,18015,84.9443509304351,84.9443509304351,78.8390982043552,78.9860946584341,18383.096496656,0.0,1.0
2025-02-07,83.74,86.4,83.74,86.0,9113,82.0632204304873,84.6699575494877,82.0632204304873,84.2779670052771,9299.20390641277,0.0,1.0
2025-02-10,86.7,89.9,81.24,82.12,12348,84.9639504576457,88.0998748113304,79.6132795291711,80.4756587264344,12600.3039434198,0.0,1.0
2025-02-11,86.11,88.6,85.26,85.47,11410,84.385764404935,86.8259055426459,83.5527844984875,83.7585795341981,11643.1379976045,0.0,1.0
2025-02-12,84.8,87.77,84.8,85.6255,17694,83.1019953726453,86.012525163409,83.1019953726453,83.9109658582599,18055.5375749004,0.0,1.0
2025-02-13,85.05,86.58,83.32,86.17,10460,83.346989462777,84.8463532943825,81.6516303590661,84.4445629865666,10673.7268584525,0.0,1.0
2025-02-14,83.83,84.22,83.83,84.22,3963,82.1514183029347,82.53360908354,82.1514183029347,82.53360908354,4043.9750994309,0.0,1.0
2025-02-18,86.03,86.49,83.32,83.32,10612,84.3073662960929,84.7581554219351,81.6516303590661,81.6516303590661,10828.8326407168,0.0,1.0
2025-02-19,84.7,85.7,84.7,85.535,9687,83.0039977365927,83.9839740971192,83.0039977365927,83.8222779976323,9884.93232101619,0.0,1.0
2025-02-20,80.33,84.48,80.23,83.78,10114,78.721501041092,82.7884029372769,78.6235034050393,82.1024194849083,10320.6571172456,0.0,1.0
2025-02-21,79.19,80.8,79.19,80.44,7381,77.6043279900918,79.1820899305394,77.6043279900918,78.8292984407499,7531.81433482198,0.0,1.0
2025-02-24,76.29,77.27,76.29,77.27,10494,74.762396544565,75.722773377881,74.762396544565,75.722773377881,10708.4215729064,0.0,1.0
2025-02-25,75.66,76.625,75.0601,76.39,9826,74.1450114374333,75.0906886253414,73.5571236187535,74.8603941806177,10026.7724771658,0.0,1.0
2025-02-26,78.4,78.4,73.865,75.66,17591,76.8301466652759,76.8301466652759,72.3859538702883,74.1450114374333,17950.4329987608,0.0,1.0
2025-02-27,79.05,80.08,77.7,77.7,5151,77.4671312996181,78.4765069509604,76.1441632129073,76.1441632129073,5256.24923975993,0.0,1.0
2025-02-28,79.7,80.71,78.2,78.29,10238,78.1041159339603,79.093892058092,76.6341513931706,76.722349265618,10447.1907817244,0.0,1.0
2025-03-03,78.57,81.0,78.49,78.49,4946,76.9967426465654,79.3780852026447,76.9183445377233,76.9183445377233,5047.06052025871,0.0,1.0
2025-03-04,75.1,76.73,75.1,76.73,7518,73.5962246755385,75.1935861431967,73.5962246755385,75.1935861431967,7671.61362541548,0.0,1.0
2025-03-05,73.64,75.075,71.35,74.1,11580,72.1654591891698,73.5717252665253,69.9213133235642,72.616248315012,11816.6115698738,0.0,1.0
2025-03-06,73.2,73.94,71.815,73.94,15780,71.7342695905382,72.4594520973278,70.377002331209,72.4594520973278,16102.4292377037,0.0,1.0
2025-03-07,70.56,73.0,69.0112,72.43,7200,69.1471319987483,71.5382743184329,67.6293446115649,70.9796877929328,7347.11600199407,0.0,1.0
2025-03-10,65.31,70.04,65.31,68.9,11240,64.0022561059843,68.6375442912745,64.0022561059843,67.5203712402743,11469.6644253352,0.0,1.0
2025-03-11,66.33,67.3,64.39,64.39,9080,65.0018319937213,65.952409063432,63.1006778542999,63.1006778542999,9265.52962473697,0.0,1.0
2025-03-12,68.47,68.47,65.865,65.865,13777,67.098981405248,67.098981405248,64.5461429860765,64.5461429860765,14058.50238326,0.0,1.0
2025-03-13,71.46,71.46,67.09,67.09,25394,70.0291107232221,70.0291107232221,65.7466140277214,65.7466140277214,25912.8699659219,0.0,1.0
2025-03-14,71.55,73.4209,70.7,73.0,8714,70.5680977215117,72.4133227952668,69.7297625284539,71.9981989331985,8835.24878990664,0.46,1.0
2025-03-17,73.4,73.985,72.28,72.28,6686,72.3927096122845,72.9696814804478,71.2880797108437,71.2880797108437,6779.03068732107,0.0,1.0
2025-03-18,71.7,72.01,71.015,71.015,2920,70.7160392261689,71.0217850024606,70.0404396882341,70.0404396882341,2960.62961516266,0.0,1.0
2025-03-19,71.87,73.245,71.61,71.97,8876,70.8837062647805,72.2398367241387,70.6272743233746,70.982333934552,8999.50289869307,0.0,1.0
2025-03-20,73.79,73.79,71.74,71.74,5841,72.7773575243934,72.7773575243934,70.7554902940775,70.7554902940775,5922.27314457709,0.0,1.0
2025-03-21,71.05,73.8,70.78,70.9901,11006,70.0749593726541,72.7872202913705,69.8086646642711,70.015881398461,11159.140254959,0.0,1.0
2025-03-24,71.99,73.1,71.75,73.1,14018,71.0020594685063,72.09682660297,70.7653530610547,72.09682660297,14213.0499812843,0.0,1.0
2025-03-25,70.21,72.15,70.21,70.935,8503,69.2464869465735,71.1598637401407,69.2464869465735,69.9615375524169,8621.31288278359,0.0,1.0
2025-03-26,69.05,71.1,68.965,70.21,19197,68.1024059772241,70.1242732075399,68.0185724579183,69.2464869465735,19464.1118911909,0.0,1.0
2025-03-27,71.86,71.86,69.05,69.4,13585,70.8738434978033,70.8738434978033,68.1024059772241,68.4476028214243,13774.0251102687,0.0,1.0
2025-03-28,69.69,71.03,68.35,71.03,13826,68.7336230637617,70.0552338386998,67.4120122888235,70.0552338386998,14018.3784449448,0.0,1.0
2025-03-31,67.39,70.47,66.5,70.47,21115,66.4651866590171,69.5029188879794,65.5874003980507,69.5029188879794,21408.799426082,0.0,1.0
2025-04-01,66.7,69.37,65.79,67.86,11653,65.7846557375937,68.4180145204929,64.887143942673,66.9287367069432,11815.1427758529,0.0,1.0
2025-04-02,68.4,68.4,65.1554,65.5,16363,67.4613261237093,67.4613261237093,64.261252750303,64.6011237003356,16590.6789016803,0.0,1.0
2025-04-03,60.1,64.73,59.435,64.73,12608,59.2752295326744,63.8416906430951,58.6193555286939,63.8416906430951,12783.4308862914,0.0,1.0
2025-04-04,59.06,59.29,56.5,58.0,11409,58.2495017670507,58.4763454075252,55.7246334209002,57.2040484674728,11567.7476984215,0.0,1.0
2025-04-07,57.48,58.88,54.21,54.21,17480,56.691184584661,58.071971961462,53.4660597831327,53.4660597831327,17723.2211209052,0.0,1.0
2025-04-08,57.06,60.065,55.79,59.32,18922,56.2769483716206,59.2407098482544,55.0243769655225,58.5059337084566,19185.2854719547,0.0,1.0
2025-04-09,61.89,62.805,53.135,55.47,36673,61.0406648215843,61.9431079999936,52.4058123330891,54.7087684222537,37183.2773550891,0.0,1.0
2025-04-10,58.39,60.73,55.8,59.22,14032,57.5886963795816,59.8965838522349,55.0342397324997,58.4073060386851,14227.2447808091,0.0,1.0
2025-04-11,56.01,58.49,56.0067,57.47,9174,55.2413578390198,57.6873240493532,55.2381031259174,56.6813218176838,9301.64934571995,0.0,1.0
2025-04-14,57.46,58.32,56.08,56.3,12599,56.6714590507067,57.5196570107416,55.3103972078599,55.5273780813572,12774.3056580254,0.0,1.0
2025-04-15,58.8,59.4,56.25,57.01,10695,57.9930698256448,58.5848358442738,55.4780642464714,56.2276345367349,10843.8129226591,0.0,1.0
2025-04-16,57.84,58.09,56.62,58.0,15015,57.0462441958384,57.2928133702671,55.842986624626,57.2040484674728,15223.922490297,0.0,1.0
2025-04-17,59.75,62.5,58.0,58.35,16990,58.9300326884741,61.6422936071905,57.2040484674728,57.549245311673,17226.4031375389,0.0,1.0
2025-04-21,60.59,60.84,58.86,59.57,8999,59.7585051145548,60.0050742889835,58.0522464275077,58.7525028828854,9124.21435166053,0.0,1.0
2025-04-22,63.59,64.0,61.05,61.05,7044,62.7173352076999,63.1217086537631,60.2121923955037,60.2121923955037,7142.01198945403,0.0,1.0
2025-04-23,65.33,65.72,64.71,65.0,8858,64.4334566617241,64.818104573833,63.8219651091407,64.1079853514781,8981.25244216124,0.0,1.0
2025-04-24,68.0,68.0,66.0,66.0,5641,67.0668154446233,67.0668154446233,65.0942620491932,65.0942620491932,5719.49029422347,0.0,1.0
2025-04-25,64.35,66.49,64.35,66.49,6686,63.4669054979633,65.5775376310735,63.4669054979633,65.5775376310735,6779.03068732108,0.0,1.0
2025-04-28,65.32,65.67,64.35,64.35,7465,64.4235938947469,64.7687907389472,63.4669054979633,63.4669054979633,7568.86988944838,0.0,1.0
2025-04-29,67.36,67.36,66.0,66.0,9077,66.4355983580856,66.4355983580856,65.0942620491932,65.0942620491932,9203.29966329845,0.0,1.0
2025-04-30,64.77,65.8,63.86,65.8,12712,63.8811417110037,64.8970067096502,62.983629916083,64.8970067096502,12888.8779684752,0.0,1.0
2025-05-01,67.3,67.34,65.42,67.0,4827,66.3764217562227,66.4158728241313,64.5222215645184,66.0805387469082,4894.1640932843,0.0,1.0
2025-05-02,66.535,67.77,66.535,67.77,7431,65.6219200824707,66.8399718041488,65.6219200824707,66.8399718041488,7534.39680488826,0.0,1.0
2025-05-05,66.2,68.16,66.2,68.0,4868,65.2915173887362,67.2246197162577,65.2915173887362,67.0668154446233,4935.73457760679,0.0,1.0
2025-05-06,63.96,65.06,63.96,65.06,4033,63.0822575858545,64.167161953341,63.0822575858545,64.167161953341,4089.11617738048,0.0,1.0
2025-05-07,63.81,65.055,63.81,64.0,2169,62.9343160811972,64.1622305698525,62.9343160811972,63.1217086537631,2199.18001208487,0.0,1.0
2025-05-08,67.43,67.43,67.09,67.09,4780,66.5046377269257,66.5046377269257,66.1693036497026,66.1693036497026,4846.5101234512,0.0,1.0
2025-05-09,67.02,67.02,66.01,66.54,3700,66.1002642808625,66.1002642808625,65.1041248161703,65.6268514659593,3751.48273154172,0.0,1.0
2025-05-12,66.85,66.85,66.553,66.8,5608,65.9325972422509,65.9325972422509,65.6396730630296,65.8832834073652,5686.03112391514,0.0,1.0
2025-05-13,69.2,69.99,68.5,68.5,6708,68.2503474818813,69.0295060730762,67.5599537934808,67.5599537934808,6801.33680085997,0.0,1.0
2025-05-14,67.9,69.2,67.21,69.2,6451,66.9681877748518,68.2503474818813,66.2876568534284,68.2503474818813,6540.76083815558,0.0,1.0
2025-05-15,67.4,69.0,67.4,68.5,3701,66.4750494259942,68.0530921423383,66.4750494259942,67.5599537934808,3752.49664579349,0.0,1.0
2025-05-16,66.76,67.59,66.76,67.59,7249,65.8438323394566,66.6624419985601,65.8438323394566,66.6624419985601,7349.86441106648,0.0,1.0
2025-05-19,67.62,68.71,66.38,68.71,5208,66.6920302994915,67.7670719000009,65.4690471943249,67.7670719000009,5280.46542320792,0.0,1.0
2025-05-20,67.75,67.75,67.0,67.5,4792,66.8202462701945,66.8202462701945,66.0805387469082,66.5736770957657,4858.67709447242,0.0,1.0
2025-05-21,66.3,66.3,65.25,65.75,7204,65.3901450585077,65.3901450585077,64.3545545259069,64.8476928747644,7304.23826973691,0.0,1.0
2025-05-22,66.2,66.2,65.11,65.11,5592,65.2915173887362,65.2915173887362,64.2164757882268,64.2164757882268,5669.80849588684,0.0,1.0
2025-05-23,65.0,66.415,64.82,64.82,6196,64.1079853514781,65.5035668787449,63.9304555458894,63.9304555458894,6282.21270395474,0.0,1.0
2025-05-27,64.82,65.96,64.82,65.09,6578,63.9304555458894,65.0548109812846,63.9304555458894,64.1967502542725,6669.52794813013,0.0,1.0
2025-05-28,64.87,64.87,64.36,64.56,6095,63.9797693807752,63.9797693807752,63.4767682649405,63.6740236044835,6179.80736452616,0.0,1.0
2025-05-29,67.75,68.2,65.73,65.73,9882,66.8202462701945,67.2640707841663,64.8279673408101,64.8279673408101,10019.5006359717,0.0,1.0
2025-05-30,66.54,68.0,65.74,68.0,6764,65.6268514659593,67.0668154446233,64.8378301077872,67.0668154446233,6858.11599895898,0.0,1.0
2025-06-02,66.75,66.98,65.52,66.98,5935,65.8339695724794,66.0608132129539,64.6208492342899,66.0608132129539,6017.58108424328,0.0,1.0
2025-06-03,65.68,67.4,65.435,67.0,7542,64.7786535059244,66.4750494259942,64.5370157149842,66.0805387469082,7646.94128683451,0.0,1.0
2025-06-04,65.16,65.674,65.016,65.674,5536,64.2657896231125,64.7727358457381,64.1237657786416,64.7727358457381,5613.02929778784,0.0,1.0
2025-06-05,66.12,67.5,65.0,65.73,4961,65.212615252919,66.5736770957657,64.1079853514781,64.8279673408101,5030.02860302121,0.0,1.0
2025-06-06,65.25,65.38,64.985,64.985,5218,64.3545545259069,64.4827704966098,64.0931912010124,64.0931912010124,5290.6045657256,0.0,1.0
2025-06-09,65.41,66.2,65.19,66.2,7015,64.5123587975413,65.2915173887362,64.295377924044,65.2915173887362,7112.60847615276,0.0,1.0
2025-06-10,64.79,66.305,64.79,66.305,5037,63.900867244958,65.3950764419963,63.900867244958,65.3950764419963,5107.08608615558,0.0,1.0
2025-06-11,65.465,66.12,64.53,64.53,7997,64.5666040159156,65.212615252919,63.644435303552,63.644435303552,8108.27227138897,0.0,1.0
2025-06-12,64.975,65.32,64.86,65.32,7722,64.0833284340352,64.4235938947469,63.969906613798,64.4235938947469,7829.44585215276,0.0,1.0
2025-06-13,62.5,64.16,62.07,63.75,10869,62.0959808881394,63.7452501405284,61.668760539629,63.3379005059022,10939.7176803395,0.46,1.0
2025-06-16,61.76,62.66,60.785,61.39,15267,61.3607644744238,62.254946599213,60.3920671725689,60.9931562675661,15366.3326732673,0.0,1.0
2025-06-17,60.91,61.135,60.91,61.01,10735,60.5162591343451,60.7398046655424,60.5162591343451,60.6156127037662,10804.8458274399,0.0,1.0
2025-06-18,59.97,61.37,59.59,60.5,23220,59.5823355817875,60.9732855536818,59.2047920179876,60.108909499719,23371.0777934936,0.0,1.0
2025-06-20,59.05,60.26,58.0,59.75,14665,58.6682827431141,59.8704609331085,57.6250702641934,59.3637577290613,14760.4158415842,0.0,1.0
2025-06-23,58.85,59.49,57.09,59.13,39982,58.4695756042721,59.1054384485666,56.7209527824621,58.7477655986509,40242.1374823196,0.0,1.0
2025-06-24,58.77,60.095,57.76,60.095,20636,58.3900927487353,59.7065275435638,57.3866216975829,59.7065275435638,20770.2653465346,0.0,1.0
2025-06-25,59.535,59.535,58.251,59.0,18704,59.1501475548061,59.1501475548061,57.8744477234401,58.6186059584036,18825.6950495049,0.0,1.0
2025-06-26,62.19,62.585,60.18,60.18,48700,61.7879848229342,62.1804314221473,59.7909780775717,59.7909780775717,49016.8599717115,0.0,1.0
2025-06-27,62.07,62.87,60.75,61.88,412158,61.668760539629,62.4635890949972,60.3572934232715,61.4799887577291,414839.650353607,0.0,1.0
2025-06-30,61.73,63.3,61.52,61.89,24005,61.3309584035975,62.8908094435076,61.1223159078134,61.4899241146712,24161.1852899576,0.0,1.0
2025-07-01,64.87,66.845,60.755,61.07,54324,64.4506604834177,66.4128934794829,60.3622611017426,60.6752248454188,54677.4517680339,0.0,1.0
2025-07-02,65.19,67.18,64.78,66.97,31009,64.7685919055649,66.7457279370433,64.3612422709387,66.5370854412591,31210.7558698727,0.0,1.0
2025-07-03,67.27,67.535,66.855,67.065,6274,66.8351461495222,67.0984331084879,66.422828836425,66.6314713322091,6314.82093352192,0.0,1.0
2025-07-07,65.87,67.75,65.58,67.07,16141,65.4441961776279,67.3120432827431,65.1560708263069,66.6364390106802,16246.0192362093,0.0,1.0
2025-07-08,66.11,67.045,64.85,64.85,14848,65.6826447442383,66.6116006183249,64.4307897695334,64.4307897695334,14944.6065063649,0.0,1.0
2025-07-09,66.35,66.52,65.9,66.26,7167,65.9210933108488,66.0899943788645,65.4740022484542,65.8316750983699,7213.63111739745,0.0,1.0
2025-07-10,66.72,66.995,65.8485,66.995,10628,66.2887015177066,66.5619238336144,65.4228351602024,66.5619238336144,10697.1496463932,0.0,1.0
2025-07-11,64.95,65.77,64.625,64.97,6372,64.5301433389545,65.3448426082069,64.2072442383362,64.5500140528387,6413.4585572843,0.0,1.0
2025-07-14,64.94,64.94,63.87,64.01,21833,64.5202079820124,64.5202079820124,63.4571247892074,63.5962197863969,21975.0534653465,0.0,1.0
2025-07-15,63.16,63.87,62.475,62.8,27209,62.7517144463182,63.4571247892074,62.0711424957842,62.3940415964025,27386.0316831683,0.0,1.0
2025-07-16,64.95,64.955,62.47,62.9,51166,64.5301433389545,64.5351110174255,62.0661748173131,62.4933951658235,51498.9046676096,0.0,1.0
2025-07-17,66.16,66.7644,64.85,64.85,19828,65.7323215289489,66.3328145025295,64.4307897695334,64.4307897695334,19957.0082036775,0.0,1.0
2025-07-18,67.3,67.415,65.17,66.36,24951,66.8649522203485,66.9792088251827,64.7487211916807,65.9310286677909,25113.340311174,0.0,1.0
2025-07-21,67.54,67.75,66.25,67.29,10574,67.103400786959,67.3120432827431,65.8217397414278,66.8550168634064,10642.7983026874,0.0,1.0
2025-07-22,67.94,68.28,66.715,67.69,24416,67.5008150646431,67.8386172006745,66.2837338392355,67.2524311410905,24574.8594059406,0.0,1.0
2025-07-23,69.18,69.18,68.59,68.785,6700,68.7327993254638,68.7327993254638,68.1466132658797,68.3403527262507,6743.59264497878,0.0,1.0
2025-07-24,68.54,69.66,67.82,67.85,9714,68.0969364811692,69.2096964586847,67.3815907813378,67.4113968521641,9777.20282885432,0.0,1.0
2025-07-25,66.83,67.435,66.46,67.01,5436,66.3979904440697,66.9990795390669,66.0303822372119,66.5768268690276,5471.36859971711,0.0,1.0
2025-07-28,66.06,67.32,66.06,67.32,4129,65.6329679595278,66.8848229342327,65.6329679595278,66.8848229342327,4155.86478076379,0.0,1.0
2025-07-29,64.69,66.06,64.5,66.06,7389,64.2718240584598,65.6329679595278,64.0830522765599,65.6329679595278,7437.07553041018,0.0,1.0
2025-07-30,64.0,65.035,62.54,65.035,16897,63.5862844294548,64.6145938729623,62.1357223159078,64.6145938729623,17006.9380480905,0.0,1.0
2025-07-31,63.85,63.85,63.0,63.0,8751,63.4372540753232,63.4372540753232,62.5927487352445,62.5927487352445,8807.93719943423,0.0,1.0
2025-08-01,63.31,63.735,61.45,63.64,40560,62.9007448004497,63.322997470489,61.0527684092187,63.2286115795391,40823.8981612447,0.0,1.0
2025-08-04,65.63,65.63,63.14,63.54,24709,65.2057476110174,65.2057476110174,62.731843732434,63.1292580101181,24869.7657708628,0.0,1.0
2025-08-05,64.51,64.51,64.22,64.38,6153,64.092987633502,64.092987633502,63.804862282181,63.9638279932546,6193.03366336633,0.0,1.0
2025-08-06,63.57,64.94,63.57,64.94,5662,63.1590640809444,64.5202079820124,63.1590640809444,64.5202079820124,5698.83903818953,0.0,1.0
2025-08-07,63.94,64.57,62.5175,64.57,8271,63.5266722878021,64.1525997751546,62.1133677627881,64.1525997751546,8324.81414427158,0.0,1.0
2025-08-08,64.0,65.92,64.0,64.76,3100,63.5862844294548,65.4938729623384,63.5862844294548,64.3413715570545,3120.16973125884,0.0,1.0
2025-08-11,65.62,66.45,64.5,64.5,13534,65.1958122540753,66.0204468802698,64.0830522765599,64.0830522765599,13622.0571428571,0.0,1.0
2025-08-12,68.23,70.0,64.9,64.9,15243,67.788940415964,69.5474985947161,64.480466554244,64.480466554244,15342.1765205092,0.0,1.0
2025-08-13,69.35,70.45,66.9,66.9,11345,68.9017003934795,69.9945896571108,66.4675379426644,66.4675379426644,11418.8147100424,0.0,1.0
2025-08-14,69.64,69.7,68.2,68.25,17558,69.1898257448005,69.2494378864531,67.7591343451377,67.8088111298482,17672.2387553041,0.0,1.0
2025-08-15,68.59,69.94,68.0,69.94,21559,68.1466132658797,69.4878864530635,67.5604272062957,69.4878864530635,21699.2707213579,0.0,1.0
2025-08-18,67.46,67.89,67.385,67.89,4379,67.0239179314221,67.4511382799326,66.9494027543564,67.4511382799326,4407.49137199434,0.0,1.0
2025-08-19,68.06,69.25,67.95,67.95,5739,67.6200393479483,68.8023468240585,67.5107504215852,67.5107504215852,5776.34002828854,0.0,1.0
2025-08-20,68.04,68.81,66.91,66.97,10252,67.6001686340641,68.365191118606,66.4774732996065,66.5370854412591,10318.7032531825,0.0,1.0
2025-08-21,67.32,68.39,67.07,67.3,5161,66.8848229342327,67.9479061270377,66.6364390106802,66.8649522203485,5194.57934936351,0.0,1.0
2025-08-22,71.4,72.07,67.0,67.0,22559,70.9384485666105,71.6041174817313,66.5668915120854,66.5668915120854,22705.77708628,0.0,1.0
2025-08-25,70.22,72.0,70.22,70.55,8773,69.7660764474424,71.5345699831366,69.7660764474424,70.0939432265318,8830.08033946251,0.0,1.0
2025-08-26,71.235,72.345,69.85,69.9,11835,70.7745151770658,71.8773397976391,69.3984682405846,69.4481450252951,11912.0028288543,0.0,1.0
2025-08-27,71.7,71.95,70.3,70.74,8132,71.2365092748735,71.4848931984261,69.8455593029792,70.2827150084317,8184.90975954739,0.0,1.0
2025-08-28,71.16,71.56,70.5,70.5,7105,70.7,71.0974142776841,70.0442664418213,70.0442664418213,7151.22772277228,0.0,1.0
2025-08-29,71.98,71.98,70.6,70.6,12289,71.5146992692524,71.5146992692524,70.1436200112423,70.1436200112423,12368.956718529,0.0,1.0
2025-09-02,70.86,71.31,69.6,70.72,6146,70.4019392917369,70.8490303541315,69.150084317032,70.2628442945475,6185.98811881188,0.0,1.0
2025-09-03,70.77,71.66,69.47,70.3,10335,70.312521079258,71.1967678471051,69.0209246767847,69.8455593029792,10402.243281471,0.0,1.0
2025-09-04,72.0,72.0,70.2,70.2,8148,71.5345699831366,71.5345699831366,69.7462057335582,69.7462057335582,8201.01386138614,0.0,1.0
2025-09-05,71.3,73.0,70.66,72.0,13667,70.8390949971894,72.5281056773468,70.2032321528949,71.5345699831366,13755.9224893918,0.0,1.0
2025-09-08,70.98,71.5,70.39,71.5,2417,70.5211635750422,71.0378021360315,69.9349775154581,71.0378021360315,2432.72588401697,0.0,1.0
2025-09-09,71.3,72.0,71.03,71.185,8731,70.8390949971894,71.5345699831366,70.5708403597527,70.7248383923553,8787.80707213579,0.0,1.0
2025-09-10,70.46,70.96,69.78,70.96,5058,70.0045250140528,70.501292861158,69.3289207419899,70.501292861158,5090.90919377652,0.0,1.0
2025-09-11,70.35,70.91,70.005,70.13,4198,69.8952360876897,70.4516160764475,69.5524662731872,69.6766582349635,4225.31371994342,0.0,1.0
2025-09-12,70.12,70.12,69.63,69.795,2887,69.6667228780214,69.6667228780214,69.1798903878584,69.343823777403,2905.78387553041,0.0,1.0
2025-09-15,70.7,70.87,68.94,69.95,4850,70.7,70.87,68.94,69.95,4850,0.46,1.0
2025-09-16,69.46,70.23,68.01,69.48,3816,69.46,70.23,68.01,69.48,3816,0.0,1.0
2025-09-17,69.17,70.31,68.9,69.09,4323,69.17,70.31,68.9,69.09,4323,0.0,1.0
2025-09-18,71.79,72.0,68.385,68.385,7382,71.79,72.0,68.385,68.385,7382,0.0,1.0
2025-09-19,71.92,71.92,69.88,71.2,22585,71.92,71.92,69.88,71.2,22585,0.0,1.0
2025-09-22,68.57,69.26,67.41,69.25,7347,68.57,69.26,67.41,69.25,7347,0.0,1.0
2025-09-23,69.09,69.09,68.8,68.8,4165,69.09,69.09,68.8,68.8,4165,0.0,1.0
2025-09-24,68.95,69.47,68.45,68.54,3906,68.95,69.47,68.45,68.54,3906,0.0,1.0
2025-09-25,68.73,68.73,68.73,68.73,2847,68.73,68.73,68.73,68.73,2847,0.0,1.0
2025-09-26,68.6,69.58,67.6707,67.6707,3399,68.6,69.58,67.6707,67.6707,3399,0.0,1.0
2025-09-29,66.96,68.43,66.2,66.2,3988,66.96,68.43,66.2,66.2,3988,0.0,1.0
2025-09-30,67.2,67.2,65.39,66.36,6101,67.2,67.2,65.39,66.36,6101,0.0,1.0
2025-10-01,66.14,66.8,66.0,66.8,7608,66.14,66.8,66.0,66.8,7608,0.0,1.0
2025-10-02,66.21,66.95,65.5,65.5,5314,66.21,66.95,65.5,65.5,5314,0.0,1.0
2025-10-03,67.65,67.7,66.52,67.16,3583,67.65,67.7,66.52,67.16,3583,0.0,1.0
2025-10-06,66.53,68.06,66.53,68.01,4007,66.53,68.06,66.53,68.01,4007,0.0,1.0
2025-10-07,65.18,66.785,64.71,66.785,3881,65.18,66.785,64.71,66.785,3881,0.0,1.0
2025-10-08,66.34,67.51,65.9,65.9,9697,66.34,67.51,65.9,65.9,9697,0.0,1.0
2025-10-09,67.14,67.14,66.33,66.33,2610,67.14,67.14,66.33,66.33,2610,0.0,1.0
2025-10-10,65.43,66.84,65.43,66.78,6371,65.43,66.84,65.43,66.78,6371,0.0,1.0
2025-10-13,67.09,67.09,66.3,66.3,4763,67.09,67.09,66.3,66.3,4763,0.0,1.0
2025-10-14,68.3,68.48,67.61,67.65,4051,68.3,68.48,67.61,67.65,4051,0.0,1.0
2025-10-15,69.0,69.2299,67.68,67.68,3845,69.0,69.2299,67.68,67.68,3845,0.0,1.0
2025-10-16,67.01,69.15,67.01,69.15,5653,67.01,69.15,67.01,69.15,5653,0.0,1.0
2025-10-17,68.35,68.35,66.78,66.88,3227,68.35,68.35,66.78,66.88,3227,0.0,1.0
2025-10-20,69.39,69.39,68.96,69.05,2645,69.39,69.39,68.96,69.05,2645,0.0,1.0
2025-10-21,69.35,69.4,68.71,69.32,2436,69.35,69.4,68.71,69.32,2436,0.0,1.0
2025-10-22,69.5,70.0,68.97,69.45,5738,69.5,70.0,68.97,69.45,5738,0.0,1.0
2025-10-23,67.2,68.37,67.09,67.99,6773,67.2,68.37,67.09,67.99,6773,0.0,1.0
2025-10-24,68.92,68.92,68.5,68.5,2891,68.92,68.92,68.5,68.5,2891,0.0,1.0
2025-10-27,68.5,68.59,68.5,68.59,3445,68.5,68.59,68.5,68.59,3445,0.0,1.0
2025-10-28,68.93,68.93,68.52,68.52,3403,68.93,68.93,68.52,68.52,3403,0.0,1.0
2025-10-29,69.36,70.0,69.1,69.1,4950,69.36,70.0,69.1,69.1,4950,0.0,1.0
2025-10-30,68.59,68.59,68.59,68.59,1479,68.59,68.59,68.59,68.59,1479,0.0,1.0
2025-10-31,68.41,68.59,68.41,68.5,4182,68.41,68.59,68.41,68.5,4182,0.0,1.0
2025-11-03,68.39,68.39,68.09,68.09,1730,68.39,68.39,68.09,68.09,1730,0.0,1.0
2025-11-04,68.3,68.75,68.0001,68.0001,4634,68.3,68.75,68.0001,68.0001,4634,0.0,1.0
2025-11-05,70.68,70.68,68.6,68.6,3260,70.68,70.68,68.6,68.6,3260,0.0,1.0
2025-11-06,69.23,70.085,68.38,69.5932,3627,69.23,70.085,68.38,69.5932,3627,0.0,1.0
2025-11-07,69.65,69.65,69.4,69.4,3102,69.65,69.65,69.4,69.4,3102,0.0,1.0
2025-11-10,70.59,70.59,69.11,69.11,3390,70.59,70.59,69.11,69.11,3390,0.0,1.0
2025-11-11,70.9,71.25,70.48,70.7,3522,70.9,71.25,70.48,70.7,3522,0.0,1.0
2025-11-12,69.8,70.9,69.8,70.9,3729,69.8,70.9,69.8,70.9,3729,0.0,1.0
2025-11-13,70.33,70.33,70.33,70.33,2873,70.33,70.33,70.33,70.33,2873,0.0,1.0
2025-11-14,70.08,70.08,66.4801,66.4801,4894,70.08,70.08,66.4801,66.4801,4894,0.0,1.0
2025-11-17,66.77,68.34,66.77,68.34,5108,66.77,68.34,66.77,68.34,5108,0.0,1.0
2025-11-18,67.88,67.88,66.93,67.72,3020,67.88,67.88,66.93,67.72,3020,0.0,1.0
2025-11-19,68.21,68.8,67.93,68.09,4854,68.21,68.8,67.93,68.09,4854,0.0,1.0
2025-11-20,68.77,69.12,67.74,67.75,4119,68.77,69.12,67.74,67.75,4119,0.0,1.0
2025-11-21,70.74,71.0,69.12,69.12,9452,70.74,71.0,69.12,69.12,9452,0.0,1.0
2025-11-24,68.8,68.8,68.8,68.8,2233,68.8,68.8,68.8,68.8,2233,0.0,1.0
2025-11-25,69.72,69.94,68.22,69.94,7622,69.72,69.94,68.22,69.94,7622,0.0,1.0
2025-11-26,69.87,69.95,69.09,69.09,4640,69.87,69.95,69.09,69.09,4640,0.0,1.0