date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1995-09-27,3.0,3.0,3.0,3.0,0,12.0222202410048,12.0222202410048,12.0222202410048,12.0222202410048,0,0.0,1.0
1995-09-28,2.97,2.97,2.97,2.97,5400,11.9019980385948,11.9019980385948,11.9019980385948,11.9019980385948,1347.50484313586,0.0,1.0
1995-09-29,3.0,3.0,3.0,3.0,0,12.0222202410048,12.0222202410048,12.0222202410048,12.0222202410048,0,0.0,1.0
1995-10-02,2.97,2.97,2.97,2.97,4200,11.9019980385948,11.9019980385948,11.9019980385948,11.9019980385948,1048.059322439,0.0,1.0
1995-10-03,3.0,3.0,3.0,3.0,0,12.0222202410048,12.0222202410048,12.0222202410048,12.0222202410048,0,0.0,1.0
1995-10-04,2.97,2.97,2.97,2.97,2400,11.9019980385948,11.9019980385948,11.9019980385948,11.9019980385948,598.891041393716,0.0,1.0
1995-10-05,2.97,2.97,2.97,2.97,0,11.9019980385948,11.9019980385948,11.9019980385948,11.9019980385948,0,0.0,1.0
1995-10-06,2.72,2.97,2.72,2.97,6000,10.9001463518444,11.9019980385948,10.9001463518444,11.9019980385948,1497.22760348429,0.0,1.0
1995-10-09,3.0,3.0,2.25,2.25,0,12.0222202410048,12.0222202410048,9.01666518075363,9.01666518075363,0,0.0,1.0
1995-10-10,2.72,2.72,2.72,2.72,1800,10.9001463518444,10.9001463518444,10.9001463518444,10.9001463518444,449.168281045287,0.0,1.0
1995-10-11,2.75,2.75,2.75,2.75,0,11.0203685542544,11.0203685542544,11.0203685542544,11.0203685542544,0,0.0,1.0
1995-10-12,2.75,2.75,2.75,2.75,0,11.0203685542544,11.0203685542544,11.0203685542544,11.0203685542544,0,0.0,1.0
1995-10-13,2.75,2.75,2.75,2.75,0,11.0203685542544,11.0203685542544,11.0203685542544,11.0203685542544,0,0.0,1.0
1995-10-16,2.6,2.6,2.48,2.48,600,10.4192575422042,10.4192575422042,9.93836873256399,9.93836873256399,149.722760348429,0.0,1.0
1995-10-17,2.85,2.85,2.6,2.6,600,11.4211092289546,11.4211092289546,10.4192575422042,10.4192575422042,149.722760348429,0.0,1.0
1995-10-18,2.77,2.77,2.6,2.6,8400,11.1005166891945,11.1005166891945,10.4192575422042,10.4192575422042,2096.118644878,0.0,1.0
1995-10-19,2.6,2.97,2.6,2.97,2400,10.4192575422042,11.9019980385948,10.4192575422042,11.9019980385948,598.891041393716,0.0,1.0
1995-10-20,2.62,2.62,2.62,2.62,0,10.4994056771442,10.4994056771442,10.4994056771442,10.4994056771442,0,0.0,1.0
1995-10-23,2.6,2.6,2.6,2.6,2400,10.4192575422042,10.4192575422042,10.4192575422042,10.4192575422042,598.891041393716,0.0,1.0
1995-10-24,2.6,2.6,2.6,2.6,0,10.4192575422042,10.4192575422042,10.4192575422042,10.4192575422042,0,0.0,1.0
1995-10-25,2.62,2.62,2.62,2.62,0,10.4994056771442,10.4994056771442,10.4994056771442,10.4994056771442,0,0.0,1.0
1995-10-26,2.48,2.72,2.48,2.6,600,9.93836873256399,10.9001463518444,9.93836873256399,10.4192575422042,149.722760348429,0.0,1.0
1995-10-27,2.48,2.48,2.48,2.48,1200,9.93836873256399,9.93836873256399,9.93836873256399,9.93836873256399,299.445520696858,0.0,1.0
1995-10-30,2.5,2.5,2.5,2.5,0,10.018516867504,10.018516867504,10.018516867504,10.018516867504,0,0.0,1.0
1995-10-31,2.85,2.97,2.85,2.97,1800,11.4211092289546,11.9019980385948,11.4211092289546,11.9019980385948,449.168281045287,0.0,1.0
1995-11-01,2.48,2.97,2.48,2.97,600,9.93836873256399,11.9019980385948,9.93836873256399,11.9019980385948,149.722760348429,0.0,1.0
1995-11-02,2.97,2.97,2.97,2.97,1800,11.9019980385948,11.9019980385948,11.9019980385948,11.9019980385948,449.168281045287,0.0,1.0
1995-11-03,3.0,3.0,3.0,3.0,0,12.0222202410048,12.0222202410048,12.0222202410048,12.0222202410048,0,0.0,1.0
1995-11-06,2.48,2.97,2.48,2.97,600,9.93836873256399,11.9019980385948,9.93836873256399,11.9019980385948,149.722760348429,0.0,1.0
1995-11-07,2.6,2.6,2.6,2.6,600,10.4192575422042,10.4192575422042,10.4192575422042,10.4192575422042,149.722760348429,0.0,1.0
1995-11-08,2.97,2.97,2.48,2.48,1800,11.9019980385948,11.9019980385948,9.93836873256399,9.93836873256399,449.168281045287,0.0,1.0
1995-11-09,3.0,3.0,3.0,3.0,0,12.0222202410048,12.0222202410048,12.0222202410048,12.0222202410048,0,0.0,1.0
1995-11-10,3.0,3.0,3.0,3.0,0,12.0222202410048,12.0222202410048,12.0222202410048,12.0222202410048,0,0.0,1.0
1995-11-13,3.0,3.0,3.0,3.0,0,12.0222202410048,12.0222202410048,12.0222202410048,12.0222202410048,0,0.0,1.0
1995-11-14,3.0,3.0,3.0,3.0,0,12.0222202410048,12.0222202410048,12.0222202410048,12.0222202410048,0,0.0,1.0
1995-11-15,2.97,2.97,2.48,2.48,600,11.9019980385948,11.9019980385948,9.93836873256399,9.93836873256399,149.722760348429,0.0,1.0
1995-11-16,2.85,2.85,2.85,2.85,0,11.4211092289546,11.4211092289546,11.4211092289546,11.4211092289546,0,0.0,1.0
1995-11-17,2.87,2.87,2.87,2.87,0,11.5012573638946,11.5012573638946,11.5012573638946,11.5012573638946,0,0.0,1.0
1995-11-20,2.75,3.0,2.75,3.0,0,11.0203685542544,12.0222202410048,11.0203685542544,12.0222202410048,0,0.0,1.0
1995-11-21,2.5,2.5,2.5,2.5,0,10.018516867504,10.018516867504,10.018516867504,10.018516867504,0,0.0,1.0
1995-11-22,2.5,2.5,2.5,2.5,0,10.018516867504,10.018516867504,10.018516867504,10.018516867504,0,0.0,1.0
1995-11-24,2.48,2.48,2.48,2.48,0,9.93836873256399,9.93836873256399,9.93836873256399,9.93836873256399,0,0.0,1.0
1995-11-27,3.0,3.0,2.5,2.5,0,12.0222202410048,12.0222202410048,10.018516867504,10.018516867504,0,0.0,1.0
1995-11-28,3.0,3.0,3.0,3.0,0,12.0222202410048,12.0222202410048,12.0222202410048,12.0222202410048,0,0.0,1.0
1995-11-29,3.0,3.0,3.0,3.0,0,12.0222202410048,12.0222202410048,12.0222202410048,12.0222202410048,0,0.0,1.0
1995-11-30,2.97,2.97,2.97,2.97,3000,11.9019980385948,11.9019980385948,11.9019980385948,11.9019980385948,748.613801742145,0.0,1.0
1995-12-01,2.97,2.97,2.48,2.48,0,11.9019980385948,11.9019980385948,9.93836873256399,9.93836873256399,0,0.0,1.0
1995-12-04,2.48,2.97,2.48,2.48,1200,9.93836873256399,11.9019980385948,9.93836873256399,9.93836873256399,299.445520696858,0.0,1.0
1995-12-05,2.5,2.5,2.5,2.5,0,10.018516867504,10.018516867504,10.018516867504,10.018516867504,0,0.0,1.0
1995-12-06,2.97,2.97,2.97,2.97,0,11.9019980385948,11.9019980385948,11.9019980385948,11.9019980385948,0,0.0,1.0
1995-12-07,3.0,3.0,2.5,2.5,0,12.0222202410048,12.0222202410048,10.018516867504,10.018516867504,0,0.0,1.0
1995-12-08,2.48,2.72,2.48,2.72,0,9.93836873256399,10.9001463518444,9.93836873256399,10.9001463518444,0,0.0,1.0
1995-12-11,2.72,2.72,2.72,2.72,0,10.9001463518444,10.9001463518444,10.9001463518444,10.9001463518444,0,0.0,1.0
1995-12-12,2.48,2.72,2.48,2.48,1200,9.93836873256399,10.9001463518444,9.93836873256399,9.93836873256399,299.445520696858,0.0,1.0
1995-12-13,2.5,2.5,2.5,2.5,0,10.018516867504,10.018516867504,10.018516867504,10.018516867504,0,0.0,1.0
1995-12-14,2.75,2.75,2.6,2.72,4200,11.0203685542544,11.0203685542544,10.4192575422042,10.9001463518444,1048.05932243901,0.0,1.0
1995-12-15,2.78,2.78,2.78,2.78,0,11.1405907566645,11.1405907566645,11.1405907566645,11.1405907566645,0,0.0,1.0
1995-12-18,2.78,2.78,2.78,2.78,0,11.1405907566645,11.1405907566645,11.1405907566645,11.1405907566645,0,0.0,1.0
1995-12-19,2.48,2.72,2.48,2.48,1200,9.93836873256399,10.9001463518444,9.93836873256399,9.93836873256399,299.445520696858,0.0,1.0
1995-12-20,2.5,2.5,2.5,2.5,0,10.018516867504,10.018516867504,10.018516867504,10.018516867504,0,0.0,1.0
1995-12-21,2.5,2.5,2.5,2.5,0,10.018516867504,10.018516867504,10.018516867504,10.018516867504,0,0.0,1.0
1995-12-22,2.48,2.48,2.48,2.48,0,9.93836873256399,9.93836873256399,9.93836873256399,9.93836873256399,0,0.0,1.0
1995-12-26,2.5,2.5,2.5,2.5,0,10.018516867504,10.018516867504,10.018516867504,10.018516867504,0,0.0,1.0
1995-12-27,2.5,2.5,2.5,2.5,0,10.018516867504,10.018516867504,10.018516867504,10.018516867504,0,0.0,1.0
1995-12-28,2.48,2.48,2.48,2.48,0,9.93836873256399,9.93836873256399,9.93836873256399,9.93836873256399,0,0.0,1.0
1995-12-29,3.0,3.0,3.0,3.0,0,12.0222202410048,12.0222202410048,12.0222202410048,12.0222202410048,0,0.0,1.0
1996-01-02,3.0,3.0,3.0,3.0,0,12.0222202410048,12.0222202410048,12.0222202410048,12.0222202410048,0,0.0,1.0
1996-01-03,3.0,3.0,3.0,3.0,0,12.0222202410048,12.0222202410048,12.0222202410048,12.0222202410048,0,0.0,1.0
1996-01-04,2.48,2.48,2.48,2.48,0,9.93836873256399,9.93836873256399,9.93836873256399,9.93836873256399,0,0.0,1.0
1996-01-05,2.97,2.97,2.48,2.97,2400,11.9019980385948,11.9019980385948,9.93836873256399,11.9019980385948,598.891041393716,0.0,1.0
1996-01-08,3.0,3.0,3.0,3.0,0,12.0222202410048,12.0222202410048,12.0222202410048,12.0222202410048,0,0.0,1.0
1996-01-09,3.0,3.0,3.0,3.0,0,12.0222202410048,12.0222202410048,12.0222202410048,12.0222202410048,0,0.0,1.0
1996-01-10,3.0,3.0,3.0,3.0,0,12.0222202410048,12.0222202410048,12.0222202410048,12.0222202410048,0,0.0,1.0
1996-01-11,3.0,3.0,3.0,3.0,0,12.0222202410048,12.0222202410048,12.0222202410048,12.0222202410048,0,0.0,1.0
1996-01-12,2.5,2.5,2.5,2.5,0,10.018516867504,10.018516867504,10.018516867504,10.018516867504,0,0.0,1.0
1996-01-15,2.5,2.5,2.5,2.5,0,10.018516867504,10.018516867504,10.018516867504,10.018516867504,0,0.0,1.0
1996-01-16,2.48,2.48,2.48,2.48,0,9.93836873256399,9.93836873256399,9.93836873256399,9.93836873256399,0,0.0,1.0
1996-01-17,2.5,2.5,2.5,2.5,0,10.018516867504,10.018516867504,10.018516867504,10.018516867504,0,0.0,1.0
1996-01-18,2.48,2.48,2.48,2.48,1200,9.93836873256399,9.93836873256399,9.93836873256399,9.93836873256399,299.445520696858,0.0,1.0
1996-01-19,2.5,2.5,2.5,2.5,0,10.018516867504,10.018516867504,10.018516867504,10.018516867504,0,0.0,1.0
1996-01-22,2.5,2.5,2.5,2.5,0,10.018516867504,10.018516867504,10.018516867504,10.018516867504,0,0.0,1.0
1996-01-23,2.5,2.5,2.5,2.5,0,10.018516867504,10.018516867504,10.018516867504,10.018516867504,0,0.0,1.0
1996-01-24,2.5,2.5,2.5,2.5,0,10.018516867504,10.018516867504,10.018516867504,10.018516867504,0,0.0,1.0
1996-01-25,2.5,2.5,2.5,2.5,0,10.018516867504,10.018516867504,10.018516867504,10.018516867504,0,0.0,1.0
1996-01-26,2.5,2.5,2.5,2.5,0,10.018516867504,10.018516867504,10.018516867504,10.018516867504,0,0.0,1.0
1996-01-29,2.5,2.5,2.5,2.5,0,10.018516867504,10.018516867504,10.018516867504,10.018516867504,0,0.0,1.0
1996-01-30,2.48,3.1,2.48,3.1,0,9.93836873256399,12.422960915705,9.93836873256399,12.422960915705,0,0.0,1.0
1996-01-31,2.5,2.5,2.5,2.5,0,10.018516867504,10.018516867504,10.018516867504,10.018516867504,0,0.0,1.0
1996-02-01,2.5,2.5,2.5,2.5,0,10.018516867504,10.018516867504,10.018516867504,10.018516867504,0,0.0,1.0
1996-02-02,2.48,2.48,2.48,2.48,600,9.93836873256399,9.93836873256399,9.93836873256399,9.93836873256399,149.722760348429,0.0,1.0
1996-02-05,2.5,2.5,2.5,2.5,0,10.018516867504,10.018516867504,10.018516867504,10.018516867504,0,0.0,1.0
1996-02-06,2.48,3.1,2.48,3.1,7800,9.93836873256399,12.422960915705,9.93836873256399,12.422960915705,1946.39588452958,0.0,1.0
1996-02-07,2.5,2.5,2.5,2.5,0,10.018516867504,10.018516867504,10.018516867504,10.018516867504,0,0.0,1.0
1996-02-08,2.37,2.37,2.37,2.37,0,9.49755399039382,9.49755399039382,9.49755399039382,9.49755399039382,0,0.0,1.0
1996-02-09,2.48,2.48,2.35,2.35,5400,9.93836873256399,9.93836873256399,9.41740585545379,9.41740585545379,1347.50484313586,0.0,1.0
1996-02-12,2.97,2.97,2.97,2.97,3000,11.9019980385948,11.9019980385948,11.9019980385948,11.9019980385948,748.613801742145,0.0,1.0
1996-02-13,3.0,3.0,3.0,3.0,0,12.0222202410048,12.0222202410048,12.0222202410048,12.0222202410048,0,0.0,1.0
1996-02-14,2.37,2.37,2.37,2.37,0,9.49755399039382,9.49755399039382,9.49755399039382,9.49755399039382,0,0.0,1.0
1996-02-15,2.35,2.48,2.35,2.35,7800,9.41740585545379,9.93836873256399,9.41740585545379,9.41740585545379,1946.39588452958,0.0,1.0
1996-02-16,2.35,2.35,2.35,2.35,600,9.41740585545379,9.41740585545379,9.41740585545379,9.41740585545379,149.722760348429,0.0,1.0
1996-02-20,2.37,2.37,2.37,2.37,0,9.49755399039382,9.49755399039382,9.49755399039382,9.49755399039382,0,0.0,1.0
1996-02-21,2.37,2.37,2.37,2.37,0,9.49755399039382,9.49755399039382,9.49755399039382,9.49755399039382,0,0.0,1.0
1996-02-22,2.37,2.37,2.37,2.37,0,9.49755399039382,9.49755399039382,9.49755399039382,9.49755399039382,0,0.0,1.0
1996-02-23,2.35,2.35,2.35,2.35,0,9.41740585545379,9.41740585545379,9.41740585545379,9.41740585545379,0,0.0,1.0
1996-02-26,2.37,2.37,2.37,2.37,0,9.49755399039382,9.49755399039382,9.49755399039382,9.49755399039382,0,0.0,1.0
1996-02-27,2.52,2.52,2.52,2.52,1800,10.0986650024441,10.0986650024441,10.0986650024441,10.0986650024441,449.168281045285,0.0,1.0
1996-02-28,2.72,2.97,2.72,2.97,0,10.9001463518444,11.9019980385948,10.9001463518444,11.9019980385948,0,0.0,1.0
1996-02-29,2.75,2.75,2.75,2.75,0,11.0203685542544,11.0203685542544,11.0203685542544,11.0203685542544,0,0.0,1.0
1996-03-01,2.75,2.75,2.75,2.75,0,11.0203685542544,11.0203685542544,11.0203685542544,11.0203685542544,0,0.0,1.0
1996-03-04,2.75,2.75,2.75,2.75,0,11.0203685542544,11.0203685542544,11.0203685542544,11.0203685542544,0,0.0,1.0
1996-03-05,2.62,2.62,2.37,2.37,0,10.4994056771442,10.4994056771442,9.49755399039382,9.49755399039382,0,0.0,1.0
1996-03-06,2.62,2.62,2.62,2.62,0,10.4994056771442,10.4994056771442,10.4994056771442,10.4994056771442,0,0.0,1.0
1996-03-07,2.35,2.35,2.35,2.35,0,9.41740585545379,9.41740585545379,9.41740585545379,9.41740585545379,0,0.0,1.0
1996-03-08,2.37,2.37,2.37,2.37,0,9.49755399039382,9.49755399039382,9.49755399039382,9.49755399039382,0,0.0,1.0
1996-03-11,2.37,2.37,2.37,2.37,0,9.49755399039382,9.49755399039382,9.49755399039382,9.49755399039382,0,0.0,1.0
1996-03-12,2.37,2.37,2.37,2.37,0,9.49755399039382,9.49755399039382,9.49755399039382,9.49755399039382,0,0.0,1.0
1996-03-13,2.37,2.37,2.37,2.37,0,9.49755399039382,9.49755399039382,9.49755399039382,9.49755399039382,0,0.0,1.0
1996-03-14,2.23,2.72,2.23,2.48,7200,8.93651704581359,10.9001463518444,8.93651704581359,9.93836873256399,1796.67312418115,0.0,1.0
1996-03-15,1.75,1.75,1.75,1.75,0,7.01296180725282,7.01296180725282,7.01296180725282,7.01296180725282,0,0.0,1.0
1996-03-18,2.23,2.23,2.23,2.23,0,8.93651704581359,8.93651704581359,8.93651704581359,8.93651704581359,0,0.0,1.0
1996-03-19,1.98,2.1,1.98,2.1,5400,7.93466535906319,8.41555416870338,7.93466535906319,8.41555416870338,1347.50484313586,0.0,1.0
1996-03-20,2.0,2.0,2.0,2.0,0,8.01481349400322,8.01481349400322,8.01481349400322,8.01481349400322,0,0.0,1.0
1996-03-21,2.0,2.0,2.0,2.0,0,8.01481349400322,8.01481349400322,8.01481349400322,8.01481349400322,0,0.0,1.0
1996-03-22,2.0,2.0,2.0,2.0,0,8.01481349400322,8.01481349400322,8.01481349400322,8.01481349400322,0,0.0,1.0
1996-03-25,2.0,2.0,2.0,2.0,0,8.01481349400322,8.01481349400322,8.01481349400322,8.01481349400322,0,0.0,1.0
1996-03-26,2.25,2.25,2.25,2.25,0,9.01666518075363,9.01666518075363,9.01666518075363,9.01666518075363,0,0.0,1.0
1996-03-27,2.25,2.25,2.25,2.25,0,9.01666518075363,9.01666518075363,9.01666518075363,9.01666518075363,0,0.0,1.0
1996-03-28,2.25,2.25,2.25,2.25,0,9.01666518075363,9.01666518075363,9.01666518075363,9.01666518075363,0,0.0,1.0
1996-03-29,2.37,2.37,2.37,2.37,0,9.49755399039382,9.49755399039382,9.49755399039382,9.49755399039382,0,0.0,1.0
1996-04-01,2.37,2.37,2.37,2.37,0,9.49755399039382,9.49755399039382,9.49755399039382,9.49755399039382,0,0.0,1.0
1996-04-02,2.23,2.23,1.98,1.98,600,8.93651704581359,8.93651704581359,7.93466535906319,7.93466535906319,149.722760348429,0.0,1.0
1996-04-03,2.25,2.25,2.25,2.25,0,9.01666518075363,9.01666518075363,9.01666518075363,9.01666518075363,0,0.0,1.0
1996-04-04,2.12,2.12,2.12,2.12,0,8.49570230364342,8.49570230364342,8.49570230364342,8.49570230364342,0,0.0,1.0
1996-04-08,2.12,2.12,2.12,2.12,0,8.49570230364342,8.49570230364342,8.49570230364342,8.49570230364342,0,0.0,1.0
1996-04-09,2.12,2.12,2.12,2.12,0,8.49570230364342,8.49570230364342,8.49570230364342,8.49570230364342,0,0.0,1.0
1996-04-10,2.12,2.12,2.12,2.12,0,8.49570230364342,8.49570230364342,8.49570230364342,8.49570230364342,0,0.0,1.0
1996-04-11,2.12,2.12,2.12,2.12,0,8.49570230364342,8.49570230364342,8.49570230364342,8.49570230364342,0,0.0,1.0
1996-04-12,2.12,2.12,2.12,2.12,0,8.49570230364342,8.49570230364342,8.49570230364342,8.49570230364342,0,0.0,1.0
1996-04-15,2.12,2.12,2.12,2.12,0,8.49570230364342,8.49570230364342,8.49570230364342,8.49570230364342,0,0.0,1.0
1996-04-16,2.5,2.62,2.5,2.62,0,10.018516867504,10.4994056771442,10.018516867504,10.4994056771442,0,0.0,1.0
1996-04-17,2.6,2.6,2.6,2.6,1200,10.4192575422042,10.4192575422042,10.4192575422042,10.4192575422042,299.445520696858,0.0,1.0
1996-04-18,2.62,2.62,2.62,2.62,0,10.4994056771442,10.4994056771442,10.4994056771442,10.4994056771442,0,0.0,1.0
1996-04-19,2.62,2.62,2.62,2.62,0,10.4994056771442,10.4994056771442,10.4994056771442,10.4994056771442,0,0.0,1.0
1996-04-22,2.62,2.62,2.62,2.62,0,10.4994056771442,10.4994056771442,10.4994056771442,10.4994056771442,0,0.0,1.0
1996-04-23,2.62,2.62,2.62,2.62,0,10.4994056771442,10.4994056771442,10.4994056771442,10.4994056771442,0,0.0,1.0
1996-04-24,2.62,2.62,2.62,2.62,0,10.4994056771442,10.4994056771442,10.4994056771442,10.4994056771442,0,0.0,1.0
1996-04-25,2.62,2.62,2.62,2.62,0,10.4994056771442,10.4994056771442,10.4994056771442,10.4994056771442,0,0.0,1.0
1996-04-26,2.62,2.62,2.62,2.62,0,10.4994056771442,10.4994056771442,10.4994056771442,10.4994056771442,0,0.0,1.0
1996-04-29,2.62,2.62,2.62,2.62,0,10.4994056771442,10.4994056771442,10.4994056771442,10.4994056771442,0,0.0,1.0
1996-04-30,2.62,2.62,2.62,2.62,0,10.4994056771442,10.4994056771442,10.4994056771442,10.4994056771442,0,0.0,1.0
1996-05-01,2.62,2.62,2.62,2.62,0,10.4994056771442,10.4994056771442,10.4994056771442,10.4994056771442,0,0.0,1.0
1996-05-02,2.62,2.62,2.62,2.62,0,10.4994056771442,10.4994056771442,10.4994056771442,10.4994056771442,0,0.0,1.0
1996-05-03,2.62,2.62,2.62,2.62,0,10.4994056771442,10.4994056771442,10.4994056771442,10.4994056771442,0,0.0,1.0
1996-05-06,2.23,2.6,2.23,2.6,7800,8.93651704581359,10.4192575422042,8.93651704581359,10.4192575422042,1946.39588452958,0.0,1.0
1996-05-07,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-05-08,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-05-09,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-05-10,1.86,2.35,1.86,2.35,1200,7.453776549423,9.41740585545379,7.453776549423,9.41740585545379,299.445520696858,0.0,1.0
1996-05-13,1.86,2.35,1.86,2.35,0,7.453776549423,9.41740585545379,7.453776549423,9.41740585545379,0,0.0,1.0
1996-05-14,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-05-15,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-05-16,1.86,1.86,1.86,1.86,600,7.453776549423,7.453776549423,7.453776549423,7.453776549423,149.722760348429,0.0,1.0
1996-05-17,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-05-20,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-05-21,1.86,2.35,1.86,2.35,1200,7.453776549423,9.41740585545379,7.453776549423,9.41740585545379,299.445520696858,0.0,1.0
1996-05-22,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-05-23,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-05-24,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-05-28,2.37,2.37,2.37,2.37,0,9.49755399039382,9.49755399039382,9.49755399039382,9.49755399039382,0,0.0,1.0
1996-05-29,2.48,2.48,2.48,2.48,0,9.93836873256399,9.93836873256399,9.93836873256399,9.93836873256399,0,0.0,1.0
1996-05-30,2.5,2.5,2.5,2.5,0,10.018516867504,10.018516867504,10.018516867504,10.018516867504,0,0.0,1.0
1996-05-31,2.5,2.5,2.5,2.5,0,10.018516867504,10.018516867504,10.018516867504,10.018516867504,0,0.0,1.0
1996-06-03,2.5,2.5,2.5,2.5,0,10.018516867504,10.018516867504,10.018516867504,10.018516867504,0,0.0,1.0
1996-06-04,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-06-05,2.6,2.6,2.1,2.1,1800,10.4192575422042,10.4192575422042,8.41555416870338,8.41555416870338,449.168281045287,0.0,1.0
1996-06-06,2.62,2.62,2.62,2.62,0,10.4994056771442,10.4994056771442,10.4994056771442,10.4994056771442,0,0.0,1.0
1996-06-07,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-06-10,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-06-11,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-06-12,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-06-13,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-06-14,1.86,1.86,1.86,1.86,600,7.453776549423,7.453776549423,7.453776549423,7.453776549423,149.722760348429,0.0,1.0
1996-06-17,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-06-18,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-06-19,1.86,1.86,1.86,1.86,0,7.453776549423,7.453776549423,7.453776549423,7.453776549423,0,0.0,1.0
1996-06-20,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-06-21,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-06-24,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-06-25,2.1,2.1,2.1,2.1,0,8.41555416870338,8.41555416870338,8.41555416870338,8.41555416870338,0,0.0,1.0
1996-06-26,2.12,2.12,2.12,2.12,0,8.49570230364342,8.49570230364342,8.49570230364342,8.49570230364342,0,0.0,1.0
1996-06-27,2.12,2.12,2.12,2.12,0,8.49570230364342,8.49570230364342,8.49570230364342,8.49570230364342,0,0.0,1.0
1996-06-28,2.12,2.12,2.12,2.12,0,8.49570230364342,8.49570230364342,8.49570230364342,8.49570230364342,0,0.0,1.0
1996-07-01,2.12,2.12,2.12,2.12,0,8.49570230364342,8.49570230364342,8.49570230364342,8.49570230364342,0,0.0,1.0
1996-07-02,2.12,2.12,2.12,2.12,0,8.49570230364342,8.49570230364342,8.49570230364342,8.49570230364342,0,0.0,1.0
1996-07-03,2.12,2.12,2.12,2.12,0,8.49570230364342,8.49570230364342,8.49570230364342,8.49570230364342,0,0.0,1.0
1996-07-05,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-07-08,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-07-09,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-07-10,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-07-11,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-07-12,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-07-15,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-07-16,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-07-17,2.0,2.0,2.0,2.0,0,8.01481349400322,8.01481349400322,8.01481349400322,8.01481349400322,0,0.0,1.0
1996-07-18,2.02,2.02,2.02,2.02,0,8.09496162894325,8.09496162894325,8.09496162894325,8.09496162894325,0,0.0,1.0
1996-07-19,2.02,2.02,2.02,2.02,0,8.09496162894325,8.09496162894325,8.09496162894325,8.09496162894325,0,0.0,1.0
1996-07-22,2.02,2.02,2.02,2.02,0,8.09496162894325,8.09496162894325,8.09496162894325,8.09496162894325,0,0.0,1.0
1996-07-23,2.02,2.02,2.02,2.02,0,8.09496162894325,8.09496162894325,8.09496162894325,8.09496162894325,0,0.0,1.0
1996-07-24,2.02,2.02,2.02,2.02,0,8.09496162894325,8.09496162894325,8.09496162894325,8.09496162894325,0,0.0,1.0
1996-07-25,2.02,2.02,2.02,2.02,0,8.09496162894325,8.09496162894325,8.09496162894325,8.09496162894325,0,0.0,1.0
1996-07-26,1.98,1.98,1.86,1.86,1200,7.93466535906319,7.93466535906319,7.453776549423,7.453776549423,299.445520696858,0.0,1.0
1996-07-29,2.0,2.0,2.0,2.0,0,8.01481349400322,8.01481349400322,8.01481349400322,8.01481349400322,0,0.0,1.0
1996-07-30,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-07-31,1.98,2.23,1.98,2.23,0,7.93466535906319,8.93651704581359,7.93466535906319,8.93651704581359,0,0.0,1.0
1996-08-01,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-08-02,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-08-05,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-08-06,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-08-07,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-08-08,2.48,2.48,1.98,1.98,600,9.93836873256399,9.93836873256399,7.93466535906319,7.93466535906319,149.722760348429,0.0,1.0
1996-08-09,2.07,2.1,1.98,1.98,22200,8.29533196629333,8.41555416870338,7.93466535906319,7.93466535906319,5539.74213289188,0.0,1.0
1996-08-12,2.1,2.1,1.86,1.86,10800,8.41555416870338,8.41555416870338,7.453776549423,7.453776549423,2695.00968627172,0.0,1.0
1996-08-13,2.25,2.37,2.25,2.37,0,9.01666518075363,9.49755399039382,9.01666518075363,9.49755399039382,0,0.0,1.0
1996-08-14,2.25,2.25,2.25,2.25,0,9.01666518075363,9.01666518075363,9.01666518075363,9.01666518075363,0,0.0,1.0
1996-08-15,2.37,2.37,2.37,2.37,0,9.49755399039382,9.49755399039382,9.49755399039382,9.49755399039382,0,0.0,1.0
1996-08-16,2.37,2.37,2.37,2.37,0,9.49755399039382,9.49755399039382,9.49755399039382,9.49755399039382,0,0.0,1.0
1996-08-19,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-08-20,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-08-21,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-08-22,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-08-23,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-08-26,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-08-27,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-08-28,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-08-29,2.1,2.1,2.1,2.1,3000,8.41555416870338,8.41555416870338,8.41555416870338,8.41555416870338,748.613801742146,0.0,1.0
1996-08-30,2.12,2.12,2.12,2.12,0,8.49570230364342,8.49570230364342,8.49570230364342,8.49570230364342,0,0.0,1.0
1996-09-03,2.12,2.12,2.12,2.12,0,8.49570230364342,8.49570230364342,8.49570230364342,8.49570230364342,0,0.0,1.0
1996-09-04,2.12,2.12,2.12,2.12,0,8.49570230364342,8.49570230364342,8.49570230364342,8.49570230364342,0,0.0,1.0
1996-09-05,2.12,2.12,2.12,2.12,0,8.49570230364342,8.49570230364342,8.49570230364342,8.49570230364342,0,0.0,1.0
1996-09-06,1.98,2.1,1.86,2.1,13200,7.93466535906319,8.41555416870338,7.453776549423,8.41555416870338,3293.90072766544,0.0,1.0
1996-09-09,2.0,2.12,1.87,2.12,0,8.01481349400322,8.49570230364342,7.49385061689301,8.49570230364342,0,0.0,1.0
1996-09-10,2.0,2.0,2.0,2.0,0,8.01481349400322,8.01481349400322,8.01481349400322,8.01481349400322,0,0.0,1.0
1996-09-11,2.0,2.0,2.0,2.0,0,8.01481349400322,8.01481349400322,8.01481349400322,8.01481349400322,0,0.0,1.0
1996-09-12,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-09-13,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-09-16,1.86,1.98,1.73,1.86,3000,7.453776549423,7.93466535906319,6.93281367231279,7.453776549423,748.613801742145,0.0,1.0
1996-09-17,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-09-18,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-09-19,1.86,1.86,1.61,1.61,1200,7.453776549423,7.453776549423,6.45192486267259,6.45192486267259,299.445520696858,0.0,1.0
1996-09-20,1.62,1.62,1.62,1.62,0,6.49199893014261,6.49199893014261,6.49199893014261,6.49199893014261,0,0.0,1.0
1996-09-23,1.61,1.73,1.61,1.61,0,6.45192486267259,6.93281367231279,6.45192486267259,6.45192486267259,0,0.0,1.0
1996-09-24,1.62,1.62,1.62,1.62,0,6.49199893014261,6.49199893014261,6.49199893014261,6.49199893014261,0,0.0,1.0
1996-09-25,1.62,1.62,1.62,1.62,0,6.49199893014261,6.49199893014261,6.49199893014261,6.49199893014261,0,0.0,1.0
1996-09-26,1.62,1.62,1.62,1.62,0,6.49199893014261,6.49199893014261,6.49199893014261,6.49199893014261,0,0.0,1.0
1996-09-27,1.62,1.62,1.62,1.62,0,6.49199893014261,6.49199893014261,6.49199893014261,6.49199893014261,0,0.0,1.0
1996-09-30,1.86,1.86,1.49,1.49,600,7.453776549423,7.453776549423,5.9710360530324,5.9710360530324,149.722760348429,0.0,1.0
1996-10-01,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-10-02,1.49,1.49,1.49,1.49,0,5.9710360530324,5.9710360530324,5.9710360530324,5.9710360530324,0,0.0,1.0
1996-10-03,1.5,1.5,1.5,1.5,0,6.01111012050242,6.01111012050242,6.01111012050242,6.01111012050242,0,0.0,1.0
1996-10-04,1.49,1.49,1.49,1.49,0,5.9710360530324,5.9710360530324,5.9710360530324,5.9710360530324,0,0.0,1.0
1996-10-07,1.49,1.73,1.49,1.73,600,5.9710360530324,6.93281367231279,5.9710360530324,6.93281367231279,149.722760348429,0.0,1.0
1996-10-08,1.37,1.37,1.37,1.37,0,5.49014724339221,5.49014724339221,5.49014724339221,5.49014724339221,0,0.0,1.0
1996-10-09,1.37,1.37,1.37,1.37,0,5.49014724339221,5.49014724339221,5.49014724339221,5.49014724339221,0,0.0,1.0
1996-10-10,1.37,1.37,1.37,1.37,0,5.49014724339221,5.49014724339221,5.49014724339221,5.49014724339221,0,0.0,1.0
1996-10-11,1.61,2.1,1.36,2.1,4200,6.45192486267259,8.41555416870338,5.45007317592219,8.41555416870338,1048.059322439,0.0,1.0
1996-10-14,1.62,1.62,1.62,1.62,0,6.49199893014261,6.49199893014261,6.49199893014261,6.49199893014261,0,0.0,1.0
1996-10-15,1.86,1.86,1.49,1.49,3600,7.453776549423,7.453776549423,5.9710360530324,5.9710360530324,898.336562090574,0.0,1.0
1996-10-16,1.73,2.1,1.73,2.1,1200,6.93281367231279,8.41555416870338,6.93281367231279,8.41555416870338,299.445520696858,0.0,1.0
1996-10-17,1.75,1.75,1.75,1.75,0,7.01296180725282,7.01296180725282,7.01296180725282,7.01296180725282,0,0.0,1.0
1996-10-18,1.73,1.73,1.73,1.73,0,6.93281367231279,6.93281367231279,6.93281367231279,6.93281367231279,0,0.0,1.0
1996-10-21,1.98,2.48,1.73,2.48,4200,7.93466535906319,9.93836873256399,6.93281367231279,9.93836873256399,1048.059322439,0.0,1.0
1996-10-22,1.98,1.98,1.98,1.98,1200,7.93466535906319,7.93466535906319,7.93466535906319,7.93466535906319,299.445520696858,0.0,1.0
1996-10-23,2.23,2.68,2.23,2.48,3000,8.93651704581359,10.7398500819643,8.93651704581359,9.93836873256399,748.613801742146,0.0,1.0
1996-10-24,2.72,2.72,2.72,2.72,0,10.9001463518444,10.9001463518444,10.9001463518444,10.9001463518444,0,0.0,1.0
1996-10-25,2.23,2.72,2.23,2.72,3600,8.93651704581359,10.9001463518444,8.93651704581359,10.9001463518444,898.336562090575,0.0,1.0
1996-10-28,2.25,2.25,2.25,2.25,0,9.01666518075363,9.01666518075363,9.01666518075363,9.01666518075363,0,0.0,1.0
1996-10-29,1.89,1.89,1.86,1.89,600,7.57399875183304,7.57399875183304,7.453776549423,7.57399875183304,149.722760348429,0.0,1.0
1996-10-30,1.91,1.91,1.91,1.91,0,7.65414688677308,7.65414688677308,7.65414688677308,7.65414688677308,0,0.0,1.0
1996-10-31,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-11-01,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-11-04,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-11-05,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-11-06,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-11-07,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-11-08,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-11-11,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-11-12,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-11-13,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-11-14,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-11-15,1.86,1.86,1.86,1.86,3600,7.453776549423,7.453776549423,7.453776549423,7.453776549423,898.336562090574,0.0,1.0
1996-11-18,1.86,1.86,1.86,1.86,1800,7.453776549423,7.453776549423,7.453776549423,7.453776549423,449.168281045287,0.0,1.0
1996-11-19,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-11-20,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-11-21,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-11-22,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-11-25,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-11-26,1.86,1.86,1.86,1.86,0,7.453776549423,7.453776549423,7.453776549423,7.453776549423,0,0.0,1.0
1996-11-27,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-11-29,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-12-02,1.86,1.86,1.73,1.86,6600,7.453776549423,7.453776549423,6.93281367231279,7.453776549423,1646.95036383272,0.0,1.0
1996-12-03,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1996-12-04,1.73,1.73,1.73,1.73,0,6.93281367231279,6.93281367231279,6.93281367231279,6.93281367231279,0,0.0,1.0
1996-12-05,1.75,1.75,1.75,1.75,0,7.01296180725282,7.01296180725282,7.01296180725282,7.01296180725282,0,0.0,1.0
1996-12-06,1.73,1.73,1.73,1.73,2400,6.93281367231279,6.93281367231279,6.93281367231279,6.93281367231279,598.891041393716,0.0,1.0
1996-12-09,1.75,1.75,1.75,1.75,0,7.01296180725282,7.01296180725282,7.01296180725282,7.01296180725282,0,0.0,1.0
1996-12-10,1.75,1.75,1.75,1.75,0,7.01296180725282,7.01296180725282,7.01296180725282,7.01296180725282,0,0.0,1.0
1996-12-11,1.75,1.75,1.75,1.75,0,7.01296180725282,7.01296180725282,7.01296180725282,7.01296180725282,0,0.0,1.0
1996-12-12,1.75,1.75,1.75,1.75,0,7.01296180725282,7.01296180725282,7.01296180725282,7.01296180725282,0,0.0,1.0
1996-12-13,1.75,1.75,1.75,1.75,0,7.01296180725282,7.01296180725282,7.01296180725282,7.01296180725282,0,0.0,1.0
1996-12-16,1.75,1.75,1.75,1.75,0,7.01296180725282,7.01296180725282,7.01296180725282,7.01296180725282,0,0.0,1.0
1996-12-17,2.12,2.25,2.12,2.25,0,8.49570230364342,9.01666518075363,8.49570230364342,9.01666518075363,0,0.0,1.0
1996-12-18,1.75,1.75,1.75,1.75,0,7.01296180725282,7.01296180725282,7.01296180725282,7.01296180725282,0,0.0,1.0
1996-12-19,1.75,1.75,1.75,1.75,0,7.01296180725282,7.01296180725282,7.01296180725282,7.01296180725282,0,0.0,1.0
1996-12-20,2.23,2.23,2.23,2.23,600,8.93651704581359,8.93651704581359,8.93651704581359,8.93651704581359,149.722760348429,0.0,1.0
1996-12-23,2.23,2.23,2.23,2.23,600,8.93651704581359,8.93651704581359,8.93651704581359,8.93651704581359,149.722760348429,0.0,1.0
1996-12-24,1.98,2.23,1.98,2.23,2400,7.93466535906319,8.93651704581359,7.93466535906319,8.93651704581359,598.891041393716,0.0,1.0
1996-12-26,2.0,2.0,2.0,2.0,0,8.01481349400322,8.01481349400322,8.01481349400322,8.01481349400322,0,0.0,1.0
1996-12-27,1.98,1.98,1.98,1.98,600,7.93466535906319,7.93466535906319,7.93466535906319,7.93466535906319,149.722760348429,0.0,1.0
1996-12-30,2.0,2.0,2.0,2.0,0,8.01481349400322,8.01481349400322,8.01481349400322,8.01481349400322,0,0.0,1.0
1996-12-31,2.0,2.0,2.0,2.0,0,8.01481349400322,8.01481349400322,8.01481349400322,8.01481349400322,0,0.0,1.0
1997-01-02,1.86,1.86,1.73,1.73,1200,7.453776549423,7.453776549423,6.93281367231279,6.93281367231279,299.445520696858,0.0,1.0
1997-01-03,1.75,1.75,1.75,1.75,0,7.01296180725282,7.01296180725282,7.01296180725282,7.01296180725282,0,0.0,1.0
1997-01-06,1.75,1.75,1.75,1.75,0,7.01296180725282,7.01296180725282,7.01296180725282,7.01296180725282,0,0.0,1.0
1997-01-07,2.1,2.23,2.1,2.23,3000,8.41555416870338,8.93651704581359,8.41555416870338,8.93651704581359,748.613801742146,0.0,1.0
1997-01-08,2.12,2.12,2.12,2.12,0,8.49570230364342,8.49570230364342,8.49570230364342,8.49570230364342,0,0.0,1.0
1997-01-09,2.12,2.12,2.12,2.12,0,8.49570230364342,8.49570230364342,8.49570230364342,8.49570230364342,0,0.0,1.0
1997-01-10,2.25,2.25,2.25,2.25,0,9.01666518075363,9.01666518075363,9.01666518075363,9.01666518075363,0,0.0,1.0
1997-01-13,2.25,2.25,2.25,2.25,0,9.01666518075363,9.01666518075363,9.01666518075363,9.01666518075363,0,0.0,1.0
1997-01-14,2.25,2.25,2.25,2.25,0,9.01666518075363,9.01666518075363,9.01666518075363,9.01666518075363,0,0.0,1.0
1997-01-15,2.25,2.25,2.25,2.25,0,9.01666518075363,9.01666518075363,9.01666518075363,9.01666518075363,0,0.0,1.0
1997-01-16,2.23,2.23,2.23,2.23,1200,8.93651704581359,8.93651704581359,8.93651704581359,8.93651704581359,299.445520696858,0.0,1.0
1997-01-17,2.25,2.25,2.25,2.25,0,9.01666518075363,9.01666518075363,9.01666518075363,9.01666518075363,0,0.0,1.0
1997-01-20,2.25,2.25,2.25,2.25,0,9.01666518075363,9.01666518075363,9.01666518075363,9.01666518075363,0,0.0,1.0
1997-01-21,2.23,2.23,2.23,2.23,1800,8.93651704581359,8.93651704581359,8.93651704581359,8.93651704581359,449.168281045287,0.0,1.0
1997-01-22,2.25,2.25,2.25,2.25,0,9.01666518075363,9.01666518075363,9.01666518075363,9.01666518075363,0,0.0,1.0
1997-01-23,2.23,2.23,2.23,2.23,2400,8.93651704581359,8.93651704581359,8.93651704581359,8.93651704581359,598.891041393716,0.0,1.0
1997-01-24,2.23,2.23,2.23,2.23,0,8.93651704581359,8.93651704581359,8.93651704581359,8.93651704581359,0,0.0,1.0
1997-01-27,2.23,2.23,2.23,2.23,600,8.93651704581359,8.93651704581359,8.93651704581359,8.93651704581359,149.722760348429,0.0,1.0
1997-01-28,2.25,2.25,2.25,2.25,0,9.01666518075363,9.01666518075363,9.01666518075363,9.01666518075363,0,0.0,1.0
1997-01-29,2.23,2.23,2.23,2.23,3600,8.93651704581359,8.93651704581359,8.93651704581359,8.93651704581359,898.336562090575,0.0,1.0
1997-01-30,2.25,2.25,2.25,2.25,0,9.01666518075363,9.01666518075363,9.01666518075363,9.01666518075363,0,0.0,1.0
1997-01-31,2.25,2.25,2.25,2.25,0,9.01666518075363,9.01666518075363,9.01666518075363,9.01666518075363,0,0.0,1.0
1997-02-03,2.25,2.25,2.25,2.25,0,9.01666518075363,9.01666518075363,9.01666518075363,9.01666518075363,0,0.0,1.0
1997-02-04,2.25,2.25,2.25,2.25,0,9.01666518075363,9.01666518075363,9.01666518075363,9.01666518075363,0,0.0,1.0
1997-02-05,1.98,2.1,1.98,1.98,7800,7.93466535906319,8.41555416870338,7.93466535906319,7.93466535906319,1946.39588452958,0.0,1.0
1997-02-06,2.0,2.0,2.0,2.0,0,8.01481349400322,8.01481349400322,8.01481349400322,8.01481349400322,0,0.0,1.0
1997-02-07,2.0,2.0,2.0,2.0,0,8.01481349400322,8.01481349400322,8.01481349400322,8.01481349400322,0,0.0,1.0
1997-02-10,2.0,2.0,2.0,2.0,0,8.01481349400322,8.01481349400322,8.01481349400322,8.01481349400322,0,0.0,1.0
1997-02-11,2.23,2.72,2.1,2.48,49200,8.93651704581359,10.9001463518444,8.41555416870338,9.93836873256399,12277.2663485712,0.0,1.0
1997-02-12,2.35,2.72,2.35,2.72,6600,9.41740585545379,10.9001463518444,9.41740585545379,10.9001463518444,1646.95036383272,0.0,1.0
1997-02-13,2.35,2.48,2.35,2.35,15600,9.41740585545379,9.93836873256399,9.41740585545379,9.41740585545379,3892.79176905915,0.0,1.0
1997-02-14,2.72,2.72,2.23,2.35,22800,10.9001463518444,10.9001463518444,8.93651704581359,9.41740585545379,5689.4648932403,0.0,1.0
1997-02-18,2.35,2.6,2.35,2.35,42600,9.41740585545379,10.4192575422042,9.41740585545379,9.41740585545379,10630.3159847385,0.0,1.0
1997-02-19,2.35,2.35,2.35,2.35,1200,9.41740585545379,9.41740585545379,9.41740585545379,9.41740585545379,299.445520696858,0.0,1.0
1997-02-20,2.48,2.48,2.48,2.48,1800,9.93836873256399,9.93836873256399,9.93836873256399,9.93836873256399,449.168281045287,0.0,1.0
1997-02-21,2.48,2.48,2.48,2.48,5400,9.93836873256399,9.93836873256399,9.93836873256399,9.93836873256399,1347.50484313586,0.0,1.0
1997-02-24,2.5,2.5,2.5,2.5,0,10.018516867504,10.018516867504,10.018516867504,10.018516867504,0,0.0,1.0
1997-02-25,2.35,2.48,2.35,2.48,11400,9.41740585545379,9.93836873256399,9.41740585545379,9.93836873256399,2844.73244662015,0.0,1.0
1997-02-26,2.37,2.37,2.37,2.37,0,9.49755399039382,9.49755399039382,9.49755399039382,9.49755399039382,0,0.0,1.0
1997-02-27,2.29,2.48,2.29,2.48,20400,9.17696145063369,9.93836873256399,9.17696145063369,9.93836873256399,5090.57385184659,0.0,1.0
1997-02-28,2.23,2.48,2.23,2.48,600,8.93651704581359,9.93836873256399,8.93651704581359,9.93836873256399,149.722760348429,0.0,1.0
1997-03-03,2.48,2.48,2.48,2.48,1200,9.93836873256399,9.93836873256399,9.93836873256399,9.93836873256399,299.445520696858,0.0,1.0
1997-03-04,2.5,2.5,2.5,2.5,0,10.018516867504,10.018516867504,10.018516867504,10.018516867504,0,0.0,1.0
1997-03-05,2.5,2.5,2.5,2.5,0,10.018516867504,10.018516867504,10.018516867504,10.018516867504,0,0.0,1.0
1997-03-06,2.48,2.48,2.17,2.17,32400,9.93836873256399,9.93836873256399,8.6960726409935,8.6960726409935,8085.02905881517,0.0,1.0
1997-03-07,2.5,2.5,2.5,2.5,0,10.018516867504,10.018516867504,10.018516867504,10.018516867504,0,0.0,1.0
1997-03-10,2.35,2.48,2.29,2.48,4800,9.41740585545379,9.93836873256399,9.17696145063369,9.93836873256399,1197.78208278743,0.0,1.0
1997-03-11,2.23,2.23,2.23,2.23,2400,8.93651704581359,8.93651704581359,8.93651704581359,8.93651704581359,598.891041393716,0.0,1.0
1997-03-12,2.1,2.35,2.1,2.35,6000,8.41555416870338,9.41740585545379,8.41555416870338,9.41740585545379,1497.22760348429,0.0,1.0
1997-03-13,2.37,2.37,2.37,2.37,0,9.49755399039382,9.49755399039382,9.49755399039382,9.49755399039382,0,0.0,1.0
1997-03-14,2.37,2.37,2.37,2.37,0,9.49755399039382,9.49755399039382,9.49755399039382,9.49755399039382,0,0.0,1.0
1997-03-17,2.37,2.37,2.37,2.37,0,9.49755399039382,9.49755399039382,9.49755399039382,9.49755399039382,0,0.0,1.0
1997-03-18,2.23,2.23,2.23,2.23,4800,8.93651704581359,8.93651704581359,8.93651704581359,8.93651704581359,1197.78208278743,0.0,1.0
1997-03-19,2.1,2.23,1.98,2.23,5400,8.41555416870338,8.93651704581359,7.93466535906319,8.93651704581359,1347.50484313586,0.0,1.0
1997-03-20,2.23,2.23,2.23,2.23,600,8.93651704581359,8.93651704581359,8.93651704581359,8.93651704581359,149.722760348429,0.0,1.0
1997-03-21,2.25,2.25,2.25,2.25,0,9.01666518075363,9.01666518075363,9.01666518075363,9.01666518075363,0,0.0,1.0
1997-03-24,2.25,2.25,2.25,2.25,0,9.01666518075363,9.01666518075363,9.01666518075363,9.01666518075363,0,0.0,1.0
1997-03-25,2.25,2.25,2.25,2.25,0,9.01666518075363,9.01666518075363,9.01666518075363,9.01666518075363,0,0.0,1.0
1997-03-26,2.25,2.25,2.25,2.25,0,9.01666518075363,9.01666518075363,9.01666518075363,9.01666518075363,0,0.0,1.0
1997-03-27,2.25,2.25,2.25,2.25,0,9.01666518075363,9.01666518075363,9.01666518075363,9.01666518075363,0,0.0,1.0
1997-03-31,2.25,2.25,2.25,2.25,0,9.01666518075363,9.01666518075363,9.01666518075363,9.01666518075363,0,0.0,1.0
1997-04-01,2.25,2.25,2.25,2.25,0,9.01666518075363,9.01666518075363,9.01666518075363,9.01666518075363,0,0.0,1.0
1997-04-02,2.25,2.25,2.25,2.25,0,9.01666518075363,9.01666518075363,9.01666518075363,9.01666518075363,0,0.0,1.0
1997-04-03,2.25,2.25,2.25,2.25,0,9.01666518075363,9.01666518075363,9.01666518075363,9.01666518075363,0,0.0,1.0
1997-04-04,2.0,2.0,2.0,2.0,0,8.01481349400322,8.01481349400322,8.01481349400322,8.01481349400322,0,0.0,1.0
1997-04-07,2.0,2.0,2.0,2.0,0,8.01481349400322,8.01481349400322,8.01481349400322,8.01481349400322,0,0.0,1.0
1997-04-08,1.86,1.98,1.86,1.98,3000,7.453776549423,7.93466535906319,7.453776549423,7.93466535906319,748.613801742145,0.0,1.0
1997-04-09,2.23,2.23,2.23,2.23,600,8.93651704581359,8.93651704581359,8.93651704581359,8.93651704581359,149.722760348429,0.0,1.0
1997-04-10,2.03,2.03,1.98,1.98,2400,8.13503569641327,8.13503569641327,7.93466535906319,7.93466535906319,598.891041393716,0.0,1.0
1997-04-11,2.0,2.0,2.0,2.0,0,8.01481349400322,8.01481349400322,8.01481349400322,8.01481349400322,0,0.0,1.0
1997-04-14,2.0,2.0,2.0,2.0,0,8.01481349400322,8.01481349400322,8.01481349400322,8.01481349400322,0,0.0,1.0
1997-04-15,2.0,2.0,2.0,2.0,0,8.01481349400322,8.01481349400322,8.01481349400322,8.01481349400322,0,0.0,1.0
1997-04-16,2.0,2.0,2.0,2.0,0,8.01481349400322,8.01481349400322,8.01481349400322,8.01481349400322,0,0.0,1.0
1997-04-17,2.23,2.23,2.23,2.23,3000,8.93651704581359,8.93651704581359,8.93651704581359,8.93651704581359,748.613801742146,0.0,1.0
1997-04-18,2.23,2.23,2.1,2.1,1800,8.93651704581359,8.93651704581359,8.41555416870338,8.41555416870338,449.168281045287,0.0,1.0
1997-04-21,2.25,2.25,2.25,2.25,0,9.01666518075363,9.01666518075363,9.01666518075363,9.01666518075363,0,0.0,1.0
1997-04-22,2.25,2.25,2.25,2.25,0,9.01666518075363,9.01666518075363,9.01666518075363,9.01666518075363,0,0.0,1.0
1997-04-23,2.0,2.0,2.0,2.0,0,8.01481349400322,8.01481349400322,8.01481349400322,8.01481349400322,0,0.0,1.0
1997-04-24,2.0,2.0,2.0,2.0,0,8.01481349400322,8.01481349400322,8.01481349400322,8.01481349400322,0,0.0,1.0
1997-04-25,2.0,2.0,2.0,2.0,0,8.01481349400322,8.01481349400322,8.01481349400322,8.01481349400322,0,0.0,1.0
1997-04-28,2.26,2.26,2.26,2.26,0,9.05673924822364,9.05673924822364,9.05673924822364,9.05673924822364,0,0.0,1.0
1997-04-29,2.28,2.28,2.28,2.28,0,9.13688738316367,9.13688738316367,9.13688738316367,9.13688738316367,0,0.0,1.0
1997-04-30,2.28,2.28,2.28,2.28,0,9.13688738316367,9.13688738316367,9.13688738316367,9.13688738316367,0,0.0,1.0
1997-05-01,2.23,2.23,2.23,2.23,600,8.93651704581359,8.93651704581359,8.93651704581359,8.93651704581359,149.722760348429,0.0,1.0
1997-05-02,2.0,2.0,2.0,2.0,0,8.01481349400322,8.01481349400322,8.01481349400322,8.01481349400322,0,0.0,1.0
1997-05-05,2.0,2.0,2.0,2.0,0,8.01481349400322,8.01481349400322,8.01481349400322,8.01481349400322,0,0.0,1.0
1997-05-06,2.0,2.0,2.0,2.0,0,8.01481349400322,8.01481349400322,8.01481349400322,8.01481349400322,0,0.0,1.0
1997-05-07,1.98,1.98,1.98,1.98,0,7.93466535906319,7.93466535906319,7.93466535906319,7.93466535906319,0,0.0,1.0
1997-05-08,1.98,2.23,1.98,2.23,7200,7.93466535906319,8.93651704581359,7.93466535906319,8.93651704581359,1796.67312418115,0.0,1.0
1997-05-09,2.1,2.23,2.1,2.23,33600,8.41555416870338,8.93651704581359,8.41555416870338,8.93651704581359,8384.47457951203,0.0,1.0
1997-05-12,2.12,2.12,2.12,2.12,0,8.49570230364342,8.49570230364342,8.49570230364342,8.49570230364342,0,0.0,1.0
1997-05-13,2.12,2.12,2.12,2.12,0,8.49570230364342,8.49570230364342,8.49570230364342,8.49570230364342,0,0.0,1.0
1997-05-14,2.0,2.0,2.0,2.0,0,8.01481349400322,8.01481349400322,8.01481349400322,8.01481349400322,0,0.0,1.0
1997-05-15,2.1,2.1,2.1,2.1,2400,8.41555416870338,8.41555416870338,8.41555416870338,8.41555416870338,598.891041393717,0.0,1.0
1997-05-16,2.12,2.12,2.12,2.12,0,8.49570230364342,8.49570230364342,8.49570230364342,8.49570230364342,0,0.0,1.0
1997-05-19,2.12,2.12,2.12,2.12,0,8.49570230364342,8.49570230364342,8.49570230364342,8.49570230364342,0,0.0,1.0
1997-05-20,2.12,2.12,2.12,2.12,0,8.49570230364342,8.49570230364342,8.49570230364342,8.49570230364342,0,0.0,1.0
1997-05-21,1.98,1.98,1.73,1.73,600,7.93466535906319,7.93466535906319,6.93281367231279,6.93281367231279,149.722760348429,0.0,1.0
1997-05-22,1.75,1.75,1.75,1.75,0,7.01296180725282,7.01296180725282,7.01296180725282,7.01296180725282,0,0.0,1.0
1997-05-23,1.98,1.98,1.95,1.95,4200,7.93466535906319,7.93466535906319,7.81444315665314,7.81444315665314,1048.059322439,0.0,1.0
1997-05-27,2.0,2.0,2.0,2.0,0,8.01481349400322,8.01481349400322,8.01481349400322,8.01481349400322,0,0.0,1.0
1997-05-28,1.98,1.98,1.98,1.98,600,7.93466535906319,7.93466535906319,7.93466535906319,7.93466535906319,149.722760348429,0.0,1.0
1997-05-29,2.0,2.0,2.0,2.0,0,8.01481349400322,8.01481349400322,8.01481349400322,8.01481349400322,0,0.0,1.0
1997-05-30,2.0,2.0,2.0,2.0,0,8.01481349400322,8.01481349400322,8.01481349400322,8.01481349400322,0,0.0,1.0
1997-06-02,1.86,1.86,1.86,1.86,13200,7.453776549423,7.453776549423,7.453776549423,7.453776549423,3293.90072766544,0.0,1.0
1997-06-03,1.86,1.86,1.86,1.86,600,7.453776549423,7.453776549423,7.453776549423,7.453776549423,149.722760348429,0.0,1.0
1997-06-04,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1997-06-05,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1997-06-06,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1997-06-09,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1997-06-10,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1997-06-11,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1997-06-12,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1997-06-13,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1997-06-16,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1997-06-17,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1997-06-18,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1997-06-19,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1997-06-20,1.95,1.95,1.89,1.89,7200,7.81444315665314,7.81444315665314,7.57399875183304,7.57399875183304,1796.67312418115,0.0,1.0
1997-06-23,1.86,1.86,1.86,1.86,600,7.453776549423,7.453776549423,7.453776549423,7.453776549423,149.722760348429,0.0,1.0
1997-06-24,1.73,1.86,1.73,1.73,7200,6.93281367231279,7.453776549423,6.93281367231279,6.93281367231279,1796.67312418115,0.0,1.0
1997-06-25,1.73,1.73,1.49,1.49,0,6.93281367231279,6.93281367231279,5.9710360530324,5.9710360530324,0,0.0,1.0
1997-06-26,1.75,1.75,1.75,1.75,0,7.01296180725282,7.01296180725282,7.01296180725282,7.01296180725282,0,0.0,1.0
1997-06-27,1.75,1.75,1.75,1.75,0,7.01296180725282,7.01296180725282,7.01296180725282,7.01296180725282,0,0.0,1.0
1997-06-30,1.75,1.75,1.75,1.75,0,7.01296180725282,7.01296180725282,7.01296180725282,7.01296180725282,0,0.0,1.0
1997-07-01,1.5,1.5,1.5,1.5,0,6.01111012050242,6.01111012050242,6.01111012050242,6.01111012050242,0,0.0,1.0
1997-07-02,1.5,1.5,1.5,1.5,0,6.01111012050242,6.01111012050242,6.01111012050242,6.01111012050242,0,0.0,1.0
1997-07-03,1.5,1.5,1.5,1.5,0,6.01111012050242,6.01111012050242,6.01111012050242,6.01111012050242,0,0.0,1.0
1997-07-07,1.61,1.86,1.49,1.86,1200,6.45192486267259,7.453776549423,5.9710360530324,7.453776549423,299.445520696858,0.0,1.0
1997-07-08,1.49,1.49,1.49,1.49,0,5.9710360530324,5.9710360530324,5.9710360530324,5.9710360530324,0,0.0,1.0
1997-07-09,1.86,1.86,1.86,1.86,1800,7.453776549423,7.453776549423,7.453776549423,7.453776549423,449.168281045287,0.0,1.0
1997-07-10,1.98,1.98,1.73,1.8,18000,7.93466535906319,7.93466535906319,6.93281367231279,7.2133321446029,4491.68281045287,0.0,1.0
1997-07-11,1.98,1.98,1.98,1.98,0,7.93466535906319,7.93466535906319,7.93466535906319,7.93466535906319,0,0.0,1.0
1997-07-14,1.86,1.86,1.73,1.73,3000,7.453776549423,7.453776549423,6.93281367231279,6.93281367231279,748.613801742145,0.0,1.0
1997-07-15,1.73,1.73,1.73,1.73,1200,6.93281367231279,6.93281367231279,6.93281367231279,6.93281367231279,299.445520696858,0.0,1.0
1997-07-16,1.73,1.73,1.73,1.73,6000,6.93281367231279,6.93281367231279,6.93281367231279,6.93281367231279,1497.22760348429,0.0,1.0
1997-07-17,1.75,1.75,1.75,1.75,0,7.01296180725282,7.01296180725282,7.01296180725282,7.01296180725282,0,0.0,1.0
1997-07-18,1.98,1.98,1.98,1.98,10800,7.93466535906319,7.93466535906319,7.93466535906319,7.93466535906319,2695.00968627172,0.0,1.0
1997-07-21,1.89,1.89,1.89,1.89,4200,7.57399875183304,7.57399875183304,7.57399875183304,7.57399875183304,1048.059322439,0.0,1.0
1997-07-22,1.91,1.91,1.91,1.91,0,7.65414688677308,7.65414688677308,7.65414688677308,7.65414688677308,0,0.0,1.0
1997-07-23,1.91,1.91,1.91,1.91,0,7.65414688677308,7.65414688677308,7.65414688677308,7.65414688677308,0,0.0,1.0
1997-07-24,1.91,1.91,1.91,1.91,0,7.65414688677308,7.65414688677308,7.65414688677308,7.65414688677308,0,0.0,1.0
1997-07-25,1.73,1.73,1.73,1.73,1800,6.93281367231279,6.93281367231279,6.93281367231279,6.93281367231279,449.168281045287,0.0,1.0
1997-07-28,1.75,1.75,1.75,1.75,0,7.01296180725282,7.01296180725282,7.01296180725282,7.01296180725282,0,0.0,1.0
1997-07-29,1.75,1.75,1.75,1.75,0,7.01296180725282,7.01296180725282,7.01296180725282,7.01296180725282,0,0.0,1.0
1997-07-30,1.73,1.73,1.73,1.73,2400,6.93281367231279,6.93281367231279,6.93281367231279,6.93281367231279,598.891041393716,0.0,1.0
1997-07-31,1.75,1.75,1.75,1.75,0,7.01296180725282,7.01296180725282,7.01296180725282,7.01296180725282,0,0.0,1.0
1997-08-01,1.73,1.73,1.73,1.73,7800,6.93281367231279,6.93281367231279,6.93281367231279,6.93281367231279,1946.39588452958,0.0,1.0
1997-08-04,1.86,1.86,1.73,1.73,1800,7.453776549423,7.453776549423,6.93281367231279,6.93281367231279,449.168281045287,0.0,1.0
1997-08-05,1.73,1.75,1.73,1.75,3000,6.93281367231279,7.01296180725282,6.93281367231279,7.01296180725282,748.613801742145,0.0,1.0
1997-08-06,1.98,1.98,1.98,1.98,4200,7.93466535906319,7.93466535906319,7.93466535906319,7.93466535906319,1048.059322439,0.0,1.0
1997-08-07,2.0,2.0,2.0,2.0,0,8.01481349400322,8.01481349400322,8.01481349400322,8.01481349400322,0,0.0,1.0
1997-08-08,2.0,2.0,2.0,2.0,0,8.01481349400322,8.01481349400322,8.01481349400322,8.01481349400322,0,0.0,1.0
1997-08-11,1.81,1.81,1.81,1.81,0,7.25340621207292,7.25340621207292,7.25340621207292,7.25340621207292,0,0.0,1.0
1997-08-12,1.98,1.98,1.98,1.98,600,7.93466535906319,7.93466535906319,7.93466535906319,7.93466535906319,149.722760348429,0.0,1.0
1997-08-13,1.75,1.75,1.75,1.75,0,7.01296180725282,7.01296180725282,7.01296180725282,7.01296180725282,0,0.0,1.0
1997-08-14,1.75,1.75,1.75,1.75,0,7.01296180725282,7.01296180725282,7.01296180725282,7.01296180725282,0,0.0,1.0
1997-08-15,1.75,1.75,1.75,1.75,0,7.01296180725282,7.01296180725282,7.01296180725282,7.01296180725282,0,0.0,1.0
1997-08-18,1.75,1.75,1.75,1.75,0,7.01296180725282,7.01296180725282,7.01296180725282,7.01296180725282,0,0.0,1.0
1997-08-19,1.75,1.75,1.75,1.75,0,7.01296180725282,7.01296180725282,7.01296180725282,7.01296180725282,0,0.0,1.0
1997-08-20,1.75,1.75,1.75,1.75,0,7.01296180725282,7.01296180725282,7.01296180725282,7.01296180725282,0,0.0,1.0
1997-08-21,1.73,1.98,1.73,1.98,1200,6.93281367231279,7.93466535906319,6.93281367231279,7.93466535906319,299.445520696858,0.0,1.0
1997-08-22,1.75,1.75,1.75,1.75,0,7.01296180725282,7.01296180725282,7.01296180725282,7.01296180725282,0,0.0,1.0
1997-08-25,1.75,1.75,1.75,1.75,0,7.01296180725282,7.01296180725282,7.01296180725282,7.01296180725282,0,0.0,1.0
1997-08-26,1.75,1.75,1.75,1.75,0,7.01296180725282,7.01296180725282,7.01296180725282,7.01296180725282,0,0.0,1.0
1997-08-27,1.75,1.75,1.75,1.75,0,7.01296180725282,7.01296180725282,7.01296180725282,7.01296180725282,0,0.0,1.0
1997-08-28,1.98,1.98,1.86,1.86,4200,7.93466535906319,7.93466535906319,7.453776549423,7.453776549423,1048.059322439,0.0,1.0
1997-08-29,1.86,1.86,1.73,1.73,4200,7.453776549423,7.453776549423,6.93281367231279,6.93281367231279,1048.059322439,0.0,1.0
1997-09-02,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1997-09-03,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1997-09-04,1.87,1.87,1.75,1.75,0,7.49385061689301,7.49385061689301,7.01296180725282,7.01296180725282,0,0.0,1.0
1997-09-05,1.87,1.87,1.87,1.87,0,7.49385061689301,7.49385061689301,7.49385061689301,7.49385061689301,0,0.0,1.0
1997-09-08,1.73,1.98,1.73,1.98,1800,6.93281367231279,7.93466535906319,6.93281367231279,7.93466535906319,449.168281045287,0.0,1.0
1997-09-09,1.75,1.75,1.75,1.75,0,7.01296180725282,7.01296180725282,7.01296180725282,7.01296180725282,0,0.0,1.0
1997-09-10,1.75,1.75,1.75,1.75,0,7.01296180725282,7.01296180725282,7.01296180725282,7.01296180725282,0,0.0,1.0
1997-09-11,1.98,1.98,1.98,1.98,2400,7.93466535906319,7.93466535906319,7.93466535906319,7.93466535906319,598.891041393716,0.0,1.0
1997-09-12,2.0,2.0,2.0,2.0,0,8.01481349400322,8.01481349400322,8.01481349400322,8.01481349400322,0,0.0,1.0
1997-09-15,2.0,2.0,2.0,2.0,0,8.01481349400322,8.01481349400322,8.01481349400322,8.01481349400322,0,0.0,1.0
1997-09-16,1.98,1.98,1.86,1.98,13200,7.93466535906319,7.93466535906319,7.453776549423,7.93466535906319,3293.90072766544,0.0,1.0
1997-09-17,2.0,2.0,2.0,2.0,0,8.01481349400322,8.01481349400322,8.01481349400322,8.01481349400322,0,0.0,1.0
1997-09-18,2.0,2.0,2.0,2.0,0,8.01481349400322,8.01481349400322,8.01481349400322,8.01481349400322,0,0.0,1.0
1997-09-19,2.0,2.0,2.0,2.0,0,8.01481349400322,8.01481349400322,8.01481349400322,8.01481349400322,0,0.0,1.0
1997-09-22,2.1,2.48,2.04,2.48,6000,8.41555416870338,9.93836873256399,8.17510976388329,9.93836873256399,1497.22760348429,0.0,1.0
1997-09-23,3.34,3.34,2.48,2.6,7800,13.3847385349854,13.3847385349854,9.93836873256399,10.4192575422042,1946.39588452958,0.0,1.0
1997-09-24,3.34,3.34,3.34,3.34,0,13.3847385349854,13.3847385349854,13.3847385349854,13.3847385349854,0,0.0,1.0
1997-09-25,3.22,3.22,2.72,3.22,6600,12.9038497253452,12.9038497253452,10.9001463518444,12.9038497253452,1646.95036383272,0.0,1.0
1997-09-26,3.25,3.25,3.25,3.25,0,13.0240719277552,13.0240719277552,13.0240719277552,13.0240719277552,0,0.0,1.0
1997-09-29,3.22,3.22,3.22,3.22,1800,12.9038497253452,12.9038497253452,12.9038497253452,12.9038497253452,449.168281045287,0.0,1.0
1997-09-30,3.25,3.25,3.25,3.25,0,13.0240719277552,13.0240719277552,13.0240719277552,13.0240719277552,0,0.0,1.0
1997-10-01,3.25,3.25,3.25,3.25,0,13.0240719277552,13.0240719277552,13.0240719277552,13.0240719277552,0,0.0,1.0
1997-10-02,3.25,3.25,3.25,3.25,0,13.0240719277552,13.0240719277552,13.0240719277552,13.0240719277552,0,0.0,1.0
1997-10-03,3.25,3.25,3.25,3.25,0,13.0240719277552,13.0240719277552,13.0240719277552,13.0240719277552,0,0.0,1.0
1997-10-06,3.03,3.22,3.03,3.1,5400,12.1424424434149,12.9038497253452,12.1424424434149,12.422960915705,1347.50484313586,0.0,1.0
1997-10-07,3.22,3.22,3.22,3.22,600,12.9038497253452,12.9038497253452,12.9038497253452,12.9038497253452,149.722760348429,0.0,1.0
1997-10-08,3.25,3.25,3.25,3.25,0,13.0240719277552,13.0240719277552,13.0240719277552,13.0240719277552,0,0.0,1.0
1997-10-09,3.0,3.0,3.0,3.0,0,12.0222202410048,12.0222202410048,12.0222202410048,12.0222202410048,0,0.0,1.0
1997-10-10,2.97,2.97,2.97,2.97,600,11.9019980385948,11.9019980385948,11.9019980385948,11.9019980385948,149.722760348429,0.0,1.0
1997-10-13,2.97,2.97,2.97,2.97,0,11.9019980385948,11.9019980385948,11.9019980385948,11.9019980385948,0,0.0,1.0
1997-10-14,2.97,2.97,2.97,2.97,600,11.9019980385948,11.9019980385948,11.9019980385948,11.9019980385948,149.722760348429,0.0,1.0
1997-10-15,2.97,2.97,2.97,2.97,600,11.9019980385948,11.9019980385948,11.9019980385948,11.9019980385948,149.722760348429,0.0,1.0
1997-10-16,3.22,3.22,2.97,2.97,4200,12.9038497253452,12.9038497253452,11.9019980385948,11.9019980385948,1048.059322439,0.0,1.0
1997-10-17,3.25,3.25,3.25,3.25,0,13.0240719277552,13.0240719277552,13.0240719277552,13.0240719277552,0,0.0,1.0
1997-10-20,3.0,3.0,3.0,3.0,0,12.0222202410048,12.0222202410048,12.0222202410048,12.0222202410048,0,0.0,1.0
1997-10-21,3.0,3.0,3.0,3.0,0,12.0222202410048,12.0222202410048,12.0222202410048,12.0222202410048,0,0.0,1.0
1997-10-22,3.0,3.0,3.0,3.0,0,12.0222202410048,12.0222202410048,12.0222202410048,12.0222202410048,0,0.0,1.0
1997-10-23,2.97,2.97,2.97,2.97,600,11.9019980385948,11.9019980385948,11.9019980385948,11.9019980385948,149.722760348429,0.0,1.0
1997-10-24,2.97,3.22,2.97,3.22,600,11.9019980385948,12.9038497253452,11.9019980385948,12.9038497253452,149.722760348429,0.0,1.0
1997-10-27,3.0,3.0,3.0,3.0,0,12.0222202410048,12.0222202410048,12.0222202410048,12.0222202410048,0,0.0,1.0
1997-10-28,2.97,2.97,2.97,2.97,0,11.9019980385948,11.9019980385948,11.9019980385948,11.9019980385948,0,0.0,1.0
1997-10-29,3.0,3.0,3.0,3.0,0,12.0222202410048,12.0222202410048,12.0222202410048,12.0222202410048,0,0.0,1.0
1997-10-30,2.97,2.97,2.97,2.97,1800,11.9019980385948,11.9019980385948,11.9019980385948,11.9019980385948,449.168281045287,0.0,1.0
1997-10-31,3.0,3.0,3.0,3.0,0,12.0222202410048,12.0222202410048,12.0222202410048,12.0222202410048,0,0.0,1.0
1997-11-03,3.0,3.1,3.0,3.1,1200,12.0222202410048,12.422960915705,12.0222202410048,12.422960915705,299.445520696859,0.0,1.0
1997-11-04,2.97,3.1,2.97,3.1,2400,11.9019980385948,12.422960915705,11.9019980385948,12.422960915705,598.891041393716,0.0,1.0
1997-11-05,3.06,3.1,2.97,3.1,2400,12.2626646458249,12.422960915705,11.9019980385948,12.422960915705,598.891041393718,0.0,1.0
1997-11-06,3.1,3.1,3.1,3.1,0,12.422960915705,12.422960915705,12.422960915705,12.422960915705,0,0.0,1.0
1997-11-07,2.97,2.97,2.72,2.97,9000,11.9019980385948,11.9019980385948,10.9001463518444,11.9019980385948,2245.84140522643,0.0,1.0
1997-11-10,2.85,2.85,2.85,2.85,3600,11.4211092289546,11.4211092289546,11.4211092289546,11.4211092289546,898.336562090574,0.0,1.0
1997-11-11,2.72,2.72,2.72,2.72,1800,10.9001463518444,10.9001463518444,10.9001463518444,10.9001463518444,449.168281045287,0.0,1.0
1997-11-12,2.72,2.85,2.72,2.72,3000,10.9001463518444,11.4211092289546,10.9001463518444,10.9001463518444,748.613801742144,0.0,1.0
1997-11-13,2.75,2.75,2.75,2.75,0,11.0203685542544,11.0203685542544,11.0203685542544,11.0203685542544,0,0.0,1.0
1997-11-14,2.75,2.75,2.75,2.75,0,11.0203685542544,11.0203685542544,11.0203685542544,11.0203685542544,0,0.0,1.0
1997-11-17,2.75,2.75,2.75,2.75,0,11.0203685542544,11.0203685542544,11.0203685542544,11.0203685542544,0,0.0,1.0
1997-11-18,2.75,2.75,2.75,2.75,0,11.0203685542544,11.0203685542544,11.0203685542544,11.0203685542544,0,0.0,1.0
1997-11-19,2.72,2.72,2.72,2.72,3000,10.9001463518444,10.9001463518444,10.9001463518444,10.9001463518444,748.613801742144,0.0,1.0
1997-11-20,2.75,2.75,2.75,2.75,0,11.0203685542544,11.0203685542544,11.0203685542544,11.0203685542544,0,0.0,1.0
1997-11-21,2.75,2.75,2.75,2.75,0,11.0203685542544,11.0203685542544,11.0203685542544,11.0203685542544,0,0.0,1.0
1997-11-24,2.75,2.75,2.75,2.75,0,11.0203685542544,11.0203685542544,11.0203685542544,11.0203685542544,0,0.0,1.0
1997-11-25,2.75,2.75,2.75,2.75,0,11.0203685542544,11.0203685542544,11.0203685542544,11.0203685542544,0,0.0,1.0
1997-11-26,2.75,2.75,2.75,2.75,0,11.0203685542544,11.0203685542544,11.0203685542544,11.0203685542544,0,0.0,1.0
1997-11-28,2.72,2.72,2.72,2.72,0,10.9001463518444,10.9001463518444,10.9001463518444,10.9001463518444,0,0.0,1.0
1997-12-01,2.75,2.75,2.75,2.75,0,11.0203685542544,11.0203685542544,11.0203685542544,11.0203685542544,0,0.0,1.0
1997-12-02,2.75,2.75,2.75,2.75,0,11.0203685542544,11.0203685542544,11.0203685542544,11.0203685542544,0,0.0,1.0
1997-12-03,2.75,2.75,2.75,2.75,0,11.0203685542544,11.0203685542544,11.0203685542544,11.0203685542544,0,0.0,1.0
1997-12-04,2.72,2.72,2.72,2.72,2400,10.9001463518444,10.9001463518444,10.9001463518444,10.9001463518444,598.891041393715,0.0,1.0
1997-12-05,2.97,2.97,2.85,2.85,7800,11.9019980385948,11.9019980385948,11.4211092289546,11.4211092289546,1946.39588452958,0.0,1.0
1997-12-08,3.22,3.22,2.97,2.97,18000,12.9038497253452,12.9038497253452,11.9019980385948,11.9019980385948,4491.68281045287,0.0,1.0
1997-12-09,2.97,3.22,2.97,3.02,4200,11.9019980385948,12.9038497253452,11.9019980385948,12.1023683759449,1048.059322439,0.0,1.0
1997-12-10,2.97,3.16,2.97,2.97,9000,11.9019980385948,12.6634053205251,11.9019980385948,11.9019980385948,2245.84140522643,0.0,1.0
1997-12-11,3.16,3.16,2.97,2.97,4200,12.6634053205251,12.6634053205251,11.9019980385948,11.9019980385948,1048.059322439,0.0,1.0
1997-12-12,3.22,3.22,2.97,2.97,2400,12.9038497253452,12.9038497253452,11.9019980385948,11.9019980385948,598.891041393716,0.0,1.0
1997-12-15,2.97,2.97,2.97,2.97,0,11.9019980385948,11.9019980385948,11.9019980385948,11.9019980385948,0,0.0,1.0
1997-12-16,2.97,3.1,2.97,2.97,13800,11.9019980385948,12.422960915705,11.9019980385948,11.9019980385948,3443.62348801386,0.0,1.0
1997-12-17,3.0,3.0,3.0,3.0,0,12.0222202410048,12.0222202410048,12.0222202410048,12.0222202410048,0,0.0,1.0
1997-12-18,3.06,3.06,3.06,3.06,2400,12.2626646458249,12.2626646458249,12.2626646458249,12.2626646458249,598.891041393718,0.0,1.0
1997-12-19,3.09,3.09,3.09,3.09,0,12.382886848235,12.382886848235,12.382886848235,12.382886848235,0,0.0,1.0
1997-12-22,3.09,3.09,3.09,3.09,0,12.382886848235,12.382886848235,12.382886848235,12.382886848235,0,0.0,1.0
1997-12-23,4.21,4.21,2.97,3.22,27600,16.8711824048768,16.8711824048768,11.9019980385948,12.9038497253452,6887.24697602773,0.0,1.0
1997-12-24,3.84,3.84,3.84,3.84,600,15.3884419084862,15.3884419084862,15.3884419084862,15.3884419084862,149.722760348429,0.0,1.0
1997-12-26,4.33,4.33,4.21,4.33,3600,17.352071214517,17.352071214517,16.8711824048768,17.352071214517,898.336562090573,0.0,1.0
1997-12-29,3.96,4.33,3.96,4.33,18000,15.8693307181264,17.352071214517,15.8693307181264,17.352071214517,4491.68281045287,0.0,1.0
1997-12-30,4.09,4.09,3.71,4.09,2400,16.3902935952366,16.3902935952366,14.867479031376,16.3902935952366,598.891041393716,0.0,1.0
1997-12-31,3.71,4.09,3.71,4.09,600,14.867479031376,16.3902935952366,14.867479031376,16.3902935952366,149.722760348429,0.0,1.0
1998-01-02,3.71,3.71,3.71,3.71,0,14.867479031376,14.867479031376,14.867479031376,14.867479031376,0,0.0,1.0
1998-01-05,3.84,3.84,3.84,3.84,3600,15.3884419084862,15.3884419084862,15.3884419084862,15.3884419084862,898.336562090574,0.0,1.0
1998-01-06,4.09,4.09,3.47,3.47,600,16.3902935952366,16.3902935952366,13.9057014120956,13.9057014120956,149.722760348429,0.0,1.0
1998-01-07,3.71,3.71,3.47,3.47,1800,14.867479031376,14.867479031376,13.9057014120956,13.9057014120956,449.168281045287,0.0,1.0
1998-01-08,3.47,3.47,3.47,3.47,7800,13.9057014120956,13.9057014120956,13.9057014120956,13.9057014120956,1946.39588452958,0.0,1.0
1998-01-09,3.47,3.71,3.47,3.71,9600,13.9057014120956,14.867479031376,13.9057014120956,14.867479031376,2395.56416557486,0.0,1.0
1998-01-12,3.47,3.47,3.47,3.47,2400,13.9057014120956,13.9057014120956,13.9057014120956,13.9057014120956,598.891041393716,0.0,1.0
1998-01-13,3.96,3.96,3.22,3.22,9000,15.8693307181264,15.8693307181264,12.9038497253452,12.9038497253452,2245.84140522643,0.0,1.0
1998-01-14,4.02,4.33,3.71,3.71,27600,16.1097751229465,17.352071214517,14.867479031376,14.867479031376,6887.24697602773,0.0,1.0
1998-01-15,3.96,4.09,3.84,4.09,13200,15.8693307181264,16.3902935952366,15.3884419084862,16.3902935952366,3293.90072766544,0.0,1.0
1998-01-16,3.84,3.96,3.84,3.96,6600,15.3884419084862,15.8693307181264,15.3884419084862,15.8693307181264,1646.95036383272,0.0,1.0
1998-01-20,3.87,3.87,3.87,3.87,0,15.5086641108962,15.5086641108962,15.5086641108962,15.5086641108962,0,0.0,1.0
1998-01-21,3.84,3.84,3.84,3.84,0,15.3884419084862,15.3884419084862,15.3884419084862,15.3884419084862,0,0.0,1.0
1998-01-22,3.84,3.84,3.84,3.84,1200,15.3884419084862,15.3884419084862,15.3884419084862,15.3884419084862,299.445520696858,0.0,1.0
1998-01-23,3.47,3.59,3.4,3.59,7800,13.9057014120956,14.3865902217358,13.6251829398055,14.3865902217358,1946.39588452958,0.0,1.0
1998-01-26,3.34,3.34,3.34,3.34,3600,13.3847385349854,13.3847385349854,13.3847385349854,13.3847385349854,898.336562090573,0.0,1.0
1998-01-27,3.25,3.25,3.25,3.25,0,13.0240719277552,13.0240719277552,13.0240719277552,13.0240719277552,0,0.0,1.0
1998-01-28,3.22,3.22,3.22,3.22,0,12.9038497253452,12.9038497253452,12.9038497253452,12.9038497253452,0,0.0,1.0
1998-01-29,3.59,3.59,3.59,3.59,1200,14.3865902217358,14.3865902217358,14.3865902217358,14.3865902217358,299.445520696858,0.0,1.0
1998-01-30,3.59,3.59,3.22,3.47,7800,14.3865902217358,14.3865902217358,12.9038497253452,13.9057014120956,1946.39588452958,0.0,1.0
1998-02-02,3.62,3.62,3.62,3.62,0,14.5068124241458,14.5068124241458,14.5068124241458,14.5068124241458,0,0.0,1.0
1998-02-03,3.62,3.62,3.62,3.62,0,14.5068124241458,14.5068124241458,14.5068124241458,14.5068124241458,0,0.0,1.0
1998-02-04,3.59,3.59,3.47,3.47,6600,14.3865902217358,14.3865902217358,13.9057014120956,13.9057014120956,1646.95036383272,0.0,1.0
1998-02-05,3.59,3.59,3.59,3.59,600,14.3865902217358,14.3865902217358,14.3865902217358,14.3865902217358,149.722760348429,0.0,1.0
1998-02-06,3.62,3.62,3.62,3.62,0,14.5068124241458,14.5068124241458,14.5068124241458,14.5068124241458,0,0.0,1.0
1998-02-09,3.31,3.34,3.31,3.34,3000,13.2645163325753,13.3847385349854,13.2645163325753,13.3847385349854,748.613801742147,0.0,1.0
1998-02-10,3.34,3.34,3.34,3.34,600,13.3847385349854,13.3847385349854,13.3847385349854,13.3847385349854,149.722760348429,0.0,1.0
1998-02-11,3.47,3.47,3.22,3.22,3000,13.9057014120956,13.9057014120956,12.9038497253452,12.9038497253452,748.613801742145,0.0,1.0
1998-02-12,3.5,3.5,3.5,3.5,0,14.0259236145056,14.0259236145056,14.0259236145056,14.0259236145056,0,0.0,1.0
1998-02-13,4.33,5.2,3.47,3.59,76800,17.352071214517,20.8385150844084,13.9057014120956,14.3865902217358,19164.5133245989,0.0,1.0
1998-02-17,4.46,4.7,4.33,4.7,35400,17.8730340916272,18.8348117109076,17.352071214517,18.8348117109076,8833.64286055731,0.0,1.0
1998-02-18,3.96,4.7,3.96,4.33,30000,15.8693307181264,18.8348117109076,15.8693307181264,17.352071214517,7486.13801742144,0.0,1.0
1998-02-19,4.58,4.58,4.21,4.21,5400,18.3539229012674,18.3539229012674,16.8711824048768,16.8711824048768,1347.50484313586,0.0,1.0
1998-02-20,4.09,4.21,3.96,4.02,15000,16.3902935952366,16.8711824048768,15.8693307181264,16.1097751229465,3743.06900871073,0.0,1.0
1998-02-23,3.96,3.96,3.96,3.96,1200,15.8693307181264,15.8693307181264,15.8693307181264,15.8693307181264,299.445520696858,0.0,1.0
1998-02-24,4.02,4.02,4.02,4.02,600,16.1097751229465,16.1097751229465,16.1097751229465,16.1097751229465,149.722760348429,0.0,1.0
1998-02-25,4.02,4.09,4.02,4.09,3000,16.1097751229465,16.3902935952366,16.1097751229465,16.3902935952366,748.613801742144,0.0,1.0
1998-02-26,3.96,4.02,3.96,4.02,4800,15.8693307181264,16.1097751229465,15.8693307181264,16.1097751229465,1197.78208278743,0.0,1.0
1998-02-27,4.15,4.15,3.96,3.96,6600,16.6307380000567,16.6307380000567,15.8693307181264,15.8693307181264,1646.95036383272,0.0,1.0
1998-03-02,4.09,4.21,4.02,4.09,13800,16.3902935952366,16.8711824048768,16.1097751229465,16.3902935952366,3443.62348801387,0.0,1.0
1998-03-03,4.02,4.02,4.02,4.02,4200,16.1097751229465,16.1097751229465,16.1097751229465,16.1097751229465,1048.059322439,0.0,1.0
1998-03-04,4.21,4.39,4.15,4.39,3600,16.8711824048768,17.5925156193371,16.6307380000567,17.5925156193371,898.336562090573,0.0,1.0
1998-03-05,4.09,4.33,4.09,4.33,19200,16.3902935952366,17.352071214517,16.3902935952366,17.352071214517,4791.12833114973,0.0,1.0
1998-03-06,4.09,4.15,3.96,4.02,9000,16.3902935952366,16.6307380000567,15.8693307181264,16.1097751229465,2245.84140522643,0.0,1.0
1998-03-09,3.96,3.96,3.96,3.96,15000,15.8693307181264,15.8693307181264,15.8693307181264,15.8693307181264,3743.06900871072,0.0,1.0
1998-03-10,3.96,3.96,3.96,3.96,10800,15.8693307181264,15.8693307181264,15.8693307181264,15.8693307181264,2695.00968627172,0.0,1.0
1998-03-11,3.96,3.96,3.96,3.96,4800,15.8693307181264,15.8693307181264,15.8693307181264,15.8693307181264,1197.78208278743,0.0,1.0
1998-03-12,3.96,3.96,3.96,3.96,6600,15.8693307181264,15.8693307181264,15.8693307181264,15.8693307181264,1646.95036383272,0.0,1.0
1998-03-13,4.09,4.09,3.96,3.96,12600,16.3902935952366,16.3902935952366,15.8693307181264,15.8693307181264,3144.17796731701,0.0,1.0
1998-03-16,4.33,4.33,4.15,4.15,6600,17.352071214517,17.352071214517,16.6307380000567,16.6307380000567,1646.95036383272,0.0,1.0
1998-03-17,4.15,4.33,4.15,4.15,3600,16.6307380000567,17.352071214517,16.6307380000567,16.6307380000567,898.336562090574,0.0,1.0
1998-03-18,4.58,4.58,4.33,4.33,1800,18.3539229012674,18.3539229012674,17.352071214517,17.352071214517,449.168281045287,0.0,1.0
1998-03-19,4.21,4.21,4.21,4.21,4200,16.8711824048768,16.8711824048768,16.8711824048768,16.8711824048768,1048.059322439,0.0,1.0
1998-03-20,4.25,4.25,4.25,4.25,0,17.0314786747568,17.0314786747568,17.0314786747568,17.0314786747568,0,0.0,1.0
1998-03-23,4.46,4.58,4.33,4.33,4200,17.8730340916272,18.3539229012674,17.352071214517,17.352071214517,1048.059322439,0.0,1.0
1998-03-24,4.58,4.95,4.33,4.64,28800,18.3539229012674,19.836663397658,17.352071214517,18.5943673060875,7186.69249672459,0.0,1.0
1998-03-25,4.33,4.33,4.33,4.33,4800,17.352071214517,17.352071214517,17.352071214517,17.352071214517,1197.78208278743,0.0,1.0
1998-03-26,4.21,4.33,4.21,4.33,3000,16.8711824048768,17.352071214517,16.8711824048768,17.352071214517,748.613801742145,0.0,1.0
1998-03-27,4.21,4.33,4.02,4.21,12600,16.8711824048768,17.352071214517,16.1097751229465,16.8711824048768,3144.17796731701,0.0,1.0
1998-03-30,4.46,4.46,4.09,4.09,7800,17.8730340916272,17.8730340916272,16.3902935952366,16.3902935952366,1946.39588452958,0.0,1.0
1998-03-31,4.75,4.75,4.75,4.75,0,19.0351820482577,19.0351820482577,19.0351820482577,19.0351820482577,0,0.0,1.0
1998-04-01,4.21,4.33,4.21,4.33,2400,16.8711824048768,17.352071214517,16.8711824048768,17.352071214517,598.891041393716,0.0,1.0
1998-04-02,5.08,5.08,4.46,4.46,33000,20.3576262747682,20.3576262747682,17.8730340916272,17.8730340916272,8234.75181916359,0.0,1.0
1998-04-03,5.82,5.94,4.83,5.08,43800,23.3231072675494,23.8039960771896,19.3557745880178,20.3576262747682,10929.7615054353,0.0,1.0
1998-04-06,5.08,5.57,5.08,5.57,1800,20.3576262747682,22.321255580799,20.3576262747682,22.321255580799,449.168281045287,0.0,1.0
1998-04-07,5.45,5.45,5.45,5.45,600,21.8403667711588,21.8403667711588,21.8403667711588,21.8403667711588,149.722760348429,0.0,1.0
1998-04-08,5.2,5.45,4.95,5.45,58200,20.8385150844084,21.8403667711588,19.836663397658,21.8403667711588,14523.1077537976,0.0,1.0
1998-04-09,5.65,5.65,5.2,5.45,7800,22.6418481205591,22.6418481205591,20.8385150844084,21.8403667711588,1946.39588452958,0.0,1.0
1998-04-13,5.69,5.76,5.32,5.32,7800,22.8021443904392,23.0826628627293,21.3194038940486,21.3194038940486,1946.39588452958,0.0,1.0
1998-04-14,5.94,6.19,5.69,5.69,6600,23.8039960771896,24.80584776394,22.8021443904392,22.8021443904392,1646.95036383272,0.0,1.0
1998-04-15,5.94,6.19,5.88,5.94,5400,23.8039960771896,24.80584776394,23.5635516723695,23.8039960771896,1347.50484313586,0.0,1.0
1998-04-16,5.69,5.94,5.57,5.57,7800,22.8021443904392,23.8039960771896,22.321255580799,22.321255580799,1946.39588452958,0.0,1.0
1998-04-17,5.48,5.57,5.32,5.57,6600,21.9605889735688,22.321255580799,21.3194038940486,22.321255580799,1646.95036383272,0.0,1.0
1998-04-20,5.53,5.53,5.53,5.53,0,22.1609593109189,22.1609593109189,22.1609593109189,22.1609593109189,0,0.0,1.0
1998-04-21,5.69,5.69,5.45,5.45,1200,22.8021443904392,22.8021443904392,21.8403667711588,21.8403667711588,299.445520696858,0.0,1.0
1998-04-22,5.94,5.94,5.32,5.32,66600,23.8039960771896,23.8039960771896,21.3194038940486,21.3194038940486,16619.2263986756,0.0,1.0
1998-04-23,6.93,6.93,5.94,5.94,11400,27.7713287567212,27.7713287567212,23.8039960771896,23.8039960771896,2844.73244662015,0.0,1.0
1998-04-24,8.17,9.66,7.06,7.8,75600,32.7405131230032,38.7115491760356,28.2922916338314,31.2577726266126,18865.067803902,0.0,1.0
1998-04-27,7.68,7.92,7.06,7.06,6600,30.7768838169724,31.7386614362528,28.2922916338314,28.2922916338314,1646.95036383272,0.0,1.0
1998-04-28,8.17,9.16,7.43,7.68,37200,32.7405131230032,36.7078458025348,29.775032130222,30.7768838169724,9282.81114160259,0.0,1.0
1998-04-29,8.42,8.67,8.17,8.23,17400,33.7423648097536,34.744216496504,32.7405131230032,32.9809575278233,4341.96005010444,0.0,1.0
1998-04-30,8.67,9.04,8.29,8.54,22800,34.744216496504,36.2269569928946,33.2214019326434,34.2232536193938,5689.4648932403,0.0,1.0
1998-05-01,8.67,9.16,8.42,8.67,17400,34.744216496504,36.7078458025348,33.7423648097536,34.744216496504,4341.96005010444,0.0,1.0
1998-05-04,8.91,9.16,8.42,8.91,14400,35.7059941157843,36.7078458025348,33.7423648097536,35.7059941157843,3593.3462483623,0.0,1.0
1998-05-05,8.91,8.91,8.48,8.91,14400,35.7059941157843,35.7059941157843,33.9828092145737,35.7059941157843,3593.3462483623,0.0,1.0
1998-05-06,7.92,8.29,7.55,8.29,9600,31.7386614362528,33.2214019326434,30.2559209398622,33.2214019326434,2395.56416557486,0.0,1.0
1998-05-07,7.92,7.92,7.92,7.92,7800,31.7386614362528,31.7386614362528,31.7386614362528,31.7386614362528,1946.39588452958,0.0,1.0
1998-05-08,7.3,7.92,6.56,7.92,27600,29.2540692531118,31.7386614362528,26.2885882603306,31.7386614362528,6887.24697602773,0.0,1.0
1998-05-11,7.06,7.06,6.69,6.93,9000,28.2922916338314,28.2922916338314,26.8095511374408,27.7713287567212,2245.84140522643,0.0,1.0
1998-05-12,6.93,7.3,6.69,6.69,21600,27.7713287567212,29.2540692531118,26.8095511374408,26.8095511374408,5390.01937254344,0.0,1.0
1998-05-13,7.3,7.3,6.93,7.3,6000,29.2540692531118,29.2540692531118,27.7713287567212,29.2540692531118,1497.22760348429,0.0,1.0
1998-05-14,7.18,7.43,7.18,7.43,4800,28.7731804434716,29.775032130222,28.7731804434716,29.775032130222,1197.78208278743,0.0,1.0
1998-05-15,6.93,7.43,6.81,6.93,15600,27.7713287567212,29.775032130222,27.290439947081,27.7713287567212,3892.79176905915,0.0,1.0
1998-05-18,7.18,7.18,6.44,7.06,7200,28.7731804434716,28.7731804434716,25.8076994506904,28.2922916338314,1796.67312418115,0.0,1.0
1998-05-19,6.81,6.81,6.81,6.81,1200,27.290439947081,27.290439947081,27.290439947081,27.290439947081,299.445520696858,0.0,1.0
1998-05-20,7.18,7.18,6.56,6.56,600,28.7731804434716,28.7731804434716,26.2885882603306,26.2885882603306,149.722760348429,0.0,1.0
1998-05-21,6.69,6.93,6.69,6.93,4800,26.8095511374408,27.7713287567212,26.8095511374408,27.7713287567212,1197.78208278743,0.0,1.0
1998-05-22,6.93,7.18,6.93,7.18,2400,27.7713287567212,28.7731804434716,27.7713287567212,28.7731804434716,598.891041393716,0.0,1.0
1998-05-26,6.93,6.93,6.93,6.93,600,27.7713287567212,27.7713287567212,27.7713287567212,27.7713287567212,149.722760348429,0.0,1.0
1998-05-27,7.55,7.55,6.81,7.06,7800,30.2559209398622,30.2559209398622,27.290439947081,28.2922916338314,1946.39588452958,0.0,1.0
1998-05-28,7.06,7.55,7.06,7.55,1200,28.2922916338314,30.2559209398622,28.2922916338314,30.2559209398622,299.445520696858,0.0,1.0
1998-05-29,7.55,7.55,7.55,7.55,0,30.2559209398622,30.2559209398622,30.2559209398622,30.2559209398622,0,0.0,1.0
1998-06-01,7.68,7.68,7.68,7.68,4200,30.7768838169724,30.7768838169724,30.7768838169724,30.7768838169724,1048.059322439,0.0,1.0
1998-06-02,7.8,7.8,7.3,7.8,1200,31.2577726266126,31.2577726266126,29.2540692531118,31.2577726266126,299.445520696858,0.0,1.0
1998-06-03,7.68,7.92,7.68,7.8,3600,30.7768838169724,31.7386614362528,30.7768838169724,31.2577726266126,898.336562090574,0.0,1.0
1998-06-04,7.68,7.86,7.55,7.55,7800,30.7768838169724,31.4982170314327,30.2559209398622,30.2559209398622,1946.39588452958,0.0,1.0
1998-06-05,7.92,7.92,7.92,7.92,1800,31.7386614362528,31.7386614362528,31.7386614362528,31.7386614362528,449.168281045287,0.0,1.0
1998-06-08,7.68,7.68,7.68,7.68,600,30.7768838169724,30.7768838169724,30.7768838169724,30.7768838169724,149.722760348429,0.0,1.0
1998-06-09,7.68,7.68,7.68,7.68,600,30.7768838169724,30.7768838169724,30.7768838169724,30.7768838169724,149.722760348429,0.0,1.0
1998-06-10,7.43,7.92,7.43,7.86,2400,29.775032130222,31.7386614362528,29.775032130222,31.4982170314327,598.891041393716,0.0,1.0
1998-06-11,7.5,7.5,7.5,7.5,0,30.0555506025121,30.0555506025121,30.0555506025121,30.0555506025121,0,0.0,1.0
1998-06-12,7.43,7.68,7.18,7.55,10200,29.775032130222,30.7768838169724,28.7731804434716,30.2559209398622,2545.28692592329,0.0,1.0
1998-06-15,7.06,7.68,7.06,7.18,3600,28.2922916338314,30.7768838169724,28.2922916338314,28.7731804434716,898.336562090574,0.0,1.0
1998-06-16,7.43,7.55,7.3,7.55,4800,29.775032130222,30.2559209398622,29.2540692531118,30.2559209398622,1197.78208278743,0.0,1.0
1998-06-17,7.06,7.06,7.06,7.06,600,28.2922916338314,28.2922916338314,28.2922916338314,28.2922916338314,149.722760348429,0.0,1.0
1998-06-18,7.12,7.12,7.12,7.12,0,28.5327360386515,28.5327360386515,28.5327360386515,28.5327360386515,0,0.0,1.0
1998-06-19,7.75,7.75,7.75,7.75,0,31.0574022892625,31.0574022892625,31.0574022892625,31.0574022892625,0,0.0,1.0
1998-06-22,7.75,7.75,7.75,7.75,0,31.0574022892625,31.0574022892625,31.0574022892625,31.0574022892625,0,0.0,1.0
1998-06-23,7.68,7.68,7.68,7.68,0,30.7768838169724,30.7768838169724,30.7768838169724,30.7768838169724,0,0.0,1.0
1998-06-24,6.93,6.93,6.93,6.93,600,27.7713287567212,27.7713287567212,27.7713287567212,27.7713287567212,149.722760348429,0.0,1.0
1998-06-25,6.93,6.93,6.93,6.93,0,27.7713287567212,27.7713287567212,27.7713287567212,27.7713287567212,0,0.0,1.0
1998-06-26,7.0,7.0,7.0,7.0,0,28.0518472290113,28.0518472290113,28.0518472290113,28.0518472290113,0,0.0,1.0
1998-06-29,7.8,7.8,7.68,7.68,0,31.2577726266126,31.2577726266126,30.7768838169724,30.7768838169724,0,0.0,1.0
1998-06-30,7.8,7.8,7.8,7.8,600,31.2577726266126,31.2577726266126,31.2577726266126,31.2577726266126,149.722760348429,0.0,1.0
1998-07-01,7.87,7.87,7.87,7.87,0,31.5382910989027,31.5382910989027,31.5382910989027,31.5382910989027,0,0.0,1.0
1998-07-02,7.92,8.17,7.68,7.68,72600,31.7386614362528,32.7405131230032,30.7768838169724,30.7768838169724,18116.4540021599,0.0,1.0
1998-07-06,7.43,7.92,7.43,7.92,7800,29.775032130222,31.7386614362528,29.775032130222,31.7386614362528,1946.39588452958,0.0,1.0
1998-07-07,7.5,7.5,7.5,7.5,0,30.0555506025121,30.0555506025121,30.0555506025121,30.0555506025121,0,0.0,1.0
1998-07-08,7.92,7.92,7.43,7.43,2400,31.7386614362528,31.7386614362528,29.775032130222,29.775032130222,598.891041393716,0.0,1.0
1998-07-09,7.92,7.92,7.92,7.92,600,31.7386614362528,31.7386614362528,31.7386614362528,31.7386614362528,149.722760348429,0.0,1.0
1998-07-10,8.0,8.0,8.0,8.0,0,32.0592539760129,32.0592539760129,32.0592539760129,32.0592539760129,0,0.0,1.0
1998-07-13,7.8,7.8,7.43,7.43,1800,31.2577726266126,31.2577726266126,29.775032130222,29.775032130222,449.168281045287,0.0,1.0
1998-07-14,7.55,7.55,7.55,7.55,1200,30.2559209398622,30.2559209398622,30.2559209398622,30.2559209398622,299.445520696858,0.0,1.0
1998-07-15,7.06,7.3,7.06,7.3,4200,28.2922916338314,29.2540692531118,28.2922916338314,29.2540692531118,1048.059322439,0.0,1.0
1998-07-16,6.93,7.55,6.93,7.55,5400,27.7713287567212,30.2559209398622,27.7713287567212,30.2559209398622,1347.50484313586,0.0,1.0
1998-07-17,7.06,7.06,7.06,7.06,600,28.2922916338314,28.2922916338314,28.2922916338314,28.2922916338314,149.722760348429,0.0,1.0
1998-07-20,6.44,7.06,6.44,6.44,2400,25.8076994506904,28.2922916338314,25.8076994506904,25.8076994506904,598.891041393716,0.0,1.0
1998-07-21,6.5,6.5,6.5,6.5,0,26.0481438555105,26.0481438555105,26.0481438555105,26.0481438555105,0,0.0,1.0
1998-07-22,6.56,6.56,6.31,6.31,0,26.2885882603306,26.2885882603306,25.2867365735802,25.2867365735802,0,0.0,1.0
1998-07-23,6.56,6.93,6.56,6.93,1800,26.2885882603306,27.7713287567212,26.2885882603306,27.7713287567212,449.168281045287,0.0,1.0
1998-07-24,6.56,6.93,6.44,6.44,6000,26.2885882603306,27.7713287567212,25.8076994506904,25.8076994506904,1497.22760348429,0.0,1.0
1998-07-27,6.37,6.37,6.37,6.37,0,25.5271809784003,25.5271809784003,25.5271809784003,25.5271809784003,0,0.0,1.0
1998-07-28,6.37,6.37,6.37,6.37,0,25.5271809784003,25.5271809784003,25.5271809784003,25.5271809784003,0,0.0,1.0
1998-07-29,6.69,6.69,6.69,6.69,1800,26.8095511374408,26.8095511374408,26.8095511374408,26.8095511374408,449.168281045287,0.0,1.0
1998-07-30,6.75,6.75,6.75,6.75,0,27.0499955422609,27.0499955422609,27.0499955422609,27.0499955422609,0,0.0,1.0
1998-07-31,6.07,6.56,6.07,6.56,1200,24.3249589542998,26.2885882603306,24.3249589542998,26.2885882603306,299.445520696858,0.0,1.0
1998-08-03,6.19,6.19,5.94,6.19,1200,24.80584776394,24.80584776394,23.8039960771896,24.80584776394,299.445520696858,0.0,1.0
1998-08-04,6.19,6.19,5.94,6.19,3000,24.80584776394,24.80584776394,23.8039960771896,24.80584776394,748.613801742145,0.0,1.0
1998-08-05,6.25,6.25,6.25,6.25,0,25.0462921687601,25.0462921687601,25.0462921687601,25.0462921687601,0,0.0,1.0
1998-08-06,7.18,7.68,5.94,6.19,30000,28.7731804434716,30.7768838169724,23.8039960771896,24.80584776394,7486.13801742145,0.0,1.0
1998-08-07,7.06,7.06,7.06,7.06,1200,28.2922916338314,28.2922916338314,28.2922916338314,28.2922916338314,299.445520696858,0.0,1.0
1998-08-10,7.06,7.06,7.06,7.06,0,28.2922916338314,28.2922916338314,28.2922916338314,28.2922916338314,0,0.0,1.0
1998-08-11,7.06,7.3,7.06,7.3,2400,28.2922916338314,29.2540692531118,28.2922916338314,29.2540692531118,598.891041393716,0.0,1.0
1998-08-12,6.69,6.99,6.69,6.99,1200,26.8095511374408,28.0117731615413,26.8095511374408,28.0117731615413,299.445520696858,0.0,1.0
1998-08-13,6.69,7.18,6.69,7.18,2400,26.8095511374408,28.7731804434716,26.8095511374408,28.7731804434716,598.891041393716,0.0,1.0
1998-08-14,6.75,6.75,6.75,6.75,0,27.0499955422609,27.0499955422609,27.0499955422609,27.0499955422609,0,0.0,1.0
1998-08-17,6.69,6.69,6.69,6.69,0,26.8095511374408,26.8095511374408,26.8095511374408,26.8095511374408,0,0.0,1.0
1998-08-18,7.18,7.18,7.18,7.18,600,28.7731804434716,28.7731804434716,28.7731804434716,28.7731804434716,149.722760348429,0.0,1.0
1998-08-19,6.56,7.18,6.56,7.18,1800,26.2885882603306,28.7731804434716,26.2885882603306,28.7731804434716,449.168281045287,0.0,1.0
1998-08-20,7.18,7.18,7.18,7.18,6600,28.7731804434716,28.7731804434716,28.7731804434716,28.7731804434716,1646.95036383272,0.0,1.0
1998-08-21,7.25,7.25,7.25,7.25,0,29.0536989157617,29.0536989157617,29.0536989157617,29.0536989157617,0,0.0,1.0
1998-08-24,6.87,6.87,6.87,6.87,0,27.5308843519011,27.5308843519011,27.5308843519011,27.5308843519011,0,0.0,1.0
1998-08-25,6.59,7.06,6.59,7.06,1200,26.4088104627406,28.2922916338314,26.4088104627406,28.2922916338314,299.445520696858,0.0,1.0
1998-08-26,6.66,6.66,6.66,6.66,0,26.6893289350307,26.6893289350307,26.6893289350307,26.6893289350307,0,0.0,1.0
1998-08-27,6.69,6.69,6.69,6.69,600,26.8095511374408,26.8095511374408,26.8095511374408,26.8095511374408,149.722760348429,0.0,1.0
1998-08-28,6.93,6.93,6.93,6.93,600,27.7713287567212,27.7713287567212,27.7713287567212,27.7713287567212,149.722760348429,0.0,1.0
1998-08-31,7.0,7.0,7.0,7.0,0,28.0518472290113,28.0518472290113,28.0518472290113,28.0518472290113,0,0.0,1.0
1998-09-01,6.93,6.93,6.07,6.07,600,27.7713287567212,27.7713287567212,24.3249589542998,24.3249589542998,149.722760348429,0.0,1.0
1998-09-02,6.44,6.44,6.19,6.19,1200,25.8076994506904,25.8076994506904,24.80584776394,24.80584776394,299.445520696858,0.0,1.0
1998-09-03,6.31,6.31,6.31,6.31,1200,25.2867365735802,25.2867365735802,25.2867365735802,25.2867365735802,299.445520696858,0.0,1.0
1998-09-04,5.94,6.07,5.94,6.07,2400,23.8039960771896,24.3249589542998,23.8039960771896,24.3249589542998,598.891041393716,0.0,1.0
1998-09-08,7.18,7.18,6.93,7.06,4200,28.7731804434716,28.7731804434716,27.7713287567212,28.2922916338314,1048.059322439,0.0,1.0
1998-09-09,6.62,7.18,6.62,7.18,3000,26.5290326651507,28.7731804434716,26.5290326651507,28.7731804434716,748.613801742144,0.0,1.0
1998-09-10,5.94,5.94,5.94,5.94,600,23.8039960771896,23.8039960771896,23.8039960771896,23.8039960771896,149.722760348429,0.0,1.0
1998-09-11,6.07,6.69,6.07,6.69,600,24.3249589542998,26.8095511374408,24.3249589542998,26.8095511374408,149.722760348429,0.0,1.0
1998-09-14,6.12,6.12,6.12,6.12,0,24.5253292916499,24.5253292916499,24.5253292916499,24.5253292916499,0,0.0,1.0
1998-09-15,6.07,6.93,6.07,6.07,1200,24.3249589542998,27.7713287567212,24.3249589542998,24.3249589542998,299.445520696858,0.0,1.0
1998-09-16,7.0,7.0,7.0,7.0,0,28.0518472290113,28.0518472290113,28.0518472290113,28.0518472290113,0,0.0,1.0
1998-09-17,6.31,6.31,6.31,6.31,600,25.2867365735802,25.2867365735802,25.2867365735802,25.2867365735802,149.722760348429,0.0,1.0
1998-09-18,6.44,6.44,6.44,6.44,0,25.8076994506904,25.8076994506904,25.8076994506904,25.8076994506904,0,0.0,1.0
1998-09-21,6.19,6.44,6.19,6.44,600,24.80584776394,25.8076994506904,24.80584776394,25.8076994506904,149.722760348429,0.0,1.0
1998-09-22,6.44,6.44,6.44,6.44,600,25.8076994506904,25.8076994506904,25.8076994506904,25.8076994506904,149.722760348429,0.0,1.0
1998-09-23,6.19,7.06,5.94,5.94,3600,24.80584776394,28.2922916338314,23.8039960771896,23.8039960771896,898.336562090574,0.0,1.0
1998-09-24,6.07,6.69,5.94,6.69,1800,24.3249589542998,26.8095511374408,23.8039960771896,26.8095511374408,449.168281045287,0.0,1.0
1998-09-25,6.12,6.12,6.12,6.12,0,24.5253292916499,24.5253292916499,24.5253292916499,24.5253292916499,0,0.0,1.0
1998-09-28,6.31,6.31,6.13,6.13,600,25.2867365735802,25.2867365735802,24.5654033591199,24.5654033591199,149.722760348429,0.0,1.0
1998-09-29,6.13,6.31,6.13,6.31,2400,24.5654033591199,25.2867365735802,24.5654033591199,25.2867365735802,598.891041393716,0.0,1.0
1998-09-30,6.19,6.19,6.19,6.19,0,24.80584776394,24.80584776394,24.80584776394,24.80584776394,0,0.0,1.0
1998-10-01,6.07,6.19,6.07,6.19,10200,24.3249589542998,24.80584776394,24.3249589542998,24.80584776394,2545.28692592329,0.0,1.0
1998-10-02,6.07,6.07,6.07,6.07,0,24.3249589542998,24.3249589542998,24.3249589542998,24.3249589542998,0,0.0,1.0
1998-10-05,6.07,6.07,6.07,6.07,1800,24.3249589542998,24.3249589542998,24.3249589542998,24.3249589542998,449.168281045287,0.0,1.0
1998-10-06,6.12,6.12,6.12,6.12,0,24.5253292916499,24.5253292916499,24.5253292916499,24.5253292916499,0,0.0,1.0
1998-10-07,5.94,5.94,5.45,5.94,12600,23.8039960771896,23.8039960771896,21.8403667711588,23.8039960771896,3144.17796731701,0.0,1.0
1998-10-08,5.45,5.57,4.21,5.57,13200,21.8403667711588,22.321255580799,16.8711824048768,22.321255580799,3293.90072766544,0.0,1.0
1998-10-09,5.45,5.45,4.83,5.08,9000,21.8403667711588,21.8403667711588,19.3557745880178,20.3576262747682,2245.84140522643,0.0,1.0
1998-10-12,6.44,6.44,5.51,5.57,9000,25.8076994506904,25.8076994506904,22.0808111759789,22.321255580799,2245.84140522643,0.0,1.0
1998-10-13,6.25,6.75,6.25,6.44,4200,25.0462921687601,27.0499955422609,25.0462921687601,25.8076994506904,1048.059322439,0.0,1.0
1998-10-14,6.81,7.06,6.81,6.81,6600,27.290439947081,28.2922916338314,27.290439947081,27.290439947081,1646.95036383272,0.0,1.0
1998-10-15,7.06,7.06,7.06,7.06,0,28.2922916338314,28.2922916338314,28.2922916338314,28.2922916338314,0,0.0,1.0
1998-10-16,6.93,6.93,6.93,6.93,0,27.7713287567212,27.7713287567212,27.7713287567212,27.7713287567212,0,0.0,1.0
1998-10-19,7.0,7.0,7.0,7.0,0,28.0518472290113,28.0518472290113,28.0518472290113,28.0518472290113,0,0.0,1.0
1998-10-20,6.81,6.93,6.81,6.93,600,27.290439947081,27.7713287567212,27.290439947081,27.7713287567212,149.722760348429,0.0,1.0
1998-10-21,6.81,6.81,6.81,6.81,0,27.290439947081,27.290439947081,27.290439947081,27.290439947081,0,0.0,1.0
1998-10-22,6.87,6.87,6.87,6.87,0,27.5308843519011,27.5308843519011,27.5308843519011,27.5308843519011,0,0.0,1.0
1998-10-23,6.87,6.87,6.87,6.87,0,27.5308843519011,27.5308843519011,27.5308843519011,27.5308843519011,0,0.0,1.0
1998-10-26,6.87,6.87,6.87,6.87,0,27.5308843519011,27.5308843519011,27.5308843519011,27.5308843519011,0,0.0,1.0
1998-10-27,6.93,6.93,6.93,6.93,1800,27.7713287567212,27.7713287567212,27.7713287567212,27.7713287567212,449.168281045287,0.0,1.0
1998-10-28,7.0,7.0,7.0,7.0,0,28.0518472290113,28.0518472290113,28.0518472290113,28.0518472290113,0,0.0,1.0
1998-10-29,7.0,7.0,7.0,7.0,0,28.0518472290113,28.0518472290113,28.0518472290113,28.0518472290113,0,0.0,1.0
1998-10-30,6.93,6.93,6.44,6.44,3600,27.7713287567212,27.7713287567212,25.8076994506904,25.8076994506904,898.336562090573,0.0,1.0
1998-11-02,6.69,6.69,6.56,6.56,600,26.8095511374408,26.8095511374408,26.2885882603306,26.2885882603306,149.722760348429,0.0,1.0
1998-11-03,6.75,6.75,6.75,6.75,0,27.0499955422609,27.0499955422609,27.0499955422609,27.0499955422609,0,0.0,1.0
1998-11-04,6.31,6.44,6.31,6.44,3000,25.2867365735802,25.8076994506904,25.2867365735802,25.8076994506904,748.613801742144,0.0,1.0
1998-11-05,6.31,6.31,6.31,6.31,600,25.2867365735802,25.2867365735802,25.2867365735802,25.2867365735802,149.722760348429,0.0,1.0
1998-11-06,6.31,6.81,6.25,6.25,7800,25.2867365735802,27.290439947081,25.0462921687601,25.0462921687601,1946.39588452958,0.0,1.0
1998-11-09,6.37,6.37,6.37,6.37,0,25.5271809784003,25.5271809784003,25.5271809784003,25.5271809784003,0,0.0,1.0
1998-11-10,6.12,6.12,6.12,6.12,0,24.5253292916499,24.5253292916499,24.5253292916499,24.5253292916499,0,0.0,1.0
1998-11-11,6.62,6.62,5.69,6.07,4800,26.5290326651507,26.5290326651507,22.8021443904392,24.3249589542998,1197.78208278743,0.0,1.0
1998-11-12,5.94,6.69,5.94,6.69,0,23.8039960771896,26.8095511374408,23.8039960771896,26.8095511374408,0,0.0,1.0
1998-11-13,6.0,6.0,6.0,6.0,0,24.0444404820097,24.0444404820097,24.0444404820097,24.0444404820097,0,0.0,1.0
1998-11-16,6.19,6.19,5.94,5.94,1800,24.80584776394,24.80584776394,23.8039960771896,23.8039960771896,449.168281045287,0.0,1.0
1998-11-17,6.07,6.07,6.07,6.07,2400,24.3249589542998,24.3249589542998,24.3249589542998,24.3249589542998,598.891041393716,0.0,1.0
1998-11-18,6.12,6.12,6.12,6.12,0,24.5253292916499,24.5253292916499,24.5253292916499,24.5253292916499,0,0.0,1.0
1998-11-19,6.44,6.44,6.44,6.44,1200,25.8076994506904,25.8076994506904,25.8076994506904,25.8076994506904,299.445520696858,0.0,1.0
1998-11-20,6.62,6.62,6.62,6.62,0,26.5290326651507,26.5290326651507,26.5290326651507,26.5290326651507,0,0.0,1.0
1998-11-23,6.93,6.93,6.07,6.07,9000,27.7713287567212,27.7713287567212,24.3249589542998,24.3249589542998,2245.84140522643,0.0,1.0
1998-11-24,6.81,6.81,6.31,6.31,4200,27.290439947081,27.290439947081,25.2867365735802,25.2867365735802,1048.059322439,0.0,1.0
1998-11-25,6.44,6.44,6.44,6.44,1800,25.8076994506904,25.8076994506904,25.8076994506904,25.8076994506904,449.168281045287,0.0,1.0
1998-11-27,6.69,6.69,6.69,6.69,1200,26.8095511374408,26.8095511374408,26.8095511374408,26.8095511374408,299.445520696858,0.0,1.0
1998-11-30,6.13,6.81,6.07,6.81,6000,24.5654033591199,27.290439947081,24.3249589542998,27.290439947081,1497.22760348429,0.0,1.0
1998-12-01,5.94,6.56,5.88,6.56,3600,23.8039960771896,26.2885882603306,23.5635516723695,26.2885882603306,898.336562090573,0.0,1.0
1998-12-02,6.69,6.69,6.5,6.5,6600,26.8095511374408,26.8095511374408,26.0481438555105,26.0481438555105,1646.95036383272,0.0,1.0
1998-12-03,7.3,8.05,7.06,7.06,44400,29.2540692531118,32.259624313363,28.2922916338314,28.2922916338314,11079.4842657837,0.0,1.0
1998-12-04,7.86,7.86,7.18,7.18,8400,31.4982170314327,31.4982170314327,28.7731804434716,28.7731804434716,2096.118644878,0.0,1.0
1998-12-07,7.8,7.92,7.68,7.86,10200,31.2577726266126,31.7386614362528,30.7768838169724,31.4982170314327,2545.28692592329,0.0,1.0
1998-12-08,7.8,7.86,7.8,7.8,600,31.2577726266126,31.4982170314327,31.2577726266126,31.2577726266126,149.722760348429,0.0,1.0
1998-12-09,6.93,7.55,6.93,7.55,19800,27.7713287567212,30.2559209398622,27.7713287567212,30.2559209398622,4940.85109149815,0.0,1.0
1998-12-10,6.81,6.93,6.81,6.93,1800,27.290439947081,27.7713287567212,27.290439947081,27.7713287567212,449.168281045287,0.0,1.0
1998-12-11,6.81,7.18,6.81,7.18,600,27.290439947081,28.7731804434716,27.290439947081,28.7731804434716,149.722760348429,0.0,1.0
1998-12-14,6.69,6.69,6.69,6.69,600,26.8095511374408,26.8095511374408,26.8095511374408,26.8095511374408,149.722760348429,0.0,1.0
1998-12-15,6.75,6.75,6.75,6.75,0,27.0499955422609,27.0499955422609,27.0499955422609,27.0499955422609,0,0.0,1.0
1998-12-16,6.69,6.69,6.69,6.69,600,26.8095511374408,26.8095511374408,26.8095511374408,26.8095511374408,149.722760348429,0.0,1.0
1998-12-17,7.06,7.06,6.93,6.93,600,28.2922916338314,28.2922916338314,27.7713287567212,27.7713287567212,149.722760348429,0.0,1.0
1998-12-18,7.06,7.06,6.69,7.06,0,28.2922916338314,28.2922916338314,26.8095511374408,28.2922916338314,0,0.0,1.0
1998-12-21,7.43,7.43,6.25,7.06,0,29.775032130222,29.775032130222,25.0462921687601,28.2922916338314,0,0.0,1.0
1998-12-22,6.25,7.43,6.25,6.25,600,25.0462921687601,29.775032130222,25.0462921687601,25.0462921687601,149.722760348429,0.0,1.0
1998-12-23,6.31,6.31,6.31,6.31,0,25.2867365735802,25.2867365735802,25.2867365735802,25.2867365735802,0,0.0,1.0
1998-12-24,6.31,6.31,6.31,6.31,0,25.2867365735802,25.2867365735802,25.2867365735802,25.2867365735802,0,0.0,1.0
1998-12-28,6.93,6.93,6.93,6.93,1800,27.7713287567212,27.7713287567212,27.7713287567212,27.7713287567212,449.168281045287,0.0,1.0
1998-12-29,6.69,6.69,6.69,6.69,600,26.8896992723808,26.8896992723808,26.8896992723808,26.8896992723808,149.276492806407,0.02,1.0
1998-12-30,6.69,6.87,6.69,6.87,2400,26.8896992723808,27.6131889389023,26.8896992723808,27.6131889389023,597.105971225628,0.0,1.0
1998-12-31,6.87,6.87,6.87,6.87,600,27.6131889389023,27.6131889389023,27.6131889389023,27.6131889389023,149.276492806407,0.0,1.0
1999-01-04,6.44,7.3,6.31,7.3,7800,25.8848525133232,29.3415253644813,25.3623321986133,29.3415253644813,1940.59440648329,0.0,1.0
1999-01-05,6.69,6.69,6.44,6.44,5400,26.8896992723808,26.8896992723808,25.8848525133232,25.8848525133232,1343.48843525766,0.0,1.0
1999-01-06,6.31,6.31,6.31,6.31,600,25.3623321986133,25.3623321986133,25.3623321986133,25.3623321986133,149.276492806407,0.0,1.0
1999-01-07,6.37,6.37,6.37,6.37,0,25.6034954207871,25.6034954207871,25.6034954207871,25.6034954207871,0,0.0,1.0
1999-01-08,6.13,6.25,6.13,6.25,5400,24.6388425320918,25.1211689764395,24.6388425320918,25.1211689764395,1343.48843525766,0.0,1.0
1999-01-11,5.94,6.69,5.63,6.07,3000,23.8751589952081,26.8896992723808,22.6291490139767,24.397679309918,746.382464032034,0.0,1.0
1999-01-12,5.69,6.13,5.69,5.94,3000,22.8703122361505,24.6388425320918,22.8703122361505,23.8751589952081,746.382464032035,0.0,1.0
1999-01-13,5.69,5.69,5.69,5.69,600,22.8703122361505,22.8703122361505,22.8703122361505,22.8703122361505,149.276492806407,0.0,1.0
1999-01-14,5.75,5.75,5.75,5.75,0,23.1114754583243,23.1114754583243,23.1114754583243,23.1114754583243,0,0.0,1.0
1999-01-15,5.94,6.19,5.94,5.94,2400,23.8751589952081,24.8800057542656,23.8751589952081,23.8751589952081,597.105971225627,0.0,1.0
1999-01-19,6.38,6.38,5.94,6.19,2400,25.6436892911494,25.6436892911494,23.8751589952081,24.8800057542656,597.105971225628,0.0,1.0
1999-01-20,6.5,6.56,6.38,6.38,2400,26.126015735497,26.3671789576709,25.6436892911494,25.6436892911494,597.105971225629,0.0,1.0
1999-01-21,6.69,6.69,6.19,6.69,600,26.8896992723808,26.8896992723808,24.8800057542656,26.8896992723808,149.276492806407,0.0,1.0
1999-01-22,6.44,6.56,6.44,6.44,600,25.8848525133232,26.3671789576709,25.8848525133232,25.8848525133232,149.276492806407,0.0,1.0
1999-01-25,6.31,6.44,6.07,6.44,600,25.3623321986133,25.8848525133232,24.397679309918,25.8848525133232,149.276492806407,0.0,1.0
1999-01-26,6.25,6.25,6.25,6.25,0,25.1211689764395,25.1211689764395,25.1211689764395,25.1211689764395,0,0.0,1.0
1999-01-27,5.82,6.19,5.82,6.19,0,23.3928325508604,24.8800057542656,23.3928325508604,24.8800057542656,0,0.0,1.0
1999-01-28,5.88,6.19,5.88,6.19,600,23.6339957730343,24.8800057542656,23.6339957730343,24.8800057542656,149.276492806407,0.0,1.0
1999-01-29,6.13,6.13,6.0,6.0,3000,24.6388425320918,24.6388425320918,24.1163222173819,24.1163222173819,746.382464032036,0.0,1.0
1999-02-01,6.69,6.69,6.13,6.13,1800,26.8896992723808,26.8896992723808,24.6388425320918,24.6388425320918,447.829478419221,0.0,1.0
1999-02-02,6.44,6.5,6.44,6.5,1200,25.8848525133232,26.126015735497,25.8848525133232,26.126015735497,298.552985612814,0.0,1.0
1999-02-03,6.5,6.5,5.94,6.31,1800,26.126015735497,26.126015735497,23.8751589952081,25.3623321986133,447.829478419222,0.0,1.0
1999-02-04,6.56,6.56,6.56,6.56,0,26.3671789576709,26.3671789576709,26.3671789576709,26.3671789576709,0,0.0,1.0
1999-02-05,6.44,6.5,6.44,6.5,1200,25.8848525133232,26.126015735497,25.8848525133232,26.126015735497,298.552985612814,0.0,1.0
1999-02-08,6.44,6.69,6.44,6.69,1800,25.8848525133232,26.8896992723808,25.8848525133232,26.8896992723808,447.829478419221,0.0,1.0
1999-02-09,7.92,7.92,6.81,6.93,50400,31.8335453269441,31.8335453269441,27.3720257167284,27.8543521610761,12539.2253957382,0.0,1.0
1999-02-10,7.68,7.92,7.68,7.92,6600,30.8688924382488,31.8335453269441,30.8688924382488,31.8335453269441,1642.04142087048,0.0,1.0
1999-02-11,7.18,7.68,6.93,7.55,7200,28.8591989201337,30.8688924382488,27.8543521610761,30.3463721235389,1791.31791367688,0.0,1.0
1999-02-12,7.25,7.25,7.25,7.25,0,29.1405560126698,29.1405560126698,29.1405560126698,29.1405560126698,0,0.0,1.0
1999-02-16,7.3,7.3,7.18,7.18,600,29.3415253644813,29.3415253644813,28.8591989201337,28.8591989201337,149.276492806407,0.0,1.0
1999-02-17,6.93,7.3,6.93,7.3,3000,27.8543521610761,29.3415253644813,27.8543521610761,29.3415253644813,746.382464032034,0.0,1.0
1999-02-18,7.43,7.43,7.18,7.18,13800,29.8640456791912,29.8640456791912,28.8591989201337,28.8591989201337,3433.35933454736,0.0,1.0
1999-02-19,7.8,7.92,7.8,7.8,4200,31.3512188825965,31.8335453269441,31.3512188825965,31.3512188825965,1044.93544964485,0.0,1.0
1999-02-22,7.49,7.92,7.49,7.92,19800,30.1052089013651,31.8335453269441,30.1052089013651,31.8335453269441,4926.12426261142,0.0,1.0
1999-02-23,7.68,7.68,7.49,7.49,1200,30.8688924382488,30.8688924382488,30.1052089013651,30.1052089013651,298.552985612814,0.0,1.0
1999-02-24,7.92,7.92,7.49,7.49,1800,31.8335453269441,31.8335453269441,30.1052089013651,30.1052089013651,447.829478419221,0.0,1.0
1999-02-25,8.0,8.0,8.0,8.0,0,32.1550962898425,32.1550962898425,32.1550962898425,32.1550962898425,0,0.0,1.0
1999-02-26,7.68,7.68,7.68,7.68,3000,30.8688924382488,30.8688924382488,30.8688924382488,30.8688924382488,746.382464032035,0.0,1.0
1999-03-01,7.49,8.42,7.49,7.92,10200,30.1052089013651,33.8432388450592,30.1052089013651,31.8335453269441,2537.70037770891,0.0,1.0
1999-03-02,7.8,8.42,7.8,8.42,600,31.3512188825965,33.8432388450592,31.3512188825965,33.8432388450592,149.276492806407,0.0,1.0
1999-03-03,7.92,7.92,7.68,7.68,2400,31.8335453269441,31.8335453269441,30.8688924382488,30.8688924382488,597.105971225628,0.0,1.0
1999-03-04,7.8,7.92,7.8,7.92,1800,31.3512188825965,31.8335453269441,31.3512188825965,31.8335453269441,447.82947841922,0.0,1.0
1999-03-05,7.68,7.92,7.68,7.68,10200,30.8688924382488,31.8335453269441,30.8688924382488,30.8688924382488,2537.70037770892,0.0,1.0
1999-03-08,7.75,7.75,7.75,7.75,0,31.1502495307849,31.1502495307849,31.1502495307849,31.1502495307849,0,0.0,1.0
1999-03-09,7.18,7.18,7.18,7.18,600,28.8591989201337,28.8591989201337,28.8591989201337,28.8591989201337,149.276492806407,0.0,1.0
1999-03-10,7.25,7.25,7.25,7.25,0,29.1405560126698,29.1405560126698,29.1405560126698,29.1405560126698,0,0.0,1.0
1999-03-11,7.25,7.25,7.25,7.25,0,29.1405560126698,29.1405560126698,29.1405560126698,29.1405560126698,0,0.0,1.0
1999-03-12,7.18,7.8,7.18,7.43,9000,28.8591989201337,31.3512188825965,28.8591989201337,29.8640456791912,2239.1473920961,0.0,1.0
1999-03-15,6.93,7.68,6.93,7.68,1800,27.8543521610761,30.8688924382488,27.8543521610761,30.8688924382488,447.829478419221,0.0,1.0
1999-03-16,7.56,7.56,7.56,7.56,0,30.3865659939012,30.3865659939012,30.3865659939012,30.3865659939012,0,0.0,1.0
1999-03-17,6.93,6.93,6.93,6.93,1200,27.8543521610761,27.8543521610761,27.8543521610761,27.8543521610761,298.552985612814,0.0,1.0
1999-03-18,6.69,7.3,6.31,6.81,40200,26.8896992723808,29.3415253644813,25.3623321986133,27.3720257167284,10001.5250180293,0.0,1.0
1999-03-19,6.37,6.37,6.37,6.37,0,25.6034954207871,25.6034954207871,25.6034954207871,25.6034954207871,0,0.0,1.0
1999-03-22,6.37,6.37,6.37,6.37,0,25.6034954207871,25.6034954207871,25.6034954207871,25.6034954207871,0,0.0,1.0
1999-03-23,6.44,6.44,5.94,6.31,12000,25.8848525133232,25.8848525133232,23.8751589952081,25.3623321986133,2985.52985612814,0.0,1.0
1999-03-24,5.94,6.44,5.94,6.44,9000,23.8751589952081,25.8848525133232,23.8751589952081,25.8848525133232,2239.1473920961,0.0,1.0
1999-03-25,6.5,6.5,6.5,6.5,0,26.126015735497,26.126015735497,26.126015735497,26.126015735497,0,0.0,1.0
1999-03-26,6.44,6.44,5.94,5.94,17400,25.8848525133232,25.8848525133232,23.8751589952081,23.8751589952081,4329.01829138581,0.0,1.0
1999-03-29,6.69,6.69,6.62,6.62,0,26.8896992723808,26.8896992723808,26.6083421798447,26.6083421798447,0,0.0,1.0
1999-03-30,6.13,6.93,6.13,6.93,1800,24.7192302728164,27.9452309609491,24.7192302728164,27.9452309609491,446.373122391842,0.02,1.0
1999-03-31,6.69,6.69,5.94,5.94,5400,26.9774307545093,26.9774307545093,23.9530551093849,23.9530551093849,1339.11936717552,0.0,1.0
1999-04-01,6.75,6.75,6.75,6.75,0,27.2193808061192,27.2193808061192,27.2193808061192,27.2193808061192,0,0.0,1.0
1999-04-05,5.94,5.94,5.94,5.94,1200,23.9530551093849,23.9530551093849,23.9530551093849,23.9530551093849,297.582081594561,0.0,1.0
1999-04-06,6.44,6.69,6.31,6.69,3000,25.9693055394678,26.9774307545093,25.4450804276463,26.9774307545093,743.955203986403,0.0,1.0
1999-04-07,6.44,6.69,6.44,6.69,1800,25.9693055394678,26.9774307545093,25.9693055394678,26.9774307545093,446.373122391842,0.0,1.0
1999-04-08,6.5,6.5,6.5,6.5,0,26.2112555910778,26.2112555910778,26.2112555910778,26.2112555910778,0,0.0,1.0
1999-04-09,6.19,6.69,6.19,6.69,1200,24.9611803244264,26.9774307545093,24.9611803244264,26.9774307545093,297.582081594561,0.0,1.0
1999-04-12,6.44,6.44,6.07,6.19,22200,25.9693055394678,25.9693055394678,24.4772802212065,24.9611803244264,5505.26850949938,0.0,1.0
1999-04-13,6.19,6.38,6.19,6.38,3000,24.9611803244264,25.7273554878579,24.9611803244264,25.7273554878579,743.955203986402,0.0,1.0
1999-04-14,6.19,6.19,5.94,5.94,600,24.9611803244264,24.9611803244264,23.9530551093849,23.9530551093849,148.79104079728,0.0,1.0
1999-04-15,6.25,6.25,6.25,6.25,0,25.2031303760363,25.2031303760363,25.2031303760363,25.2031303760363,0,0.0,1.0
1999-04-16,6.33,6.33,6.19,6.19,19800,25.5257304448496,25.5257304448496,24.9611803244264,24.9611803244264,4910.10434631025,0.0,1.0
1999-04-19,6.81,7.18,6.62,6.62,6600,27.4613308577292,28.9533561759905,26.6951556942977,26.6951556942977,1636.70144877008,0.0,1.0
1999-04-20,6.93,7.18,6.44,6.69,9000,27.9452309609491,28.9533561759905,25.9693055394678,26.9774307545093,2231.86561195921,0.0,1.0
1999-04-21,6.93,6.93,6.93,6.93,1200,27.9452309609491,27.9452309609491,27.9452309609491,27.9452309609491,297.582081594561,0.0,1.0
1999-04-22,7.0,7.0,7.0,7.0,0,28.2275060211607,28.2275060211607,28.2275060211607,28.2275060211607,0,0.0,1.0
1999-04-23,6.93,6.93,6.93,6.93,0,27.9452309609491,27.9452309609491,27.9452309609491,27.9452309609491,0,0.0,1.0
1999-04-26,6.5,6.5,6.44,6.44,1800,26.2112555910778,26.2112555910778,25.9693055394678,25.9693055394678,446.373122391841,0.0,1.0
1999-04-27,7.06,7.06,6.56,6.56,1800,28.4694560727706,28.4694560727706,26.4532056426877,26.4532056426877,446.373122391842,0.0,1.0
1999-04-28,6.69,6.69,6.69,6.69,600,26.9774307545093,26.9774307545093,26.9774307545093,26.9774307545093,148.79104079728,0.0,1.0
1999-04-29,6.5,6.5,6.5,6.5,0,26.2112555910778,26.2112555910778,26.2112555910778,26.2112555910778,0,0.0,1.0
1999-04-30,6.5,6.5,6.5,6.5,1800,26.2112555910778,26.2112555910778,26.2112555910778,26.2112555910778,446.373122391841,0.0,1.0
1999-05-03,6.5,6.5,6.5,6.5,0,26.2112555910778,26.2112555910778,26.2112555910778,26.2112555910778,0,0.0,1.0
1999-05-04,6.93,6.93,6.44,6.44,16200,27.9452309609491,27.9452309609491,25.9693055394678,25.9693055394678,4017.35810152657,0.0,1.0
1999-05-05,7.0,7.0,7.0,7.0,0,28.2275060211607,28.2275060211607,28.2275060211607,28.2275060211607,0,0.0,1.0
1999-05-06,6.62,7.3,6.56,6.56,2400,26.6951556942977,29.4372562792104,26.4532056426877,26.4532056426877,595.164163189121,0.0,1.0
1999-05-07,6.44,7.43,6.31,7.43,1800,25.9693055394678,29.961481391032,25.4450804276463,29.961481391032,446.373122391842,0.0,1.0
1999-05-10,6.81,6.81,6.69,6.69,6600,27.4613308577292,27.4613308577292,26.9774307545093,26.9774307545093,1636.70144877008,0.0,1.0
1999-05-11,7.43,7.8,7.3,7.3,21000,29.961481391032,31.4535067092933,29.4372562792104,29.4372562792104,5207.68642790481,0.0,1.0
1999-05-12,8.91,9.53,7.43,7.43,28800,35.9295826640774,38.4297331973802,29.961481391032,29.961481391032,7141.96995826946,0.0,1.0
1999-05-13,8.36,9.41,8.17,9.41,13800,33.7117071909862,37.9458330941603,32.9455320275547,37.9458330941603,3422.19393833745,0.0,1.0
1999-05-14,8.42,8.67,7.8,8.67,1200,33.9536572425961,34.9617824576376,31.4535067092933,34.9617824576376,297.582081594561,0.0,1.0
1999-05-17,8.42,8.67,8.42,8.67,0,33.9536572425961,34.9617824576376,33.9536572425961,34.9617824576376,0,0.0,1.0
1999-05-18,8.17,8.42,7.86,8.42,4800,32.9455320275547,33.9536572425961,31.6954567609033,33.9536572425961,1190.32832637824,0.0,1.0
1999-05-19,7.92,8.6,7.92,8.6,2400,31.9374068125132,34.679507397426,31.9374068125132,34.679507397426,595.164163189123,0.0,1.0
1999-05-20,8.42,8.42,7.92,7.92,18000,33.9536572425961,33.9536572425961,31.9374068125132,31.9374068125132,4463.73122391842,0.0,1.0
1999-05-21,8.29,8.79,7.68,8.42,7200,33.4294321307746,35.4456825608575,30.9696066060734,33.9536572425961,1785.49248956736,0.0,1.0
1999-05-24,8.12,8.12,8.12,8.12,0,32.7439069845464,32.7439069845464,32.7439069845464,32.7439069845464,0,0.0,1.0
1999-05-25,8.42,8.42,8.17,8.42,2400,33.9536572425961,33.9536572425961,32.9455320275547,33.9536572425961,595.164163189123,0.0,1.0
1999-05-26,8.91,9.16,8.42,8.42,7800,35.9295826640774,36.9377078791188,33.9536572425961,33.9536572425961,1934.28353036465,0.0,1.0
1999-05-27,8.91,8.91,8.6,8.6,3600,35.9295826640774,35.9295826640774,34.679507397426,34.679507397426,892.746244783683,0.0,1.0
1999-05-28,9.0,9.0,9.0,9.0,0,36.2925077414923,36.2925077414923,36.2925077414923,36.2925077414923,0,0.0,1.0
1999-06-01,8.91,8.91,8.91,8.91,1200,35.9295826640774,35.9295826640774,35.9295826640774,35.9295826640774,297.582081594561,0.0,1.0
1999-06-02,8.91,9.16,8.42,8.91,12000,35.9295826640774,36.9377078791188,33.9536572425961,35.9295826640774,2975.82081594561,0.0,1.0
1999-06-03,8.67,9.16,8.67,9.16,4800,34.9617824576376,36.9377078791188,34.9617824576376,36.9377078791188,1190.32832637824,0.0,1.0
1999-06-04,8.91,8.91,8.79,8.79,1200,35.9295826640774,35.9295826640774,35.4456825608575,35.4456825608575,297.582081594561,0.0,1.0
1999-06-07,8.42,8.91,8.42,8.73,7200,33.9536572425961,35.9295826640774,33.9536572425961,35.2037325092476,1785.49248956737,0.0,1.0
1999-06-08,8.42,8.67,8.42,8.67,4800,33.9536572425961,34.9617824576376,33.9536572425961,34.9617824576376,1190.32832637825,0.0,1.0
1999-06-09,8.67,8.67,8.67,8.67,0,34.9617824576376,34.9617824576376,34.9617824576376,34.9617824576376,0,0.0,1.0
1999-06-10,8.91,8.91,8.91,8.91,600,35.9295826640774,35.9295826640774,35.9295826640774,35.9295826640774,148.79104079728,0.0,1.0
1999-06-11,9.0,9.0,9.0,9.0,0,36.2925077414923,36.2925077414923,36.2925077414923,36.2925077414923,0,0.0,1.0
1999-06-14,8.91,8.91,8.91,8.91,600,35.9295826640774,35.9295826640774,35.9295826640774,35.9295826640774,148.79104079728,0.0,1.0
1999-06-15,8.91,8.91,8.91,8.91,5400,35.9295826640774,35.9295826640774,35.9295826640774,35.9295826640774,1339.11936717552,0.0,1.0
1999-06-16,9.25,9.25,9.25,9.25,0,37.3006329565338,37.3006329565338,37.3006329565338,37.3006329565338,0,0.0,1.0
1999-06-17,9.16,9.16,9.16,9.16,0,36.9377078791188,36.9377078791188,36.9377078791188,36.9377078791188,0,0.0,1.0
1999-06-18,8.91,8.91,8.91,8.91,600,35.9295826640774,35.9295826640774,35.9295826640774,35.9295826640774,148.79104079728,0.0,1.0
1999-06-21,9.04,10.15,9.04,9.66,3600,36.453807775899,40.929883730683,36.453807775899,38.9539583092018,892.746244783681,0.0,1.0
1999-06-22,9.9,9.9,9.53,9.53,3600,39.9217585156415,39.9217585156415,38.4297331973802,38.4297331973802,892.746244783684,0.0,1.0
1999-06-23,9.41,9.9,9.41,9.53,4800,37.9458330941603,39.9217585156415,37.9458330941603,38.4297331973802,1190.32832637824,0.0,1.0
1999-06-24,9.41,9.41,9.41,9.41,0,37.9458330941603,37.9458330941603,37.9458330941603,37.9458330941603,0,0.0,1.0
1999-06-25,9.66,9.66,9.41,9.41,1800,38.9539583092018,38.9539583092018,37.9458330941603,37.9458330941603,446.373122391841,0.0,1.0
1999-06-28,9.37,9.37,9.37,9.37,0,37.7845330597537,37.7845330597537,37.7845330597537,37.7845330597537,0,0.0,1.0
1999-06-29,9.29,9.66,9.29,9.59,0,37.4619329909404,38.9539583092018,37.4619329909404,38.6716832489901,0,0.0,1.0
1999-06-30,10.0,10.0,10.0,10.0,0,40.4056586188614,40.4056586188614,40.4056586188614,40.4056586188614,0,0.02,1.0
1999-07-01,9.68,9.93,9.31,9.93,3600,39.1126775430579,40.1228190085294,37.61766817416,40.1228190085294,890.96431615138,0.0,1.0
1999-07-02,9.75,9.75,9.75,9.75,0,39.3955171533899,39.3955171533899,39.3955171533899,39.3955171533899,0,0.0,1.0
1999-07-06,9.31,9.31,9.24,9.24,0,37.61766817416,37.61766817416,37.334828563828,37.334828563828,0,0.0,1.0
1999-07-07,9.8,9.8,9.74,9.74,1800,39.5975454464842,39.5975454464842,39.3551114947711,39.3551114947711,445.48215807569,0.0,1.0
1999-07-08,8.93,9.68,8.93,9.68,1800,36.0822531466433,39.1126775430579,36.0822531466433,39.1126775430579,445.48215807569,0.0,1.0
1999-07-09,9.5,9.5,9.5,9.5,0,38.3853756879184,38.3853756879184,38.3853756879184,38.3853756879184,0,0.0,1.0
1999-07-12,9.5,9.5,9.5,9.5,0,38.3853756879184,38.3853756879184,38.3853756879184,38.3853756879184,0,0.0,1.0
1999-07-13,8.93,8.93,8.93,8.93,2400,36.0822531466433,36.0822531466433,36.0822531466433,36.0822531466433,593.976210767586,0.0,1.0
1999-07-14,8.93,8.93,8.93,8.93,1200,36.0822531466433,36.0822531466433,36.0822531466433,36.0822531466433,296.988105383793,0.0,1.0
1999-07-15,9.0,9.0,9.0,9.0,0,36.3650927569753,36.3650927569753,36.3650927569753,36.3650927569753,0,0.0,1.0
1999-07-16,8.68,8.68,8.68,8.68,0,35.0721116811717,35.0721116811717,35.0721116811717,35.0721116811717,0,0.0,1.0
1999-07-19,9.31,9.31,8.68,8.68,1200,37.61766817416,37.61766817416,35.0721116811717,35.0721116811717,296.988105383793,0.0,1.0
1999-07-20,8.68,8.93,8.56,8.68,4800,35.0721116811717,36.0822531466433,34.5872437777454,35.0721116811717,1187.95242153517,0.0,1.0
1999-07-21,8.68,8.68,8.44,8.5,1800,35.0721116811717,35.0721116811717,34.1023758743191,34.3448098260322,445.48215807569,0.0,1.0
1999-07-22,8.75,8.75,8.75,8.75,0,35.3549512915038,35.3549512915038,35.3549512915038,35.3549512915038,0,0.0,1.0
1999-07-23,8.75,8.75,8.75,8.75,0,35.3549512915038,35.3549512915038,35.3549512915038,35.3549512915038,0,0.0,1.0
1999-07-26,8.81,8.81,7.63,7.94,0,35.5973852432169,35.5973852432169,30.8295175261913,32.082092943376,0,0.0,1.0
1999-07-27,8.06,8.06,8.0,8.06,1200,32.5669608468023,32.5669608468023,32.3245268950892,32.5669608468023,296.988105383794,0.0,1.0
1999-07-28,8.12,8.12,8.12,8.12,0,32.8093947985155,32.8093947985155,32.8093947985155,32.8093947985155,0,0.0,1.0
1999-07-29,8.12,8.12,8.12,8.12,0,32.8093947985155,32.8093947985155,32.8093947985155,32.8093947985155,0,0.0,1.0
1999-07-30,8.12,8.12,8.12,8.12,0,32.8093947985155,32.8093947985155,32.8093947985155,32.8093947985155,0,0.0,1.0
1999-08-02,8.19,8.19,8.19,8.19,0,33.0922344088475,33.0922344088475,33.0922344088475,33.0922344088475,0,0.0,1.0
1999-08-03,8.44,8.44,8.44,8.44,1200,34.1023758743191,34.1023758743191,34.1023758743191,34.1023758743191,296.988105383793,0.0,1.0
1999-08-04,8.93,9.43,8.62,8.62,7800,36.0822531466433,38.1025360775863,34.8296777294586,34.8296777294586,1930.42268499465,0.0,1.0
1999-08-05,7.94,8.93,7.94,8.93,3000,32.082092943376,36.0822531466433,32.082092943376,36.0822531466433,742.470263459483,0.0,1.0
1999-08-06,8.44,8.44,7.69,8.19,3000,34.1023758743191,34.1023758743191,31.0719514779045,33.0922344088475,742.470263459482,0.0,1.0
1999-08-09,7.88,8.0,7.75,7.94,4200,31.8396589916628,32.3245268950892,31.3143854296176,32.082092943376,1039.45836884328,0.0,1.0
1999-08-10,7.94,7.94,7.94,7.94,0,32.082092943376,32.082092943376,32.082092943376,32.082092943376,0,0.0,1.0
1999-08-11,7.69,8.19,7.69,8.03,4200,31.0719514779045,33.0922344088475,31.0719514779045,32.4457438709457,1039.45836884328,0.0,1.0
1999-08-12,7.82,8.06,7.75,8.06,1200,31.5972250399497,32.5669608468023,31.3143854296176,32.5669608468023,296.988105383793,0.0,1.0
1999-08-13,8.19,8.19,7.94,8.0,5400,33.0922344088475,33.0922344088475,32.082092943376,32.3245268950892,1336.44647422707,0.0,1.0
1999-08-16,8.31,8.81,8.19,8.37,1800,33.5771023122739,35.5973852432169,33.0922344088475,33.819536263987,445.482158075689,0.0,1.0
1999-08-17,8.44,8.44,8.31,8.44,6000,34.1023758743191,34.1023758743191,33.5771023122739,34.1023758743191,1484.94052691896,0.0,1.0
1999-08-18,8.62,8.62,8.31,8.31,4200,34.8296777294586,34.8296777294586,33.5771023122739,33.5771023122739,1039.45836884328,0.0,1.0
1999-08-19,8.44,8.62,8.44,8.62,600,34.1023758743191,34.8296777294586,34.1023758743191,34.8296777294586,148.494052691896,0.0,1.0
1999-08-20,8.19,8.19,7.94,8.19,4200,33.0922344088475,33.0922344088475,32.082092943376,33.0922344088475,1039.45836884328,0.0,1.0
1999-08-23,7.94,8.44,7.69,8.44,6600,32.082092943376,34.1023758743191,31.0719514779045,34.1023758743191,1633.43457961086,0.0,1.0
1999-08-24,7.82,7.94,7.44,7.94,7200,31.5972250399497,32.082092943376,30.0618100124329,32.082092943376,1781.92863230276,0.0,1.0
1999-08-25,8.0,8.0,8.0,8.0,0,32.3245268950892,32.3245268950892,32.3245268950892,32.3245268950892,0,0.0,1.0
1999-08-26,7.32,7.69,7.32,7.69,4800,29.5769421090066,31.0719514779045,29.5769421090066,31.0719514779045,1187.95242153517,0.0,1.0
1999-08-27,7.94,7.94,7.69,7.72,4200,32.082092943376,32.082092943376,31.0719514779045,31.193168453761,1039.45836884328,0.0,1.0
1999-08-30,7.69,7.94,7.69,7.69,1200,31.0719514779045,32.082092943376,31.0719514779045,31.0719514779045,296.988105383793,0.0,1.0
1999-08-31,7.57,7.94,7.57,7.75,8400,30.5870835744781,32.082092943376,30.5870835744781,31.3143854296176,2078.91673768655,0.0,1.0
1999-09-01,7.44,7.85,7.44,7.85,1200,30.0618100124329,31.7184420158062,30.0618100124329,31.7184420158062,296.988105383793,0.0,1.0
1999-09-02,8.56,8.56,7.82,7.82,1800,34.5872437777454,34.5872437777454,31.5972250399497,31.5972250399497,445.48215807569,0.0,1.0
1999-09-03,9.12,9.12,7.32,8.44,15600,36.8499606604016,36.8499606604016,29.5769421090066,34.1023758743191,3860.84536998932,0.0,1.0
1999-09-07,8.56,9.12,8.44,8.78,2400,34.5872437777454,36.8499606604016,34.1023758743191,35.4761682673604,593.976210767587,0.0,1.0
1999-09-08,8.93,8.93,8.68,8.68,2400,36.0822531466433,36.0822531466433,35.0721116811717,35.0721116811717,593.976210767586,0.0,1.0
1999-09-09,8.56,8.75,8.56,8.68,2400,34.5872437777454,35.3549512915038,34.5872437777454,35.0721116811717,593.976210767587,0.0,1.0
1999-09-10,8.56,8.56,8.56,8.56,2400,34.5872437777454,34.5872437777454,34.5872437777454,34.5872437777454,593.976210767587,0.0,1.0
1999-09-13,8.68,8.68,8.44,8.68,3600,35.0721116811717,35.0721116811717,34.1023758743191,35.0721116811717,890.964316151381,0.0,1.0
1999-09-14,8.25,8.75,8.12,8.56,1800,33.3346683605607,35.3549512915038,32.8093947985155,34.5872437777454,445.48215807569,0.0,1.0
1999-09-15,8.37,8.37,8.25,8.25,0,33.819536263987,33.819536263987,33.3346683605607,33.3346683605607,0,0.0,1.0
1999-09-16,8.12,8.75,8.12,8.75,3600,32.8093947985155,35.3549512915038,32.8093947985155,35.3549512915038,890.96431615138,0.0,1.0
1999-09-17,8.0,8.0,8.0,8.0,0,32.3245268950892,32.3245268950892,32.3245268950892,32.3245268950892,0,0.0,1.0
1999-09-20,8.0,8.37,8.0,8.0,3000,32.3245268950892,33.819536263987,32.3245268950892,32.3245268950892,742.470263459482,0.0,1.0
1999-09-21,8.25,8.44,7.81,7.81,600,33.3346683605607,34.1023758743191,31.5568193813308,31.5568193813308,148.494052691897,0.0,1.0
1999-09-22,8.0,8.0,8.0,8.0,1200,32.3245268950892,32.3245268950892,32.3245268950892,32.3245268950892,296.988105383793,0.0,1.0
1999-09-23,8.0,8.0,8.0,8.0,0,32.3245268950892,32.3245268950892,32.3245268950892,32.3245268950892,0,0.0,1.0
1999-09-24,7.81,7.81,7.81,7.81,0,31.5568193813308,31.5568193813308,31.5568193813308,31.5568193813308,0,0.0,1.0
1999-09-27,7.81,7.81,7.81,7.81,0,31.5568193813308,31.5568193813308,31.5568193813308,31.5568193813308,0,0.0,1.0
1999-09-28,7.81,7.81,7.81,7.81,0,31.5568193813308,31.5568193813308,31.5568193813308,31.5568193813308,0,0.0,1.0
1999-09-29,7.81,8.0,7.81,8.0,1800,31.6376306985685,32.4073041726694,31.6376306985685,32.4073041726694,444.34427261445,0.02,1.0
1999-09-30,8.0,8.0,7.91,8.0,1200,32.4073041726694,32.4073041726694,32.0427220007269,32.4073041726694,296.2295150763,0.0,1.0
1999-10-01,8.12,8.12,8.12,8.12,600,32.8934137352594,32.8934137352594,32.8934137352594,32.8934137352594,148.11475753815,0.0,1.0
1999-10-04,8.0,8.37,8.0,8.0,1200,32.4073041726694,33.9061419906554,32.4073041726694,32.4073041726694,296.2295150763,0.0,1.0
1999-10-05,7.87,7.87,7.87,7.87,1200,31.8806854798635,31.8806854798635,31.8806854798635,31.8806854798635,296.2295150763,0.0,1.0
1999-10-06,7.87,7.87,7.87,7.87,0,31.8806854798635,31.8806854798635,31.8806854798635,31.8806854798635,0,0.0,1.0
1999-10-07,7.87,7.87,7.87,7.87,0,31.8806854798635,31.8806854798635,31.8806854798635,31.8806854798635,0,0.0,1.0
1999-10-08,8.0,8.19,8.0,8.12,16800,32.4073041726694,33.1769776467703,32.4073041726694,32.8934137352594,4147.2132110682,0.0,1.0
1999-10-11,8.62,8.75,8.5,8.75,3000,34.9188702460513,35.4454889388572,34.4327606834612,35.4454889388572,740.573787690749,0.0,1.0
1999-10-12,8.62,8.62,8.62,8.62,0,34.9188702460513,34.9188702460513,34.9188702460513,34.9188702460513,0,0.0,1.0
1999-10-13,7.81,8.25,7.81,7.81,1800,31.6376306985685,33.4200324280653,31.6376306985685,31.6376306985685,444.34427261445,0.0,1.0
1999-10-14,7.81,7.81,7.81,7.81,1200,31.6376306985685,31.6376306985685,31.6376306985685,31.6376306985685,296.2295150763,0.0,1.0
1999-10-15,7.75,7.81,7.75,7.81,1800,31.3945759172735,31.6376306985685,31.3945759172735,31.6376306985685,444.344272614449,0.0,1.0
1999-10-18,7.75,8.0,7.69,8.0,600,31.3945759172735,32.4073041726694,31.1515211359785,32.4073041726694,148.11475753815,0.0,1.0
1999-10-19,7.62,7.75,7.62,7.62,600,30.8679572244676,31.3945759172735,30.8679572244676,30.8679572244676,148.11475753815,0.0,1.0
1999-10-20,7.62,7.62,7.62,7.62,0,30.8679572244676,30.8679572244676,30.8679572244676,30.8679572244676,0,0.0,1.0
1999-10-21,7.62,7.62,7.62,7.62,0,30.8679572244676,30.8679572244676,30.8679572244676,30.8679572244676,0,0.0,1.0
1999-10-22,7.37,7.62,7.37,7.62,8400,29.8552289690717,30.8679572244676,29.8552289690717,30.8679572244676,2073.6066055341,0.0,1.0
1999-10-25,7.94,7.94,7.25,7.37,11400,32.1642493913744,32.1642493913744,29.3691194064817,29.8552289690717,2814.18039322485,0.0,1.0
1999-10-26,7.75,8.0,7.75,7.94,6000,31.3945759172735,32.4073041726694,31.3945759172735,32.1642493913744,1481.1475753815,0.0,1.0
1999-10-27,7.87,7.87,7.87,7.87,1800,31.8806854798635,31.8806854798635,31.8806854798635,31.8806854798635,444.34427261445,0.0,1.0
1999-10-28,7.87,7.87,7.81,7.87,1200,31.8806854798635,31.8806854798635,31.6376306985685,31.8806854798635,296.2295150763,0.0,1.0
1999-10-29,7.06,8.0,7.06,7.94,7200,28.5994459323807,32.4073041726694,28.5994459323807,32.1642493913744,1777.3770904578,0.0,1.0
1999-11-01,7.75,7.75,7.25,7.25,600,31.3945759172735,31.3945759172735,29.3691194064817,29.3691194064817,148.11475753815,0.0,1.0
1999-11-02,7.56,7.81,7.56,7.56,1200,30.6249024431726,31.6376306985685,30.6249024431726,30.6249024431726,296.229515076299,0.0,1.0
1999-11-03,7.56,7.69,7.56,7.69,600,30.6249024431726,31.1515211359785,30.6249024431726,31.1515211359785,148.11475753815,0.0,1.0
1999-11-04,7.62,7.62,7.62,7.62,0,30.8679572244676,30.8679572244676,30.8679572244676,30.8679572244676,0,0.0,1.0
1999-11-05,8.12,8.12,7.37,8.0,7800,32.8934137352594,32.8934137352594,29.8552289690717,32.4073041726694,1925.49184799595,0.0,1.0
1999-11-08,8.12,8.12,8.12,8.12,0,32.8934137352594,32.8934137352594,32.8934137352594,32.8934137352594,0,0.0,1.0
1999-11-09,7.87,7.87,7.87,7.87,3600,31.8806854798635,31.8806854798635,31.8806854798635,31.8806854798635,888.6885452289,0.0,1.0
1999-11-10,7.78,7.94,7.78,7.87,7200,31.516103307921,32.1642493913744,31.516103307921,31.8806854798635,1777.3770904578,0.0,1.0
1999-11-11,8.12,8.12,7.62,7.62,600,32.8934137352594,32.8934137352594,30.8679572244676,30.8679572244676,148.11475753815,0.0,1.0
1999-11-12,8.12,8.12,8.12,8.12,0,32.8934137352594,32.8934137352594,32.8934137352594,32.8934137352594,0,0.0,1.0
1999-11-15,8.12,8.12,8.12,8.12,0,32.8934137352594,32.8934137352594,32.8934137352594,32.8934137352594,0,0.0,1.0
1999-11-16,8.0,8.0,8.0,8.0,1200,32.4073041726694,32.4073041726694,32.4073041726694,32.4073041726694,296.2295150763,0.0,1.0
1999-11-17,8.12,8.12,7.87,8.12,600,32.8934137352594,32.8934137352594,31.8806854798635,32.8934137352594,148.11475753815,0.0,1.0
1999-11-18,8.0,8.19,8.0,8.19,1200,32.4073041726694,33.1769776467703,32.4073041726694,33.1769776467703,296.2295150763,0.0,1.0
1999-11-19,8.0,8.0,7.87,8.0,1800,32.4073041726694,32.4073041726694,31.8806854798635,32.4073041726694,444.34427261445,0.0,1.0
1999-11-22,8.0,8.06,7.87,8.0,2400,32.4073041726694,32.6503589539644,31.8806854798635,32.4073041726694,592.459030152599,0.0,1.0
1999-11-23,7.81,7.81,7.81,7.81,0,31.6376306985685,31.6376306985685,31.6376306985685,31.6376306985685,0,0.0,1.0
1999-11-24,8.0,8.0,7.81,7.81,8400,32.4073041726694,32.4073041726694,31.6376306985685,31.6376306985685,2073.6066055341,0.0,1.0
1999-11-26,8.0,8.0,8.0,8.0,1800,32.4073041726694,32.4073041726694,32.4073041726694,32.4073041726694,444.34427261445,0.0,1.0
1999-11-29,8.19,8.19,8.19,8.19,0,33.1769776467703,33.1769776467703,33.1769776467703,33.1769776467703,0,0.0,1.0
1999-11-30,8.12,8.19,8.12,8.19,0,32.8934137352594,33.1769776467703,32.8934137352594,33.1769776467703,0,0.0,1.0
1999-12-01,8.25,8.25,8.19,8.19,10200,33.4200324280653,33.4200324280653,33.1769776467703,33.1769776467703,2517.95087814855,0.0,1.0
1999-12-02,8.5,8.75,8.5,8.5,16200,34.4327606834612,35.4454889388572,34.4327606834612,34.4327606834612,3999.09845353005,0.0,1.0
1999-12-03,8.81,8.81,8.75,8.75,1200,35.6885437201522,35.6885437201522,35.4454889388572,35.4454889388572,296.2295150763,0.0,1.0
1999-12-06,9.5,9.5,8.69,8.69,17400,38.4836737050449,38.4836737050449,35.2024341575621,35.2024341575621,4295.32796860635,0.0,1.0
1999-12-07,8.44,10.0,8.19,9.75,28200,34.1897059021662,40.5091302158368,33.1769776467703,39.4964019604408,6961.39360429305,0.0,1.0
1999-12-08,8.94,8.94,8.25,8.25,1200,36.2151624129581,36.2151624129581,33.4200324280653,33.4200324280653,296.229515076299,0.0,1.0
1999-12-09,8.25,8.5,8.25,8.5,600,33.4200324280653,34.4327606834612,33.4200324280653,34.4327606834612,148.11475753815,0.0,1.0
1999-12-10,8.19,8.37,8.19,8.37,11400,33.1769776467703,33.9061419906554,33.1769776467703,33.9061419906554,2814.18039322485,0.0,1.0
1999-12-13,7.62,8.12,7.5,8.12,5400,30.8679572244676,32.8934137352594,30.3818476618776,32.8934137352594,1333.03281784335,0.0,1.0
1999-12-14,7.5,7.56,7.5,7.56,3000,30.3818476618776,30.6249024431726,30.3818476618776,30.6249024431726,740.573787690748,0.0,1.0
1999-12-15,7.5,7.62,7.5,7.62,2400,30.3818476618776,30.8679572244676,30.3818476618776,30.8679572244676,592.459030152599,0.0,1.0
1999-12-16,7.25,7.5,7.25,7.5,3000,29.3691194064817,30.3818476618776,29.3691194064817,30.3818476618776,740.573787690748,0.0,1.0
1999-12-17,7.69,7.69,7.31,7.31,3000,31.1515211359785,31.1515211359785,29.6121741877767,29.6121741877767,740.573787690748,0.0,1.0
1999-12-20,7.28,7.28,7.28,7.28,1800,29.4906467971292,29.4906467971292,29.4906467971292,29.4906467971292,444.344272614449,0.0,1.0
1999-12-21,7.87,7.87,7.56,7.56,3000,31.8806854798635,31.8806854798635,30.6249024431726,30.6249024431726,740.57378769075,0.0,1.0
1999-12-22,8.0,8.25,8.0,8.25,6600,32.4073041726694,33.4200324280653,32.4073041726694,33.4200324280653,1629.26233291965,0.0,1.0
1999-12-23,8.37,8.37,8.0,8.0,3000,33.9061419906554,33.9061419906554,32.4073041726694,32.4073041726694,740.573787690748,0.0,1.0
1999-12-27,8.0,8.56,8.0,8.56,2400,32.4073041726694,34.6758154647563,32.4073041726694,34.6758154647563,592.459030152599,0.0,1.0
1999-12-28,7.87,8.37,7.75,7.75,1200,31.8806854798635,33.9061419906554,31.3945759172735,31.3945759172735,296.2295150763,0.0,1.0
1999-12-29,8.5,8.5,8.0,8.0,1200,34.5542880741088,34.5542880741088,32.5216828932788,32.5216828932788,295.187676219056,0.03,1.0
1999-12-30,8.25,8.25,8.25,8.25,600,33.5379854836938,33.5379854836938,33.5379854836938,33.5379854836938,147.593838109528,0.0,1.0
1999-12-31,8.25,8.25,8.25,8.25,0,33.5379854836938,33.5379854836938,33.5379854836938,33.5379854836938,0,0.0,1.0
2000-01-03,8.37,8.5,8.37,8.5,1200,34.025810727093,34.5542880741088,34.025810727093,34.5542880741088,295.187676219056,0.0,1.0
2000-01-04,8.438,8.438,8.438,8.438,0,34.3022450316858,34.3022450316858,34.3022450316858,34.3022450316858,0,0.0,1.0
2000-01-05,8.125,8.25,8.125,8.25,1800,33.0298341884863,33.5379854836938,33.0298341884863,33.5379854836938,442.781514328584,0.0,1.0
2000-01-06,8.375,8.375,8.375,8.375,0,34.0461367789013,34.0461367789013,34.0461367789013,34.0461367789013,0,0.0,1.0
2000-01-07,8.375,8.375,8.25,8.25,600,34.0461367789013,34.0461367789013,33.5379854836938,33.5379854836938,147.593838109528,0.0,1.0
2000-01-10,8.375,8.5,8.375,8.375,2400,34.0461367789013,34.5542880741088,34.0461367789013,34.0461367789013,590.375352438111,0.0,1.0
2000-01-11,8.375,8.375,8.375,8.375,1200,34.0461367789013,34.0461367789013,34.0461367789013,34.0461367789013,295.187676219056,0.0,1.0
2000-01-12,8.375,8.375,8.375,8.375,1200,34.0461367789013,34.0461367789013,34.0461367789013,34.0461367789013,295.187676219056,0.0,1.0
2000-01-13,8.375,8.375,8.375,8.375,1800,34.0461367789013,34.0461367789013,34.0461367789013,34.0461367789013,442.781514328584,0.0,1.0
2000-01-14,8.438,8.5,8.438,8.5,0,34.3022450316858,34.5542880741088,34.3022450316858,34.5542880741088,0,0.0,1.0
2000-01-18,8.313,8.375,8.313,8.375,1200,33.7940937364784,34.0461367789013,33.7940937364784,34.0461367789013,295.187676219056,0.0,1.0
2000-01-19,8.31,8.31,8.31,8.31,0,33.7818981053934,33.7818981053934,33.7818981053934,33.7818981053934,0,0.0,1.0
2000-01-20,8.375,8.375,8.313,8.313,1200,34.0461367789013,34.0461367789013,33.7940937364784,33.7940937364784,295.187676219056,0.0,1.0
2000-01-21,7.375,7.5,7.125,7.25,9000,29.9809264172414,30.4890777124489,28.9646238268265,29.4727751220339,2213.90757164292,0.0,1.0
2000-01-24,7.438,7.438,7.375,7.375,600,30.237034670026,30.237034670026,29.9809264172414,29.9809264172414,147.593838109528,0.0,1.0
2000-01-25,7.375,7.375,7.375,7.375,600,29.9809264172414,29.9809264172414,29.9809264172414,29.9809264172414,147.593838109528,0.0,1.0
2000-01-26,7.25,7.25,7.25,7.25,1200,29.4727751220339,29.4727751220339,29.4727751220339,29.4727751220339,295.187676219056,0.0,1.0
2000-01-27,7.375,7.5,7.375,7.375,6000,29.9809264172414,30.4890777124489,29.9809264172414,29.9809264172414,1475.93838109528,0.0,1.0
2000-01-28,7.375,7.375,7.0,7.25,8400,29.9809264172414,29.9809264172414,28.456472531619,29.4727751220339,2066.31373353339,0.0,1.0
2000-01-31,7.125,7.25,7.0,7.25,6600,28.9646238268265,29.4727751220339,28.456472531619,29.4727751220339,1623.5322192048,0.0,1.0
2000-02-01,6.938,7.0,6.875,7.0,5400,28.2044294891961,28.456472531619,27.9483212364115,28.456472531619,1328.34454298575,0.0,1.0
2000-02-02,6.875,6.875,6.688,6.813,4800,27.9483212364115,27.9483212364115,27.1881268987811,27.6962781939886,1180.75070487622,0.0,1.0
2000-02-03,6.625,6.75,6.438,6.75,12600,26.9320186459965,27.440169941204,26.1718243083661,27.440169941204,3099.47060030009,0.0,1.0
2000-02-04,7.0,7.0,6.5,6.5,1200,28.456472531619,28.456472531619,26.423867350789,26.423867350789,295.187676219056,0.0,1.0
2000-02-07,7.125,7.125,6.875,6.875,1800,28.9646238268265,28.9646238268265,27.9483212364115,27.9483212364115,442.781514328583,0.0,1.0
2000-02-08,7.125,7.125,6.75,7.125,4800,28.9646238268265,28.9646238268265,27.440169941204,28.9646238268265,1180.75070487622,0.0,1.0
2000-02-09,7.25,7.25,7.125,7.25,3000,29.4727751220339,29.4727751220339,28.9646238268265,29.4727751220339,737.969190547641,0.0,1.0
2000-02-10,7.125,7.125,7.0,7.0,3000,28.9646238268265,28.9646238268265,28.456472531619,28.456472531619,737.969190547639,0.0,1.0
2000-02-11,7.0,7.125,7.0,7.125,1200,28.456472531619,28.9646238268265,28.456472531619,28.9646238268265,295.187676219056,0.0,1.0
2000-02-14,7.0,7.0,7.0,7.0,0,28.456472531619,28.456472531619,28.456472531619,28.456472531619,0,0.0,1.0
2000-02-15,7.125,7.125,7.125,7.125,1200,28.9646238268265,28.9646238268265,28.9646238268265,28.9646238268265,295.187676219055,0.0,1.0
2000-02-16,7.0,7.0,6.875,7.0,2400,28.456472531619,28.456472531619,27.9483212364115,28.456472531619,590.375352438111,0.0,1.0
2000-02-17,6.563,7.0,6.563,7.0,5400,26.6799756035736,28.456472531619,26.6799756035736,28.456472531619,1328.34454298575,0.0,1.0
2000-02-18,6.563,6.563,6.563,6.563,0,26.6799756035736,26.6799756035736,26.6799756035736,26.6799756035736,0,0.0,1.0
2000-02-22,6.5,6.563,6.5,6.563,1200,26.423867350789,26.6799756035736,26.423867350789,26.6799756035736,295.187676219056,0.0,1.0
2000-02-23,6.625,6.625,6.375,6.5,600,26.9320186459965,26.9320186459965,25.9157160555816,26.423867350789,147.593838109528,0.0,1.0
2000-02-24,6.5,6.5,6.5,6.5,0,26.423867350789,26.423867350789,26.423867350789,26.423867350789,0,0.0,1.0
2000-02-25,6.438,6.438,6.125,6.25,4800,26.1718243083661,26.1718243083661,24.8994134651666,25.4075647603741,1180.75070487623,0.0,1.0
2000-02-28,6.44,6.44,6.44,6.44,0,26.1799547290895,26.1799547290895,26.1799547290895,26.1799547290895,0,0.0,1.0
2000-02-29,7.25,7.25,6.5,6.5,7800,29.4727751220339,29.4727751220339,26.423867350789,26.423867350789,1918.71989542387,0.0,1.0
2000-03-01,7.25,7.25,7.25,7.25,600,29.4727751220339,29.4727751220339,29.4727751220339,29.4727751220339,147.593838109528,0.0,1.0
2000-03-02,7.5,7.5,7.375,7.375,1800,30.4890777124489,30.4890777124489,29.9809264172414,29.9809264172414,442.781514328584,0.0,1.0
2000-03-03,7.25,7.5,7.25,7.5,0,29.4727751220339,30.4890777124489,29.4727751220339,30.4890777124489,0,0.0,1.0
2000-03-06,7.5,7.625,7.375,7.375,2400,30.4890777124489,30.9972290076564,29.9809264172414,29.9809264172414,590.375352438112,0.0,1.0
2000-03-07,7.375,7.375,7.375,7.375,600,29.9809264172414,29.9809264172414,29.9809264172414,29.9809264172414,147.593838109528,0.0,1.0
2000-03-08,7.25,7.25,7.25,7.25,0,29.4727751220339,29.4727751220339,29.4727751220339,29.4727751220339,0,0.0,1.0
2000-03-09,7.0,7.125,7.0,7.125,600,28.456472531619,28.9646238268265,28.456472531619,28.9646238268265,147.593838109528,0.0,1.0
2000-03-10,6.625,7.0,6.625,7.0,2400,26.9320186459965,28.456472531619,26.9320186459965,28.456472531619,590.375352438112,0.0,1.0
2000-03-13,6.75,6.75,6.625,6.625,600,27.440169941204,27.440169941204,26.9320186459965,26.9320186459965,147.593838109528,0.0,1.0
2000-03-14,6.563,6.625,6.563,6.625,1200,26.6799756035736,26.9320186459965,26.6799756035736,26.9320186459965,295.187676219056,0.0,1.0
2000-03-15,6.75,6.75,6.75,6.75,600,27.440169941204,27.440169941204,27.440169941204,27.440169941204,147.593838109528,0.0,1.0
2000-03-16,6.75,6.75,6.75,6.75,0,27.440169941204,27.440169941204,27.440169941204,27.440169941204,0,0.0,1.0
2000-03-17,6.75,6.75,6.75,6.75,0,27.440169941204,27.440169941204,27.440169941204,27.440169941204,0,0.0,1.0
2000-03-20,6.75,6.75,6.75,6.75,0,27.440169941204,27.440169941204,27.440169941204,27.440169941204,0,0.0,1.0
2000-03-21,6.75,6.75,6.75,6.75,0,27.440169941204,27.440169941204,27.440169941204,27.440169941204,0,0.0,1.0
2000-03-22,7.0,7.125,6.625,6.625,3600,28.456472531619,28.9646238268265,26.9320186459965,26.9320186459965,885.563028657167,0.0,1.0
2000-03-23,6.813,6.813,6.813,6.813,12000,27.6962781939886,27.6962781939886,27.6962781939886,27.6962781939886,2951.87676219056,0.0,1.0
2000-03-24,6.813,6.813,6.813,6.813,0,27.6962781939886,27.6962781939886,27.6962781939886,27.6962781939886,0,0.0,1.0
2000-03-27,6.75,6.75,6.75,6.75,0,27.440169941204,27.440169941204,27.440169941204,27.440169941204,0,0.0,1.0
2000-03-28,6.875,6.875,6.875,6.875,0,27.9483212364115,27.9483212364115,27.9483212364115,27.9483212364115,0,0.0,1.0
2000-03-29,6.5,6.688,6.5,6.688,1800,26.5458236616388,27.3136105613909,26.5458236616388,27.3136105613909,440.747296039173,0.03,1.0
2000-03-30,6.563,6.625,6.5,6.625,7200,26.8031139525132,27.0563202705165,26.5458236616388,27.0563202705165,1762.98918415669,0.0,1.0
2000-03-31,6.75,6.75,6.563,6.563,3000,27.5668168793942,27.5668168793942,26.8031139525132,26.8031139525132,734.578826731953,0.0,1.0
2000-04-03,6.75,6.75,6.75,6.75,0,27.5668168793942,27.5668168793942,27.5668168793942,27.5668168793942,0,0.0,1.0
2000-04-04,6.688,6.688,6.563,6.625,1200,27.3136105613909,27.3136105613909,26.8031139525132,27.0563202705165,293.831530692781,0.0,1.0
2000-04-05,6.813,6.813,6.813,6.813,0,27.8241071702685,27.8241071702685,27.8241071702685,27.8241071702685,0,0.0,1.0
2000-04-06,6.75,6.75,6.75,6.75,0,27.5668168793942,27.5668168793942,27.5668168793942,27.5668168793942,0,0.0,1.0
2000-04-07,6.75,6.75,6.75,6.75,0,27.5668168793942,27.5668168793942,27.5668168793942,27.5668168793942,0,0.0,1.0
2000-04-10,6.5,6.75,6.5,6.75,1800,26.5458236616388,27.5668168793942,26.5458236616388,27.5668168793942,440.747296039173,0.0,1.0
2000-04-11,6.625,6.75,6.625,6.75,0,27.0563202705165,27.5668168793942,27.0563202705165,27.5668168793942,0,0.0,1.0
2000-04-12,6.5,6.5,6.5,6.5,2400,26.5458236616388,26.5458236616388,26.5458236616388,26.5458236616388,587.663061385564,0.0,1.0
2000-04-13,6.5,6.5,6.5,6.5,2400,26.5458236616388,26.5458236616388,26.5458236616388,26.5458236616388,587.663061385564,0.0,1.0
2000-04-14,6.438,6.438,6.188,6.438,2400,26.2926173436355,26.2926173436355,25.2716241258802,26.2926173436355,587.663061385563,0.0,1.0
2000-04-17,6.063,6.063,6.063,6.063,0,24.7611275170025,24.7611275170025,24.7611275170025,24.7611275170025,0,0.0,1.0
2000-04-18,6.06,6.06,6.06,6.06,0,24.7488755983894,24.7488755983894,24.7488755983894,24.7488755983894,0,0.0,1.0
2000-04-19,6.063,6.063,6.063,6.063,0,24.7611275170025,24.7611275170025,24.7611275170025,24.7611275170025,0,0.0,1.0
2000-04-20,6.063,6.063,6.063,6.063,600,24.7611275170025,24.7611275170025,24.7611275170025,24.7611275170025,146.915765346391,0.0,1.0
2000-04-24,6.063,6.063,6.063,6.063,600,24.7611275170025,24.7611275170025,24.7611275170025,24.7611275170025,146.915765346391,0.0,1.0
2000-04-25,6.06,6.06,6.06,6.06,0,24.7488755983894,24.7488755983894,24.7488755983894,24.7488755983894,0,0.0,1.0
2000-04-26,6.125,6.125,6.125,6.125,0,25.0143338350058,25.0143338350058,25.0143338350058,25.0143338350058,0,0.0,1.0
2000-04-27,6.125,6.125,6.125,6.125,0,25.0143338350058,25.0143338350058,25.0143338350058,25.0143338350058,0,0.0,1.0
2000-04-28,6.063,6.063,6.063,6.063,3600,24.7611275170025,24.7611275170025,24.7611275170025,24.7611275170025,881.494592078345,0.0,1.0
2000-05-01,6.06,6.06,6.06,6.06,0,24.7488755983894,24.7488755983894,24.7488755983894,24.7488755983894,0,0.0,1.0
2000-05-02,6.063,6.063,6.063,6.063,1200,24.7611275170025,24.7611275170025,24.7611275170025,24.7611275170025,293.831530692782,0.0,1.0
2000-05-03,5.938,6.0,5.938,6.0,4200,24.2506309081248,24.5038372261282,24.2506309081248,24.5038372261282,1028.41035742474,0.0,1.0
2000-05-04,6.125,6.125,6.125,6.125,0,25.0143338350058,25.0143338350058,25.0143338350058,25.0143338350058,0,0.0,1.0
2000-05-05,6.13,6.13,6.13,6.13,0,25.0347536993609,25.0347536993609,25.0347536993609,25.0347536993609,0,0.0,1.0
2000-05-08,6.13,6.13,6.13,6.13,0,25.0347536993609,25.0347536993609,25.0347536993609,25.0347536993609,0,0.0,1.0
2000-05-09,6.5,6.5,6.125,6.25,6000,26.5458236616388,26.5458236616388,25.0143338350058,25.5248304438835,1469.15765346391,0.0,1.0
2000-05-10,5.875,6.5,5.625,6.5,13200,23.9933406172505,26.5458236616388,22.9723473994952,26.5458236616388,3232.1468376206,0.0,1.0
2000-05-11,5.75,5.75,5.75,5.75,3000,23.4828440083728,23.4828440083728,23.4828440083728,23.4828440083728,734.578826731955,0.0,1.0
2000-05-12,5.813,5.813,5.813,5.813,600,23.7401342992472,23.7401342992472,23.7401342992472,23.7401342992472,146.915765346391,0.0,1.0
2000-05-15,5.81,5.81,5.81,5.81,0,23.7278823806341,23.7278823806341,23.7278823806341,23.7278823806341,0,0.0,1.0
2000-05-16,5.875,5.875,5.813,5.813,600,23.9933406172505,23.9933406172505,23.7401342992472,23.7401342992472,146.915765346391,0.0,1.0
2000-05-17,5.88,5.88,5.88,5.88,0,24.0137604816056,24.0137604816056,24.0137604816056,24.0137604816056,0,0.0,1.0
2000-05-18,5.88,5.88,5.88,5.88,0,24.0137604816056,24.0137604816056,24.0137604816056,24.0137604816056,0,0.0,1.0
2000-05-19,5.88,5.88,5.88,5.88,0,24.0137604816056,24.0137604816056,24.0137604816056,24.0137604816056,0,0.0,1.0
2000-05-22,5.75,5.75,5.75,5.75,600,23.4828440083728,23.4828440083728,23.4828440083728,23.4828440083728,146.915765346391,0.0,1.0
2000-05-23,5.75,5.75,5.75,5.75,0,23.4828440083728,23.4828440083728,23.4828440083728,23.4828440083728,0,0.0,1.0
2000-05-24,5.75,5.75,5.75,5.75,0,23.4828440083728,23.4828440083728,23.4828440083728,23.4828440083728,0,0.0,1.0
2000-05-25,5.625,5.875,5.625,5.875,0,22.9723473994952,23.9933406172505,22.9723473994952,23.9933406172505,0,0.0,1.0
2000-05-26,5.63,5.63,5.63,5.63,0,22.9927672638503,22.9927672638503,22.9927672638503,22.9927672638503,0,0.0,1.0
2000-05-30,5.63,5.63,5.63,5.63,0,22.9927672638503,22.9927672638503,22.9927672638503,22.9927672638503,0,0.0,1.0
2000-05-31,5.63,5.63,5.63,5.63,0,22.9927672638503,22.9927672638503,22.9927672638503,22.9927672638503,0,0.0,1.0
2000-06-01,5.63,5.63,5.63,5.63,0,22.9927672638503,22.9927672638503,22.9927672638503,22.9927672638503,0,0.0,1.0
2000-06-02,5.63,5.63,5.63,5.63,0,22.9927672638503,22.9927672638503,22.9927672638503,22.9927672638503,0,0.0,1.0
2000-06-05,5.63,5.63,5.63,5.63,0,22.9927672638503,22.9927672638503,22.9927672638503,22.9927672638503,0,0.0,1.0
2000-06-06,5.75,5.75,5.75,5.75,600,23.4828440083728,23.4828440083728,23.4828440083728,23.4828440083728,146.915765346391,0.0,1.0
2000-06-07,5.75,5.75,5.75,5.75,600,23.4828440083728,23.4828440083728,23.4828440083728,23.4828440083728,146.915765346391,0.0,1.0
2000-06-08,5.75,5.75,5.75,5.75,0,23.4828440083728,23.4828440083728,23.4828440083728,23.4828440083728,0,0.0,1.0
2000-06-09,5.875,5.875,5.875,5.875,0,23.9933406172505,23.9933406172505,23.9933406172505,23.9933406172505,0,0.0,1.0
2000-06-12,5.75,5.75,5.75,5.75,0,23.4828440083728,23.4828440083728,23.4828440083728,23.4828440083728,0,0.0,1.0
2000-06-13,5.875,5.875,5.875,5.875,600,23.9933406172505,23.9933406172505,23.9933406172505,23.9933406172505,146.915765346391,0.0,1.0
2000-06-14,5.938,5.938,5.938,5.938,0,24.2506309081248,24.2506309081248,24.2506309081248,24.2506309081248,0,0.0,1.0
2000-06-15,5.875,5.875,5.875,5.875,0,23.9933406172505,23.9933406172505,23.9933406172505,23.9933406172505,0,0.0,1.0
2000-06-16,5.88,5.88,5.88,5.88,0,24.0137604816056,24.0137604816056,24.0137604816056,24.0137604816056,0,0.0,1.0
2000-06-19,5.88,5.88,5.88,5.88,0,24.0137604816056,24.0137604816056,24.0137604816056,24.0137604816056,0,0.0,1.0
2000-06-20,5.88,5.88,5.88,5.88,0,24.0137604816056,24.0137604816056,24.0137604816056,24.0137604816056,0,0.0,1.0
2000-06-21,5.875,5.875,5.875,5.875,1200,23.9933406172505,23.9933406172505,23.9933406172505,23.9933406172505,293.831530692781,0.0,1.0
2000-06-22,5.688,5.75,5.5,5.75,7200,23.2296376903695,23.4828440083728,22.4618507906175,23.4828440083728,1762.98918415669,0.0,1.0
2000-06-23,5.5,5.563,5.25,5.563,7200,22.4618507906175,22.7191410814918,21.4408575728621,22.7191410814918,1762.98918415669,0.0,1.0
2000-06-26,5.5,5.5,5.25,5.375,1800,22.4618507906175,22.4618507906175,21.4408575728621,21.9513541817398,440.747296039172,0.0,1.0
2000-06-27,5.438,5.438,5.438,5.438,0,22.2086444726142,22.2086444726142,22.2086444726142,22.2086444726142,0,0.0,1.0
2000-06-28,5.313,5.375,5.25,5.375,3600,21.8206670498671,22.0753031042793,21.5619239623193,22.0753031042793,876.545155851067,0.03,1.0
2000-06-29,5.313,5.313,5.313,5.313,0,21.8206670498671,21.8206670498671,21.8206670498671,21.8206670498671,0,0.0,1.0
2000-06-30,5.313,5.313,5.313,5.313,0,21.8206670498671,21.8206670498671,21.8206670498671,21.8206670498671,0,0.0,1.0
2000-07-03,5.313,5.313,5.188,5.188,600,21.8206670498671,21.8206670498671,21.3072879079071,21.3072879079071,146.090859308511,0.0,1.0
2000-07-05,5.375,5.375,5.313,5.313,4800,22.0753031042793,22.0753031042793,21.8206670498671,21.8206670498671,1168.72687446809,0.0,1.0
2000-07-06,5.375,5.375,5.0,5.25,4200,22.0753031042793,22.0753031042793,20.5351656783993,21.5619239623193,1022.63601515958,0.0,1.0
2000-07-07,5.38,5.38,5.38,5.38,0,22.0958382699577,22.0958382699577,22.0958382699577,22.0958382699577,0,0.0,1.0
2000-07-10,5.375,5.375,5.375,5.375,1200,22.0753031042793,22.0753031042793,22.0753031042793,22.0753031042793,292.181718617022,0.0,1.0
2000-07-11,5.38,5.38,5.38,5.38,0,22.0958382699577,22.0958382699577,22.0958382699577,22.0958382699577,0,0.0,1.0
2000-07-12,5.375,5.375,5.375,5.375,600,22.0753031042793,22.0753031042793,22.0753031042793,22.0753031042793,146.090859308511,0.0,1.0
2000-07-13,5.375,5.375,5.375,5.375,9600,22.0753031042793,22.0753031042793,22.0753031042793,22.0753031042793,2337.45374893617,0.0,1.0
2000-07-14,5.38,5.38,5.38,5.38,0,22.0958382699577,22.0958382699577,22.0958382699577,22.0958382699577,0,0.0,1.0
2000-07-17,5.5,5.5,5.5,5.5,0,22.5886822462393,22.5886822462393,22.5886822462393,22.5886822462393,0,0.0,1.0
2000-07-18,5.125,5.25,5.125,5.25,0,21.0485448203593,21.5619239623193,21.0485448203593,21.5619239623193,0,0.0,1.0
2000-07-19,5.375,5.375,5.375,5.375,0,22.0753031042793,22.0753031042793,22.0753031042793,22.0753031042793,0,0.0,1.0
2000-07-20,5.313,5.313,5.25,5.25,0,21.8206670498671,21.8206670498671,21.5619239623193,21.5619239623193,0,0.0,1.0
2000-07-21,5.438,5.438,5.438,5.438,0,22.3340461918271,22.3340461918271,22.3340461918271,22.3340461918271,0,0.0,1.0
2000-07-24,5.688,5.688,5.438,5.438,1800,23.3608044757471,23.3608044757471,22.3340461918271,22.3340461918271,438.272577925533,0.0,1.0
2000-07-25,5.688,5.688,5.688,5.688,600,23.3608044757471,23.3608044757471,23.3608044757471,23.3608044757471,146.090859308511,0.0,1.0
2000-07-26,5.625,5.688,5.625,5.688,600,23.1020613881992,23.3608044757471,23.1020613881992,23.3608044757471,146.090859308511,0.0,1.0
2000-07-27,5.625,5.625,5.5,5.625,600,23.1020613881992,23.1020613881992,22.5886822462393,23.1020613881992,146.090859308511,0.0,1.0
2000-07-28,5.75,5.75,5.75,5.75,600,23.6154405301592,23.6154405301592,23.6154405301592,23.6154405301592,146.090859308511,0.0,1.0
2000-07-31,5.688,5.688,5.688,5.688,0,23.3608044757471,23.3608044757471,23.3608044757471,23.3608044757471,0,0.0,1.0
2000-08-01,5.69,5.69,5.69,5.69,0,23.3690185420184,23.3690185420184,23.3690185420184,23.3690185420184,0,0.0,1.0
2000-08-02,5.69,5.69,5.69,5.69,0,23.3690185420184,23.3690185420184,23.3690185420184,23.3690185420184,0,0.0,1.0
2000-08-03,5.69,5.69,5.69,5.69,0,23.3690185420184,23.3690185420184,23.3690185420184,23.3690185420184,0,0.0,1.0
2000-08-04,5.125,5.625,5.125,5.625,24000,21.0485448203593,23.1020613881992,21.0485448203593,23.1020613881992,5843.63437234044,0.0,1.0
2000-08-07,5.375,5.375,5.25,5.25,1200,22.0753031042793,22.0753031042793,21.5619239623193,21.5619239623193,292.181718617022,0.0,1.0
2000-08-08,5.375,5.375,5.375,5.375,600,22.0753031042793,22.0753031042793,22.0753031042793,22.0753031042793,146.090859308511,0.0,1.0
2000-08-09,5.375,5.375,5.375,5.375,1200,22.0753031042793,22.0753031042793,22.0753031042793,22.0753031042793,292.181718617022,0.0,1.0
2000-08-10,5.38,5.38,5.38,5.38,0,22.0958382699577,22.0958382699577,22.0958382699577,22.0958382699577,0,0.0,1.0
2000-08-11,5.375,5.375,5.375,5.375,0,22.0753031042793,22.0753031042793,22.0753031042793,22.0753031042793,0,0.0,1.0
2000-08-14,5.38,5.38,5.38,5.38,0,22.0958382699577,22.0958382699577,22.0958382699577,22.0958382699577,0,0.0,1.0
2000-08-15,5.375,5.375,5.375,5.375,1200,22.0753031042793,22.0753031042793,22.0753031042793,22.0753031042793,292.181718617022,0.0,1.0
2000-08-16,5.375,5.375,5.375,5.375,0,22.0753031042793,22.0753031042793,22.0753031042793,22.0753031042793,0,0.0,1.0
2000-08-17,5.438,5.438,5.438,5.438,2400,22.3340461918271,22.3340461918271,22.3340461918271,22.3340461918271,584.363437234044,0.0,1.0
2000-08-18,5.5,5.5,5.5,5.5,1200,22.5886822462393,22.5886822462393,22.5886822462393,22.5886822462393,292.181718617021,0.0,1.0
2000-08-21,5.5,5.5,5.5,5.5,600,22.5886822462393,22.5886822462393,22.5886822462393,22.5886822462393,146.090859308511,0.0,1.0
2000-08-22,5.5,5.5,5.5,5.5,1200,22.5886822462393,22.5886822462393,22.5886822462393,22.5886822462393,292.181718617021,0.0,1.0
2000-08-23,5.5,5.5,5.5,5.5,0,22.5886822462393,22.5886822462393,22.5886822462393,22.5886822462393,0,0.0,1.0
2000-08-24,5.75,5.813,5.625,5.625,5400,23.6154405301592,23.8741836177071,23.1020613881992,23.1020613881992,1314.8177337766,0.0,1.0
2000-08-25,5.875,5.875,5.875,5.875,0,24.1288196721192,24.1288196721192,24.1288196721192,24.1288196721192,0,0.0,1.0
2000-08-28,6.0,6.0,6.0,6.0,13200,24.6421988140792,24.6421988140792,24.6421988140792,24.6421988140792,3213.99890478724,0.0,1.0
2000-08-29,5.875,5.875,5.875,5.875,600,24.1288196721192,24.1288196721192,24.1288196721192,24.1288196721192,146.090859308511,0.0,1.0
2000-08-30,5.88,5.88,5.88,5.88,0,24.1493548377976,24.1493548377976,24.1493548377976,24.1493548377976,0,0.0,1.0
2000-08-31,5.875,5.938,5.875,5.938,600,24.1288196721192,24.387562759667,24.1288196721192,24.387562759667,146.090859308511,0.0,1.0
2000-09-01,6.0,6.0,6.0,6.0,0,24.6421988140792,24.6421988140792,24.6421988140792,24.6421988140792,0,0.0,1.0
2000-09-05,5.75,5.75,5.75,5.75,1200,23.6154405301592,23.6154405301592,23.6154405301592,23.6154405301592,292.181718617022,0.0,1.0
2000-09-06,5.563,5.563,5.563,5.563,0,22.9706363278575,22.9706363278575,22.9706363278575,22.9706363278575,0,0.03,1.0
2000-09-07,5.56,5.56,5.56,5.56,0,22.9582487835498,22.9582487835498,22.9582487835498,22.9582487835498,0,0.0,1.0
2000-09-08,5.313,5.563,5.313,5.563,2400,21.9383409688849,22.9706363278575,21.9383409688849,22.9706363278575,581.229000774717,0.0,1.0
2000-09-11,5.375,5.438,5.375,5.438,0,22.1943502179101,22.4544886483712,22.1943502179101,22.4544886483712,0,0.0,1.0
2000-09-12,5.38,5.38,5.38,5.38,0,22.2149961250896,22.2149961250896,22.2149961250896,22.2149961250896,0,0.0,1.0
2000-09-13,5.38,5.38,5.38,5.38,0,22.2149961250896,22.2149961250896,22.2149961250896,22.2149961250896,0,0.0,1.0
2000-09-14,5.438,5.438,5.313,5.313,600,22.4544886483712,22.4544886483712,21.9383409688849,21.9383409688849,145.307250193679,0.0,1.0
2000-09-15,5.44,5.44,5.44,5.44,0,22.462747011243,22.462747011243,22.462747011243,22.462747011243,0,0.0,1.0
2000-09-18,5.44,5.44,5.44,5.44,0,22.462747011243,22.462747011243,22.462747011243,22.462747011243,0,0.0,1.0
2000-09-19,5.375,5.375,5.375,5.375,0,22.1943502179101,22.1943502179101,22.1943502179101,22.1943502179101,0,0.0,1.0
2000-09-20,5.375,5.375,5.375,5.375,0,22.1943502179101,22.1943502179101,22.1943502179101,22.1943502179101,0,0.0,1.0
2000-09-21,5.5,5.5,5.5,5.5,0,22.7104978973964,22.7104978973964,22.7104978973964,22.7104978973964,0,0.0,1.0
2000-09-22,5.5,5.5,5.5,5.5,0,22.7104978973964,22.7104978973964,22.7104978973964,22.7104978973964,0,0.0,1.0
2000-09-25,5.5,5.5,5.5,5.5,0,22.7104978973964,22.7104978973964,22.7104978973964,22.7104978973964,0,0.0,1.0
2000-09-26,5.5,5.5,5.5,5.5,0,22.7104978973964,22.7104978973964,22.7104978973964,22.7104978973964,0,0.0,1.0
2000-09-27,5.25,5.25,5.25,5.25,600,21.6782025384238,21.6782025384238,21.6782025384238,21.6782025384238,145.307250193679,0.0,1.0
2000-09-28,5.375,5.375,5.375,5.375,0,22.1943502179101,22.1943502179101,22.1943502179101,22.1943502179101,0,0.0,1.0
2000-09-29,5.375,5.375,5.375,5.375,0,22.1943502179101,22.1943502179101,22.1943502179101,22.1943502179101,0,0.0,1.0
2000-10-02,5.38,5.38,5.38,5.38,0,22.2149961250896,22.2149961250896,22.2149961250896,22.2149961250896,0,0.0,1.0
2000-10-03,5.38,5.38,5.38,5.38,0,22.2149961250896,22.2149961250896,22.2149961250896,22.2149961250896,0,0.0,1.0
2000-10-04,5.38,5.38,5.38,5.38,0,22.2149961250896,22.2149961250896,22.2149961250896,22.2149961250896,0,0.0,1.0
2000-10-05,5.188,5.188,5.188,5.188,1200,21.4221932893986,21.4221932893986,21.4221932893986,21.4221932893986,290.614500387359,0.0,1.0
2000-10-06,5.19,5.19,5.19,5.19,0,21.4304516522704,21.4304516522704,21.4304516522704,21.4304516522704,0,0.0,1.0
2000-10-09,5.188,5.313,5.188,5.313,3000,21.4221932893986,21.9383409688849,21.4221932893986,21.9383409688849,726.536250968396,0.0,1.0
2000-10-10,5.19,5.19,5.19,5.19,0,21.4304516522704,21.4304516522704,21.4304516522704,21.4304516522704,0,0.0,1.0
2000-10-11,5.188,5.188,5.188,5.188,0,21.4221932893986,21.4221932893986,21.4221932893986,21.4221932893986,0,0.0,1.0
2000-10-12,5.125,5.125,5.125,5.125,600,21.1620548589376,21.1620548589376,21.1620548589376,21.1620548589376,145.307250193679,0.0,1.0
2000-10-13,5.13,5.13,5.13,5.13,0,21.182700766117,21.182700766117,21.182700766117,21.182700766117,0,0.0,1.0
2000-10-16,5.063,5.125,5.063,5.125,3000,20.9060456099124,21.1620548589376,20.9060456099124,21.1620548589376,726.536250968394,0.0,1.0
2000-10-17,5.06,5.06,5.06,5.06,0,20.8936580656047,20.8936580656047,20.8936580656047,20.8936580656047,0,0.0,1.0
2000-10-18,5.063,5.063,5.063,5.063,0,20.9060456099124,20.9060456099124,20.9060456099124,20.9060456099124,0,0.0,1.0
2000-10-19,5.0,5.0,5.0,5.0,600,20.6459071794513,20.6459071794513,20.6459071794513,20.6459071794513,145.307250193679,0.0,1.0
2000-10-20,5.0,5.0,5.0,5.0,0,20.6459071794513,20.6459071794513,20.6459071794513,20.6459071794513,0,0.0,1.0
2000-10-23,5.0,5.0,5.0,5.0,0,20.6459071794513,20.6459071794513,20.6459071794513,20.6459071794513,0,0.0,1.0
2000-10-24,4.875,4.938,4.875,4.938,600,20.129759499965,20.3898979304261,20.129759499965,20.3898979304261,145.307250193679,0.0,1.0
2000-10-25,4.88,4.88,4.88,4.88,0,20.1504054071444,20.1504054071444,20.1504054071444,20.1504054071444,0,0.0,1.0
2000-10-26,4.75,4.875,4.75,4.875,1200,19.6136118204787,20.129759499965,19.6136118204787,20.129759499965,290.614500387358,0.0,1.0
2000-10-27,4.75,4.75,4.75,4.75,0,19.6136118204787,19.6136118204787,19.6136118204787,19.6136118204787,0,0.0,1.0
2000-10-30,4.688,4.688,4.688,4.688,1200,19.3576025714535,19.3576025714535,19.3576025714535,19.3576025714535,290.614500387358,0.0,1.0
2000-10-31,4.69,4.69,4.69,4.69,0,19.3658609343253,19.3658609343253,19.3658609343253,19.3658609343253,0,0.0,1.0
2000-11-01,4.75,4.75,4.75,4.75,0,19.6136118204787,19.6136118204787,19.6136118204787,19.6136118204787,0,0.0,1.0
2000-11-02,4.75,4.75,4.75,4.75,0,19.6136118204787,19.6136118204787,19.6136118204787,19.6136118204787,0,0.0,1.0
2000-11-03,4.75,4.813,4.75,4.813,600,19.6136118204787,19.8737502509398,19.6136118204787,19.8737502509398,145.307250193679,0.0,1.0
2000-11-06,4.75,4.75,4.75,4.75,0,19.6136118204787,19.6136118204787,19.6136118204787,19.6136118204787,0,0.0,1.0
2000-11-07,4.875,4.875,4.875,4.875,0,20.129759499965,20.129759499965,20.129759499965,20.129759499965,0,0.0,1.0
2000-11-08,4.75,4.75,4.75,4.75,600,19.6136118204787,19.6136118204787,19.6136118204787,19.6136118204787,145.307250193679,0.0,1.0
2000-11-09,4.875,4.875,4.875,4.875,0,20.129759499965,20.129759499965,20.129759499965,20.129759499965,0,0.0,1.0
2000-11-10,4.875,4.875,4.75,4.75,1200,20.129759499965,20.129759499965,19.6136118204787,19.6136118204787,290.614500387358,0.0,1.0
2000-11-13,4.625,4.75,4.625,4.75,600,19.0974641409924,19.6136118204787,19.0974641409924,19.6136118204787,145.307250193679,0.0,1.0
2000-11-14,4.75,4.75,4.75,4.75,600,19.6136118204787,19.6136118204787,19.6136118204787,19.6136118204787,145.307250193679,0.0,1.0
2000-11-15,4.75,4.75,4.75,4.75,0,19.6136118204787,19.6136118204787,19.6136118204787,19.6136118204787,0,0.0,1.0
2000-11-16,4.625,4.625,4.625,4.625,1200,19.0974641409924,19.0974641409924,19.0974641409924,19.0974641409924,290.614500387358,0.0,1.0
2000-11-17,4.625,4.625,4.625,4.625,600,19.0974641409924,19.0974641409924,19.0974641409924,19.0974641409924,145.307250193679,0.0,1.0
2000-11-20,4.563,4.625,4.5,4.625,2400,18.8414548919672,19.0974641409924,18.5813164615061,19.0974641409924,581.229000774717,0.0,1.0
2000-11-21,4.5,4.5,4.5,4.5,0,18.5813164615061,18.5813164615061,18.5813164615061,18.5813164615061,0,0.0,1.0
2000-11-22,4.5,4.5,4.5,4.5,1200,18.5813164615061,18.5813164615061,18.5813164615061,18.5813164615061,290.614500387359,0.0,1.0
2000-11-24,4.5,4.5,4.5,4.5,0,18.5813164615061,18.5813164615061,18.5813164615061,18.5813164615061,0,0.0,1.0
2000-11-27,4.688,4.688,4.625,4.625,600,19.3576025714535,19.3576025714535,19.0974641409924,19.0974641409924,145.307250193679,0.0,1.0
2000-11-28,4.5,4.5,4.375,4.375,0,18.5813164615061,18.5813164615061,18.0651687820199,18.0651687820199,0,0.0,1.0
2000-11-29,4.313,4.5,4.313,4.375,600,17.8091595329947,18.5813164615061,17.8091595329947,18.0651687820199,145.307250193679,0.0,1.0
2000-11-30,4.25,4.25,4.25,4.25,600,17.5490211025336,17.5490211025336,17.5490211025336,17.5490211025336,145.307250193679,0.0,1.0
2000-12-01,4.25,4.25,4.25,4.25,0,17.5490211025336,17.5490211025336,17.5490211025336,17.5490211025336,0,0.0,1.0
2000-12-04,4.25,4.25,4.25,4.25,0,17.5490211025336,17.5490211025336,17.5490211025336,17.5490211025336,0,0.0,1.0
2000-12-05,4.125,4.125,4.125,4.125,0,17.0328734230473,17.0328734230473,17.0328734230473,17.0328734230473,0,0.0,1.0
2000-12-06,4.125,4.25,4.125,4.25,600,17.0328734230473,17.5490211025336,17.0328734230473,17.5490211025336,145.307250193679,0.0,1.0
2000-12-07,4.13,4.13,4.13,4.13,0,17.0535193302268,17.0535193302268,17.0535193302268,17.0535193302268,0,0.0,1.0
2000-12-08,4.375,4.375,4.375,4.375,600,18.0651687820199,18.0651687820199,18.0651687820199,18.0651687820199,145.307250193679,0.0,1.0
2000-12-11,4.313,4.313,4.313,4.313,0,17.8091595329947,17.8091595329947,17.8091595329947,17.8091595329947,0,0.0,1.0
2000-12-12,4.375,4.438,4.375,4.438,0,18.0651687820199,18.325307212481,18.0651687820199,18.325307212481,0,0.0,1.0
2000-12-13,4.25,4.25,4.25,4.25,1200,17.5490211025336,17.5490211025336,17.5490211025336,17.5490211025336,290.614500387358,0.0,1.0
2000-12-14,4.125,4.125,4.063,4.063,1200,17.0328734230473,17.0328734230473,16.7768641740221,16.7768641740221,290.614500387358,0.0,1.0
2000-12-15,4.25,4.25,4.125,4.125,4800,17.5490211025336,17.5490211025336,17.0328734230473,17.0328734230473,1162.45800154943,0.0,1.0
2000-12-18,4.25,4.25,4.25,4.25,3000,17.5490211025336,17.5490211025336,17.5490211025336,17.5490211025336,726.536250968394,0.0,1.0
2000-12-19,4.25,4.25,4.25,4.25,0,17.5490211025336,17.5490211025336,17.5490211025336,17.5490211025336,0,0.0,1.0
2000-12-20,4.125,4.375,4.125,4.375,600,17.0328734230473,18.0651687820199,17.0328734230473,18.0651687820199,145.307250193679,0.0,1.0
2000-12-21,4.188,4.188,4.125,4.125,0,17.2930118535084,17.2930118535084,17.0328734230473,17.0328734230473,0,0.0,1.0
2000-12-22,4.188,4.188,4.188,4.188,0,17.2930118535084,17.2930118535084,17.2930118535084,17.2930118535084,0,0.0,1.0
2000-12-26,4.06,4.31,4.06,4.31,600,16.7644766297144,17.796771988687,16.7644766297144,17.796771988687,145.307250193679,0.0,1.0
2000-12-27,3.938,3.938,3.938,3.938,600,16.3845919376125,16.3845919376125,16.3845919376125,16.3845919376125,144.208657072255,0.03,1.0
2000-12-28,3.938,4.063,3.813,3.813,3600,16.3845919376125,16.9046716715388,15.8645122036863,15.8645122036863,865.251942433532,0.0,1.0
2000-12-29,3.563,3.813,3.563,3.813,3000,14.8243527358338,15.8645122036863,14.8243527358338,15.8645122036863,721.043285361274,0.0,1.0
2001-01-02,4.0,4.125,3.813,3.813,2400,16.6425514856399,17.1626312195662,15.8645122036863,15.8645122036863,576.834628289022,0.0,1.0
2001-01-03,4.0,4.0,4.0,4.0,0,16.6425514856399,16.6425514856399,16.6425514856399,16.6425514856399,0,0.0,1.0
2001-01-04,4.0,4.0,4.0,4.0,0,16.6425514856399,16.6425514856399,16.6425514856399,16.6425514856399,0,0.0,1.0
2001-01-05,4.125,4.125,4.125,4.125,1800,17.1626312195662,17.1626312195662,17.1626312195662,17.1626312195662,432.625971216765,0.0,1.0
2001-01-08,4.13,4.13,4.13,4.13,0,17.1834344089232,17.1834344089232,17.1834344089232,17.1834344089232,0,0.0,1.0
2001-01-09,4.25,4.25,4.25,4.25,600,17.6827109534924,17.6827109534924,17.6827109534924,17.6827109534924,144.208657072255,0.0,1.0
2001-01-10,4.313,4.313,4.313,4.313,100,17.9448311393913,17.9448311393913,17.9448311393913,17.9448311393913,24.0347761787091,0.0,1.0
2001-01-11,4.313,4.313,4.313,4.313,1800,17.9448311393913,17.9448311393913,17.9448311393913,17.9448311393913,432.625971216764,0.0,1.0
2001-01-12,4.438,4.438,4.438,4.438,100,18.4649108733175,18.4649108733175,18.4649108733175,18.4649108733175,24.0347761787092,0.0,1.0
2001-01-16,4.438,4.5,4.438,4.5,600,18.4649108733175,18.7228704213449,18.4649108733175,18.7228704213449,144.208657072255,0.0,1.0
2001-01-17,4.313,4.375,4.313,4.375,3000,17.9448311393913,18.2027906874187,17.9448311393913,18.2027906874187,721.043285361274,0.0,1.0
2001-01-18,4.31,4.31,4.31,4.31,0,17.932349225777,17.932349225777,17.932349225777,17.932349225777,0,0.0,1.0
2001-01-19,4.188,4.188,4.188,4.188,500,17.424751405465,17.424751405465,17.424751405465,17.424751405465,120.173880893546,0.0,1.0
2001-01-22,4.375,4.375,4.375,4.375,200,18.2027906874187,18.2027906874187,18.2027906874187,18.2027906874187,48.0695523574183,0.0,1.0
2001-01-23,4.313,4.313,4.313,4.313,200,17.9448311393913,17.9448311393913,17.9448311393913,17.9448311393913,48.0695523574183,0.0,1.0
2001-01-24,4.31,4.31,4.31,4.31,0,17.932349225777,17.932349225777,17.932349225777,17.932349225777,0,0.0,1.0
2001-01-25,4.438,4.438,4.313,4.313,600,18.4649108733175,18.4649108733175,17.9448311393913,17.9448311393913,144.208657072255,0.0,1.0
2001-01-26,4.438,4.5,4.438,4.5,600,18.4649108733175,18.7228704213449,18.4649108733175,18.7228704213449,144.208657072255,0.0,1.0
2001-01-29,4.5,4.5,4.4,4.5,3000,18.7228704213449,18.7228704213449,18.3068066342039,18.7228704213449,721.043285361277,0.0,1.0
2001-01-30,4.2,4.4,4.2,4.4,1200,17.4746790599219,18.3068066342039,17.4746790599219,18.3068066342039,288.417314144511,0.0,1.0
2001-01-31,4.3,4.32,4.3,4.3,3000,17.8907428470629,17.9739556044911,17.8907428470629,17.8907428470629,721.043285361277,0.0,1.0
2001-02-01,4.3,4.3,4.24,4.24,1200,17.8907428470629,17.8907428470629,17.6411045747783,17.6411045747783,288.417314144511,0.0,1.0
2001-02-02,4.41,4.41,4.25,4.25,10200,18.348413012918,18.348413012918,17.6827109534924,17.6827109534924,2451.54717022834,0.0,1.0
2001-02-05,4.45,4.45,4.45,4.45,600,18.5148385277744,18.5148385277744,18.5148385277744,18.5148385277744,144.208657072255,0.0,1.0
2001-02-06,4.5,4.5,4.5,4.5,600,18.7228704213449,18.7228704213449,18.7228704213449,18.7228704213449,144.208657072255,0.0,1.0
2001-02-07,4.45,4.45,4.45,4.45,600,18.5148385277744,18.5148385277744,18.5148385277744,18.5148385277744,144.208657072255,0.0,1.0
2001-02-08,4.45,4.45,4.45,4.45,0,18.5148385277744,18.5148385277744,18.5148385277744,18.5148385277744,0,0.0,1.0
2001-02-09,5.2,5.2,4.6,4.6,19200,21.6353169313319,21.6353169313319,19.1389342084859,19.1389342084859,4614.67702631217,0.0,1.0
2001-02-12,6.0,6.15,5.4,5.4,37200,24.9638272284599,25.5879229091714,22.4674445056139,22.4674445056139,8940.93673847982,0.0,1.0
2001-02-13,6.1,9.25,6.0,9.0,150000,25.3798910156009,38.4859003105424,24.9638272284599,37.4457408426899,36052.1642680638,0.0,1.0
2001-02-14,5.85,6.1,5.83,6.1,7200,24.3397315477484,25.3798910156009,24.2565187903202,25.3798910156009,1730.50388486706,0.0,1.0
2001-02-15,5.71,5.81,5.71,5.81,8400,23.757242245751,24.173306032892,23.757242245751,24.173306032892,2018.92119901157,0.0,1.0
2001-02-16,5.85,5.9,5.75,5.75,1800,24.3397315477484,24.5477634413189,23.9236677606074,23.9236677606074,432.625971216766,0.0,1.0
2001-02-20,5.79,5.91,5.79,5.85,600,24.0900932754638,24.589369820033,24.0900932754638,24.3397315477484,144.208657072255,0.0,1.0
2001-02-21,5.76,5.83,5.76,5.83,400,23.9652741393215,24.2565187903202,23.9652741393215,24.2565187903202,96.1391047148368,0.0,1.0
2001-02-22,5.83,5.83,5.83,5.83,300,24.2565187903202,24.2565187903202,24.2565187903202,24.2565187903202,72.1043285361276,0.0,1.0
2001-02-23,5.84,5.84,5.7,5.8,3000,24.2981251690343,24.2981251690343,23.7156358670369,24.1316996541779,721.043285361276,0.0,1.0
2001-02-26,5.81,5.81,5.81,5.81,0,24.2981251690343,24.2981251690343,24.2981251690343,24.2981251690343,0,0.03,1.0
2001-02-27,5.81,5.81,5.81,5.81,0,24.2981251690343,24.2981251690343,24.2981251690343,24.2981251690343,0,0.0,1.0
2001-02-28,5.81,5.81,5.81,5.81,0,24.2981251690343,24.2981251690343,24.2981251690343,24.2981251690343,0,0.0,1.0
2001-03-01,5.8,5.8,5.8,5.8,200,24.2563039553183,24.2563039553183,24.2563039553183,24.2563039553183,47.8226197254452,0.0,1.0
2001-03-02,5.75,5.8,5.75,5.8,600,24.0471978867379,24.2563039553183,24.0471978867379,24.2563039553183,143.467859176336,0.0,1.0
2001-03-05,5.75,5.75,5.68,5.68,600,24.0471978867379,24.0471978867379,23.7544493907255,23.7544493907255,143.467859176336,0.0,1.0
2001-03-06,5.75,5.75,5.75,5.75,0,24.0471978867379,24.0471978867379,24.0471978867379,24.0471978867379,0,0.0,1.0
2001-03-07,5.72,5.72,5.72,5.72,200,23.9217342455897,23.9217342455897,23.9217342455897,23.9217342455897,47.8226197254454,0.0,1.0
2001-03-08,5.75,5.75,5.75,5.75,100,24.0471978867379,24.0471978867379,24.0471978867379,24.0471978867379,23.9113098627227,0.0,1.0
2001-03-09,5.7,5.84,5.7,5.84,18600,23.8380918181576,24.4235888101825,23.8380918181576,24.4235888101825,4447.50363446641,0.0,1.0
2001-03-12,5.13,5.6,5.13,5.6,9600,21.4542826363418,23.4198796809969,21.4542826363418,23.4198796809969,2295.48574682138,0.0,1.0
2001-03-13,5.13,5.13,5.13,5.13,0,21.4542826363418,21.4542826363418,21.4542826363418,21.4542826363418,0,0.0,1.0
2001-03-14,5.08,5.13,5.08,5.13,3000,21.2451765677615,21.4542826363418,21.2451765677615,21.4542826363418,717.33929588168,0.0,1.0
2001-03-15,5.08,5.08,5.08,5.08,0,21.2451765677615,21.2451765677615,21.2451765677615,21.2451765677615,0,0.0,1.0
2001-03-16,5.0,5.0,5.0,5.0,5400,20.910606858033,20.910606858033,20.910606858033,20.910606858033,1291.21073258702,0.0,1.0
2001-03-19,5.0,5.0,4.9,5.0,1200,20.910606858033,20.910606858033,20.4923947208723,20.910606858033,286.935718352672,0.0,1.0
2001-03-20,5.0,5.0,5.0,5.0,0,20.910606858033,20.910606858033,20.910606858033,20.910606858033,0,0.0,1.0
2001-03-21,5.0,5.0,5.0,5.0,0,20.910606858033,20.910606858033,20.910606858033,20.910606858033,0,0.0,1.0
2001-03-22,4.95,5.05,4.95,5.05,1800,20.7015007894527,21.1197129266133,20.7015007894527,21.1197129266133,430.403577529007,0.0,1.0
2001-03-23,5.04,5.05,5.04,5.05,600,21.0778917128972,21.1197129266133,21.0778917128972,21.1197129266133,143.467859176336,0.0,1.0
2001-03-26,5.1,5.12,5.02,5.02,1800,21.3288189951936,21.4124614226258,20.9942492854651,20.9942492854651,430.403577529009,0.0,1.0
2001-03-27,5.15,5.15,5.15,5.15,500,21.537925063774,21.537925063774,21.537925063774,21.537925063774,119.556549313613,0.0,1.0
2001-03-28,5.15,5.15,5.15,5.15,500,21.537925063774,21.537925063774,21.537925063774,21.537925063774,119.556549313613,0.0,1.0
2001-03-29,5.2,5.2,5.2,5.2,500,21.7470311323543,21.7470311323543,21.7470311323543,21.7470311323543,119.556549313613,0.0,1.0
2001-03-30,5.13,5.13,5.13,5.13,400,21.4542826363418,21.4542826363418,21.4542826363418,21.4542826363418,95.6452394508908,0.0,1.0
2001-04-02,5.3,5.3,5.3,5.3,400,22.165243269515,22.165243269515,22.165243269515,22.165243269515,95.6452394508905,0.0,1.0
2001-04-03,5.2,5.25,5.2,5.25,3000,21.7470311323543,21.9561372009346,21.7470311323543,21.9561372009346,717.33929588168,0.0,1.0
2001-04-04,5.2,5.2,5.2,5.2,300,21.7470311323543,21.7470311323543,21.7470311323543,21.7470311323543,71.733929588168,0.0,1.0
2001-04-05,5.2,5.2,5.2,5.2,0,21.7470311323543,21.7470311323543,21.7470311323543,21.7470311323543,0,0.0,1.0
2001-04-06,5.2,5.2,5.2,5.2,1800,21.7470311323543,21.7470311323543,21.7470311323543,21.7470311323543,430.403577529008,0.0,1.0
2001-04-09,5.15,5.15,5.13,5.13,600,21.537925063774,21.537925063774,21.4542826363418,21.4542826363418,143.467859176336,0.0,1.0
2001-04-10,5.2,5.2,5.15,5.15,4800,21.7470311323543,21.7470311323543,21.537925063774,21.537925063774,1147.74287341069,0.0,1.0
2001-04-11,5.25,5.25,5.2,5.2,5400,21.9561372009346,21.9561372009346,21.7470311323543,21.7470311323543,1291.21073258703,0.0,1.0
2001-04-12,5.24,5.24,5.24,5.24,200,21.9143159872186,21.9143159872186,21.9143159872186,21.9143159872186,47.8226197254452,0.0,1.0
2001-04-16,5.24,5.24,5.24,5.24,0,21.9143159872186,21.9143159872186,21.9143159872186,21.9143159872186,0,0.0,1.0
2001-04-17,5.35,5.35,5.3,5.3,600,22.3743493380953,22.3743493380953,22.165243269515,22.165243269515,143.467859176336,0.0,1.0
2001-04-18,5.3,5.3,5.3,5.3,400,22.165243269515,22.165243269515,22.165243269515,22.165243269515,95.6452394508905,0.0,1.0
2001-04-19,5.3,5.3,5.3,5.3,100,22.165243269515,22.165243269515,22.165243269515,22.165243269515,23.9113098627226,0.0,1.0
2001-04-20,5.3,5.3,5.2,5.2,600,22.165243269515,22.165243269515,21.7470311323543,21.7470311323543,143.467859176336,0.0,1.0
2001-04-23,5.3,5.3,5.3,5.3,0,22.165243269515,22.165243269515,22.165243269515,22.165243269515,0,0.0,1.0
2001-04-24,5.3,5.3,5.3,5.3,100,22.165243269515,22.165243269515,22.165243269515,22.165243269515,23.9113098627226,0.0,1.0
2001-04-25,5.3,5.3,5.3,5.3,0,22.165243269515,22.165243269515,22.165243269515,22.165243269515,0,0.0,1.0
2001-04-26,5.3,5.3,5.3,5.3,0,22.165243269515,22.165243269515,22.165243269515,22.165243269515,0,0.0,1.0
2001-04-27,5.36,5.36,5.3,5.3,600,22.4161705518114,22.4161705518114,22.165243269515,22.165243269515,143.467859176336,0.0,1.0
2001-04-30,5.24,5.24,5.24,5.24,100,21.9143159872186,21.9143159872186,21.9143159872186,21.9143159872186,23.9113098627226,0.0,1.0
2001-05-01,5.24,5.24,5.24,5.24,0,21.9143159872186,21.9143159872186,21.9143159872186,21.9143159872186,0,0.0,1.0
2001-05-02,5.24,5.24,5.24,5.24,0,21.9143159872186,21.9143159872186,21.9143159872186,21.9143159872186,0,0.0,1.0
2001-05-03,5.3,5.3,5.2,5.2,500,22.165243269515,22.165243269515,21.7470311323543,21.7470311323543,119.556549313613,0.0,1.0
2001-05-04,5.3,5.3,5.3,5.3,400,22.165243269515,22.165243269515,22.165243269515,22.165243269515,95.6452394508905,0.0,1.0
2001-05-07,5.3,5.3,5.3,5.3,100,22.165243269515,22.165243269515,22.165243269515,22.165243269515,23.9113098627226,0.0,1.0
2001-05-08,5.3,5.3,5.3,5.3,600,22.165243269515,22.165243269515,22.165243269515,22.165243269515,143.467859176336,0.0,1.0
2001-05-09,5.3,5.3,5.3,5.3,0,22.165243269515,22.165243269515,22.165243269515,22.165243269515,0,0.0,1.0
2001-05-10,5.22,5.3,5.22,5.24,300,21.8306735597864,22.165243269515,21.8306735597864,21.9143159872186,71.7339295881681,0.0,1.0
2001-05-11,5.3,5.3,5.3,5.3,100,22.165243269515,22.165243269515,22.165243269515,22.165243269515,23.9113098627226,0.0,1.0
2001-05-14,5.3,5.3,5.3,5.3,100,22.165243269515,22.165243269515,22.165243269515,22.165243269515,23.9113098627226,0.0,1.0
2001-05-15,5.29,5.29,5.29,5.29,600,22.1234220557989,22.1234220557989,22.1234220557989,22.1234220557989,143.467859176336,0.0,1.0
2001-05-16,5.1,5.24,5.1,5.24,3000,21.3288189951936,21.9143159872186,21.3288189951936,21.9143159872186,717.339295881681,0.0,1.0
2001-05-17,5.02,5.1,5.02,5.1,600,20.9942492854651,21.3288189951936,20.9942492854651,21.3288189951936,143.467859176336,0.0,1.0
2001-05-18,5.1,5.1,5.1,5.1,500,21.3288189951936,21.3288189951936,21.3288189951936,21.3288189951936,119.556549313613,0.0,1.0
2001-05-21,5.1,5.1,5.1,5.1,600,21.3288189951936,21.3288189951936,21.3288189951936,21.3288189951936,143.467859176336,0.0,1.0
2001-05-22,5.1,5.1,5.1,5.1,100,21.3288189951936,21.3288189951936,21.3288189951936,21.3288189951936,23.9113098627227,0.0,1.0
2001-05-23,5.1,5.1,5.1,5.1,0,21.3288189951936,21.3288189951936,21.3288189951936,21.3288189951936,0,0.0,1.0
2001-05-24,5.1,5.1,5.1,5.1,300,21.3288189951936,21.3288189951936,21.3288189951936,21.3288189951936,71.7339295881681,0.0,1.0
2001-05-25,5.1,5.1,5.1,5.1,0,21.3288189951936,21.3288189951936,21.3288189951936,21.3288189951936,0,0.0,1.0
2001-05-29,5.07,5.07,5.07,5.07,0,21.3288189951936,21.3288189951936,21.3288189951936,21.3288189951936,0,0.03,1.0
2001-05-30,5.15,5.15,5.12,5.12,600,21.6653684073466,21.6653684073466,21.5391623777892,21.5391623777892,142.623930592946,0.0,1.0
2001-05-31,5.15,5.15,5.15,5.15,0,21.6653684073466,21.6653684073466,21.6653684073466,21.6653684073466,0,0.0,1.0
2001-06-01,5.15,5.15,5.15,5.15,0,21.6653684073466,21.6653684073466,21.6653684073466,21.6653684073466,0,0.0,1.0
2001-06-04,5.15,5.15,5.15,5.15,0,21.6653684073466,21.6653684073466,21.6653684073466,21.6653684073466,0,0.0,1.0
2001-06-05,5.15,5.15,5.15,5.15,0,21.6653684073466,21.6653684073466,21.6653684073466,21.6653684073466,0,0.0,1.0
2001-06-06,5.25,5.25,5.25,5.25,200,22.0860551725378,22.0860551725378,22.0860551725378,22.0860551725378,47.5413101976486,0.0,1.0
2001-06-07,5.25,5.25,5.25,5.25,0,22.0860551725378,22.0860551725378,22.0860551725378,22.0860551725378,0,0.0,1.0
2001-06-08,5.25,5.25,5.25,5.25,0,22.0860551725378,22.0860551725378,22.0860551725378,22.0860551725378,0,0.0,1.0
2001-06-11,5.21,5.22,5.21,5.22,600,21.9177804664613,21.9598491429804,21.9177804664613,21.9598491429804,142.623930592946,0.0,1.0
2001-06-12,5.2,5.2,5.2,5.2,1200,21.8757117899422,21.8757117899422,21.8757117899422,21.8757117899422,285.247861185891,0.0,1.0
2001-06-13,5.2,5.2,5.2,5.2,0,21.8757117899422,21.8757117899422,21.8757117899422,21.8757117899422,0,0.0,1.0
2001-06-14,5.15,5.15,5.15,5.15,1800,21.6653684073466,21.6653684073466,21.6653684073466,21.6653684073466,427.871791778837,0.0,1.0
2001-06-15,5.15,5.15,5.15,5.15,0,21.6653684073466,21.6653684073466,21.6653684073466,21.6653684073466,0,0.0,1.0
2001-06-18,5.15,5.15,5.15,5.15,100,21.6653684073466,21.6653684073466,21.6653684073466,21.6653684073466,23.7706550988243,0.0,1.0
2001-06-19,5.15,5.15,5.15,5.15,200,21.6653684073466,21.6653684073466,21.6653684073466,21.6653684073466,47.5413101976486,0.0,1.0
2001-06-20,5.15,5.15,5.15,5.15,0,21.6653684073466,21.6653684073466,21.6653684073466,21.6653684073466,0,0.0,1.0
2001-06-21,5.03,5.03,5.03,5.03,100,21.1605442891172,21.1605442891172,21.1605442891172,21.1605442891172,23.7706550988242,0.0,1.0
2001-06-22,5.03,5.03,5.03,5.03,0,21.1605442891172,21.1605442891172,21.1605442891172,21.1605442891172,0,0.0,1.0
2001-06-25,5.03,5.03,5.03,5.03,0,21.1605442891172,21.1605442891172,21.1605442891172,21.1605442891172,0,0.0,1.0
2001-06-26,5.15,5.15,5.15,5.15,100,21.6653684073466,21.6653684073466,21.6653684073466,21.6653684073466,23.7706550988243,0.0,1.0
2001-06-27,5.15,5.15,5.15,5.15,0,21.6653684073466,21.6653684073466,21.6653684073466,21.6653684073466,0,0.0,1.0
2001-06-28,5.15,5.15,5.15,5.15,0,21.6653684073466,21.6653684073466,21.6653684073466,21.6653684073466,0,0.0,1.0
2001-06-29,5.15,5.15,5.15,5.15,0,21.6653684073466,21.6653684073466,21.6653684073466,21.6653684073466,0,0.0,1.0
2001-07-02,5.1,5.19,5.1,5.19,7800,21.455025024751,21.8336431134231,21.455025024751,21.8336431134231,1854.11109770829,0.0,1.0
2001-07-03,5.1,5.1,5.1,5.1,0,21.455025024751,21.455025024751,21.455025024751,21.455025024751,0,0.0,1.0
2001-07-05,5.1,5.15,5.05,5.15,4200,21.455025024751,21.6653684073466,21.2446816421554,21.6653684073466,998.36751415062,0.0,1.0
2001-07-06,5.1,5.1,5.1,5.1,2400,21.455025024751,21.455025024751,21.455025024751,21.455025024751,570.495722371783,0.0,1.0
2001-07-09,5.1,5.1,5.1,5.1,600,21.455025024751,21.455025024751,21.455025024751,21.455025024751,142.623930592946,0.0,1.0
2001-07-10,5.1,5.1,5.1,5.1,0,21.455025024751,21.455025024751,21.455025024751,21.455025024751,0,0.0,1.0
2001-07-11,5.1,5.1,5.1,5.1,200,21.455025024751,21.455025024751,21.455025024751,21.455025024751,47.5413101976486,0.0,1.0
2001-07-12,5.1,5.1,5.05,5.05,600,21.455025024751,21.455025024751,21.2446816421554,21.2446816421554,142.623930592946,0.0,1.0
2001-07-13,5.1,5.1,5.1,5.1,0,21.455025024751,21.455025024751,21.455025024751,21.455025024751,0,0.0,1.0
2001-07-16,5.1,5.1,5.1,5.1,100,21.455025024751,21.455025024751,21.455025024751,21.455025024751,23.7706550988243,0.0,1.0
2001-07-17,5.05,5.1,5.05,5.1,1200,21.2446816421554,21.455025024751,21.2446816421554,21.455025024751,285.247861185891,0.0,1.0
2001-07-18,5.05,5.05,5.05,5.05,500,21.2446816421554,21.2446816421554,21.2446816421554,21.2446816421554,118.853275494121,0.0,1.0
2001-07-19,5.05,5.05,5.05,5.05,400,21.2446816421554,21.2446816421554,21.2446816421554,21.2446816421554,95.0826203952972,0.0,1.0
2001-07-20,5.05,5.05,5.05,5.05,600,21.2446816421554,21.2446816421554,21.2446816421554,21.2446816421554,142.623930592946,0.0,1.0
2001-07-23,5.05,5.05,5.05,5.05,600,21.2446816421554,21.2446816421554,21.2446816421554,21.2446816421554,142.623930592946,0.0,1.0
2001-07-24,5.05,5.05,5.05,5.05,1200,21.2446816421554,21.2446816421554,21.2446816421554,21.2446816421554,285.247861185891,0.0,1.0
2001-07-25,5.05,5.05,5.05,5.05,1200,21.2446816421554,21.2446816421554,21.2446816421554,21.2446816421554,285.247861185891,0.0,1.0
2001-07-26,5.05,5.05,5.05,5.05,600,21.2446816421554,21.2446816421554,21.2446816421554,21.2446816421554,142.623930592946,0.0,1.0
2001-07-27,5.05,5.05,5.05,5.05,0,21.2446816421554,21.2446816421554,21.2446816421554,21.2446816421554,0,0.0,1.0
2001-07-30,5.05,5.05,5.05,5.05,0,21.2446816421554,21.2446816421554,21.2446816421554,21.2446816421554,0,0.0,1.0
2001-07-31,5.1,5.15,5.05,5.05,6000,21.455025024751,21.6653684073466,21.2446816421554,21.2446816421554,1426.23930592946,0.0,1.0
2001-08-01,5.14,5.14,5.14,5.14,600,21.6232997308275,21.6232997308275,21.6232997308275,21.6232997308275,142.623930592946,0.0,1.0
2001-08-02,5.05,5.05,5.05,5.05,600,21.2446816421554,21.2446816421554,21.2446816421554,21.2446816421554,142.623930592946,0.0,1.0
2001-08-03,5.05,5.05,5.05,5.05,0,21.2446816421554,21.2446816421554,21.2446816421554,21.2446816421554,0,0.0,1.0
2001-08-06,5.05,5.05,5.05,5.05,0,21.2446816421554,21.2446816421554,21.2446816421554,21.2446816421554,0,0.0,1.0
2001-08-07,5.05,5.05,4.95,4.95,1800,21.2446816421554,21.2446816421554,20.8239948769642,20.8239948769642,427.871791778837,0.0,1.0
2001-08-08,5.13,5.14,5.13,5.14,400,21.5812310543084,21.6232997308275,21.5812310543084,21.6232997308275,95.082620395297,0.0,1.0
2001-08-09,5.13,5.13,5.13,5.13,100,21.5812310543084,21.5812310543084,21.5812310543084,21.5812310543084,23.7706550988242,0.0,1.0
2001-08-10,5.13,5.13,5.13,5.13,300,21.5812310543084,21.5812310543084,21.5812310543084,21.5812310543084,71.3119652964727,0.0,1.0
2001-08-13,5.05,5.05,5.05,5.05,600,21.2446816421554,21.2446816421554,21.2446816421554,21.2446816421554,142.623930592946,0.0,1.0
2001-08-14,5.0,5.05,5.0,5.05,1800,21.0343382595598,21.2446816421554,21.0343382595598,21.2446816421554,427.871791778837,0.0,1.0
2001-08-15,4.99,5.0,4.8,4.9,5400,20.9922695830407,21.0343382595598,20.1929647291774,20.6136514943686,1283.61537533651,0.0,1.0
2001-08-16,4.9,4.95,4.9,4.9,7800,20.6136514943686,20.8239948769642,20.6136514943686,20.6136514943686,1854.11109770829,0.0,1.0
2001-08-17,5.0,5.0,4.9,4.9,2400,21.0343382595598,21.0343382595598,20.6136514943686,20.6136514943686,570.495722371783,0.0,1.0
2001-08-20,5.0,5.0,5.0,5.0,0,21.0343382595598,21.0343382595598,21.0343382595598,21.0343382595598,0,0.0,1.0
2001-08-21,5.0,5.0,5.0,5.0,0,21.0343382595598,21.0343382595598,21.0343382595598,21.0343382595598,0,0.0,1.0
2001-08-22,5.0,5.0,5.0,5.0,0,21.0343382595598,21.0343382595598,21.0343382595598,21.0343382595598,0,0.0,1.0
2001-08-23,5.1,5.15,5.1,5.15,2400,21.455025024751,21.6653684073466,21.455025024751,21.6653684073466,570.495722371783,0.0,1.0
2001-08-24,5.1,5.1,5.1,5.1,0,21.455025024751,21.455025024751,21.455025024751,21.455025024751,0,0.0,1.0
2001-08-27,5.1,5.1,5.1,5.1,100,21.455025024751,21.455025024751,21.455025024751,21.455025024751,23.7706550988243,0.0,1.0
2001-08-28,4.98,5.08,4.95,5.0,2400,20.9502009065216,21.3708876717128,20.8239948769642,21.0343382595598,570.495722371782,0.0,1.0
2001-08-29,4.95,4.95,4.95,4.95,600,20.9502009065216,20.9502009065216,20.9502009065216,20.9502009065216,141.764750288169,0.03,1.0
2001-08-30,4.85,4.85,4.85,4.85,3000,20.5269645245716,20.5269645245716,20.5269645245716,20.5269645245716,708.823751440846,0.0,1.0
2001-08-31,4.75,4.8,4.75,4.8,1800,20.1037281426217,20.3153463335967,20.1037281426217,20.3153463335967,425.294250864507,0.0,1.0
2001-09-04,4.75,4.75,4.75,4.75,0,20.1037281426217,20.1037281426217,20.1037281426217,20.1037281426217,0,0.0,1.0
2001-09-05,4.75,4.75,4.75,4.75,200,20.1037281426217,20.1037281426217,20.1037281426217,20.1037281426217,47.254916762723,0.0,1.0
2001-09-06,4.75,4.75,4.75,4.75,2400,20.1037281426217,20.1037281426217,20.1037281426217,20.1037281426217,567.059001152676,0.0,1.0
2001-09-07,4.75,4.75,4.75,4.75,0,20.1037281426217,20.1037281426217,20.1037281426217,20.1037281426217,0,0.0,1.0
2001-09-10,4.7,4.7,4.7,4.7,500,19.8921099516467,19.8921099516467,19.8921099516467,19.8921099516467,118.137291906808,0.0,1.0
2001-09-17,4.4,4.6,4.4,4.6,1200,18.6224008057969,19.4688735696968,18.6224008057969,19.4688735696968,283.529500576339,0.0,1.0
2001-09-18,4.4,4.4,4.3,4.4,2400,18.6224008057969,18.6224008057969,18.199164423847,18.6224008057969,567.059001152677,0.0,1.0
2001-09-19,4.4,4.4,4.4,4.4,100,18.6224008057969,18.6224008057969,18.6224008057969,18.6224008057969,23.6274583813615,0.0,1.0
2001-09-20,4.5,4.5,4.5,4.5,200,19.0456371877469,19.0456371877469,19.0456371877469,19.0456371877469,47.2549167627229,0.0,1.0
2001-09-21,4.3,4.3,4.3,4.3,1800,18.199164423847,18.199164423847,18.199164423847,18.199164423847,425.294250864507,0.0,1.0
2001-09-24,4.3,4.3,4.3,4.3,600,18.199164423847,18.199164423847,18.199164423847,18.199164423847,141.764750288169,0.0,1.0
2001-09-25,4.49,4.5,4.4,4.45,6000,19.0033135495519,19.0456371877469,18.6224008057969,18.8340189967719,1417.64750288169,0.0,1.0
2001-09-26,4.4,4.4,4.4,4.4,1200,18.6224008057969,18.6224008057969,18.6224008057969,18.6224008057969,283.529500576339,0.0,1.0
2001-09-27,4.4,4.4,4.4,4.4,200,18.6224008057969,18.6224008057969,18.6224008057969,18.6224008057969,47.2549167627231,0.0,1.0
2001-09-28,4.42,4.42,4.42,4.42,200,18.7070480821869,18.7070480821869,18.7070480821869,18.7070480821869,47.2549167627231,0.0,1.0
2001-10-01,4.42,4.42,4.42,4.42,0,18.7070480821869,18.7070480821869,18.7070480821869,18.7070480821869,0,0.0,1.0
2001-10-02,4.4,4.4,4.3,4.4,2400,18.6224008057969,18.6224008057969,18.199164423847,18.6224008057969,567.059001152677,0.0,1.0
2001-10-03,4.4,4.55,4.4,4.55,4200,18.6224008057969,19.2572553787218,18.6224008057969,19.2572553787218,992.353252017185,0.0,1.0
2001-10-04,4.49,4.49,4.49,4.49,1800,19.0033135495519,19.0033135495519,19.0033135495519,19.0033135495519,425.294250864506,0.0,1.0
2001-10-05,4.49,4.49,4.49,4.49,0,19.0033135495519,19.0033135495519,19.0033135495519,19.0033135495519,0,0.0,1.0
2001-10-08,4.49,4.49,4.49,4.49,0,19.0033135495519,19.0033135495519,19.0033135495519,19.0033135495519,0,0.0,1.0
2001-10-09,4.49,4.49,4.49,4.49,0,19.0033135495519,19.0033135495519,19.0033135495519,19.0033135495519,0,0.0,1.0
2001-10-10,4.14,4.44,4.14,4.44,1800,17.5219862127271,18.7916953585769,17.5219862127271,18.7916953585769,425.294250864507,0.0,1.0
2001-10-11,4.24,4.24,4.24,4.24,200,17.9452225946771,17.9452225946771,17.9452225946771,17.9452225946771,47.2549167627229,0.0,1.0
2001-10-12,4.24,4.24,4.24,4.24,0,17.9452225946771,17.9452225946771,17.9452225946771,17.9452225946771,0,0.0,1.0
2001-10-15,4.24,4.24,4.24,4.24,0,17.9452225946771,17.9452225946771,17.9452225946771,17.9452225946771,0,0.0,1.0
2001-10-16,4.24,4.24,4.24,4.24,100,17.9452225946771,17.9452225946771,17.9452225946771,17.9452225946771,23.6274583813614,0.0,1.0
2001-10-17,4.5,4.5,4.3,4.3,3600,19.0456371877469,19.0456371877469,18.199164423847,18.199164423847,850.588501729012,0.0,1.0
2001-10-18,4.54,4.55,4.54,4.55,2400,19.2149317405269,19.2572553787218,19.2149317405269,19.2572553787218,567.059001152674,0.0,1.0
2001-10-19,4.6,4.7,4.55,4.64,2400,19.4688735696968,19.8921099516467,19.2572553787218,19.6381681224768,567.059001152676,0.0,1.0
2001-10-22,4.6,4.6,4.6,4.6,0,19.4688735696968,19.4688735696968,19.4688735696968,19.4688735696968,0,0.0,1.0
2001-10-23,4.6,4.6,4.6,4.6,0,19.4688735696968,19.4688735696968,19.4688735696968,19.4688735696968,0,0.0,1.0
2001-10-24,4.65,4.7,4.65,4.7,400,19.6804917606718,19.8921099516467,19.6804917606718,19.8921099516467,94.5098335254458,0.0,1.0
2001-10-25,4.65,4.65,4.65,4.65,0,19.6804917606718,19.6804917606718,19.6804917606718,19.6804917606718,0,0.0,1.0
2001-10-26,4.59,4.59,4.59,4.59,100,19.4265499315018,19.4265499315018,19.4265499315018,19.4265499315018,23.6274583813615,0.0,1.0
2001-10-29,4.65,4.65,4.65,4.65,1800,19.6804917606718,19.6804917606718,19.6804917606718,19.6804917606718,425.294250864506,0.0,1.0
2001-10-30,4.65,4.75,4.65,4.75,600,19.6804917606718,20.1037281426217,19.6804917606718,20.1037281426217,141.764750288169,0.0,1.0
2001-10-31,4.65,4.65,4.65,4.65,0,19.6804917606718,19.6804917606718,19.6804917606718,19.6804917606718,0,0.0,1.0
2001-11-01,4.65,4.65,4.65,4.65,100,19.6804917606718,19.6804917606718,19.6804917606718,19.6804917606718,23.6274583813615,0.0,1.0
2001-11-02,4.6,4.6,4.5,4.5,500,19.4688735696968,19.4688735696968,19.0456371877469,19.0456371877469,118.137291906807,0.0,1.0
2001-11-05,4.6,4.6,4.6,4.6,0,19.4688735696968,19.4688735696968,19.4688735696968,19.4688735696968,0,0.0,1.0
2001-11-06,4.6,4.6,4.6,4.6,100,19.4688735696968,19.4688735696968,19.4688735696968,19.4688735696968,23.6274583813615,0.0,1.0
2001-11-07,4.6,4.6,4.6,4.6,600,19.4688735696968,19.4688735696968,19.4688735696968,19.4688735696968,141.764750288169,0.0,1.0
2001-11-08,4.64,4.64,4.64,4.64,3000,19.6381681224768,19.6381681224768,19.6381681224768,19.6381681224768,708.823751440844,0.0,1.0
2001-11-09,4.64,4.64,4.64,4.64,0,19.6381681224768,19.6381681224768,19.6381681224768,19.6381681224768,0,0.0,1.0
2001-11-12,4.64,4.64,4.64,4.64,100,19.6381681224768,19.6381681224768,19.6381681224768,19.6381681224768,23.6274583813615,0.0,1.0
2001-11-13,4.59,4.59,4.58,4.58,600,19.4265499315018,19.4265499315018,19.3842262933068,19.3842262933068,141.764750288169,0.0,1.0
2001-11-14,4.59,4.59,4.59,4.59,100,19.4265499315018,19.4265499315018,19.4265499315018,19.4265499315018,23.6274583813615,0.0,1.0
2001-11-15,4.59,4.59,4.59,4.59,0,19.4265499315018,19.4265499315018,19.4265499315018,19.4265499315018,0,0.0,1.0
2001-11-16,4.35,4.59,4.35,4.59,1200,18.410782614822,19.4265499315018,18.410782614822,19.4265499315018,283.529500576338,0.0,1.0
2001-11-19,4.1,4.2,4.1,4.2,600,17.3526916599472,17.7759280418971,17.3526916599472,17.7759280418971,141.764750288169,0.0,1.0
2001-11-20,4.1,4.1,4.1,4.1,0,17.3526916599472,17.3526916599472,17.3526916599472,17.3526916599472,0,0.0,1.0
2001-11-21,4.1,4.1,4.1,4.1,0,17.3526916599472,17.3526916599472,17.3526916599472,17.3526916599472,0,0.0,1.0
2001-11-23,4.05,4.05,4.05,4.05,100,17.1410734689722,17.1410734689722,17.1410734689722,17.1410734689722,23.6274583813615,0.0,1.0
2001-11-26,3.8,4.05,3.76,4.05,3600,16.0829825140974,17.1410734689722,15.9136879613174,17.1410734689722,850.588501729012,0.0,1.0
2001-11-27,3.8,3.8,3.8,3.8,4800,16.0829825140974,16.0829825140974,16.0829825140974,16.0829825140974,1134.11800230535,0.0,1.0
2001-11-28,3.8,3.8,3.8,3.8,1800,16.0829825140974,16.0829825140974,16.0829825140974,16.0829825140974,425.294250864506,0.0,1.0
2001-11-29,3.8,3.8,3.8,3.8,0,16.0829825140974,16.0829825140974,16.0829825140974,16.0829825140974,0,0.0,1.0
2001-11-30,3.8,3.8,3.8,3.8,18600,16.0829825140974,16.0829825140974,16.0829825140974,16.0829825140974,4394.70725893323,0.0,1.0
2001-12-03,3.9,3.9,3.9,3.9,1800,16.5062188960473,16.5062188960473,16.5062188960473,16.5062188960473,425.294250864507,0.0,1.0
2001-12-04,3.9,3.9,3.9,3.9,0,16.5062188960473,16.5062188960473,16.5062188960473,16.5062188960473,0,0.0,1.0
2001-12-05,3.9,3.9,3.9,3.9,400,16.5062188960473,16.5062188960473,16.5062188960473,16.5062188960473,94.5098335254459,0.0,1.0
2001-12-06,3.99,3.99,3.99,3.99,1800,16.8871316398022,16.8871316398022,16.8871316398022,16.8871316398022,425.294250864508,0.0,1.0
2001-12-07,3.99,3.99,3.99,3.99,0,16.8871316398022,16.8871316398022,16.8871316398022,16.8871316398022,0,0.0,1.0
2001-12-10,3.98,3.98,3.98,3.98,500,16.8448080016072,16.8448080016072,16.8448080016072,16.8448080016072,118.137291906808,0.0,1.0
2001-12-11,3.95,3.95,3.95,3.95,600,16.7178370870223,16.7178370870223,16.7178370870223,16.7178370870223,141.764750288169,0.0,1.0
2001-12-12,3.95,3.95,3.95,3.95,0,16.7178370870223,16.7178370870223,16.7178370870223,16.7178370870223,0,0.0,1.0
2001-12-13,3.86,3.86,3.86,3.86,100,16.3369243432673,16.3369243432673,16.3369243432673,16.3369243432673,23.6274583813615,0.0,1.0
2001-12-14,3.86,3.86,3.86,3.86,0,16.3369243432673,16.3369243432673,16.3369243432673,16.3369243432673,0,0.0,1.0
2001-12-17,3.94,3.94,3.86,3.86,1800,16.6755134488273,16.6755134488273,16.3369243432673,16.3369243432673,425.294250864506,0.0,1.0
2001-12-18,3.94,3.94,3.94,3.94,0,16.6755134488273,16.6755134488273,16.6755134488273,16.6755134488273,0,0.0,1.0
2001-12-19,3.95,3.95,3.95,3.95,600,16.7178370870223,16.7178370870223,16.7178370870223,16.7178370870223,141.764750288169,0.0,1.0
2001-12-20,3.96,4.0,3.86,3.86,12000,16.7601607252173,16.9294552779972,16.3369243432673,16.3369243432673,2835.29500576337,0.0,1.0
2001-12-21,4.45,4.45,4.05,4.1,13200,18.8340189967719,18.8340189967719,17.1410734689722,17.3526916599472,3118.82450633972,0.0,1.0
2001-12-24,4.64,4.64,4.5,4.5,4200,19.6381681224768,19.6381681224768,19.0456371877469,19.0456371877469,992.353252017181,0.0,1.0
2001-12-26,4.64,4.64,4.64,4.64,0,19.6381681224768,19.6381681224768,19.6381681224768,19.6381681224768,0,0.0,1.0
2001-12-27,4.7,4.75,4.65,4.65,1800,20.0190808662317,20.2320498116172,19.8061119208463,19.8061119208463,422.596824326254,0.03,1.0
2001-12-28,4.8,4.8,4.8,4.8,500,20.4450187570026,20.4450187570026,20.4450187570026,20.4450187570026,117.388006757293,0.0,1.0
2001-12-31,4.5,4.61,4.4,4.61,1800,19.1672050846899,19.6357367645379,18.7412671939191,19.6357367645379,422.596824326255,0.0,1.0
2002-01-02,4.6,4.7,4.6,4.6,600,19.5931429754608,20.0190808662317,19.5931429754608,19.5931429754608,140.865608108752,0.0,1.0
2002-01-03,4.6,4.6,4.6,4.6,500,19.5931429754608,19.5931429754608,19.5931429754608,19.5931429754608,117.388006757293,0.0,1.0
2002-01-04,4.6,4.6,4.6,4.6,100,19.5931429754608,19.5931429754608,19.5931429754608,19.5931429754608,23.4776013514586,0.0,1.0
2002-01-07,4.56,4.65,4.5,4.6,3600,19.4227678191525,19.8061119208463,19.1672050846899,19.5931429754608,845.193648652507,0.0,1.0
2002-01-08,4.5,4.65,4.5,4.55,5400,19.1672050846899,19.8061119208463,19.1672050846899,19.3801740300754,1267.79047297877,0.0,1.0
2002-01-09,4.5,4.5,4.4,4.4,1800,19.1672050846899,19.1672050846899,18.7412671939191,18.7412671939191,422.596824326255,0.0,1.0
2002-01-10,4.4,4.54,4.39,4.54,2400,18.7412671939191,19.3375802409983,18.698673404842,19.3375802409983,563.462432435004,0.0,1.0
2002-01-11,4.4,4.45,4.4,4.45,1200,18.7412671939191,18.9542361393045,18.7412671939191,18.9542361393045,281.731216217502,0.0,1.0
2002-01-14,4.5,4.5,4.45,4.45,1800,19.1672050846899,19.1672050846899,18.9542361393045,18.9542361393045,422.596824326255,0.0,1.0
2002-01-15,4.5,4.5,4.5,4.5,600,19.1672050846899,19.1672050846899,19.1672050846899,19.1672050846899,140.865608108752,0.0,1.0
2002-01-16,4.5,4.5,4.5,4.5,500,19.1672050846899,19.1672050846899,19.1672050846899,19.1672050846899,117.388006757293,0.0,1.0
2002-01-17,4.5,4.5,4.5,4.5,500,19.1672050846899,19.1672050846899,19.1672050846899,19.1672050846899,117.388006757293,0.0,1.0
2002-01-18,4.5,4.5,4.5,4.5,0,19.1672050846899,19.1672050846899,19.1672050846899,19.1672050846899,0,0.0,1.0
2002-01-22,4.3,4.4,4.3,4.4,3000,18.3153293031482,18.7412671939191,18.3153293031482,18.7412671939191,704.328040543756,0.0,1.0
2002-01-23,4.39,4.39,4.39,4.39,1800,18.698673404842,18.698673404842,18.698673404842,18.698673404842,422.596824326253,0.0,1.0
2002-01-24,4.5,4.5,4.49,4.49,6000,19.1672050846899,19.1672050846899,19.1246112956129,19.1246112956129,1408.65608108752,0.0,1.0
2002-01-25,4.65,4.65,4.4,4.4,7800,19.8061119208463,19.8061119208463,18.7412671939191,18.7412671939191,1831.25290541377,0.0,1.0
2002-01-28,4.65,4.65,4.65,4.65,0,19.8061119208463,19.8061119208463,19.8061119208463,19.8061119208463,0,0.0,1.0
2002-01-29,4.45,4.64,4.35,4.64,5400,18.9542361393045,19.7635181317692,18.5282982485336,19.7635181317692,1267.79047297876,0.0,1.0
2002-01-30,4.45,4.45,4.45,4.45,0,18.9542361393045,18.9542361393045,18.9542361393045,18.9542361393045,0,0.0,1.0
2002-01-31,4.5,4.5,4.5,4.5,500,19.1672050846899,19.1672050846899,19.1672050846899,19.1672050846899,117.388006757293,0.0,1.0
2002-02-01,4.5,4.5,4.5,4.5,0,19.1672050846899,19.1672050846899,19.1672050846899,19.1672050846899,0,0.0,1.0
2002-02-04,4.55,4.55,4.55,4.55,600,19.3801740300754,19.3801740300754,19.3801740300754,19.3801740300754,140.865608108751,0.0,1.0
2002-02-05,4.45,4.55,4.45,4.5,3000,18.9542361393045,19.3801740300754,18.9542361393045,19.1672050846899,704.328040543757,0.0,1.0
2002-02-06,4.45,4.45,4.45,4.45,0,18.9542361393045,18.9542361393045,18.9542361393045,18.9542361393045,0,0.0,1.0
2002-02-07,4.45,4.45,4.45,4.45,600,18.9542361393045,18.9542361393045,18.9542361393045,18.9542361393045,140.865608108751,0.0,1.0
2002-02-08,4.45,4.45,4.45,4.45,100,18.9542361393045,18.9542361393045,18.9542361393045,18.9542361393045,23.4776013514586,0.0,1.0
2002-02-11,4.42,4.42,4.42,4.42,100,18.8264547720732,18.8264547720732,18.8264547720732,18.8264547720732,23.4776013514586,0.0,1.0
2002-02-12,4.22,4.42,4.22,4.42,2400,17.9745789905315,18.8264547720732,17.9745789905315,18.8264547720732,563.462432435004,0.0,1.0
2002-02-13,4.1,4.35,4.1,4.35,8400,17.4634535216064,18.5282982485336,17.4634535216064,18.5282982485336,1972.11851352252,0.0,1.0
2002-02-14,4.3,4.3,4.1,4.2,15600,18.3153293031482,18.3153293031482,17.4634535216064,17.8893914123773,3662.50581082753,0.0,1.0
2002-02-15,4.2,4.3,4.2,4.3,10800,17.8893914123773,18.3153293031482,17.8893914123773,18.3153293031482,2535.58094595752,0.0,1.0
2002-02-19,4.19,4.29,4.19,4.29,1800,17.8467976233002,18.2727355140711,17.8467976233002,18.2727355140711,422.596824326254,0.0,1.0
2002-02-20,4.2,4.3,4.2,4.3,1800,17.8893914123773,18.3153293031482,17.8893914123773,18.3153293031482,422.596824326254,0.0,1.0
2002-02-21,4.2,4.2,4.2,4.2,1800,17.8893914123773,17.8893914123773,17.8893914123773,17.8893914123773,422.596824326254,0.0,1.0
2002-02-22,4.2,4.2,4.2,4.2,0,17.8893914123773,17.8893914123773,17.8893914123773,17.8893914123773,0,0.0,1.0
2002-02-25,4.3,4.3,4.2,4.2,600,18.3153293031482,18.3153293031482,17.8893914123773,17.8893914123773,140.865608108751,0.0,1.0
2002-02-26,4.24,4.24,4.14,4.18,1800,18.1875479359169,18.1875479359169,17.7585963336547,17.9301769745596,419.627759986725,0.03,1.0
2002-02-27,4.25,4.34,4.14,4.34,2400,18.2304430961431,18.6164995381791,17.7585963336547,18.6164995381791,559.503679982301,0.0,1.0
2002-02-28,4.26,4.26,4.26,4.26,600,18.2733382563693,18.2733382563693,18.2733382563693,18.2733382563693,139.875919995575,0.0,1.0
2002-03-01,4.3,4.3,4.25,4.25,600,18.4449188972742,18.4449188972742,18.2304430961431,18.2304430961431,139.875919995575,0.0,1.0
2002-03-04,4.77,4.77,4.4,4.4,7800,20.4609914279065,20.4609914279065,18.8738704995364,18.8738704995364,1818.38695994248,0.0,1.0
2002-03-05,4.88,4.88,4.88,4.88,200,20.9328381903949,20.9328381903949,20.9328381903949,20.9328381903949,46.6253066651918,0.0,1.0
2002-03-06,4.88,4.88,4.88,4.88,0,20.9328381903949,20.9328381903949,20.9328381903949,20.9328381903949,0,0.0,1.0
2002-03-07,4.85,4.85,4.75,4.75,400,20.8041527097163,20.8041527097163,20.3752011074541,20.3752011074541,93.2506133303833,0.0,1.0
2002-03-08,4.6,4.8,4.6,4.8,1800,19.7317737040608,20.5896769085852,19.7317737040608,20.5896769085852,419.627759986725,0.0,1.0
2002-03-11,4.35,4.5,4.35,4.5,1200,18.6593946984053,19.3028221017986,18.6593946984053,19.3028221017986,279.75183999115,0.0,1.0
2002-03-12,4.2,4.4,4.2,4.4,1200,18.015967295012,18.8738704995364,18.015967295012,18.8738704995364,279.751839991151,0.0,1.0
2002-03-13,4.25,4.25,4.25,4.25,600,18.2304430961431,18.2304430961431,18.2304430961431,18.2304430961431,139.875919995575,0.0,1.0
2002-03-14,4.25,4.25,4.25,4.25,0,18.2304430961431,18.2304430961431,18.2304430961431,18.2304430961431,0,0.0,1.0
2002-03-15,4.33,4.33,4.33,4.33,2400,18.5736043779529,18.5736043779529,18.5736043779529,18.5736043779529,559.5036799823,0.0,1.0
2002-03-18,4.45,4.45,4.45,4.45,300,19.0883463006675,19.0883463006675,19.0883463006675,19.0883463006675,69.9379599977876,0.0,1.0
2002-03-19,4.4,4.4,4.4,4.4,100,18.8738704995364,18.8738704995364,18.8738704995364,18.8738704995364,23.3126533325959,0.0,1.0
2002-03-20,4.49,4.49,4.48,4.48,600,19.2599269415724,19.2599269415724,19.2170317813462,19.2170317813462,139.875919995575,0.0,1.0
2002-03-21,4.48,4.48,4.48,4.48,600,19.2170317813462,19.2170317813462,19.2170317813462,19.2170317813462,139.875919995575,0.0,1.0
2002-03-22,4.6,4.6,4.37,4.37,600,19.7317737040608,19.7317737040608,18.7451850188578,18.7451850188578,139.875919995575,0.0,1.0
2002-03-25,4.6,4.6,4.6,4.6,0,19.7317737040608,19.7317737040608,19.7317737040608,19.7317737040608,0,0.0,1.0
2002-03-26,4.6,4.6,4.6,4.6,0,19.7317737040608,19.7317737040608,19.7317737040608,19.7317737040608,0,0.0,1.0
2002-03-27,4.6,4.6,4.6,4.6,0,19.7317737040608,19.7317737040608,19.7317737040608,19.7317737040608,0,0.0,1.0
2002-03-28,4.6,4.6,4.6,4.6,500,19.7317737040608,19.7317737040608,19.7317737040608,19.7317737040608,116.563266662979,0.0,1.0
2002-04-01,4.6,4.6,4.6,4.6,0,19.7317737040608,19.7317737040608,19.7317737040608,19.7317737040608,0,0.0,1.0
2002-04-02,4.45,4.55,4.45,4.55,1800,19.0883463006675,19.5172979029297,19.0883463006675,19.5172979029297,419.627759986725,0.0,1.0
2002-04-03,4.54,4.55,4.54,4.55,600,19.4744027427035,19.5172979029297,19.4744027427035,19.5172979029297,139.875919995575,0.0,1.0
2002-04-04,4.37,4.5,4.37,4.5,600,18.7451850188578,19.3028221017986,18.7451850188578,19.3028221017986,139.875919995575,0.0,1.0
2002-04-05,4.5,4.5,4.5,4.5,100,19.3028221017986,19.3028221017986,19.3028221017986,19.3028221017986,23.3126533325959,0.0,1.0
2002-04-08,4.45,4.45,4.45,4.45,200,19.0883463006675,19.0883463006675,19.0883463006675,19.0883463006675,46.6253066651917,0.0,1.0
2002-04-09,4.45,4.45,4.45,4.45,0,19.0883463006675,19.0883463006675,19.0883463006675,19.0883463006675,0,0.0,1.0
2002-04-10,4.45,4.45,4.45,4.45,0,19.0883463006675,19.0883463006675,19.0883463006675,19.0883463006675,0,0.0,1.0
2002-04-11,4.45,4.45,4.25,4.35,2400,19.0883463006675,19.0883463006675,18.2304430961431,18.6593946984053,559.503679982301,0.0,1.0
2002-04-12,4.45,4.45,4.45,4.45,0,19.0883463006675,19.0883463006675,19.0883463006675,19.0883463006675,0,0.0,1.0
2002-04-15,4.35,4.49,4.3,4.49,1200,18.6593946984053,19.2599269415724,18.4449188972742,19.2599269415724,279.75183999115,0.0,1.0
2002-04-16,4.35,4.37,4.3,4.37,1800,18.6593946984053,18.7451850188578,18.4449188972742,18.7451850188578,419.627759986726,0.0,1.0
2002-04-17,4.33,4.33,4.33,4.33,100,18.5736043779529,18.5736043779529,18.5736043779529,18.5736043779529,23.3126533325958,0.0,1.0
2002-04-18,4.33,4.33,4.33,4.33,0,18.5736043779529,18.5736043779529,18.5736043779529,18.5736043779529,0,0.0,1.0
2002-04-19,4.4,4.4,4.4,4.4,1800,18.8738704995364,18.8738704995364,18.8738704995364,18.8738704995364,419.627759986725,0.0,1.0
2002-04-22,4.4,4.4,4.4,4.4,0,18.8738704995364,18.8738704995364,18.8738704995364,18.8738704995364,0,0.0,1.0
2002-04-23,4.2,4.3,4.2,4.3,1800,18.015967295012,18.4449188972742,18.015967295012,18.4449188972742,419.627759986726,0.0,1.0
2002-04-24,4.3,4.39,4.15,4.15,5400,18.4449188972742,18.8309753393102,17.8014914938809,17.8014914938809,1258.88327996018,0.0,1.0
2002-04-25,4.5,4.5,4.4,4.4,1800,19.3028221017986,19.3028221017986,18.8738704995364,18.8738704995364,419.627759986725,0.0,1.0
2002-04-26,4.51,4.7,4.51,4.57,3600,19.3457172620248,20.160725306323,19.3457172620248,19.6030882233821,839.255519973452,0.0,1.0
2002-04-29,4.6,4.6,4.5,4.5,3000,19.7317737040608,19.7317737040608,19.3028221017986,19.3028221017986,699.379599977875,0.0,1.0
2002-04-30,4.52,4.52,4.5,4.5,1800,19.388612422251,19.388612422251,19.3028221017986,19.3028221017986,419.627759986726,0.0,1.0
2002-05-01,4.6,4.65,4.41,4.41,4800,19.7317737040608,19.9462495051919,18.9167656597626,18.9167656597626,1119.0073599646,0.0,1.0
2002-05-02,4.5,4.6,4.5,4.6,300,19.3028221017986,19.7317737040608,19.3028221017986,19.7317737040608,69.9379599977876,0.0,1.0
2002-05-03,4.5,4.5,4.5,4.5,0,19.3028221017986,19.3028221017986,19.3028221017986,19.3028221017986,0,0.0,1.0
2002-05-06,4.45,4.5,4.41,4.5,300,19.0883463006675,19.3028221017986,18.9167656597626,19.3028221017986,69.9379599977876,0.0,1.0
2002-05-07,4.36,4.36,4.36,4.36,0,18.7022898586315,18.7022898586315,18.7022898586315,18.7022898586315,0,0.0,1.0
2002-05-08,4.5,4.5,4.4,4.4,2400,19.3028221017986,19.3028221017986,18.8738704995364,18.8738704995364,559.5036799823,0.0,1.0
2002-05-09,4.53,4.55,4.46,4.55,3600,19.4315075824773,19.5172979029297,19.1312414608937,19.5172979029297,839.255519973449,0.0,1.0
2002-05-10,4.52,4.59,4.45,4.59,7200,19.388612422251,19.6888785438346,19.0883463006675,19.6888785438346,1678.5110399469,0.0,1.0
2002-05-13,4.35,4.57,4.35,4.57,2400,18.6593946984053,19.6030882233821,18.6593946984053,19.6030882233821,559.503679982301,0.0,1.0
2002-05-14,4.5,4.55,4.4,4.4,6000,19.3028221017986,19.5172979029297,18.8738704995364,18.8738704995364,1398.75919995575,0.0,1.0
2002-05-15,4.46,4.55,4.46,4.55,300,19.1312414608937,19.5172979029297,19.1312414608937,19.5172979029297,69.9379599977876,0.0,1.0
2002-05-16,4.46,4.46,4.46,4.46,0,19.1312414608937,19.1312414608937,19.1312414608937,19.1312414608937,0,0.0,1.0
2002-05-17,4.95,5.0,4.45,4.55,7800,21.2331043119785,21.4475801131096,19.0883463006675,19.5172979029297,1818.38695994247,0.0,1.0
2002-05-20,4.76,5.05,4.76,5.05,7800,20.4180962676803,21.6620559142406,20.4180962676803,21.6620559142406,1818.38695994248,0.0,1.0
2002-05-21,5.0,5.0,4.81,4.81,6000,21.4475801131096,21.4475801131096,20.6325720688114,20.6325720688114,1398.75919995575,0.0,1.0
2002-05-22,5.0,5.1,4.9,5.0,7200,21.4475801131096,21.8765317153717,21.0186285108474,21.4475801131096,1678.5110399469,0.0,1.0
2002-05-23,5.11,5.15,5.05,5.05,2400,21.919426875598,22.0910075165028,21.6620559142406,21.6620559142406,559.5036799823,0.0,1.0
2002-05-24,5.0,5.0,5.0,5.0,600,21.4475801131096,21.4475801131096,21.4475801131096,21.4475801131096,139.875919995575,0.0,1.0
2002-05-28,4.95,5.05,4.91,5.05,3000,21.2331043119785,21.6620559142406,21.0615236710736,21.6620559142406,699.379599977874,0.0,1.0
2002-05-29,4.92,4.92,4.92,4.92,0,21.2331043119785,21.2331043119785,21.2331043119785,21.2331043119785,0,0.03,1.0
2002-05-30,4.92,4.92,4.92,4.92,0,21.2331043119785,21.2331043119785,21.2331043119785,21.2331043119785,0,0.0,1.0
2002-05-31,5.0,5.0,5.0,5.0,1800,21.5783580406285,21.5783580406285,21.5783580406285,21.5783580406285,417.084561441352,0.0,1.0
2002-06-03,4.85,4.9,4.65,4.9,4800,20.9310072994097,21.1467908798159,20.0678729777845,21.1467908798159,1112.22549717693,0.0,1.0
2002-06-04,4.81,4.81,4.8,4.8,600,20.7583804350846,20.7583804350846,20.7152237190034,20.7152237190034,139.028187147117,0.0,1.0
2002-06-05,4.8,4.8,4.8,4.8,600,20.7152237190034,20.7152237190034,20.7152237190034,20.7152237190034,139.028187147117,0.0,1.0
2002-06-06,4.6,4.7,4.5,4.7,2400,19.8520893973782,20.2836565581908,19.4205222365657,20.2836565581908,556.112748588469,0.0,1.0
2002-06-07,4.6,4.6,4.6,4.6,0,19.8520893973782,19.8520893973782,19.8520893973782,19.8520893973782,0,0.0,1.0
2002-06-10,4.6,4.6,4.6,4.6,0,19.8520893973782,19.8520893973782,19.8520893973782,19.8520893973782,0,0.0,1.0
2002-06-11,4.5,4.5,4.5,4.5,300,19.4205222365657,19.4205222365657,19.4205222365657,19.4205222365657,69.5140935735584,0.0,1.0
2002-06-12,4.6,4.7,4.6,4.6,1200,19.8520893973782,20.2836565581908,19.8520893973782,19.8520893973782,278.056374294235,0.0,1.0
2002-06-13,4.5,4.5,4.5,4.5,500,19.4205222365657,19.4205222365657,19.4205222365657,19.4205222365657,115.856822622597,0.0,1.0
2002-06-14,4.4,4.4,4.4,4.4,600,18.9889550757531,18.9889550757531,18.9889550757531,18.9889550757531,139.028187147117,0.0,1.0
2002-06-17,4.4,4.4,4.4,4.4,0,18.9889550757531,18.9889550757531,18.9889550757531,18.9889550757531,0,0.0,1.0
2002-06-18,4.4,4.4,4.4,4.4,0,18.9889550757531,18.9889550757531,18.9889550757531,18.9889550757531,0,0.0,1.0
2002-06-19,4.4,4.4,4.4,4.4,0,18.9889550757531,18.9889550757531,18.9889550757531,18.9889550757531,0,0.0,1.0
2002-06-20,4.7,4.75,4.5,4.5,4200,20.2836565581908,20.4994401385971,19.4205222365657,19.4205222365657,973.19731002982,0.0,1.0
2002-06-21,4.9,4.9,4.65,4.65,1800,21.1467908798159,21.1467908798159,20.0678729777845,20.0678729777845,417.084561441352,0.0,1.0
2002-06-24,5.1,5.1,4.81,4.81,3000,22.0099252014411,22.0099252014411,20.7583804350846,20.7583804350846,695.140935735585,0.0,1.0
2002-06-25,4.85,5.0,4.85,5.0,1800,20.9310072994097,21.5783580406285,20.9310072994097,21.5783580406285,417.08456144135,0.0,1.0
2002-06-26,4.8,4.8,4.8,4.8,500,20.7152237190034,20.7152237190034,20.7152237190034,20.7152237190034,115.856822622597,0.0,1.0
2002-06-27,4.8,4.8,4.8,4.8,0,20.7152237190034,20.7152237190034,20.7152237190034,20.7152237190034,0,0.0,1.0
2002-06-28,4.71,4.71,4.71,4.71,0,20.3268132742721,20.3268132742721,20.3268132742721,20.3268132742721,0,0.0,1.0
2002-07-01,4.71,4.71,4.71,4.71,0,20.3268132742721,20.3268132742721,20.3268132742721,20.3268132742721,0,0.0,1.0
2002-07-02,4.71,4.71,4.71,4.71,0,20.3268132742721,20.3268132742721,20.3268132742721,20.3268132742721,0,0.0,1.0
2002-07-03,4.8,4.8,4.8,4.8,100,20.7152237190034,20.7152237190034,20.7152237190034,20.7152237190034,23.1713645245195,0.0,1.0
2002-07-05,4.84,4.84,4.83,4.83,400,20.8878505833284,20.8878505833284,20.8446938672471,20.8446938672471,92.6854580980781,0.0,1.0
2002-07-08,4.8,4.8,4.8,4.8,400,20.7152237190034,20.7152237190034,20.7152237190034,20.7152237190034,92.6854580980779,0.0,1.0
2002-07-09,4.8,4.8,4.8,4.8,0,20.7152237190034,20.7152237190034,20.7152237190034,20.7152237190034,0,0.0,1.0
2002-07-10,4.83,4.85,4.83,4.84,1200,20.8446938672471,20.9310072994097,20.8446938672471,20.8878505833284,278.056374294235,0.0,1.0
2002-07-11,4.6,4.7,4.6,4.7,1800,19.8520893973782,20.2836565581908,19.8520893973782,20.2836565581908,417.084561441352,0.0,1.0
2002-07-12,4.75,4.75,4.75,4.75,600,20.4994401385971,20.4994401385971,20.4994401385971,20.4994401385971,139.028187147117,0.0,1.0
2002-07-15,4.55,4.66,4.55,4.66,1200,19.6363058169719,20.1110296938658,19.6363058169719,20.1110296938658,278.056374294235,0.0,1.0
2002-07-16,4.6,4.65,4.46,4.46,1200,19.8520893973782,20.0678729777845,19.2478953722406,19.2478953722406,278.056374294235,0.0,1.0
2002-07-17,4.6,4.7,4.6,4.7,1200,19.8520893973782,20.2836565581908,19.8520893973782,20.2836565581908,278.056374294235,0.0,1.0
2002-07-18,4.45,4.55,4.45,4.55,600,19.2047386561594,19.6363058169719,19.2047386561594,19.6363058169719,139.028187147117,0.0,1.0
2002-07-19,4.45,4.45,4.45,4.45,0,19.2047386561594,19.2047386561594,19.2047386561594,19.2047386561594,0,0.0,1.0
2002-07-22,4.4,4.4,4.4,4.4,200,18.9889550757531,18.9889550757531,18.9889550757531,18.9889550757531,46.342729049039,0.0,1.0
2002-07-23,3.25,3.6,3.25,3.5,20400,14.0259327264085,15.5364177892525,14.0259327264085,15.10485062844,4726.95836300199,0.0,1.0
2002-07-24,3.35,3.5,3.2,3.5,6600,14.4574998872211,15.10485062844,13.8101491460023,15.10485062844,1529.31005861829,0.0,1.0
2002-07-25,3.6,3.6,3.35,3.45,7200,15.5364177892525,15.5364177892525,14.4574998872211,14.8890670480337,1668.33824576541,0.0,1.0
2002-07-26,3.6,3.6,3.6,3.6,500,15.5364177892525,15.5364177892525,15.5364177892525,15.5364177892525,115.856822622598,0.0,1.0
2002-07-29,3.75,3.75,3.6,3.68,2400,16.1837685304714,16.1837685304714,15.5364177892525,15.8816715179026,556.112748588468,0.0,1.0
2002-07-30,3.85,3.85,3.85,3.85,4200,16.615335691284,16.615335691284,16.615335691284,16.615335691284,973.197310029817,0.0,1.0
2002-07-31,3.8,3.8,3.8,3.8,600,16.3995521108777,16.3995521108777,16.3995521108777,16.3995521108777,139.028187147117,0.0,1.0
2002-08-01,3.75,3.75,3.75,3.75,100,16.1837685304714,16.1837685304714,16.1837685304714,16.1837685304714,23.1713645245195,0.0,1.0
2002-08-02,3.75,3.75,3.75,3.75,0,16.1837685304714,16.1837685304714,16.1837685304714,16.1837685304714,0,0.0,1.0
2002-08-05,4.0,4.0,3.85,3.85,5400,17.2626864325028,17.2626864325028,16.615335691284,16.615335691284,1251.25368432405,0.0,1.0
2002-08-06,4.15,4.15,4.0,4.0,3000,17.9100371737217,17.9100371737217,17.2626864325028,17.2626864325028,695.140935735584,0.0,1.0
2002-08-07,5.05,5.1,4.2,4.2,19200,21.7941416210348,22.0099252014411,18.125820754128,18.125820754128,4448.90198870775,0.0,1.0
2002-08-08,5.8,5.8,5.15,5.15,10800,25.0308953271291,25.0308953271291,22.2257087818474,22.2257087818474,2502.50736864811,0.0,1.0
2002-08-09,5.4,5.84,5.27,5.84,13200,23.3046266838788,25.2035221914541,22.7435893748225,25.2035221914541,3058.62011723658,0.0,1.0
2002-08-12,5.3,5.45,5.25,5.45,5400,22.8730595230662,23.5204102642851,22.6572759426599,23.5204102642851,1251.25368432406,0.0,1.0
2002-08-13,5.3,5.3,5.3,5.3,600,22.8730595230662,22.8730595230662,22.8730595230662,22.8730595230662,139.028187147117,0.0,1.0
2002-08-14,5.5,5.5,5.3,5.3,6600,23.7361938446914,23.7361938446914,22.8730595230662,22.8730595230662,1529.31005861829,0.0,1.0
2002-08-15,5.45,5.5,5.4,5.4,1800,23.5204102642851,23.7361938446914,23.3046266838788,23.3046266838788,417.084561441351,0.0,1.0
2002-08-16,5.5,5.5,5.4,5.4,1200,23.7361938446914,23.7361938446914,23.3046266838788,23.3046266838788,278.056374294234,0.0,1.0
2002-08-19,5.6,5.6,5.5,5.5,3000,24.1677610055039,24.1677610055039,23.7361938446914,23.7361938446914,695.140935735586,0.0,1.0
2002-08-20,5.8,5.8,5.7,5.7,1200,25.0308953271291,25.0308953271291,24.5993281663165,24.5993281663165,278.056374294234,0.0,1.0
2002-08-21,5.5,5.8,5.5,5.8,6000,23.7361938446914,25.0308953271291,23.7361938446914,25.0308953271291,1390.28187147117,0.0,1.0
2002-08-22,5.8,5.8,5.6,5.6,5400,25.0308953271291,25.0308953271291,24.1677610055039,24.1677610055039,1251.25368432405,0.0,1.0
2002-08-23,5.95,5.95,5.84,5.84,26400,25.6782460683479,25.6782460683479,25.2035221914541,25.2035221914541,6117.24023447316,0.0,1.0
2002-08-26,5.65,5.95,5.3,5.95,19800,24.3835445859102,25.6782460683479,22.8730595230662,25.6782460683479,4587.93017585487,0.0,1.0
2002-08-27,5.45,5.82,5.45,5.6,6600,23.5204102642851,25.1172087592916,23.5204102642851,24.1677610055039,1529.31005861829,0.0,1.0
2002-08-28,5.25,5.3,5.11,5.3,7200,22.7867460909037,23.0037627203409,22.1790995284796,23.0037627203409,1658.85905118719,0.03,1.0
2002-08-29,5.3,5.3,5.15,5.15,4800,23.0037627203409,23.0037627203409,22.3527128320294,22.3527128320294,1105.90603412479,0.0,1.0
2002-08-30,5.36,5.37,5.35,5.35,600,23.2641826756655,23.3075860015529,23.2207793497781,23.2207793497781,138.238254265599,0.0,1.0
2002-09-03,5.36,5.36,5.36,5.36,0,23.2641826756655,23.2641826756655,23.2641826756655,23.2641826756655,0,0.0,1.0
2002-09-04,5.45,5.45,5.25,5.25,4800,23.6548126086524,23.6548126086524,22.7867460909037,22.7867460909037,1105.9060341248,0.0,1.0
2002-09-05,5.5,5.5,5.25,5.44,9000,23.8718292380896,23.8718292380896,22.7867460909037,23.611409282765,2073.57381398399,0.0,1.0
2002-09-06,5.49,5.49,5.45,5.45,600,23.8284259122022,23.8284259122022,23.6548126086524,23.6548126086524,138.238254265599,0.0,1.0
2002-09-09,5.39,5.6,5.39,5.4,3000,23.3943926533278,24.305862496964,23.3943926533278,23.4377959792153,691.191271327997,0.0,1.0
2002-09-10,5.4,5.5,5.25,5.3,6000,23.4377959792153,23.8718292380896,22.7867460909037,23.0037627203409,1382.38254265599,0.0,1.0
2002-09-11,5.3,5.4,5.3,5.4,600,23.0037627203409,23.4377959792153,23.0037627203409,23.4377959792153,138.238254265599,0.0,1.0
2002-09-12,5.25,5.39,5.25,5.39,1200,22.7867460909037,23.3943926533278,22.7867460909037,23.3943926533278,276.476508531199,0.0,1.0
2002-09-13,5.25,5.25,5.25,5.25,0,22.7867460909037,22.7867460909037,22.7867460909037,22.7867460909037,0,0.0,1.0
2002-09-16,5.39,5.39,5.3,5.3,600,23.3943926533278,23.3943926533278,23.0037627203409,23.0037627203409,138.238254265599,0.0,1.0
2002-09-17,5.39,5.39,5.39,5.39,0,23.3943926533278,23.3943926533278,23.3943926533278,23.3943926533278,0,0.0,1.0
2002-09-18,5.5,5.5,5.39,5.39,4800,23.8718292380896,23.8718292380896,23.3943926533278,23.3943926533278,1105.9060341248,0.0,1.0
2002-09-19,5.4,5.4,5.31,5.4,1200,23.4377959792153,23.4377959792153,23.0471660462283,23.4377959792153,276.476508531198,0.0,1.0
2002-09-20,5.3,5.35,5.3,5.31,1200,23.0037627203409,23.2207793497781,23.0037627203409,23.0471660462283,276.476508531199,0.0,1.0
2002-09-23,5.26,5.26,5.26,5.26,600,22.8301494167912,22.8301494167912,22.8301494167912,22.8301494167912,138.238254265599,0.0,1.0
2002-09-24,5.25,5.28,5.25,5.28,600,22.7867460909037,22.916956068566,22.7867460909037,22.916956068566,138.238254265599,0.0,1.0
2002-09-25,5.26,5.26,5.26,5.26,400,22.8301494167912,22.8301494167912,22.8301494167912,22.8301494167912,92.158836177066,0.0,1.0
2002-09-26,5.26,5.26,5.26,5.26,0,22.8301494167912,22.8301494167912,22.8301494167912,22.8301494167912,0,0.0,1.0
2002-09-27,5.24,5.25,5.2,5.2,1200,22.7433427650163,22.7867460909037,22.5697294614665,22.5697294614665,276.476508531198,0.0,1.0
2002-09-30,5.2,5.2,5.2,5.2,2400,22.5697294614665,22.5697294614665,22.5697294614665,22.5697294614665,552.953017062398,0.0,1.0
2002-10-01,5.0,5.15,4.96,5.15,1800,21.7016629437178,22.3527128320294,21.5280496401681,22.3527128320294,414.714762796799,0.0,1.0
2002-10-02,5.0,5.0,5.0,5.0,0,21.7016629437178,21.7016629437178,21.7016629437178,21.7016629437178,0,0.0,1.0
2002-10-03,5.0,5.0,5.0,5.0,0,21.7016629437178,21.7016629437178,21.7016629437178,21.7016629437178,0,0.0,1.0
2002-10-04,4.9,4.9,4.9,4.9,600,21.2676296848435,21.2676296848435,21.2676296848435,21.2676296848435,138.238254265599,0.0,1.0
2002-10-07,4.89,4.89,4.89,4.89,500,21.224226358956,21.224226358956,21.224226358956,21.224226358956,115.198545221333,0.0,1.0
2002-10-08,4.89,4.89,4.81,4.89,500,21.224226358956,21.224226358956,20.8769997518565,21.224226358956,115.198545221333,0.0,1.0
2002-10-09,4.8,4.8,4.8,4.8,600,20.8335964259691,20.8335964259691,20.8335964259691,20.8335964259691,138.238254265599,0.0,1.0
2002-10-10,4.8,4.8,4.8,4.8,0,20.8335964259691,20.8335964259691,20.8335964259691,20.8335964259691,0,0.0,1.0
2002-10-11,4.89,4.89,4.89,4.89,400,21.224226358956,21.224226358956,21.224226358956,21.224226358956,92.1588361770664,0.0,1.0
2002-10-14,4.7,4.8,4.7,4.8,600,20.3995631670948,20.8335964259691,20.3995631670948,20.8335964259691,138.238254265599,0.0,1.0
2002-10-15,4.7,4.7,4.7,4.7,0,20.3995631670948,20.3995631670948,20.3995631670948,20.3995631670948,0,0.0,1.0
2002-10-16,4.74,4.74,4.74,4.74,500,20.5731764706445,20.5731764706445,20.5731764706445,20.5731764706445,115.198545221333,0.0,1.0
2002-10-17,4.74,4.74,4.74,4.74,0,20.5731764706445,20.5731764706445,20.5731764706445,20.5731764706445,0,0.0,1.0
2002-10-18,4.65,4.72,4.65,4.72,1200,20.1825465376576,20.4863698188696,20.1825465376576,20.4863698188696,276.476508531198,0.0,1.0
2002-10-21,4.7,4.72,4.55,4.55,4200,20.3995631670948,20.4863698188696,19.7485132787832,19.7485132787832,967.667779859193,0.0,1.0
2002-10-22,4.7,4.7,4.7,4.7,0,20.3995631670948,20.3995631670948,20.3995631670948,20.3995631670948,0,0.0,1.0
2002-10-23,4.7,4.7,4.7,4.7,300,20.3995631670948,20.3995631670948,20.3995631670948,20.3995631670948,69.1191271327995,0.0,1.0
2002-10-24,4.55,4.7,4.55,4.6,4200,19.7485132787832,20.3995631670948,19.7485132787832,19.9655299082204,967.667779859196,0.0,1.0
2002-10-25,4.6,4.6,4.6,4.6,4800,19.9655299082204,19.9655299082204,19.9655299082204,19.9655299082204,1105.90603412479,0.0,1.0
2002-10-28,4.9,4.9,4.55,4.55,6000,21.2676296848435,21.2676296848435,19.7485132787832,19.7485132787832,1382.38254265599,0.0,1.0
2002-10-29,5.1,5.1,5.0,5.0,1800,22.1356962025922,22.1356962025922,21.7016629437178,21.7016629437178,414.714762796798,0.0,1.0
2002-10-30,5.1,5.1,5.1,5.1,0,22.1356962025922,22.1356962025922,22.1356962025922,22.1356962025922,0,0.0,1.0
2002-10-31,5.25,5.25,5.15,5.15,3600,22.7867460909037,22.7867460909037,22.3527128320294,22.3527128320294,829.429525593597,0.0,1.0
2002-11-01,5.25,5.25,5.25,5.25,0,22.7867460909037,22.7867460909037,22.7867460909037,22.7867460909037,0,0.0,1.0
2002-11-04,5.05,5.2,5.0,5.2,3600,21.918679573155,22.5697294614665,21.7016629437178,22.5697294614665,829.429525593596,0.0,1.0
2002-11-05,5.05,5.05,5.05,5.05,0,21.918679573155,21.918679573155,21.918679573155,21.918679573155,0,0.0,1.0
2002-11-06,5.2,5.2,5.1,5.1,1800,22.5697294614665,22.5697294614665,22.1356962025922,22.1356962025922,414.714762796799,0.0,1.0
2002-11-07,5.2,5.2,5.1,5.1,1800,22.5697294614665,22.5697294614665,22.1356962025922,22.1356962025922,414.714762796799,0.0,1.0
2002-11-08,5.15,5.15,5.15,5.15,600,22.3527128320294,22.3527128320294,22.3527128320294,22.3527128320294,138.238254265599,0.0,1.0
2002-11-11,5.15,5.15,5.15,5.15,0,22.3527128320294,22.3527128320294,22.3527128320294,22.3527128320294,0,0.0,1.0
2002-11-12,5.3,5.3,5.25,5.25,1200,23.0037627203409,23.0037627203409,22.7867460909037,22.7867460909037,276.476508531199,0.0,1.0
2002-11-13,5.25,5.25,5.25,5.25,1000,22.7867460909037,22.7867460909037,22.7867460909037,22.7867460909037,230.397090442666,0.0,1.0
2002-11-14,5.25,5.25,5.25,5.25,5000,22.7867460909037,22.7867460909037,22.7867460909037,22.7867460909037,1151.98545221333,0.0,1.0
2002-11-15,5.15,5.25,5.05,5.15,5400,22.3527128320294,22.7867460909037,21.918679573155,22.3527128320294,1244.14428839039,0.0,1.0
2002-11-18,5.2,5.21,5.18,5.18,1200,22.5697294614665,22.613132787354,22.4829228096917,22.4829228096917,276.476508531199,0.0,1.0
2002-11-19,5.1,5.25,5.1,5.2,2400,22.1356962025922,22.7867460909037,22.1356962025922,22.5697294614665,552.953017062397,0.0,1.0
2002-11-20,5.25,5.25,5.19,5.19,600,22.7867460909037,22.7867460909037,22.5263261355791,22.5263261355791,138.238254265599,0.0,1.0
2002-11-21,5.35,5.35,5.15,5.15,1200,23.2207793497781,23.2207793497781,22.3527128320294,22.3527128320294,276.476508531198,0.0,1.0
2002-11-22,5.3,5.3,5.26,5.26,400,23.0037627203409,23.0037627203409,22.8301494167912,22.8301494167912,92.1588361770662,0.0,1.0
2002-11-25,5.3,5.3,5.3,5.3,0,23.0037627203409,23.0037627203409,23.0037627203409,23.0037627203409,0,0.0,1.0
2002-11-26,5.49,5.49,5.28,5.28,2400,23.8284259122022,23.8284259122022,22.916956068566,22.916956068566,552.953017062397,0.0,1.0
2002-11-27,5.4,5.4,5.4,5.4,600,23.4377959792153,23.4377959792153,23.4377959792153,23.4377959792153,138.238254265599,0.0,1.0
2002-11-29,5.4,5.4,5.4,5.4,400,23.4377959792153,23.4377959792153,23.4377959792153,23.4377959792153,92.158836177066,0.0,1.0
2002-12-02,5.45,5.45,5.44,5.44,400,23.6548126086524,23.6548126086524,23.611409282765,23.611409282765,92.1588361770663,0.0,1.0
2002-12-03,5.55,5.6,5.49,5.49,11400,24.0888458675268,24.305862496964,23.8284259122022,23.8284259122022,2626.52683104639,0.0,1.0
2002-12-04,5.46,5.46,5.46,5.46,600,23.6982159345399,23.6982159345399,23.6982159345399,23.6982159345399,138.238254265599,0.0,1.0
2002-12-05,5.55,5.6,5.5,5.55,1200,24.0888458675268,24.305862496964,23.8718292380896,24.0888458675268,276.476508531199,0.0,1.0
2002-12-06,5.64,5.65,5.6,5.65,1800,24.4794758005137,24.5228791264011,24.305862496964,24.5228791264011,414.714762796798,0.0,1.0
2002-12-09,5.5,5.5,5.5,5.5,1200,23.8718292380896,23.8718292380896,23.8718292380896,23.8718292380896,276.476508531199,0.0,1.0
2002-12-10,5.5,5.5,5.5,5.5,0,23.8718292380896,23.8718292380896,23.8718292380896,23.8718292380896,0,0.0,1.0
2002-12-11,5.55,5.55,5.55,5.55,600,24.0888458675268,24.0888458675268,24.0888458675268,24.0888458675268,138.238254265599,0.0,1.0
2002-12-12,5.5,5.82,5.5,5.82,2400,23.8718292380896,25.2607356664875,23.8718292380896,25.2607356664875,552.953017062398,0.0,1.0
2002-12-13,5.57,5.57,5.57,5.57,600,24.1756525193017,24.1756525193017,24.1756525193017,24.1756525193017,138.238254265599,0.0,1.0
2002-12-16,5.86,5.86,5.7,5.7,4200,25.4343489700373,25.4343489700373,24.7398957558383,24.7398957558383,967.667779859195,0.0,1.0
2002-12-17,6.01,6.1,5.9,5.94,4800,26.0853988583488,26.4760287913357,25.607962273587,25.7815755771368,1105.9060341248,0.0,1.0
2002-12-18,5.9,6.08,5.9,6.05,3600,25.607962273587,26.3892221395609,25.607962273587,26.2590121618986,829.429525593597,0.0,1.0
2002-12-19,5.85,5.99,5.85,5.95,3600,25.3909456441499,25.998592206574,25.3909456441499,25.8249789030242,829.429525593595,0.0,1.0
2002-12-20,5.9,6.0,5.85,5.85,3600,25.607962273587,26.0419955324614,25.3909456441499,25.3909456441499,829.429525593597,0.0,1.0
2002-12-23,5.8,5.81,5.8,5.81,400,25.1739290147127,25.2173323406001,25.1739290147127,25.2173323406001,92.1588361770661,0.0,1.0
2002-12-24,5.75,5.97,5.75,5.8,3000,24.9569123852755,25.9117855547991,24.9569123852755,25.1739290147127,691.191271327997,0.0,1.0
2002-12-26,5.9,6.0,5.85,5.85,6600,25.607962273587,26.0419955324614,25.3909456441499,25.3909456441499,1520.6207969216,0.0,1.0
2002-12-27,5.87,5.87,5.87,5.87,0,25.607962273587,25.607962273587,25.607962273587,25.607962273587,0,0.03,1.0
2002-12-30,5.76,5.76,5.76,5.76,600,25.1280856381365,25.1280856381365,25.1280856381365,25.1280856381365,137.535347887978,0.0,1.0
2002-12-31,5.76,5.76,5.76,5.76,0,25.1280856381365,25.1280856381365,25.1280856381365,25.1280856381365,0,0.0,1.0
2003-01-02,5.6,5.7,5.5,5.7,7200,24.4300832592994,24.8663347460726,23.9938317725262,24.8663347460726,1650.42417465573,0.0,1.0
2003-01-03,5.7,5.7,5.49,5.5,3000,24.8663347460726,24.8663347460726,23.9502066238489,23.9938317725262,687.676739439888,0.0,1.0
2003-01-06,5.73,5.73,5.61,5.61,1200,24.9972101921046,24.9972101921046,24.4737084079767,24.4737084079767,275.070695775955,0.0,1.0
2003-01-07,5.73,5.73,5.73,5.73,0,24.9972101921046,24.9972101921046,24.9972101921046,24.9972101921046,0,0.0,1.0
2003-01-08,5.75,5.75,5.66,5.66,3000,25.0844604894592,25.0844604894592,24.6918341513633,24.6918341513633,687.676739439888,0.0,1.0
2003-01-09,5.65,5.65,5.64,5.65,1800,24.648209002686,24.648209002686,24.6045838540087,24.648209002686,412.606043663933,0.0,1.0
2003-01-10,5.84,5.85,5.75,5.75,3600,25.4770868275551,25.5207119762324,25.0844604894592,25.0844604894592,825.212087327865,0.0,1.0
2003-01-13,5.49,5.7,5.49,5.7,1800,23.9502066238489,24.8663347460726,23.9502066238489,24.8663347460726,412.606043663932,0.0,1.0
2003-01-14,5.4,5.55,5.4,5.45,6000,23.557580285753,24.2119575159128,23.557580285753,23.7757060291396,1375.35347887978,0.0,1.0
2003-01-15,5.45,5.48,5.45,5.48,3000,23.7757060291396,23.9065814751715,23.7757060291396,23.9065814751715,687.676739439888,0.0,1.0
2003-01-16,5.42,5.42,5.3,5.42,3000,23.6448305831076,23.6448305831076,23.1213287989798,23.6448305831076,687.676739439889,0.0,1.0
2003-01-17,5.32,5.33,5.32,5.33,300,23.2085790963344,23.2522042450117,23.2085790963344,23.2522042450117,68.7676739439889,0.0,1.0
2003-01-21,5.33,5.33,5.32,5.32,4000,23.2522042450117,23.2522042450117,23.2085790963344,23.2085790963344,916.902319253186,0.0,1.0
2003-01-22,5.33,5.33,5.33,5.33,0,23.2522042450117,23.2522042450117,23.2522042450117,23.2522042450117,0,0.0,1.0
2003-01-23,5.33,5.33,5.33,5.33,0,23.2522042450117,23.2522042450117,23.2522042450117,23.2522042450117,0,0.0,1.0
2003-01-24,5.2,5.25,5.2,5.25,1200,22.6850773122066,22.9032030555932,22.6850773122066,22.9032030555932,275.070695775955,0.0,1.0
2003-01-27,4.85,5.1,4.8,5.1,5400,21.1581971085004,22.2488258254334,20.9400713651138,22.2488258254334,1237.8181309918,0.0,1.0
2003-01-28,4.9,4.9,4.83,4.83,3000,21.376322851887,21.376322851887,21.0709468111457,21.0709468111457,687.676739439887,0.0,1.0
2003-01-29,4.9,4.9,4.83,4.83,600,21.376322851887,21.376322851887,21.0709468111457,21.0709468111457,137.535347887977,0.0,1.0
2003-01-30,4.7,4.89,4.7,4.89,3000,20.5038198783406,21.3326977032096,20.5038198783406,21.3326977032096,687.676739439887,0.0,1.0
2003-01-31,4.8,4.8,4.79,4.79,3600,20.9400713651138,20.9400713651138,20.8964462164364,20.8964462164364,825.212087327864,0.0,1.0
2003-02-03,4.71,4.71,4.71,4.71,200,20.5474450270179,20.5474450270179,20.5474450270179,20.5474450270179,45.8451159626592,0.0,1.0
2003-02-04,4.56,4.65,4.45,4.65,2400,19.8930677968581,20.285694134954,19.4131911614075,20.285694134954,550.14139155191,0.0,1.0
2003-02-05,4.39,4.55,4.39,4.55,1200,19.1514402693436,19.8494426481808,19.1514402693436,19.8494426481808,275.070695775956,0.0,1.0
2003-02-06,4.35,4.39,4.33,4.39,3000,18.9769396746343,19.1514402693436,18.8896893772797,19.1514402693436,687.67673943989,0.0,1.0
2003-02-07,4.35,4.5,4.35,4.45,1800,18.9769396746343,19.6313169047942,18.9769396746343,19.4131911614075,412.606043663934,0.0,1.0
2003-02-10,4.31,4.35,4.25,4.27,4800,18.8024390799251,18.9769396746343,18.5406881878611,18.6279384852158,1100.28278310382,0.0,1.0
2003-02-11,4.26,4.26,4.26,4.26,200,18.5843133365385,18.5843133365385,18.5843133365385,18.5843133365385,45.8451159626591,0.0,1.0
2003-02-12,4.35,4.35,4.26,4.26,1800,18.9769396746343,18.9769396746343,18.5843133365385,18.5843133365385,412.606043663934,0.0,1.0
2003-02-13,4.28,4.28,4.28,4.28,600,18.6715636338931,18.6715636338931,18.6715636338931,18.6715636338931,137.535347887978,0.0,1.0
2003-02-14,4.25,4.25,4.25,4.25,500,18.5406881878611,18.5406881878611,18.5406881878611,18.5406881878611,114.612789906648,0.0,1.0
2003-02-18,4.25,4.45,4.25,4.35,2400,18.5406881878611,19.4131911614075,18.5406881878611,18.9769396746343,550.141391551912,0.0,1.0
2003-02-19,4.25,4.25,4.25,4.25,0,18.5406881878611,18.5406881878611,18.5406881878611,18.5406881878611,0,0.0,1.0
2003-02-20,4.33,4.35,4.33,4.35,600,18.8896893772797,18.9769396746343,18.8896893772797,18.9769396746343,137.535347887978,0.0,1.0
2003-02-21,4.3,4.33,4.3,4.33,300,18.7588139312477,18.8896893772797,18.7588139312477,18.8896893772797,68.767673943989,0.0,1.0
2003-02-24,4.3,4.3,4.3,4.3,600,18.7588139312477,18.7588139312477,18.7588139312477,18.7588139312477,137.535347887978,0.0,1.0
2003-02-25,3.9,4.23,3.9,4.23,3000,17.0138079841549,18.4534378905065,17.0138079841549,18.4534378905065,687.676739439889,0.0,1.0
2003-02-26,3.75,3.8,3.67,3.8,3000,16.4903062000271,16.7101769493608,16.1385130010932,16.7101769493608,682.218987539571,0.03,1.0
2003-02-27,3.8,3.8,3.66,3.66,2400,16.7101769493608,16.7101769493608,16.0945388512264,16.0945388512264,545.775190031657,0.0,1.0
2003-02-28,3.86,3.95,3.86,3.95,1800,16.9740218485612,17.3697891973619,16.9740218485612,17.3697891973619,409.331392523743,0.0,1.0
2003-03-03,3.81,3.81,3.81,3.81,600,16.7541510992275,16.7541510992275,16.7541510992275,16.7541510992275,136.443797507914,0.0,1.0
2003-03-04,3.6,3.7,3.6,3.7,1200,15.830693952026,16.2704354506934,15.830693952026,16.2704354506934,272.887595015829,0.0,1.0
2003-03-05,3.5,3.6,3.5,3.6,600,15.3909524533586,15.830693952026,15.3909524533586,15.830693952026,136.443797507914,0.0,1.0
2003-03-06,3.5,3.5,3.5,3.5,0,15.3909524533586,15.3909524533586,15.3909524533586,15.3909524533586,0,0.0,1.0
2003-03-07,3.5,3.5,3.5,3.5,0,15.3909524533586,15.3909524533586,15.3909524533586,15.3909524533586,0,0.0,1.0
2003-03-10,3.5,3.51,3.5,3.51,600,15.3909524533586,15.4349266032254,15.3909524533586,15.4349266032254,136.443797507914,0.0,1.0
2003-03-11,3.5,3.5,3.5,3.5,0,15.3909524533586,15.3909524533586,15.3909524533586,15.3909524533586,0,0.0,1.0
2003-03-12,3.5,3.5,3.5,3.5,0,15.3909524533586,15.3909524533586,15.3909524533586,15.3909524533586,0,0.0,1.0
2003-03-13,3.95,3.95,3.4,3.4,5400,17.3697891973619,17.3697891973619,14.9512109546912,14.9512109546912,1227.99417757123,0.0,1.0
2003-03-14,4.4,4.4,4.05,4.05,2400,19.3486259413651,19.3486259413651,17.8095306960293,17.8095306960293,545.775190031658,0.0,1.0
2003-03-17,4.4,4.4,4.4,4.4,0,19.3486259413651,19.3486259413651,19.3486259413651,19.3486259413651,0,0.0,1.0
2003-03-18,4.4,4.4,4.4,4.4,0,19.3486259413651,19.3486259413651,19.3486259413651,19.3486259413651,0,0.0,1.0
2003-03-19,4.2,4.31,4.1,4.31,1800,18.4691429440303,18.9528585925645,18.0294014453629,18.9528585925645,409.331392523744,0.0,1.0
2003-03-20,4.2,4.2,4.2,4.2,0,18.4691429440303,18.4691429440303,18.4691429440303,18.4691429440303,0,0.0,1.0
2003-03-21,4.2,4.2,4.2,4.2,0,18.4691429440303,18.4691429440303,18.4691429440303,18.4691429440303,0,0.0,1.0
2003-03-24,4.2,4.2,4.2,4.2,0,18.4691429440303,18.4691429440303,18.4691429440303,18.4691429440303,0,0.0,1.0
2003-03-25,4.21,4.21,4.21,4.21,600,18.5131170938971,18.5131170938971,18.5131170938971,18.5131170938971,136.443797507914,0.0,1.0
2003-03-26,4.21,4.21,4.21,4.21,0,18.5131170938971,18.5131170938971,18.5131170938971,18.5131170938971,0,0.0,1.0
2003-03-27,4.21,4.21,4.21,4.21,0,18.5131170938971,18.5131170938971,18.5131170938971,18.5131170938971,0,0.0,1.0
2003-03-28,4.15,4.2,4.15,4.2,600,18.2492721946966,18.4691429440303,18.2492721946966,18.4691429440303,136.443797507915,0.0,1.0
2003-03-31,4.15,4.15,4.15,4.15,0,18.2492721946966,18.2492721946966,18.2492721946966,18.2492721946966,0,0.0,1.0
2003-04-01,4.15,4.15,4.15,4.15,0,18.2492721946966,18.2492721946966,18.2492721946966,18.2492721946966,0,0.0,1.0
2003-04-02,4.15,4.15,4.15,4.15,0,18.2492721946966,18.2492721946966,18.2492721946966,18.2492721946966,0,0.0,1.0
2003-04-03,4.1,4.1,4.1,4.1,200,18.0294014453629,18.0294014453629,18.0294014453629,18.0294014453629,45.4812658359716,0.0,1.0
2003-04-04,4.1,4.1,4.1,4.1,0,18.0294014453629,18.0294014453629,18.0294014453629,18.0294014453629,0,0.0,1.0
2003-04-07,4.3,4.3,4.18,4.19,2400,18.9088844426977,18.9088844426977,18.3811946442969,18.4251687941636,545.775190031658,0.0,1.0
2003-04-08,4.4,4.4,4.3,4.3,3000,19.3486259413651,19.3486259413651,18.9088844426977,18.9088844426977,682.218987539572,0.0,1.0
2003-04-09,4.41,4.41,4.41,4.41,600,19.3926000912319,19.3926000912319,19.3926000912319,19.3926000912319,136.443797507914,0.0,1.0
2003-04-10,4.4,4.5,4.4,4.41,3000,19.3486259413651,19.7883674400325,19.3486259413651,19.3926000912319,682.218987539572,0.0,1.0
2003-04-11,4.31,4.31,4.31,4.31,500,18.9528585925645,18.9528585925645,18.9528585925645,18.9528585925645,113.703164589928,0.0,1.0
2003-04-14,4.25,4.25,4.25,4.25,100,18.689013693364,18.689013693364,18.689013693364,18.689013693364,22.7406329179858,0.0,1.0
2003-04-15,4.25,4.25,4.25,4.25,0,18.689013693364,18.689013693364,18.689013693364,18.689013693364,0,0.0,1.0
2003-04-16,4.2,4.2,4.2,4.2,100,18.4691429440303,18.4691429440303,18.4691429440303,18.4691429440303,22.7406329179858,0.0,1.0
2003-04-17,4.2,4.2,4.2,4.2,0,18.4691429440303,18.4691429440303,18.4691429440303,18.4691429440303,0,0.0,1.0
2003-04-21,4.15,4.2,4.15,4.2,300,18.2492721946966,18.4691429440303,18.2492721946966,18.4691429440303,68.2218987539573,0.0,1.0
2003-04-22,4.15,4.15,4.15,4.15,0,18.2492721946966,18.2492721946966,18.2492721946966,18.2492721946966,0,0.0,1.0
2003-04-23,4.15,4.15,4.15,4.15,0,18.2492721946966,18.2492721946966,18.2492721946966,18.2492721946966,0,0.0,1.0
2003-04-24,4.07,4.15,4.01,4.1,3000,17.8974789957627,18.2492721946966,17.6336340965623,18.0294014453629,682.218987539573,0.0,1.0
2003-04-25,4.05,4.05,4.0,4.01,1800,17.8095306960293,17.8095306960293,17.5896599466956,17.6336340965623,409.331392523742,0.0,1.0
2003-04-28,4.0,4.01,4.0,4.01,1200,17.5896599466956,17.6336340965623,17.5896599466956,17.6336340965623,272.887595015828,0.0,1.0
2003-04-29,3.7,3.95,3.7,3.91,5400,16.2704354506934,17.3697891973619,16.2704354506934,17.1938925978949,1227.99417757123,0.0,1.0
2003-04-30,3.45,3.79,3.45,3.79,5400,15.1710817040249,16.666202799494,15.1710817040249,16.666202799494,1227.99417757123,0.0,1.0
2003-05-01,3.6,3.64,3.5,3.5,1200,15.830693952026,16.006590551493,15.3909524533586,15.3909524533586,272.887595015829,0.0,1.0
2003-05-02,3.6,3.6,3.6,3.6,0,15.830693952026,15.830693952026,15.830693952026,15.830693952026,0,0.0,1.0
2003-05-05,3.55,3.55,3.5,3.5,3000,15.6108232026923,15.6108232026923,15.3909524533586,15.3909524533586,682.218987539572,0.0,1.0
2003-05-06,3.55,3.55,3.55,3.55,0,15.6108232026923,15.6108232026923,15.6108232026923,15.6108232026923,0,0.0,1.0
2003-05-07,3.5,3.51,3.5,3.51,3000,15.3909524533586,15.4349266032254,15.3909524533586,15.4349266032254,682.218987539572,0.0,1.0
2003-05-08,3.58,3.58,3.58,3.58,0,15.7427456522925,15.7427456522925,15.7427456522925,15.7427456522925,0,0.0,1.0
2003-05-09,3.41,3.45,3.41,3.42,3600,14.995185104558,15.1710817040249,14.995185104558,15.0391592544247,818.662785047484,0.0,1.0
2003-05-12,3.45,3.45,3.33,3.35,3000,15.1710817040249,15.1710817040249,14.6433919056241,14.7313402053575,682.218987539573,0.0,1.0
2003-05-13,3.2,3.35,2.95,3.35,37800,14.0717279573564,14.7313402053575,12.972374210688,14.7313402053575,8595.95924299863,0.0,1.0
2003-05-14,3.5,3.61,3.3,3.3,21600,15.3909524533586,15.8746681018927,14.5114694560238,14.5114694560238,4911.97671028492,0.0,1.0
2003-05-15,3.75,3.8,3.59,3.59,8400,16.4903062000271,16.7101769493608,15.7867198021593,15.7867198021593,1910.2131651108,0.0,1.0
2003-05-16,3.75,3.85,3.75,3.85,3000,16.4903062000271,16.9300476986945,16.4903062000271,16.9300476986945,682.218987539571,0.0,1.0
2003-05-19,3.7,3.7,3.7,3.7,1200,16.2704354506934,16.2704354506934,16.2704354506934,16.2704354506934,272.887595015829,0.0,1.0
2003-05-20,3.35,3.6,3.35,3.6,4200,14.7313402053575,15.830693952026,14.7313402053575,15.830693952026,955.106582555402,0.0,1.0
2003-05-21,3.3,3.3,3.3,3.3,600,14.5114694560238,14.5114694560238,14.5114694560238,14.5114694560238,136.443797507915,0.0,1.0
2003-05-22,3.3,3.3,3.3,3.3,0,14.5114694560238,14.5114694560238,14.5114694560238,14.5114694560238,0,0.0,1.0
2003-05-23,3.3,3.3,3.3,3.3,0,14.5114694560238,14.5114694560238,14.5114694560238,14.5114694560238,0,0.0,1.0
2003-05-27,3.3,3.4,3.23,3.24,12000,14.5114694560238,14.9512109546912,14.2036504069567,14.2476245568234,2728.87595015829,0.0,1.0
2003-05-28,3.27,3.27,3.27,3.27,0,14.5114694560238,14.5114694560238,14.5114694560238,14.5114694560238,0,0.03,1.0
2003-05-29,3.35,3.4,3.27,3.27,2400,14.8664901154984,15.08837802767,14.5114694560238,14.5114694560238,540.813597395007,0.0,1.0
2003-05-30,3.65,3.65,3.35,3.35,7800,16.1978175885281,16.1978175885281,14.8664901154984,14.8664901154984,1757.64419153377,0.0,1.0
2003-06-02,3.64,3.74,3.6,3.74,2400,16.1534400060938,16.597215830437,15.9759296763565,16.597215830437,540.813597395006,0.0,1.0
2003-06-03,3.61,3.64,3.61,3.64,2400,16.0203072587908,16.1534400060938,16.0203072587908,16.1534400060938,540.813597395007,0.0,1.0
2003-06-04,3.41,3.61,3.4,3.61,6600,15.1327556101044,16.0203072587908,15.08837802767,16.0203072587908,1487.23739283626,0.0,1.0
2003-06-05,3.35,3.6,3.34,3.6,14400,14.8664901154984,15.9759296763565,14.8221125330641,15.9759296763565,3244.88158437004,0.0,1.0
2003-06-06,3.35,3.43,3.3,3.41,4200,14.8664901154984,15.221510774973,14.6446022033268,15.1327556101044,946.423795441262,0.0,1.0
2003-06-09,3.5,3.5,3.36,3.36,3600,15.5321538520133,15.5321538520133,14.9108676979327,14.9108676979327,811.220396092508,0.0,1.0
2003-06-10,3.69,3.75,3.65,3.65,6600,16.3753279182654,16.6415934128714,16.1978175885281,16.1978175885281,1487.23739283627,0.0,1.0
2003-06-11,3.85,3.9,3.7,3.7,4800,17.0853692372146,17.3072571493862,16.4197055006998,16.4197055006998,1081.62719479001,0.0,1.0
2003-06-12,3.98,4.05,3.73,3.73,6600,17.6622778088608,17.9729208859011,16.5528382480027,16.5528382480027,1487.23739283627,0.0,1.0
2003-06-13,4.05,4.1,3.85,3.91,5400,17.9729208859011,18.1948087980727,17.0853692372146,17.3516347318205,1216.83059413876,0.0,1.0
2003-06-16,4.1,4.15,4.04,4.04,1800,18.1948087980727,18.4166967102443,17.9285433034668,17.9285433034668,405.610198046254,0.0,1.0
2003-06-17,4.1,4.2,4.1,4.15,1800,18.1948087980727,18.6385846224159,18.1948087980727,18.4166967102443,405.610198046254,0.0,1.0
2003-06-18,4.35,4.4,4.15,4.15,600,19.3042483589308,19.5261362711024,18.4166967102443,18.4166967102443,135.203399348751,0.0,1.0
2003-06-19,4.35,4.5,4.35,4.45,1800,19.3042483589308,19.9699120954456,19.3042483589308,19.748024183274,405.610198046254,0.0,1.0
2003-06-20,4.3,4.3,4.3,4.3,1200,19.0823604467592,19.0823604467592,19.0823604467592,19.0823604467592,270.406798697503,0.0,1.0
2003-06-23,4.4,4.55,4.4,4.4,3600,19.5261362711024,20.1918000076173,19.5261362711024,19.5261362711024,811.220396092509,0.0,1.0
2003-06-24,4.32,4.32,4.32,4.32,200,19.1711156116278,19.1711156116278,19.1711156116278,19.1711156116278,45.0677997829172,0.0,1.0
2003-06-25,4.69,4.69,4.62,4.62,7200,20.8130861616978,20.8130861616978,20.5024430846575,20.5024430846575,1622.44079218502,0.0,1.0
2003-06-26,4.55,4.55,4.55,4.55,1200,20.1918000076173,20.1918000076173,20.1918000076173,20.1918000076173,270.406798697502,0.0,1.0
2003-06-27,4.51,4.6,4.35,4.47,4800,20.01428967788,20.4136879197889,19.3042483589308,19.8367793481427,1081.62719479001,0.0,1.0
2003-06-30,4.72,4.72,4.35,4.45,7200,20.9462189090008,20.9462189090008,19.3042483589308,19.748024183274,1622.44079218501,0.0,1.0
2003-07-01,4.64,4.65,4.61,4.61,1800,20.5911982495262,20.6355758319605,20.4580655022232,20.4580655022232,405.610198046254,0.0,1.0
2003-07-02,4.61,4.61,4.6,4.61,1200,20.4580655022232,20.4580655022232,20.4136879197889,20.4580655022232,270.406798697503,0.0,1.0
2003-07-03,4.61,4.61,4.61,4.61,0,20.4580655022232,20.4580655022232,20.4580655022232,20.4580655022232,0,0.0,1.0
2003-07-07,4.61,4.65,4.61,4.65,600,20.4580655022232,20.6355758319605,20.4580655022232,20.6355758319605,135.203399348752,0.0,1.0
2003-07-08,4.45,4.65,4.45,4.65,1800,19.748024183274,20.6355758319605,19.748024183274,20.6355758319605,405.610198046255,0.0,1.0
2003-07-09,4.55,4.55,4.45,4.55,2400,20.1918000076173,20.1918000076173,19.748024183274,20.1918000076173,540.813597395005,0.0,1.0
2003-07-10,4.51,4.53,4.51,4.53,600,20.01428967788,20.1030448427486,20.01428967788,20.1030448427486,135.203399348751,0.0,1.0
2003-07-11,4.51,4.51,4.51,4.51,0,20.01428967788,20.01428967788,20.01428967788,20.01428967788,0,0.0,1.0
2003-07-14,4.7,4.75,4.63,4.63,7200,20.8574637441321,21.0793516563037,20.5468206670919,20.5468206670919,1622.44079218502,0.0,1.0
2003-07-15,4.9,4.9,4.66,4.66,5400,21.7450153928186,21.7450153928186,20.6799534143948,20.6799534143948,1216.83059413876,0.0,1.0
2003-07-16,4.91,4.91,4.8,4.91,3600,21.7893929752529,21.7893929752529,21.3012395684754,21.7893929752529,811.22039609251,0.0,1.0
2003-07-17,4.8,4.91,4.8,4.91,1200,21.3012395684754,21.7893929752529,21.3012395684754,21.7893929752529,270.406798697502,0.0,1.0
2003-07-18,5.02,5.3,5.0,5.0,9000,22.2775463820305,23.5201186901915,22.1887912171618,22.1887912171618,2028.05099023127,0.0,1.0
2003-07-21,5.0,5.06,4.95,4.95,3600,22.1887912171618,22.4550567117678,21.9669033049902,21.9669033049902,811.22039609251,0.0,1.0
2003-07-22,5.0,5.0,5.0,5.0,0,22.1887912171618,22.1887912171618,22.1887912171618,22.1887912171618,0,0.0,1.0
2003-07-23,4.79,5.05,4.78,5.04,4200,21.256861986041,22.4106791293334,21.2124844036067,22.3663015468991,946.423795441262,0.0,1.0
2003-07-24,4.81,4.82,4.81,4.82,400,21.3456171509097,21.389994733344,21.3456171509097,21.389994733344,90.1355995658342,0.0,1.0
2003-07-25,4.81,4.82,4.81,4.82,600,21.3456171509097,21.389994733344,21.3456171509097,21.389994733344,135.203399348751,0.0,1.0
2003-07-28,4.89,4.89,4.81,4.81,3600,21.7006378103843,21.7006378103843,21.3456171509097,21.3456171509097,811.220396092508,0.0,1.0
2003-07-29,4.99,4.99,4.98,4.98,1200,22.1444136347275,22.1444136347275,22.1000360522932,22.1000360522932,270.406798697503,0.0,1.0
2003-07-30,5.0,5.07,4.99,4.99,7200,22.1887912171618,22.4994342942021,22.1444136347275,22.1444136347275,1622.44079218502,0.0,1.0
2003-07-31,5.02,5.03,5.02,5.02,5400,22.2775463820305,22.3219239644648,22.2775463820305,22.2775463820305,1216.83059413876,0.0,1.0
2003-08-01,5.04,5.04,4.9,5.04,2400,22.3663015468991,22.3663015468991,21.7450153928186,22.3663015468991,540.813597395006,0.0,1.0
2003-08-04,5.04,5.04,5.04,5.04,0,22.3663015468991,22.3663015468991,22.3663015468991,22.3663015468991,0,0.0,1.0
2003-08-05,5.05,5.05,5.04,5.04,200,22.4106791293334,22.4106791293334,22.3663015468991,22.3663015468991,45.0677997829172,0.0,1.0
2003-08-06,4.9,5.0,4.9,5.0,1200,21.7450153928186,22.1887912171618,21.7450153928186,22.1887912171618,270.406798697503,0.0,1.0
2003-08-07,4.81,4.81,4.81,4.81,600,21.3456171509097,21.3456171509097,21.3456171509097,21.3456171509097,135.203399348751,0.0,1.0
2003-08-08,4.81,4.81,4.81,4.81,0,21.3456171509097,21.3456171509097,21.3456171509097,21.3456171509097,0,0.0,1.0
2003-08-11,4.76,4.76,4.76,4.76,2400,21.1237292387381,21.1237292387381,21.1237292387381,21.1237292387381,540.813597395005,0.0,1.0
2003-08-12,4.64,4.66,4.64,4.66,600,20.5911982495262,20.6799534143948,20.5911982495262,20.6799534143948,135.203399348751,0.0,1.0
2003-08-13,4.73,4.73,4.64,4.65,1200,20.9905964914351,20.9905964914351,20.5911982495262,20.6355758319605,270.406798697503,0.0,1.0
2003-08-14,4.73,4.73,4.73,4.73,0,20.9905964914351,20.9905964914351,20.9905964914351,20.9905964914351,0,0.0,1.0
2003-08-15,4.7,4.7,4.7,4.7,600,20.8574637441321,20.8574637441321,20.8574637441321,20.8574637441321,135.203399348752,0.0,1.0
2003-08-18,4.85,4.85,4.75,4.75,4200,21.523127480647,21.523127480647,21.0793516563037,21.0793516563037,946.423795441259,0.0,1.0
2003-08-19,4.86,4.86,4.86,4.86,2400,21.5675050630813,21.5675050630813,21.5675050630813,21.5675050630813,540.813597395006,0.0,1.0
2003-08-20,4.86,4.86,4.86,4.86,1800,21.5675050630813,21.5675050630813,21.5675050630813,21.5675050630813,405.610198046254,0.0,1.0
2003-08-21,4.8,4.86,4.8,4.86,1200,21.3012395684754,21.5675050630813,21.3012395684754,21.5675050630813,270.406798697502,0.0,1.0
2003-08-22,4.8,4.8,4.8,4.8,0,21.3012395684754,21.3012395684754,21.3012395684754,21.3012395684754,0,0.0,1.0
2003-08-25,4.75,4.75,4.75,4.75,300,21.0793516563037,21.0793516563037,21.0793516563037,21.0793516563037,67.6016996743759,0.0,1.0
2003-08-26,4.66,4.7,4.66,4.7,500,20.6799534143948,20.8574637441321,20.6799534143948,20.8574637441321,112.669499457293,0.0,1.0
2003-08-27,4.63,4.63,4.63,4.63,0,20.6799534143948,20.6799534143948,20.6799534143948,20.6799534143948,0,0.03,1.0
2003-08-28,4.6,4.61,4.6,4.61,1200,20.5459580358998,20.5906231620648,20.5459580358998,20.5906231620648,268.665982396876,0.0,1.0
2003-08-29,4.7,4.71,4.7,4.71,200,20.9926092975498,21.0372744237148,20.9926092975498,21.0372744237148,44.7776637328126,0.0,1.0
2003-09-02,4.63,4.8,4.53,4.8,1800,20.6799534143948,21.4392605591998,20.2333021527448,21.4392605591998,402.998973595313,0.0,1.0
2003-09-03,4.63,4.63,4.63,4.63,0,20.6799534143948,20.6799534143948,20.6799534143948,20.6799534143948,0,0.0,1.0
2003-09-04,4.62,4.62,4.62,4.62,3000,20.6352882882298,20.6352882882298,20.6352882882298,20.6352882882298,671.664955992189,0.0,1.0
2003-09-05,4.49,4.53,4.48,4.52,3000,20.0546416480848,20.2333021527448,20.0099765219198,20.1886370265798,671.664955992189,0.0,1.0
2003-09-08,4.48,4.5,4.48,4.5,1800,20.0099765219198,20.0993067742498,20.0099765219198,20.0993067742498,402.998973595313,0.0,1.0
2003-09-09,4.57,4.57,4.46,4.46,400,20.4119626574048,20.4119626574048,19.9206462695898,19.9206462695898,89.5553274656252,0.0,1.0
2003-09-10,4.5,4.69,4.5,4.5,7200,20.0993067742498,20.9479441713848,20.0993067742498,20.0993067742498,1611.99589438125,0.0,1.0
2003-09-11,4.5,4.5,4.5,4.5,0,20.0993067742498,20.0993067742498,20.0993067742498,20.0993067742498,0,0.0,1.0
2003-09-12,4.6,4.7,4.5,4.59,29400,20.5459580358998,20.9926092975498,20.0993067742498,20.5012929097348,6582.31656872345,0.0,1.0
2003-09-15,4.65,4.79,4.51,4.51,6000,20.7692836667248,21.3945954330348,20.1439719004148,20.1439719004148,1343.32991198438,0.0,1.0
2003-09-16,4.6,4.83,4.6,4.75,7200,20.5459580358998,21.5732559376948,20.5459580358998,21.2159349283748,1611.99589438125,0.0,1.0
2003-09-17,4.9,4.9,4.52,4.7,16200,21.8859118208498,21.8859118208498,20.1886370265798,20.9926092975498,3626.99076235782,0.0,1.0
2003-09-18,4.89,5.0,4.8,4.8,5400,21.8412466946848,22.3325630824998,21.4392605591998,21.4392605591998,1208.99692078594,0.0,1.0
2003-09-19,4.82,4.9,4.81,4.81,600,21.5285908115298,21.8859118208498,21.4839256853648,21.4839256853648,134.332991198438,0.0,1.0
2003-09-22,4.94,5.01,4.9,4.9,13800,22.0645723255098,22.3772282086648,21.8859118208498,21.8859118208498,3089.65879756407,0.0,1.0
2003-09-23,4.96,5.1,4.95,4.95,7200,22.1539025778398,22.7792143441498,22.1092374516748,22.1092374516748,1611.99589438125,0.0,1.0
2003-09-24,4.95,5.0,4.95,5.0,4200,22.1092374516748,22.3325630824998,22.1092374516748,22.3325630824998,940.330938389064,0.0,1.0
2003-09-25,4.71,4.86,4.71,4.85,18000,21.0372744237148,21.7072513161898,21.0372744237148,21.6625861900248,4029.98973595313,0.0,1.0
2003-09-26,4.7,4.7,4.65,4.7,9000,20.9926092975498,20.9926092975498,20.7692836667248,20.9926092975498,2014.99486797657,0.0,1.0
2003-09-29,4.61,4.65,4.61,4.62,4800,20.5906231620648,20.7692836667248,20.5906231620648,20.6352882882298,1074.6639295875,0.0,1.0
2003-09-30,4.6,4.61,4.5,4.61,27600,20.5459580358998,20.5906231620648,20.0993067742498,20.5906231620648,6179.31759512814,0.0,1.0
2003-10-01,4.46,4.5,4.45,4.5,7200,19.9206462695898,20.0993067742498,19.8759811434248,20.0993067742498,1611.99589438125,0.0,1.0
2003-10-02,4.46,4.46,4.46,4.46,0,19.9206462695898,19.9206462695898,19.9206462695898,19.9206462695898,0,0.0,1.0
2003-10-03,4.49,4.5,4.4,4.4,4200,20.0546416480848,20.0993067742498,19.6526555125998,19.6526555125998,940.330938389065,0.0,1.0
2003-10-06,4.5,4.52,4.5,4.5,4800,20.0993067742498,20.1886370265798,20.0993067742498,20.0993067742498,1074.6639295875,0.0,1.0
2003-10-07,4.45,4.5,4.45,4.47,3600,19.8759811434248,20.0993067742498,19.8759811434248,19.9653113957548,805.997947190627,0.0,1.0
2003-10-08,4.6,4.6,4.45,4.45,12600,20.5459580358998,20.5459580358998,19.8759811434248,19.8759811434248,2820.99281516719,0.0,1.0
2003-10-09,4.42,4.6,4.38,4.6,6000,19.7419857649298,20.5459580358998,19.5633252602698,20.5459580358998,1343.32991198438,0.0,1.0
2003-10-10,4.5,4.5,4.37,4.37,3600,20.0993067742498,20.0993067742498,19.5186601341048,19.5186601341048,805.997947190627,0.0,1.0
2003-10-13,4.4,4.5,4.4,4.5,600,19.6526555125998,20.0993067742498,19.6526555125998,20.0993067742498,134.332991198438,0.0,1.0
2003-10-14,4.38,4.49,4.38,4.48,2400,19.5633252602698,20.0546416480848,19.5633252602698,20.0099765219198,537.331964793751,0.0,1.0
2003-10-15,4.4,4.4,4.3,4.35,2400,19.6526555125998,19.6526555125998,19.2060042509498,19.4293298817748,537.331964793751,0.0,1.0
2003-10-16,4.35,4.4,4.3,4.36,114600,19.4293298817748,19.6526555125998,19.2060042509498,19.4739950079398,25657.6013189016,0.0,1.0
2003-10-17,4.4,4.49,4.36,4.37,14400,19.6526555125998,20.0546416480848,19.4739950079398,19.5186601341048,3223.99178876251,0.0,1.0
2003-10-20,4.25,4.4,4.23,4.4,2400,18.9826786201248,19.6526555125998,18.8933483677948,19.6526555125998,537.331964793752,0.0,1.0
2003-10-21,4.25,4.33,4.23,4.33,2400,18.9826786201248,19.3399996294448,18.8933483677948,19.3399996294448,537.331964793752,0.0,1.0
2003-10-22,4.34,4.34,4.25,4.26,1800,19.3846647556098,19.3846647556098,18.9826786201248,19.0273437462898,402.998973595314,0.0,1.0
2003-10-23,4.21,4.32,4.21,4.32,3000,18.8040181154648,19.2953345032798,18.8040181154648,19.2953345032798,671.66495599219,0.0,1.0
2003-10-24,4.21,4.21,4.11,4.11,12000,18.8040181154648,18.8040181154648,18.3573668538148,18.3573668538148,2686.65982396876,0.0,1.0
2003-10-27,4.15,4.15,4.15,4.15,1800,18.5360273584748,18.5360273584748,18.5360273584748,18.5360273584748,402.998973595314,0.0,1.0
2003-10-28,3.81,4.2,3.81,4.15,43200,17.0174130688649,18.7593529892998,17.0174130688649,18.5360273584748,9671.97536628748,0.0,1.0
2003-10-29,3.72,3.89,3.67,3.88,19800,16.6154269333799,17.3747340781849,16.3921013025549,17.3300689520199,4432.98870954843,0.0,1.0
2003-10-30,3.69,3.69,3.65,3.66,2400,16.4814315548849,16.4814315548849,16.3027710502249,16.3474361763899,537.331964793749,0.0,1.0
2003-10-31,4.15,4.15,3.69,3.79,13200,18.5360273584748,18.5360273584748,16.4814315548849,16.9280828165349,2955.32580636563,0.0,1.0
2003-11-03,4.2,4.33,4.15,4.16,9600,18.7593529892998,19.3399996294448,18.5360273584748,18.5806924846398,2149.32785917501,0.0,1.0
2003-11-04,4.0,4.21,4.0,4.21,20400,17.8660504659998,18.8040181154648,17.8660504659998,18.8040181154648,4567.32170074689,0.0,1.0
2003-11-05,3.97,4.05,3.97,4.05,6600,17.7320550875049,18.0893760968248,17.7320550875049,18.0893760968248,1477.66290318281,0.0,1.0
2003-11-06,4.05,4.07,4.05,4.07,600,18.0893760968248,18.1787063491548,18.0893760968248,18.1787063491548,134.332991198438,0.0,1.0
2003-11-07,4.05,4.07,4.05,4.07,1200,18.0893760968248,18.1787063491548,18.0893760968248,18.1787063491548,268.665982396876,0.0,1.0
2003-11-10,4.0,4.06,4.0,4.06,1800,17.8660504659998,18.1340412229898,17.8660504659998,18.1340412229898,402.998973595314,0.0,1.0
2003-11-11,3.98,3.99,3.98,3.99,600,17.7767202136699,17.8213853398349,17.7767202136699,17.8213853398349,134.332991198437,0.0,1.0
2003-11-12,4.11,4.11,4.0,4.0,4200,18.3573668538148,18.3573668538148,17.8660504659998,17.8660504659998,940.330938389066,0.0,1.0
2003-11-13,4.1,4.2,4.1,4.2,6000,18.3127017276498,18.7593529892998,18.3127017276498,18.7593529892998,1343.32991198438,0.0,1.0
2003-11-14,4.07,4.08,3.96,4.02,1800,18.1787063491548,18.2233714753198,17.6873899613398,17.9553807183298,402.998973595314,0.0,1.0
2003-11-17,4.0,4.02,4.0,4.02,500,17.8660504659998,17.9553807183298,17.8660504659998,17.9553807183298,111.944159332032,0.0,1.0
2003-11-18,4.0,4.0,4.0,4.0,0,17.8660504659998,17.8660504659998,17.8660504659998,17.8660504659998,0,0.0,1.0
2003-11-19,4.14,4.14,3.96,3.96,1200,18.4913622323098,18.4913622323098,17.6873899613398,17.6873899613398,268.665982396876,0.0,1.0
2003-11-20,4.09,4.09,4.09,4.09,600,18.2680366014848,18.2680366014848,18.2680366014848,18.2680366014848,134.332991198438,0.0,1.0
2003-11-21,3.99,4.12,3.96,4.12,4200,17.8213853398349,18.4020319799798,17.6873899613398,18.4020319799798,940.330938389061,0.0,1.0
2003-11-24,4.04,4.04,3.95,3.96,6600,18.0447109706598,18.0447109706598,17.6427248351749,17.6873899613398,1477.66290318282,0.0,1.0
2003-11-25,4.09,4.09,3.95,4.01,5400,18.2680366014848,18.2680366014848,17.6427248351749,17.9107155921648,1208.99692078594,0.0,1.0
2003-11-26,4.05,4.09,4.05,4.06,3000,18.0893760968248,18.2680366014848,18.0893760968248,18.1340412229898,671.66495599219,0.0,1.0
2003-11-28,4.06,4.07,4.06,4.07,1200,18.1340412229898,18.1787063491548,18.1340412229898,18.1787063491548,268.665982396876,0.0,1.0
2003-12-01,3.96,4.16,3.96,4.16,4200,17.6873899613398,18.5806924846398,17.6873899613398,18.5806924846398,940.330938389066,0.0,1.0
2003-12-02,4.05,4.09,3.95,3.95,3600,18.0893760968248,18.2680366014848,17.6427248351749,17.6427248351749,805.997947190628,0.0,1.0
2003-12-03,4.05,4.06,4.05,4.05,1800,18.0893760968248,18.1340412229898,18.0893760968248,18.0893760968248,402.998973595314,0.0,1.0
2003-12-04,4.02,4.09,4.01,4.09,2400,17.9553807183298,18.2680366014848,17.9107155921648,18.2680366014848,537.331964793752,0.0,1.0
2003-12-05,4.0,4.03,3.96,3.96,3600,17.8660504659998,18.0000458444948,17.6873899613398,17.6873899613398,805.997947190628,0.0,1.0
2003-12-08,4.0,4.0,4.0,4.0,0,17.8660504659998,17.8660504659998,17.8660504659998,17.8660504659998,0,0.0,1.0
2003-12-09,3.95,4.0,3.95,4.0,5400,17.6427248351749,17.8660504659998,17.6427248351749,17.8660504659998,1208.99692078594,0.0,1.0
2003-12-10,3.96,4.04,3.85,3.9,4800,17.6873899613398,18.0447109706598,17.1960735735249,17.4193992043499,1074.6639295875,0.0,1.0
2003-12-11,3.9,3.96,3.89,3.95,3600,17.4193992043499,17.6873899613398,17.3747340781849,17.6427248351749,805.997947190623,0.0,1.0
2003-12-12,3.76,3.8,3.76,3.8,600,16.7940874380399,16.9727479426999,16.7940874380399,16.9727479426999,134.332991198437,0.0,1.0
2003-12-15,3.85,3.85,3.7,3.7,3000,17.1960735735249,17.1960735735249,16.5260966810499,16.5260966810499,671.664955992186,0.0,1.0
2003-12-16,3.88,3.95,3.87,3.95,600,17.3300689520199,17.6427248351749,17.2854038258549,17.6427248351749,134.332991198437,0.0,1.0
2003-12-17,3.7,3.79,3.7,3.79,2400,16.5260966810499,16.9280828165349,16.5260966810499,16.9280828165349,537.331964793749,0.0,1.0
2003-12-18,3.72,3.77,3.67,3.67,300,16.6154269333799,16.8387525642049,16.3921013025549,16.3921013025549,67.1664955992186,0.0,1.0
2003-12-19,3.68,3.75,3.68,3.7,5400,16.4367664287199,16.7494223118749,16.4367664287199,16.5260966810499,1208.99692078594,0.0,1.0
2003-12-22,3.92,3.99,3.72,3.72,2400,17.5087294566799,17.8213853398349,16.6154269333799,16.6154269333799,537.331964793749,0.0,1.0
2003-12-23,3.89,3.9,3.82,3.9,1200,17.3747340781849,17.4193992043499,17.0620781950299,17.4193992043499,268.665982396874,0.0,1.0
2003-12-24,3.9,3.9,3.77,3.82,12600,17.4193992043499,17.4193992043499,16.8387525642049,17.0620781950299,2820.99281516718,0.0,1.0
2003-12-26,3.95,3.95,3.85,3.9,1200,17.6427248351749,17.6427248351749,17.1960735735249,17.4193992043499,268.665982396874,0.0,1.0
2003-12-29,4.0,4.12,3.78,3.92,27600,18.0000458444948,18.5400472198297,17.0100433230476,17.640044927605,6133.317712286,0.03,1.0
2003-12-30,4.1,4.16,4.01,4.1,4200,18.4500469906072,18.7200476782746,18.0450459591061,18.4500469906072,933.330956217433,0.0,1.0
2003-12-31,3.95,4.01,3.85,4.01,6000,17.7750452714387,18.0450459591061,17.3250441253263,18.0450459591061,1333.32993745347,0.0,1.0
2004-01-02,4.12,4.12,3.97,3.97,1800,18.5400472198297,18.5400472198297,17.8650455006611,17.8650455006611,399.998981236042,0.0,1.0
2004-01-05,4.11,4.16,4.1,4.1,9000,18.4950471052185,18.7200476782746,18.4500469906072,18.4500469906072,1999.99490618021,0.0,1.0
2004-01-06,4.21,4.21,4.21,4.21,1800,18.9450482513308,18.9450482513308,18.9450482513308,18.9450482513308,399.998981236043,0.0,1.0
2004-01-07,4.21,4.21,4.21,4.21,1800,18.9450482513308,18.9450482513308,18.9450482513308,18.9450482513308,399.998981236043,0.0,1.0
2004-01-08,4.5,4.58,4.25,4.25,8400,20.2500515750567,20.6100524919466,19.1250487097758,19.1250487097758,1866.66191243487,0.0,1.0
2004-01-09,4.49,4.49,4.4,4.4,4800,20.2050514604455,20.2050514604455,19.8000504289443,19.8000504289443,1066.66394996278,0.0,1.0
2004-01-12,4.49,4.59,4.48,4.5,2400,20.2050514604455,20.6550526065578,20.1600513458342,20.2500515750567,533.331974981389,0.0,1.0
2004-01-13,4.35,4.6,4.25,4.59,9000,19.5750498558881,20.7000527211691,19.1250487097758,20.6550526065578,1999.99490618022,0.0,1.0
2004-01-14,4.64,4.64,4.16,4.25,12600,20.880053179614,20.880053179614,18.7200476782746,19.1250487097758,2799.9928686523,0.0,1.0
2004-01-15,4.72,4.8,4.64,4.64,11400,21.2400540965039,21.6000550133938,20.880053179614,20.880053179614,2533.3268811616,0.0,1.0
2004-01-16,4.7,4.7,4.5,4.62,12600,21.1500538672814,21.1500538672814,20.2500515750567,20.7900529503916,2799.9928686523,0.0,1.0
2004-01-20,4.4,4.7,4.4,4.69,7800,19.8000504289443,21.1500538672814,19.8000504289443,21.1050537526702,1733.32891868952,0.0,1.0
2004-01-21,4.21,4.35,4.21,4.35,9000,18.9450482513308,19.5750498558881,18.9450482513308,19.5750498558881,1999.99490618022,0.0,1.0
2004-01-22,4.16,4.31,4.16,4.31,8400,18.7200476782746,19.3950493974432,18.7200476782746,19.3950493974432,1866.66191243487,0.0,1.0
2004-01-23,4.1,4.15,4.01,4.1,10200,18.4500469906072,18.6750475636634,18.0450459591061,18.4500469906072,2266.66089367091,0.0,1.0
2004-01-26,4.1,4.1,4.04,4.04,1200,18.4500469906072,18.4500469906072,18.1800463029398,18.1800463029398,266.665987490695,0.0,1.0
2004-01-27,4.1,4.25,4.1,4.19,6000,18.4500469906072,19.1250487097758,18.4500469906072,18.8550480221084,1333.32993745348,0.0,1.0
2004-01-28,4.11,4.11,4.1,4.11,1200,18.4950471052185,18.4950471052185,18.4500469906072,18.4950471052185,266.665987490694,0.0,1.0
2004-01-29,4.15,4.16,4.15,4.15,2400,18.6750475636634,18.7200476782746,18.6750475636634,18.6750475636634,533.33197498139,0.0,1.0
2004-01-30,4.1,4.11,4.1,4.1,1800,18.4500469906072,18.4950471052185,18.4500469906072,18.4500469906072,399.998981236043,0.0,1.0
2004-02-02,4.11,4.11,4.1,4.1,1200,18.4950471052185,18.4950471052185,18.4500469906072,18.4500469906072,266.665987490694,0.0,1.0
2004-02-03,4.12,4.25,4.11,4.11,2400,18.5400472198297,19.1250487097758,18.4950471052185,18.4950471052185,533.33197498139,0.0,1.0
2004-02-04,4.14,4.19,4.09,4.19,8400,18.6300474490522,18.8550480221084,18.405046875996,18.8550480221084,1866.66191243486,0.0,1.0
2004-02-05,3.97,4.08,3.95,4.04,7800,17.8650455006611,18.3600467613847,17.7750452714387,18.1800463029398,1733.32891868952,0.0,1.0
2004-02-06,3.95,3.95,3.95,3.95,1800,17.7750452714387,17.7750452714387,17.7750452714387,17.7750452714387,399.998981236042,0.0,1.0
2004-02-09,3.95,3.95,3.83,3.85,1800,17.7750452714387,17.7750452714387,17.2350438961038,17.3250441253263,399.998981236042,0.0,1.0
2004-02-10,4.15,4.2,4.01,4.14,20400,18.6750475636634,18.9000481367196,18.0450459591061,18.6300474490522,4533.32178734182,0.0,1.0
2004-02-11,4.12,4.2,4.12,4.2,600,18.5400472198297,18.9000481367196,18.5400472198297,18.9000481367196,133.332993745347,0.0,1.0
2004-02-12,4.13,4.13,4.11,4.11,1200,18.5850473344409,18.5850473344409,18.4950471052185,18.4950471052185,266.665987490695,0.0,1.0
2004-02-13,4.15,4.15,4.11,4.15,3600,18.6750475636634,18.6750475636634,18.4950471052185,18.6750475636634,799.997962472085,0.0,1.0
2004-02-17,4.0,4.14,3.95,4.1,7800,18.0000458444948,18.6300474490522,17.7750452714387,18.4500469906072,1733.32891868952,0.0,1.0
2004-02-18,3.74,4.0,3.64,4.0,21000,16.8300428646027,18.0000458444948,16.3800417184903,18.0000458444948,4666.65478108716,0.0,1.0
2004-02-19,3.95,4.05,3.8,3.8,1800,17.7750452714387,18.225046417551,17.1000435522701,17.1000435522701,399.998981236042,0.0,1.0
2004-02-20,4.14,4.14,3.9,3.95,4200,18.6300474490522,18.6300474490522,17.5500446983825,17.7750452714387,933.330956217431,0.0,1.0
2004-02-23,4.05,4.06,3.92,4.05,25800,18.225046417551,18.2700465321623,17.640044927605,18.225046417551,5733.31873104995,0.0,1.0
2004-02-24,4.15,4.25,4.07,4.1,4200,18.6750475636634,19.1250487097758,18.3150466467735,18.4500469906072,933.330956217433,0.0,1.0
2004-02-25,4.12,4.12,4.12,4.12,0,18.6750475636634,18.6750475636634,18.6750475636634,18.6750475636634,0,0.03,1.0
2004-02-26,4.11,4.11,4.06,4.07,3000,18.6297197783147,18.6297197783147,18.4030808515712,18.4484086369199,661.845703892569,0.0,1.0
2004-02-27,4.09,4.18,4.09,4.16,3000,18.5390642076173,18.9470142757556,18.5390642076173,18.8563587050582,661.845703892569,0.0,1.0
2004-03-01,4.25,4.3,4.19,4.19,1200,19.2643087731965,19.49094769994,18.9923420611043,18.9923420611043,264.738281557027,0.0,1.0
2004-03-02,4.35,4.35,4.2,4.28,2400,19.7175866266834,19.7175866266834,19.037669846453,19.4002921292426,529.476563114056,0.0,1.0
2004-03-03,4.2,4.3,4.2,4.28,1200,19.037669846453,19.49094769994,19.037669846453,19.4002921292426,264.738281557027,0.0,1.0
2004-03-04,4.2,4.2,4.2,4.2,0,19.037669846453,19.037669846453,19.037669846453,19.037669846453,0,0.0,1.0
2004-03-05,4.3,4.3,4.08,4.1,3600,19.49094769994,19.49094769994,18.4937364222686,18.584391992966,794.21484467108,0.0,1.0
2004-03-08,4.34,4.4,4.34,4.35,1200,19.6722588413348,19.9442255534269,19.6722588413348,19.7175866266834,264.738281557027,0.0,1.0
2004-03-09,4.2,4.24,4.2,4.24,1200,19.037669846453,19.2189809878478,19.037669846453,19.2189809878478,264.738281557027,0.0,1.0
2004-03-10,4.1,4.1,4.1,4.1,6600,18.584391992966,18.584391992966,18.584391992966,18.584391992966,1456.06054856365,0.0,1.0
2004-03-11,4.0,4.08,4.0,4.08,3000,18.131114139479,18.4937364222686,18.131114139479,18.4937364222686,661.84570389257,0.0,1.0
2004-03-12,4.0,4.0,3.86,3.92,5400,18.131114139479,18.131114139479,17.4965251445973,17.7684918566895,1191.32226700663,0.0,1.0
2004-03-15,4.0,4.0,4.0,4.0,1800,18.131114139479,18.131114139479,18.131114139479,18.131114139479,397.107422335542,0.0,1.0
2004-03-16,4.05,4.05,3.86,3.91,1800,18.3577530662225,18.3577530662225,17.4965251445973,17.7231640713408,397.107422335541,0.0,1.0
2004-03-17,4.0,4.05,3.95,4.05,1800,18.131114139479,18.3577530662225,17.9044752127355,18.3577530662225,397.107422335542,0.0,1.0
2004-03-18,3.91,4.1,3.91,3.92,3000,17.7231640713408,18.584391992966,17.7231640713408,17.7684918566895,661.845703892567,0.0,1.0
2004-03-19,4.0,4.01,4.0,4.01,600,18.131114139479,18.1764419248277,18.131114139479,18.1764419248277,132.369140778514,0.0,1.0
2004-03-22,4.01,4.09,4.01,4.09,200,18.1764419248277,18.5390642076173,18.1764419248277,18.5390642076173,44.1230469261713,0.0,1.0
2004-03-23,4.0,4.09,4.0,4.0,500,18.131114139479,18.5390642076173,18.131114139479,18.131114139479,110.307617315428,0.0,1.0
2004-03-24,4.0,4.1,3.95,4.1,1800,18.131114139479,18.584391992966,17.9044752127355,18.584391992966,397.107422335542,0.0,1.0
2004-03-25,4.0,4.0,4.0,4.0,6000,18.131114139479,18.131114139479,18.131114139479,18.131114139479,1323.69140778514,0.0,1.0
2004-03-26,3.95,3.95,3.95,3.95,100,17.9044752127355,17.9044752127355,17.9044752127355,17.9044752127355,22.0615234630857,0.0,1.0
2004-03-29,4.0,4.0,3.95,3.95,2400,18.131114139479,18.131114139479,17.9044752127355,17.9044752127355,529.476563114056,0.0,1.0
2004-03-30,4.0,4.0,4.0,4.0,2400,18.131114139479,18.131114139479,18.131114139479,18.131114139479,529.476563114056,0.0,1.0
2004-03-31,4.19,4.25,4.1,4.2,25800,18.9923420611043,19.2643087731965,18.584391992966,19.037669846453,5691.87305347608,0.0,1.0
2004-04-01,4.17,4.29,4.17,4.29,6600,18.9016864904069,19.4456199145913,18.9016864904069,19.4456199145913,1456.06054856365,0.0,1.0
2004-04-02,4.19,4.2,4.19,4.2,6000,18.9923420611043,19.037669846453,18.9923420611043,19.037669846453,1323.69140778514,0.0,1.0
2004-04-05,4.19,4.19,4.08,4.1,3000,18.9923420611043,18.9923420611043,18.4937364222686,18.584391992966,661.845703892568,0.0,1.0
2004-04-06,4.08,4.16,4.08,4.15,1200,18.4937364222686,18.8563587050582,18.4937364222686,18.8110309197095,264.738281557028,0.0,1.0
2004-04-07,4.19,4.19,4.12,4.18,3600,18.9923420611043,18.9923420611043,18.6750475636634,18.9470142757556,794.214844671082,0.0,1.0
2004-04-08,4.2,4.2,4.2,4.2,1800,19.037669846453,19.037669846453,19.037669846453,19.037669846453,397.107422335541,0.0,1.0
2004-04-12,4.15,4.38,4.12,4.3,5400,18.8110309197095,19.8535699827295,18.6750475636634,19.49094769994,1191.32226700662,0.0,1.0
2004-04-13,4.3,4.4,4.2,4.2,16200,19.49094769994,19.9442255534269,19.037669846453,19.037669846453,3573.96680101986,0.0,1.0
2004-04-14,4.55,4.69,4.29,4.29,42000,20.6241423336574,21.2587313285392,19.4456199145913,19.4456199145913,9265.83985449596,0.0,1.0
2004-04-15,4.6,4.7,4.5,4.6,14400,20.8507812604009,21.3040591138879,20.3975034069139,20.8507812604009,3176.85937868433,0.0,1.0
2004-04-16,4.61,4.75,4.6,4.7,9000,20.8961090457496,21.5306980406314,20.8507812604009,21.3040591138879,1985.5371116777,0.0,1.0
2004-04-19,4.68,4.69,4.63,4.69,2400,21.2134035431905,21.2587313285392,20.986764616447,21.2587313285392,529.476563114054,0.0,1.0
2004-04-20,4.55,4.74,4.5,4.7,23400,20.6241423336574,21.4853702552827,20.3975034069139,21.3040591138879,5162.39649036203,0.0,1.0
2004-04-21,4.67,4.69,4.5,4.5,4800,21.1680757578418,21.2587313285392,20.3975034069139,20.3975034069139,1058.95312622811,0.0,1.0
2004-04-22,4.72,4.73,4.65,4.73,4800,21.3947146845853,21.440042469934,21.0774201871444,21.440042469934,1058.95312622811,0.0,1.0
2004-04-23,4.7,4.77,4.69,4.77,8400,21.3040591138879,21.6213536113287,21.2587313285392,21.6213536113287,1853.16797089919,0.0,1.0
2004-04-26,4.5,4.6,4.4,4.6,7200,20.3975034069139,20.8507812604009,19.9442255534269,20.8507812604009,1588.42968934217,0.0,1.0
2004-04-27,4.75,4.9,4.59,4.59,16800,21.5306980406314,22.2106148208618,20.8054534750522,20.8054534750522,3706.33594179837,0.0,1.0
2004-04-28,4.6,4.85,4.6,4.85,3000,20.8507812604009,21.9839758941183,20.8507812604009,21.9839758941183,661.845703892568,0.0,1.0
2004-04-29,4.7,4.74,4.56,4.69,1800,21.3040591138879,21.4853702552827,20.6694701190061,21.2587313285392,397.10742233554,0.0,1.0
2004-04-30,4.35,4.75,4.35,4.66,11400,19.7175866266834,21.5306980406314,19.7175866266834,21.1227479724931,2515.01367479177,0.0,1.0
2004-05-03,4.55,4.65,4.45,4.45,1800,20.6241423336574,21.0774201871444,20.1708644801704,20.1708644801704,397.107422335541,0.0,1.0
2004-05-04,4.75,4.8,4.5,4.6,3600,21.5306980406314,21.7573369673748,20.3975034069139,20.8507812604009,794.21484467108,0.0,1.0
2004-05-05,4.8,4.85,4.74,4.8,4800,21.7573369673748,21.9839758941183,21.4853702552827,21.7573369673748,1058.95312622811,0.0,1.0
2004-05-06,4.8,4.81,4.74,4.75,3600,21.7573369673748,21.8026647527235,21.4853702552827,21.5306980406314,794.214844671083,0.0,1.0
2004-05-07,4.64,4.7,4.64,4.7,4800,21.0320924017957,21.3040591138879,21.0320924017957,21.3040591138879,1058.95312622811,0.0,1.0
2004-05-10,4.72,4.75,4.59,4.64,3600,21.3947146845853,21.5306980406314,20.8054534750522,21.0320924017957,794.214844671081,0.0,1.0
2004-05-11,4.29,4.62,4.29,4.62,13200,19.4456199145913,20.9414368310983,19.4456199145913,20.9414368310983,2912.1210971273,0.0,1.0
2004-05-12,4.39,4.39,4.39,4.39,500,19.8988977680782,19.8988977680782,19.8988977680782,19.8988977680782,110.307617315428,0.0,1.0
2004-05-13,4.4,4.4,4.4,4.4,4200,19.9442255534269,19.9442255534269,19.9442255534269,19.9442255534269,926.583985449598,0.0,1.0
2004-05-14,4.35,4.6,4.35,4.4,4200,19.7175866266834,20.8507812604009,19.7175866266834,19.9442255534269,926.583985449598,0.0,1.0
2004-05-17,25.85,26.0,25.85,26.0,9000,19.5287208543972,19.642040317769,19.5287208543972,19.642040317769,11913.2226700662,0.0,0.166666666666667
2004-05-18,25.6,25.75,25.6,25.75,600,19.339855082111,19.4531745454828,19.339855082111,19.4531745454828,794.214844671081,0.0,1.0
2004-05-19,25.4,25.55,25.4,25.45,400,19.188762464282,19.3020819276538,19.188762464282,19.2265356187393,529.476563114054,0.0,1.0
2004-05-20,25.4,25.4,25.4,25.4,0,19.188762464282,19.188762464282,19.188762464282,19.188762464282,0,0.0,1.0
2004-05-21,25.4,25.4,25.4,25.4,0,19.188762464282,19.188762464282,19.188762464282,19.188762464282,0,0.0,1.0
2004-05-24,25.4,25.4,25.4,25.4,0,19.188762464282,19.188762464282,19.188762464282,19.188762464282,0,0.0,1.0
2004-05-25,25.4,25.4,25.4,25.4,0,19.188762464282,19.188762464282,19.188762464282,19.188762464282,0,0.0,1.0
2004-05-26,25.22,25.22,25.22,25.22,0,19.188762464282,19.188762464282,19.188762464282,19.188762464282,0,0.18,1.0
2004-05-27,25.0,25.1,25.0,25.1,200,19.0213743698275,19.0974598673068,19.0213743698275,19.0974598673068,262.862183498749,0.0,1.0
2004-05-28,25.1,25.1,25.0,25.0,500,19.0974598673068,19.0974598673068,19.0213743698275,19.0213743698275,657.155458746873,0.0,1.0
2004-06-01,25.1,25.1,24.9,24.9,500,19.0974598673068,19.0974598673068,18.9452888723482,18.9452888723482,657.155458746873,0.0,1.0
2004-06-02,25.1,25.1,25.1,25.1,0,19.0974598673068,19.0974598673068,19.0974598673068,19.0974598673068,0,0.0,1.0
2004-06-03,25.1,25.1,25.1,25.1,0,19.0974598673068,19.0974598673068,19.0974598673068,19.0974598673068,0,0.0,1.0
2004-06-04,24.8,24.8,24.7,24.7,300,18.8692033748689,18.8692033748689,18.7931178773896,18.7931178773896,394.293275248123,0.0,1.0
2004-06-07,24.89,24.89,24.89,24.89,200,18.9376803226003,18.9376803226003,18.9376803226003,18.9376803226003,262.862183498749,0.0,1.0
2004-06-08,24.7,24.7,24.7,24.7,100,18.7931178773896,18.7931178773896,18.7931178773896,18.7931178773896,131.431091749374,0.0,1.0
2004-06-09,24.55,24.55,24.55,24.55,100,18.6789896311706,18.6789896311706,18.6789896311706,18.6789896311706,131.431091749375,0.0,1.0
2004-06-10,24.8,24.8,24.8,24.8,300,18.8692033748689,18.8692033748689,18.8692033748689,18.8692033748689,394.293275248123,0.0,1.0
2004-06-14,24.8,24.81,24.8,24.81,500,18.8692033748689,18.8768119246168,18.8692033748689,18.8768119246168,657.155458746872,0.0,1.0
2004-06-15,24.61,24.8,24.61,24.8,1000,18.7246409296582,18.8692033748689,18.7246409296582,18.8692033748689,1314.31091749375,0.0,1.0
2004-06-16,24.6,24.6,24.6,24.6,100,18.7170323799103,18.7170323799103,18.7170323799103,18.7170323799103,131.431091749374,0.0,1.0
2004-06-17,24.4,24.5,24.4,24.4,1200,18.5648613849517,18.640946882431,18.5648613849517,18.5648613849517,1577.17310099249,0.0,1.0
2004-06-18,24.39,24.39,24.2,24.3,600,18.5572528352037,18.5572528352037,18.4126903899931,18.4887758874724,788.586550496248,0.0,1.0
2004-06-21,24.21,24.21,24.21,24.21,100,18.420298939741,18.420298939741,18.420298939741,18.420298939741,131.431091749374,0.0,1.0
2004-06-22,24.25,24.25,24.25,24.25,100,18.4507331387327,18.4507331387327,18.4507331387327,18.4507331387327,131.431091749374,0.0,1.0
2004-06-23,24.15,24.15,24.15,24.15,200,18.3746476412534,18.3746476412534,18.3746476412534,18.3746476412534,262.862183498749,0.0,1.0
2004-06-24,24.3,24.3,24.3,24.3,100,18.4887758874724,18.4887758874724,18.4887758874724,18.4887758874724,131.431091749374,0.0,1.0
2004-06-25,24.3,24.3,24.3,24.3,0,18.4887758874724,18.4887758874724,18.4887758874724,18.4887758874724,0,0.0,1.0
2004-06-28,24.2,24.2,24.2,24.2,100,18.4126903899931,18.4126903899931,18.4126903899931,18.4126903899931,131.431091749374,0.0,1.0
2004-06-29,24.19,24.19,24.05,24.05,300,18.4050818402451,18.4050818402451,18.2985621437741,18.2985621437741,394.293275248124,0.0,1.0
2004-06-30,24.19,24.19,24.19,24.19,0,18.4050818402451,18.4050818402451,18.4050818402451,18.4050818402451,0,0.0,1.0
2004-07-01,23.96,23.96,23.95,23.95,300,18.2300851960427,18.2300851960427,18.2224766462948,18.2224766462948,394.293275248123,0.0,1.0
2004-07-02,23.95,23.95,23.75,23.75,700,18.2224766462948,18.2224766462948,18.0703056513362,18.0703056513362,920.017642245619,0.0,1.0
2004-07-06,24.72,24.75,23.85,23.85,5600,18.8083349768855,18.8311606261293,18.1463911488155,18.1463911488155,7360.14113796495,0.0,1.0
2004-07-07,24.75,25.0,24.75,24.82,2600,18.8311606261293,19.0213743698275,18.8311606261293,18.8844204743648,3417.20838548373,0.0,1.0
2004-07-08,24.5,24.65,24.5,24.65,300,18.640946882431,18.7550751286499,18.640946882431,18.7550751286499,394.293275248123,0.0,1.0
2004-07-09,24.5,24.62,24.5,24.62,300,18.640946882431,18.7322494794062,18.640946882431,18.7322494794062,394.293275248123,0.0,1.0
2004-07-12,24.5,24.5,24.5,24.5,0,18.640946882431,18.640946882431,18.640946882431,18.640946882431,0,0.0,1.0
2004-07-13,24.5,24.5,24.5,24.5,0,18.640946882431,18.640946882431,18.640946882431,18.640946882431,0,0.0,1.0
2004-07-14,25.0,25.1,24.505,24.7,4500,19.0213743698275,19.0974598673068,18.6447511573049,18.7931178773896,5914.39912872186,0.0,1.0
2004-07-15,24.9,24.9,24.9,24.9,100,18.9452888723482,18.9452888723482,18.9452888723482,18.9452888723482,131.431091749374,0.0,1.0
2004-07-16,24.8,24.8,24.8,24.8,100,18.8692033748689,18.8692033748689,18.8692033748689,18.8692033748689,131.431091749374,0.0,1.0
2004-07-19,24.55,24.65,24.55,24.65,300,18.6789896311706,18.7550751286499,18.6789896311706,18.7550751286499,394.293275248124,0.0,1.0
2004-07-20,24.45,24.45,24.45,24.45,300,18.6029041336913,18.6029041336913,18.6029041336913,18.6029041336913,394.293275248124,0.0,1.0
2004-07-21,24.5,24.5,24.5,24.5,100,18.640946882431,18.640946882431,18.640946882431,18.640946882431,131.431091749374,0.0,1.0
2004-07-22,24.4,24.4,24.4,24.4,100,18.5648613849517,18.5648613849517,18.5648613849517,18.5648613849517,131.431091749374,0.0,1.0
2004-07-23,24.25,24.3,24.25,24.3,700,18.4507331387327,18.4887758874724,18.4507331387327,18.4887758874724,920.017642245621,0.0,1.0
2004-07-26,24.3,24.39,24.3,24.39,600,18.4887758874724,18.5572528352037,18.4887758874724,18.5572528352037,788.586550496245,0.0,1.0
2004-07-27,24.2,24.2,24.2,24.2,300,18.4126903899931,18.4126903899931,18.4126903899931,18.4126903899931,394.293275248122,0.0,1.0
2004-07-28,24.2,24.2,24.2,24.2,0,18.4126903899931,18.4126903899931,18.4126903899931,18.4126903899931,0,0.0,1.0
2004-07-29,24.2,24.2,24.2,24.2,0,18.4126903899931,18.4126903899931,18.4126903899931,18.4126903899931,0,0.0,1.0
2004-07-30,24.2,24.2,24.2,24.2,0,18.4126903899931,18.4126903899931,18.4126903899931,18.4126903899931,0,0.0,1.0
2004-08-02,24.21,24.25,24.21,24.25,200,18.420298939741,18.4507331387327,18.420298939741,18.4507331387327,262.862183498748,0.0,1.0
2004-08-03,24.21,24.36,24.21,24.36,1300,18.420298939741,18.5344271859599,18.420298939741,18.5344271859599,1708.60419274187,0.0,1.0
2004-08-04,24.21,24.21,24.21,24.21,0,18.420298939741,18.420298939741,18.420298939741,18.420298939741,0,0.0,1.0
2004-08-05,24.11,24.21,24.11,24.21,700,18.3442134422617,18.420298939741,18.3442134422617,18.420298939741,920.017642245619,0.0,1.0
2004-08-06,24.0,24.0,24.0,24.0,100,18.2605193950344,18.2605193950344,18.2605193950344,18.2605193950344,131.431091749375,0.0,1.0
2004-08-09,23.85,23.85,23.85,23.85,100,18.1463911488155,18.1463911488155,18.1463911488155,18.1463911488155,131.431091749374,0.0,1.0
2004-08-10,23.16,23.75,23.16,23.75,1900,17.6214012162082,18.0703056513362,17.6214012162082,18.0703056513362,2497.19074323812,0.0,1.0
2004-08-11,23.04,23.04,23.04,23.04,100,17.5300986192331,17.5300986192331,17.5300986192331,17.5300986192331,131.431091749374,0.0,1.0
2004-08-12,22.75,22.9,22.75,22.9,600,17.3094506765431,17.423578922762,17.3094506765431,17.423578922762,788.586550496244,0.0,1.0
2004-08-13,22.4,22.6,22.35,22.6,2000,17.0431514353655,17.1953224303241,17.0051086866258,17.1953224303241,2628.62183498748,0.0,1.0
2004-08-16,22.25,22.25,22.25,22.25,200,16.9290231891465,16.9290231891465,16.9290231891465,16.9290231891465,262.862183498749,0.0,1.0
2004-08-17,22.25,22.25,22.25,22.25,100,16.9290231891465,16.9290231891465,16.9290231891465,16.9290231891465,131.431091749374,0.0,1.0
2004-08-18,22.15,22.15,21.9,22.1,1000,16.8529376916672,16.8529376916672,16.6627239479689,16.8148949429275,1314.31091749374,0.0,1.0
2004-08-19,22.15,22.15,22.15,22.15,0,16.8529376916672,16.8529376916672,16.8529376916672,16.8529376916672,0,0.0,1.0
2004-08-20,22.0,22.0,22.0,22.0,400,16.7388094454482,16.7388094454482,16.7388094454482,16.7388094454482,525.724366997498,0.0,1.0
2004-08-23,21.95,21.95,21.95,21.95,400,16.7007666967086,16.7007666967086,16.7007666967086,16.7007666967086,525.724366997496,0.0,1.0
2004-08-24,21.95,21.95,21.95,21.95,0,16.7007666967086,16.7007666967086,16.7007666967086,16.7007666967086,0,0.0,1.0
2004-08-25,21.79,21.8,21.79,21.8,500,16.5790299007417,16.5866384504896,16.5790299007417,16.5866384504896,657.155458746871,0.0,1.0
2004-08-26,21.8,21.8,21.79,21.79,300,16.5866384504896,16.5866384504896,16.5790299007417,16.5790299007417,394.293275248123,0.0,1.0
2004-08-27,21.62,21.62,21.62,21.62,0,16.5866384504896,16.5866384504896,16.5866384504896,16.5866384504896,0,0.18,1.0
2004-08-30,21.6,21.7,21.6,21.7,500,16.5712946591386,16.6480136158938,16.5712946591386,16.6480136158938,651.729404500336,0.0,1.0
2004-08-31,21.46,21.47,21.46,21.47,300,16.4638881196812,16.4715600153567,16.4638881196812,16.4715600153567,391.037642700202,0.0,1.0
2004-09-01,21.25,21.31,21.25,21.31,300,16.3027783104951,16.3488096845483,16.3027783104951,16.3488096845483,391.037642700203,0.0,1.0
2004-09-02,21.25,21.25,21.25,21.25,200,16.3027783104951,16.3027783104951,16.3027783104951,16.3027783104951,260.691761800135,0.0,1.0
2004-09-03,21.14,21.15,21.1,21.15,300,16.2183874580643,16.2260593537398,16.1876998753622,16.2260593537398,391.037642700203,0.0,1.0
2004-09-07,21.15,21.15,20.99,21.0,1300,16.2260593537398,16.2260593537398,16.1033090229314,16.1109809186069,1694.49645170088,0.0,1.0
2004-09-08,21.05,21.08,21.0,21.0,1100,16.1493403969846,16.1723560840111,16.1109809186069,16.1109809186069,1433.80468990074,0.0,1.0
2004-09-09,21.05,21.05,21.05,21.05,0,16.1493403969846,16.1493403969846,16.1493403969846,16.1493403969846,0,0.0,1.0
2004-09-10,20.96,20.96,20.96,20.96,300,16.0802933359048,16.0802933359048,16.0802933359048,16.0802933359048,391.037642700203,0.0,1.0
2004-09-13,20.71,20.81,20.71,20.81,800,15.8884959440166,15.9652149007719,15.8884959440166,15.9652149007719,1042.76704720054,0.0,1.0
2004-09-14,20.71,20.71,20.71,20.71,0,15.8884959440166,15.8884959440166,15.8884959440166,15.8884959440166,0,0.0,1.0
2004-09-15,20.71,20.71,20.71,20.71,0,15.8884959440166,15.8884959440166,15.8884959440166,15.8884959440166,0,0.0,1.0
2004-09-16,20.71,20.71,20.71,20.71,300,15.8884959440166,15.8884959440166,15.8884959440166,15.8884959440166,391.037642700204,0.0,1.0
2004-09-17,20.71,20.71,20.71,20.71,0,15.8884959440166,15.8884959440166,15.8884959440166,15.8884959440166,0,0.0,1.0
2004-09-20,20.81,20.81,20.81,20.81,100,15.9652149007719,15.9652149007719,15.9652149007719,15.9652149007719,130.345880900068,0.0,1.0
2004-09-21,20.8,20.8,20.8,20.8,300,15.9575430050964,15.9575430050964,15.9575430050964,15.9575430050964,391.037642700202,0.0,1.0
2004-09-22,20.8,20.8,20.8,20.8,0,15.9575430050964,15.9575430050964,15.9575430050964,15.9575430050964,0,0.0,1.0
2004-09-23,20.6,20.81,20.6,20.81,300,15.8041050915858,15.9652149007719,15.8041050915858,15.9652149007719,391.037642700204,0.0,1.0
2004-09-24,20.76,20.8,20.76,20.8,600,15.9268554223943,15.9575430050964,15.9268554223943,15.9575430050964,782.075285400404,0.0,1.0
2004-09-27,20.6,20.6,20.6,20.6,600,15.8041050915858,15.8041050915858,15.8041050915858,15.8041050915858,782.075285400408,0.0,1.0
2004-09-28,20.49,20.5,20.49,20.5,300,15.719714239155,15.7273861348306,15.719714239155,15.7273861348306,391.037642700204,0.0,1.0
2004-09-29,20.4,20.4,20.24,20.4,900,15.6506671780753,15.6506671780753,15.5279168472669,15.6506671780753,1173.11292810061,0.0,1.0
2004-09-30,20.5,20.5,20.4,20.4,300,15.7273861348306,15.7273861348306,15.6506671780753,15.6506671780753,391.037642700202,0.0,1.0
2004-10-01,20.5,20.5,20.4,20.4,400,15.7273861348306,15.7273861348306,15.6506671780753,15.6506671780753,521.383523600269,0.0,1.0
2004-10-04,20.5,20.5,20.5,20.5,600,15.7273861348306,15.7273861348306,15.7273861348306,15.7273861348306,782.075285400404,0.0,1.0
2004-10-05,20.5,20.5,20.5,20.5,0,15.7273861348306,15.7273861348306,15.7273861348306,15.7273861348306,0,0.0,1.0
2004-10-06,20.7,20.7,20.6,20.6,1000,15.8808240483411,15.8808240483411,15.8041050915858,15.8041050915858,1303.45880900068,0.0,1.0
2004-10-07,20.7,20.7,20.7,20.7,0,15.8808240483411,15.8808240483411,15.8808240483411,15.8808240483411,0,0.0,1.0
2004-10-08,20.7,20.7,20.7,20.7,200,15.8808240483411,15.8808240483411,15.8808240483411,15.8808240483411,260.691761800135,0.0,1.0
2004-10-11,20.7,20.7,20.7,20.7,0,15.8808240483411,15.8808240483411,15.8808240483411,15.8808240483411,0,0.0,1.0
2004-10-12,20.6,20.6,20.6,20.6,300,15.8041050915858,15.8041050915858,15.8041050915858,15.8041050915858,391.037642700204,0.0,1.0
2004-10-13,20.5,20.5,20.5,20.5,200,15.7273861348306,15.7273861348306,15.7273861348306,15.7273861348306,260.691761800135,0.0,1.0
2004-10-14,20.5,20.5,20.5,20.5,100,15.7273861348306,15.7273861348306,15.7273861348306,15.7273861348306,130.345880900067,0.0,1.0
2004-10-15,20.5,20.5,20.5,20.5,0,15.7273861348306,15.7273861348306,15.7273861348306,15.7273861348306,0,0.0,1.0
2004-10-18,20.44,20.44,20.44,20.44,1200,15.6813547607774,15.6813547607774,15.6813547607774,15.6813547607774,1564.15057080081,0.0,1.0
2004-10-19,20.45,20.45,20.45,20.45,100,15.6890266564529,15.6890266564529,15.6890266564529,15.6890266564529,130.345880900068,0.0,1.0
2004-10-20,20.35,20.35,20.35,20.35,100,15.6123076996977,15.6123076996977,15.6123076996977,15.6123076996977,130.345880900067,0.0,1.0
2004-10-21,20.25,20.25,20.25,20.25,300,15.5355887429424,15.5355887429424,15.5355887429424,15.5355887429424,391.037642700203,0.0,1.0
2004-10-22,20.15,20.15,20.15,20.15,100,15.4588697861871,15.4588697861871,15.4588697861871,15.4588697861871,130.345880900068,0.0,1.0
2004-10-25,20.05,20.15,20.05,20.15,300,15.3821508294319,15.4588697861871,15.3821508294319,15.4588697861871,391.037642700202,0.0,1.0
2004-10-26,20.05,20.05,20.05,20.05,0,15.3821508294319,15.3821508294319,15.3821508294319,15.3821508294319,0,0.0,1.0
2004-10-27,20.05,20.05,20.05,20.05,0,15.3821508294319,15.3821508294319,15.3821508294319,15.3821508294319,0,0.0,1.0
2004-10-28,19.95,19.95,19.95,19.95,100,15.3054318726766,15.3054318726766,15.3054318726766,15.3054318726766,130.345880900067,0.0,1.0
2004-10-29,19.95,19.95,19.95,19.95,0,15.3054318726766,15.3054318726766,15.3054318726766,15.3054318726766,0,0.0,1.0
2004-11-01,19.95,19.95,19.95,19.95,0,15.3054318726766,15.3054318726766,15.3054318726766,15.3054318726766,0,0.0,1.0
2004-11-02,19.8,19.8,19.8,19.8,300,15.1903534375437,15.1903534375437,15.1903534375437,15.1903534375437,391.037642700202,0.0,1.0
2004-11-03,19.7,19.7,19.7,19.7,100,15.1136344807884,15.1136344807884,15.1136344807884,15.1136344807884,130.345880900068,0.0,1.0
2004-11-04,19.7,19.7,19.7,19.7,0,15.1136344807884,15.1136344807884,15.1136344807884,15.1136344807884,0,0.0,1.0
2004-11-05,19.5,19.69,19.5,19.69,800,14.9601965672779,15.1059625851129,14.9601965672779,15.1059625851129,1042.76704720054,0.0,1.0
2004-11-08,18.9,19.4,18.9,19.4,1500,14.4998828267462,14.8834776105226,14.4998828267462,14.8834776105226,1955.18821350102,0.0,1.0
2004-11-09,18.75,18.85,18.75,18.85,1000,14.3848043916133,14.4615233483686,14.3848043916133,14.4615233483686,1303.45880900068,0.0,1.0
2004-11-10,18.75,18.75,18.75,18.75,0,14.3848043916133,14.3848043916133,14.3848043916133,14.3848043916133,0,0.0,1.0
2004-11-11,19.0,19.0,18.95,19.0,1800,14.5766017835015,14.5766017835015,14.5382423051239,14.5766017835015,2346.22585620122,0.0,1.0
2004-11-12,19.05,19.15,19.05,19.1,600,14.6149612618791,14.6916802186344,14.6149612618791,14.6533207402568,782.075285400408,0.0,1.0
2004-11-15,18.95,19.15,18.95,19.15,1500,14.5382423051239,14.6916802186344,14.5382423051239,14.6916802186344,1955.18821350101,0.0,1.0
2004-11-16,19.03,19.03,19.03,19.03,200,14.5996174705281,14.5996174705281,14.5996174705281,14.5996174705281,260.691761800135,0.0,1.0
2004-11-17,18.95,19.05,18.81,19.05,1600,14.5382423051239,14.6149612618791,14.4308357656665,14.6149612618791,2085.53409440108,0.0,1.0
2004-11-18,18.97,18.97,18.85,18.95,700,14.5535860964749,14.5535860964749,14.4615233483686,14.5382423051239,912.421166300475,0.0,1.0
2004-11-19,18.97,18.97,18.97,18.97,0,14.5535860964749,14.5535860964749,14.5535860964749,14.5535860964749,0,0.0,1.0
2004-11-22,18.85,18.85,18.85,18.85,100,14.4615233483686,14.4615233483686,14.4615233483686,14.4615233483686,130.345880900068,0.0,1.0
2004-11-23,18.85,18.85,18.85,18.85,0,14.4615233483686,14.4615233483686,14.4615233483686,14.4615233483686,0,0.0,1.0
2004-11-24,19.05,19.05,18.95,18.95,400,14.6149612618791,14.6149612618791,14.5382423051239,14.5382423051239,521.383523600272,0.0,1.0
2004-11-26,19.05,19.05,19.05,19.05,0,14.6149612618791,14.6149612618791,14.6149612618791,14.6149612618791,0,0.0,1.0
2004-11-29,19.05,19.05,19.05,19.05,0,14.6149612618791,14.6149612618791,14.6149612618791,14.6149612618791,0,0.0,1.0
2004-11-30,18.95,18.95,18.95,18.95,300,14.5382423051239,14.5382423051239,14.5382423051239,14.5382423051239,391.037642700202,0.0,1.0
2004-12-01,19.0,19.05,19.0,19.05,500,14.5766017835015,14.6149612618791,14.5766017835015,14.6149612618791,651.729404500338,0.0,1.0
2004-12-02,19.0,19.0,19.0,19.0,0,14.5766017835015,14.5766017835015,14.5766017835015,14.5766017835015,0,0.0,1.0
2004-12-03,18.85,18.95,18.85,18.95,500,14.4615233483686,14.5382423051239,14.4615233483686,14.5382423051239,651.729404500338,0.0,1.0
2004-12-06,18.81,18.81,18.75,18.75,400,14.4308357656665,14.4308357656665,14.3848043916133,14.3848043916133,521.38352360027,0.0,1.0
2004-12-07,18.79,18.79,18.79,18.79,3300,14.4154919743154,14.4154919743154,14.4154919743154,14.4154919743154,4301.41406970224,0.0,1.0
2004-12-08,18.89,18.89,18.89,18.89,1300,14.4922109310707,14.4922109310707,14.4922109310707,14.4922109310707,1694.49645170088,0.0,1.0
2004-12-09,18.8,18.95,18.79,18.89,1100,14.423163869991,14.5382423051239,14.4154919743154,14.4922109310707,1433.80468990074,0.0,1.0
2004-12-10,18.7,18.7,18.7,18.7,400,14.3464449132357,14.3464449132357,14.3464449132357,14.3464449132357,521.38352360027,0.0,1.0
2004-12-13,18.65,18.65,18.61,18.61,400,14.3080854348581,14.3080854348581,14.277397852156,14.277397852156,521.383523600269,0.0,1.0
2004-12-14,18.75,18.75,18.55,18.55,500,14.3848043916133,14.3848043916133,14.2313664781028,14.2313664781028,651.729404500339,0.0,1.0
2004-12-15,18.55,18.65,18.55,18.65,200,14.2313664781028,14.3080854348581,14.2313664781028,14.3080854348581,260.691761800135,0.0,1.0
2004-12-16,18.75,18.75,18.75,18.75,600,14.3848043916133,14.3848043916133,14.3848043916133,14.3848043916133,782.075285400407,0.0,1.0
2004-12-17,18.85,18.85,18.85,18.85,200,14.4615233483686,14.4615233483686,14.4615233483686,14.4615233483686,260.691761800135,0.0,1.0
2004-12-20,18.85,18.85,18.85,18.85,0,14.4615233483686,14.4615233483686,14.4615233483686,14.4615233483686,0,0.0,1.0
2004-12-21,18.85,18.85,18.85,18.85,0,14.4615233483686,14.4615233483686,14.4615233483686,14.4615233483686,0,0.0,1.0
2004-12-22,18.98,18.98,18.95,18.95,400,14.5612579921505,14.5612579921505,14.5382423051239,14.5382423051239,521.383523600269,0.0,1.0
2004-12-23,18.98,18.98,18.98,18.98,0,14.5612579921505,14.5612579921505,14.5612579921505,14.5612579921505,0,0.0,1.0
2004-12-27,18.99,19.1,18.99,19.0,800,14.568929887826,14.6533207402568,14.568929887826,14.5766017835015,1042.76704720054,0.0,1.0
2004-12-28,18.8,19.1,18.8,19.1,600,14.423163869991,14.6533207402568,14.423163869991,14.6533207402568,782.075285400403,0.0,1.0
2004-12-29,18.8,18.8,18.8,18.8,0,14.423163869991,14.423163869991,14.423163869991,14.423163869991,0,0.0,1.0
2004-12-30,18.8,18.8,18.8,18.8,0,14.423163869991,14.423163869991,14.423163869991,14.423163869991,0,0.0,1.0
2004-12-31,18.8,18.8,18.7,18.7,600,14.423163869991,14.423163869991,14.3464449132357,14.3464449132357,782.075285400403,0.0,1.0
2005-01-03,18.8,18.8,18.8,18.8,0,14.423163869991,14.423163869991,14.423163869991,14.423163869991,0,0.0,1.0
2005-01-04,18.7,18.7,18.7,18.7,200,14.3464449132357,14.3464449132357,14.3464449132357,14.3464449132357,260.691761800135,0.0,1.0
2005-01-05,18.7,18.7,18.7,18.7,0,14.3464449132357,14.3464449132357,14.3464449132357,14.3464449132357,0,0.0,1.0
2005-01-06,18.64,18.68,18.64,18.68,600,14.3004135391825,14.3311011218846,14.3004135391825,14.3311011218846,782.075285400407,0.0,1.0
2005-01-07,18.55,18.55,18.54,18.54,500,14.2313664781028,14.2313664781028,14.2236945824273,14.2236945824273,651.729404500337,0.0,1.0
2005-01-10,18.2,18.5,18.2,18.5,900,13.9628501294593,14.1930069997252,13.9628501294593,14.1930069997252,1173.11292810061,0.0,1.0
2005-01-11,18.2,18.2,18.1,18.1,200,13.9628501294593,13.9628501294593,13.8861311727041,13.8861311727041,260.691761800136,0.0,1.0
2005-01-12,18.0,18.01,18.0,18.01,200,13.8094122159488,13.8170841116243,13.8094122159488,13.8170841116243,260.691761800135,0.0,1.0
2005-01-13,17.6,17.9,17.6,17.9,1600,13.5025363889277,13.7326932591935,13.5025363889277,13.7326932591935,2085.53409440108,0.0,1.0
2005-01-14,17.29,17.48,17.29,17.48,1200,13.2647076229864,13.4104736408214,13.2647076229864,13.4104736408214,1564.15057080081,0.0,1.0
2005-01-18,16.87,17.2,16.86,17.2,2000,12.9424880046142,13.1956605619066,12.9348161089387,13.1956605619066,2606.91761800136,0.0,1.0
2005-01-19,16.72,16.72,16.72,16.72,600,12.8274095694813,12.8274095694813,12.8274095694813,12.8274095694813,782.075285400407,0.0,1.0
2005-01-20,16.55,16.62,16.55,16.62,800,12.6969873429974,12.7506906127261,12.6969873429974,12.7506906127261,1042.76704720054,0.0,1.0
2005-01-21,16.63,16.63,16.63,16.63,1000,12.7583625084016,12.7583625084016,12.7583625084016,12.7583625084016,1303.45880900067,0.0,1.0
2005-01-24,16.63,16.63,16.63,16.63,0,12.7583625084016,12.7583625084016,12.7583625084016,12.7583625084016,0,0.0,1.0
2005-01-25,16.9,16.9,16.63,16.63,1000,12.9655036916408,12.9655036916408,12.7583625084016,12.7583625084016,1303.45880900068,0.0,1.0
2005-01-26,16.9,16.9,16.9,16.9,0,12.9655036916408,12.9655036916408,12.9655036916408,12.9655036916408,0,0.0,1.0
2005-01-27,17.0,17.0,17.0,17.0,200,13.0422226483961,13.0422226483961,13.0422226483961,13.0422226483961,260.691761800135,0.0,1.0
2005-01-28,16.99,17.0,16.99,17.0,300,13.0345507527206,13.0422226483961,13.0345507527206,13.0422226483961,391.037642700201,0.0,1.0
2005-01-31,17.01,17.01,17.01,17.01,100,13.0498945440716,13.0498945440716,13.0498945440716,13.0498945440716,130.345880900068,0.0,1.0
2005-02-01,17.35,17.35,17.1,17.1,1200,13.3107389970395,13.3107389970395,13.1189416051514,13.1189416051514,1564.15057080081,0.0,1.0
2005-02-02,17.34,17.34,17.34,17.34,100,13.303067101364,13.303067101364,13.303067101364,13.303067101364,130.345880900068,0.0,1.0
2005-02-03,16.98,17.12,16.98,17.12,800,13.026878857045,13.1342853965024,13.026878857045,13.1342853965024,1042.76704720054,0.0,1.0
2005-02-04,16.88,16.88,16.88,16.88,300,12.9501599002898,12.9501599002898,12.9501599002898,12.9501599002898,391.037642700202,0.0,1.0
2005-02-07,16.78,16.78,16.78,16.78,200,12.8734409435345,12.8734409435345,12.8734409435345,12.8734409435345,260.691761800135,0.0,1.0
2005-02-08,16.78,16.78,16.78,16.78,0,12.8734409435345,12.8734409435345,12.8734409435345,12.8734409435345,0,0.0,1.0
2005-02-09,16.78,16.78,16.78,16.78,100,12.8734409435345,12.8734409435345,12.8734409435345,12.8734409435345,130.345880900067,0.0,1.0
2005-02-10,16.7,16.7,16.7,16.7,100,12.8120657781303,12.8120657781303,12.8120657781303,12.8120657781303,130.345880900067,0.0,1.0
2005-02-11,16.5,16.6,16.5,16.6,300,12.6586278646197,12.735346821375,12.6586278646197,12.735346821375,391.037642700204,0.0,1.0
2005-02-14,16.55,16.55,16.45,16.45,400,12.6969873429974,12.6969873429974,12.6202683862421,12.6202683862421,521.383523600269,0.0,1.0
2005-02-15,16.65,16.85,16.65,16.75,1000,12.7737062997526,12.9271442132632,12.7737062997526,12.8504252565079,1303.45880900068,0.0,1.0
2005-02-16,16.65,16.65,16.65,16.65,0,12.7737062997526,12.7737062997526,12.7737062997526,12.7737062997526,0,0.0,1.0
2005-02-17,16.55,16.55,16.55,16.55,2700,12.6969873429974,12.6969873429974,12.6969873429974,12.6969873429974,3519.33878430181,0.0,1.0
2005-02-18,16.55,16.55,16.55,16.55,0,12.6969873429974,12.6969873429974,12.6969873429974,12.6969873429974,0,0.0,1.0
2005-02-22,16.55,16.55,16.55,16.55,100,12.6969873429974,12.6969873429974,12.6969873429974,12.6969873429974,130.345880900067,0.0,1.0
2005-02-23,16.65,16.65,16.65,16.65,2000,12.7737062997526,12.7737062997526,12.7737062997526,12.7737062997526,2606.91761800136,0.0,1.0
2005-02-24,16.65,16.65,16.65,16.65,0,12.7737062997526,12.7737062997526,12.7737062997526,12.7737062997526,0,0.0,1.0
2005-02-25,16.65,16.65,16.65,16.65,100,12.7737062997526,12.7737062997526,12.7737062997526,12.7737062997526,130.345880900068,0.0,1.0
2005-02-28,16.55,16.55,16.55,16.55,300,12.6969873429974,12.6969873429974,12.6969873429974,12.6969873429974,391.037642700202,0.0,1.0
2005-03-01,16.75,16.75,16.55,16.55,400,12.8504252565079,12.8504252565079,12.6969873429974,12.6969873429974,521.383523600271,0.0,1.0
2005-03-02,16.78,16.78,16.78,16.78,500,12.8734409435345,12.8734409435345,12.8734409435345,12.8734409435345,651.729404500337,0.0,1.0
2005-03-03,16.8,16.8,16.7,16.7,200,12.8887847348855,12.8887847348855,12.8120657781303,12.8120657781303,260.691761800136,0.0,1.0
2005-03-04,16.85,16.95,16.85,16.9,700,12.9271442132632,13.0038631700184,12.9271442132632,12.9655036916408,912.421166300472,0.0,1.0
2005-03-07,16.75,16.75,16.75,16.75,800,12.8504252565079,12.8504252565079,12.8504252565079,12.8504252565079,1042.76704720054,0.0,1.0
2005-03-08,16.75,16.75,16.75,16.75,0,12.8504252565079,12.8504252565079,12.8504252565079,12.8504252565079,0,0.0,1.0
2005-03-09,16.75,16.75,16.75,16.75,0,12.8504252565079,12.8504252565079,12.8504252565079,12.8504252565079,0,0.0,1.0
2005-03-10,16.9,16.9,16.85,16.85,500,12.9655036916408,12.9655036916408,12.9271442132632,12.9271442132632,651.729404500339,0.0,1.0
2005-03-11,16.9,16.9,16.9,16.9,0,12.9655036916408,12.9655036916408,12.9655036916408,12.9655036916408,0,0.0,1.0
2005-03-14,16.9,16.9,16.9,16.9,0,12.9655036916408,12.9655036916408,12.9655036916408,12.9655036916408,0,0.0,1.0
2005-03-15,16.9,16.9,16.9,16.9,0,12.9655036916408,12.9655036916408,12.9655036916408,12.9655036916408,0,0.0,1.0
2005-03-16,16.8,16.8,16.8,16.8,200,12.8887847348855,12.8887847348855,12.8887847348855,12.8887847348855,260.691761800136,0.0,1.0
2005-03-17,16.7,16.7,16.7,16.7,200,12.8120657781303,12.8120657781303,12.8120657781303,12.8120657781303,260.691761800135,0.0,1.0
2005-03-18,16.7,16.7,16.7,16.7,0,12.8120657781303,12.8120657781303,12.8120657781303,12.8120657781303,0,0.0,1.0
2005-03-21,16.8,16.8,16.8,16.8,200,12.8887847348855,12.8887847348855,12.8887847348855,12.8887847348855,260.691761800136,0.0,1.0
2005-03-22,16.8,16.8,16.8,16.8,0,12.8887847348855,12.8887847348855,12.8887847348855,12.8887847348855,0,0.0,1.0
2005-03-23,17.2,17.2,16.9,16.9,6400,13.1956605619066,13.1956605619066,12.9655036916408,12.9655036916408,8342.13637760434,0.0,1.0
2005-03-24,17.3,17.3,17.3,17.3,100,13.2723795186619,13.2723795186619,13.2723795186619,13.2723795186619,130.345880900068,0.0,1.0
2005-03-28,17.2,17.2,17.2,17.2,300,13.1956605619066,13.1956605619066,13.1956605619066,13.1956605619066,391.037642700204,0.0,1.0
2005-03-29,17.3,17.3,17.3,17.3,200,13.2723795186619,13.2723795186619,13.2723795186619,13.2723795186619,260.691761800135,0.0,1.0
2005-03-30,17.3,17.3,17.3,17.3,0,13.2723795186619,13.2723795186619,13.2723795186619,13.2723795186619,0,0.0,1.0
2005-03-31,17.3,17.3,17.3,17.3,0,13.2723795186619,13.2723795186619,13.2723795186619,13.2723795186619,0,0.0,1.0
2005-04-01,17.3,17.3,17.3,17.3,0,13.2723795186619,13.2723795186619,13.2723795186619,13.2723795186619,0,0.0,1.0
2005-04-04,17.3,17.3,17.3,17.3,0,13.2723795186619,13.2723795186619,13.2723795186619,13.2723795186619,0,0.0,1.0
2005-04-05,17.3,17.3,17.3,17.3,500,13.2723795186619,13.2723795186619,13.2723795186619,13.2723795186619,651.729404500338,0.0,1.0
2005-04-06,17.3,17.3,17.3,17.3,500,13.2723795186619,13.2723795186619,13.2723795186619,13.2723795186619,651.729404500338,0.0,1.0
2005-04-07,17.45,17.45,17.45,17.45,500,13.3874579537948,13.3874579537948,13.3874579537948,13.3874579537948,651.729404500338,0.0,1.0
2005-04-08,17.45,17.45,17.45,17.45,0,13.3874579537948,13.3874579537948,13.3874579537948,13.3874579537948,0,0.0,1.0
2005-04-11,17.45,17.45,17.45,17.45,0,13.3874579537948,13.3874579537948,13.3874579537948,13.3874579537948,0,0.0,1.0
2005-04-12,17.55,17.55,17.5,17.5,400,13.4641769105501,13.4641769105501,13.4258174321724,13.4258174321724,521.383523600269,0.0,1.0
2005-04-13,17.55,17.55,17.55,17.55,0,13.4641769105501,13.4641769105501,13.4641769105501,13.4641769105501,0,0.0,1.0
2005-04-14,17.48,17.5,17.48,17.5,500,13.4104736408214,13.4258174321724,13.4104736408214,13.4258174321724,651.729404500337,0.0,1.0
2005-04-15,17.85,17.85,17.58,17.58,900,13.6943337808159,13.6943337808159,13.4871925975767,13.4871925975767,1173.11292810061,0.0,1.0
2005-04-18,19.5,19.5,17.93,17.93,5900,14.9601965672779,14.9601965672779,13.7557089462201,13.7557089462201,7690.40697310397,0.0,1.0
2005-04-19,22.0,22.25,19.65,19.65,11000,16.8781704861596,17.0699678780478,15.0752750024108,15.0752750024108,14338.0468990075,0.0,1.0
2005-04-20,21.1,21.75,21.1,21.75,3700,16.1876998753622,16.6863730942715,16.1876998753622,16.6863730942715,4822.7975933025,0.0,1.0
2005-04-21,21.5,21.5,21.5,21.5,400,16.4945757023833,16.4945757023833,16.4945757023833,16.4945757023833,521.38352360027,0.0,1.0
2005-04-22,22.75,22.75,21.65,21.65,2400,17.4535626618242,17.4535626618242,16.6096541375162,16.6096541375162,3128.30114160162,0.0,1.0
2005-04-25,24.25,24.25,22.95,22.95,4700,18.6043470131532,18.6043470131532,17.6070005753347,17.6070005753347,6126.25640230319,0.0,1.0
2005-04-26,24.65,25.0,24.25,24.25,3600,18.9112228401743,19.1797391888178,18.6043470131532,18.6043470131532,4692.45171240244,0.0,1.0
2005-04-27,24.4,24.55,24.4,24.55,2500,18.7194254482861,18.8345038834191,18.7194254482861,18.8345038834191,3258.6470225017,0.0,1.0
2005-04-28,24.3,24.3,24.3,24.3,100,18.6427064915309,18.6427064915309,18.6427064915309,18.6427064915309,130.345880900067,0.0,1.0
2005-04-29,24.4,24.4,24.2,24.2,500,18.7194254482861,18.7194254482861,18.5659875347756,18.5659875347756,651.729404500339,0.0,1.0
2005-05-02,24.4,24.4,24.4,24.4,0,18.7194254482861,18.7194254482861,18.7194254482861,18.7194254482861,0,0.0,1.0
2005-05-03,24.0,24.3,24.0,24.3,700,18.4125496212651,18.6427064915309,18.4125496212651,18.6427064915309,912.421166300471,0.0,1.0
2005-05-04,24.0,24.0,23.75,23.9,500,18.4125496212651,18.4125496212651,18.2207522293769,18.3358306645098,651.729404500336,0.0,1.0
2005-05-05,23.9,23.9,23.9,23.9,800,18.3358306645098,18.3358306645098,18.3358306645098,18.3358306645098,1042.76704720054,0.0,1.0
2005-05-06,23.7,23.8,23.7,23.8,500,18.1823927509992,18.2591117077545,18.1823927509992,18.2591117077545,651.72940450034,0.0,1.0
2005-05-09,23.6,23.6,23.6,23.6,200,18.105673794244,18.105673794244,18.105673794244,18.105673794244,260.691761800135,0.0,1.0
2005-05-10,23.6,23.6,23.6,23.6,0,18.105673794244,18.105673794244,18.105673794244,18.105673794244,0,0.0,1.0
2005-05-11,23.6,23.6,23.6,23.6,0,18.105673794244,18.105673794244,18.105673794244,18.105673794244,0,0.0,1.0
2005-05-12,23.25,23.55,23.25,23.55,500,17.8371574456005,18.0673143158663,17.8371574456005,18.0673143158663,651.729404500339,0.0,1.0
2005-05-13,22.85,23.0,22.85,23.0,600,17.5302816185794,17.6453600537124,17.5302816185794,17.6453600537124,782.075285400407,0.0,1.0
2005-05-16,22.75,22.75,22.75,22.75,200,17.4535626618242,17.4535626618242,17.4535626618242,17.4535626618242,260.691761800135,0.0,1.0
2005-05-17,22.5,22.65,22.5,22.65,500,17.261765269936,17.3768437050689,17.261765269936,17.3768437050689,651.729404500338,0.0,1.0
2005-05-18,22.5,22.5,22.5,22.5,0,17.261765269936,17.261765269936,17.261765269936,17.261765269936,0,0.0,1.0
2005-05-19,22.3,22.3,22.3,22.3,500,17.1083273564255,17.1083273564255,17.1083273564255,17.1083273564255,651.729404500336,0.0,1.0
2005-05-20,22.2,22.2,22.2,22.2,100,17.0316083996702,17.0316083996702,17.0316083996702,17.0316083996702,130.345880900067,0.0,1.0
2005-05-23,22.0,22.0,22.0,22.0,700,16.8781704861596,16.8781704861596,16.8781704861596,16.8781704861596,912.421166300475,0.0,1.0
2005-05-24,22.0,22.0,22.0,22.0,0,16.8781704861596,16.8781704861596,16.8781704861596,16.8781704861596,0,0.0,1.0
2005-05-25,21.5,22.15,21.5,22.15,1200,16.4945757023833,16.9932489212925,16.4945757023833,16.9932489212925,1564.15057080081,0.0,1.0
2005-05-26,21.5,21.5,21.5,21.5,0,16.4945757023833,16.4945757023833,16.4945757023833,16.4945757023833,0,0.0,1.0
2005-05-27,21.5,21.5,21.5,21.5,0,16.4945757023833,16.4945757023833,16.4945757023833,16.4945757023833,0,0.0,1.0
2005-05-31,21.5,21.5,21.5,21.5,0,16.4945757023833,16.4945757023833,16.4945757023833,16.4945757023833,0,0.0,1.0
2005-06-01,21.5,21.5,21.5,21.5,0,16.4945757023833,16.4945757023833,16.4945757023833,16.4945757023833,0,0.0,1.0
2005-06-02,21.4,21.4,21.4,21.4,100,16.417856745628,16.417856745628,16.417856745628,16.417856745628,130.345880900068,0.0,1.0
2005-06-03,21.0,21.3,21.0,21.3,2300,16.1109809186069,16.3411377888727,16.1109809186069,16.3411377888727,2997.95526070156,0.0,1.0
2005-06-06,20.9,20.9,20.9,20.9,200,16.0342619618517,16.0342619618517,16.0342619618517,16.0342619618517,260.691761800134,0.0,1.0
2005-06-07,21.0,21.0,21.0,21.0,200,16.1109809186069,16.1109809186069,16.1109809186069,16.1109809186069,260.691761800136,0.0,1.0
2005-06-08,21.0,21.0,21.0,21.0,0,16.1109809186069,16.1109809186069,16.1109809186069,16.1109809186069,0,0.0,1.0
2005-06-09,20.85,20.9,20.85,20.9,1000,15.995902483474,16.0342619618517,15.995902483474,16.0342619618517,1303.45880900068,0.0,1.0
2005-06-10,21.0,21.0,20.85,20.85,400,16.1109809186069,16.1109809186069,15.995902483474,15.995902483474,521.383523600271,0.0,1.0
2005-06-13,22.25,22.25,21.0,21.0,4400,17.0699678780478,17.0699678780478,16.1109809186069,16.1109809186069,5735.21875960298,0.0,1.0
2005-06-14,22.75,23.0,22.25,22.35,4200,17.4535626618242,17.6453600537124,17.0699678780478,17.1466868348031,5474.52699780283,0.0,1.0
2005-06-15,23.1,23.1,22.85,22.85,800,17.7220790104676,17.7220790104676,17.5302816185794,17.5302816185794,1042.76704720054,0.0,1.0
2005-06-16,23.6,23.6,23.25,23.25,400,18.105673794244,18.105673794244,17.8371574456005,17.8371574456005,521.38352360027,0.0,1.0
2005-06-17,22.4,23.7,22.0,23.7,6300,17.1850463131807,18.1823927509992,16.8781704861596,18.1823927509992,8211.79049670427,0.0,1.0
2005-06-20,22.6,22.75,22.5,22.5,700,17.3384842266913,17.4535626618242,17.261765269936,17.261765269936,912.421166300471,0.0,1.0
2005-06-21,22.6,22.6,22.6,22.6,0,17.3384842266913,17.3384842266913,17.3384842266913,17.3384842266913,0,0.0,1.0
2005-06-22,22.25,22.5,22.25,22.5,1200,17.0699678780478,17.261765269936,17.0699678780478,17.261765269936,1564.15057080081,0.0,1.0
2005-06-23,22.01,22.12,22.01,22.12,400,16.8858423818352,16.970233234266,16.8858423818352,16.970233234266,521.383523600269,0.0,1.0
2005-06-24,22.22,22.22,22.22,22.22,200,17.0469521910212,17.0469521910212,17.0469521910212,17.0469521910212,260.691761800136,0.0,1.0
2005-06-27,22.22,22.22,22.22,22.22,0,17.0469521910212,17.0469521910212,17.0469521910212,17.0469521910212,0,0.0,1.0
2005-06-28,22.22,22.22,22.22,22.22,0,17.0469521910212,17.0469521910212,17.0469521910212,17.0469521910212,0,0.0,1.0
2005-06-29,22.22,22.22,22.22,22.22,0,17.0469521910212,17.0469521910212,17.0469521910212,17.0469521910212,0,0.0,1.0
2005-06-30,22.32,22.32,22.32,22.32,200,17.1236711477765,17.1236711477765,17.1236711477765,17.1236711477765,260.691761800135,0.0,1.0
2005-07-01,22.25,22.39,22.2,22.39,1500,17.0699678780478,17.1773744175052,17.0316083996702,17.1773744175052,1955.18821350102,0.0,1.0
2005-07-05,22.35,22.35,22.15,22.15,600,17.1466868348031,17.1466868348031,16.9932489212925,16.9932489212925,782.075285400405,0.0,1.0
2005-07-06,22.35,22.35,22.35,22.35,0,17.1466868348031,17.1466868348031,17.1466868348031,17.1466868348031,0,0.0,1.0
2005-07-07,22.35,22.35,22.3,22.3,500,17.1466868348031,17.1466868348031,17.1083273564255,17.1083273564255,651.729404500338,0.0,1.0
2005-07-08,22.32,22.32,22.32,22.32,100,17.1236711477765,17.1236711477765,17.1236711477765,17.1236711477765,130.345880900068,0.0,1.0
2005-07-11,22.12,22.22,22.12,22.22,400,16.970233234266,17.0469521910212,16.970233234266,17.0469521910212,521.383523600269,0.0,1.0
2005-07-12,22.03,22.03,22.03,22.03,800,16.9011861731862,16.9011861731862,16.9011861731862,16.9011861731862,1042.76704720054,0.0,1.0
2005-07-13,22.15,22.15,22.15,22.15,100,16.9932489212925,16.9932489212925,16.9932489212925,16.9932489212925,130.345880900068,0.0,1.0
2005-07-14,22.15,22.15,22.15,22.15,0,16.9932489212925,16.9932489212925,16.9932489212925,16.9932489212925,0,0.0,1.0
2005-07-15,22.15,22.15,22.15,22.15,0,16.9932489212925,16.9932489212925,16.9932489212925,16.9932489212925,0,0.0,1.0
2005-07-18,22.3,22.3,22.25,22.25,400,17.1083273564255,17.1083273564255,17.0699678780478,17.0699678780478,521.383523600269,0.0,1.0
2005-07-19,22.3,22.3,22.3,22.3,0,17.1083273564255,17.1083273564255,17.1083273564255,17.1083273564255,0,0.0,1.0
2005-07-20,22.15,22.15,22.15,22.15,100,16.9932489212925,16.9932489212925,16.9932489212925,16.9932489212925,130.345880900068,0.0,1.0
2005-07-21,22.15,22.15,22.15,22.15,0,16.9932489212925,16.9932489212925,16.9932489212925,16.9932489212925,0,0.0,1.0
2005-07-22,22.55,22.55,22.25,22.25,5000,17.3001247483136,17.3001247483136,17.0699678780478,17.0699678780478,6517.29404500339,0.0,1.0
2005-07-25,22.6,22.6,22.45,22.45,1600,17.3384842266913,17.3384842266913,17.2234057915584,17.2234057915584,2085.53409440108,0.0,1.0
2005-07-26,22.6,22.6,22.6,22.6,0,17.3384842266913,17.3384842266913,17.3384842266913,17.3384842266913,0,0.0,1.0
2005-07-27,22.55,22.55,22.55,22.55,200,17.3001247483136,17.3001247483136,17.3001247483136,17.3001247483136,260.691761800136,0.0,1.0
2005-07-28,22.55,22.55,22.55,22.55,2000,17.3001247483136,17.3001247483136,17.3001247483136,17.3001247483136,2606.91761800136,0.0,1.0
2005-07-29,22.55,22.55,22.55,22.55,0,17.3001247483136,17.3001247483136,17.3001247483136,17.3001247483136,0,0.0,1.0
2005-08-01,22.68,22.78,22.5,22.5,3100,17.3998593920955,17.4765783488508,17.261765269936,17.261765269936,4040.72230790209,0.0,1.0
2005-08-02,22.68,22.68,22.68,22.68,100,17.3998593920955,17.3998593920955,17.3998593920955,17.3998593920955,130.345880900067,0.0,1.0
2005-08-03,22.6,22.78,22.55,22.78,6500,17.3384842266913,17.4765783488508,17.3001247483136,17.4765783488508,8472.48225850438,0.0,1.0
2005-08-04,22.6,22.6,22.6,22.6,0,17.3384842266913,17.3384842266913,17.3384842266913,17.3384842266913,0,0.0,1.0
2005-08-05,22.57,22.57,22.57,22.57,100,17.3154685396647,17.3154685396647,17.3154685396647,17.3154685396647,130.345880900067,0.0,1.0
2005-08-08,22.15,22.4,22.15,22.4,900,16.9932489212925,17.1850463131807,16.9932489212925,17.1850463131807,1173.11292810061,0.0,1.0
2005-08-09,22.15,22.15,22.15,22.15,0,16.9932489212925,16.9932489212925,16.9932489212925,16.9932489212925,0,0.0,1.0
2005-08-10,22.15,22.15,22.15,22.15,0,16.9932489212925,16.9932489212925,16.9932489212925,16.9932489212925,0,0.0,1.0
2005-08-11,22.15,22.15,22.15,22.15,0,16.9932489212925,16.9932489212925,16.9932489212925,16.9932489212925,0,0.0,1.0
2005-08-12,22.38,22.38,22.25,22.25,400,17.1697025218297,17.1697025218297,17.0699678780478,17.0699678780478,521.383523600269,0.0,1.0
2005-08-15,22.38,22.38,22.38,22.38,0,17.1697025218297,17.1697025218297,17.1697025218297,17.1697025218297,0,0.0,1.0
2005-08-16,22.38,22.38,22.38,22.38,0,17.1697025218297,17.1697025218297,17.1697025218297,17.1697025218297,0,0.0,1.0
2005-08-17,22.05,22.25,22.05,22.25,1100,16.9165299645373,17.0699678780478,16.9165299645373,17.0699678780478,1433.80468990074,0.0,1.0
2005-08-18,21.95,22.15,21.95,22.15,2100,16.839811007782,16.9932489212925,16.839811007782,16.9932489212925,2737.26349890142,0.0,1.0
2005-08-19,21.85,21.85,21.6,21.85,1200,16.7630920510267,16.7630920510267,16.5712946591386,16.7630920510267,1564.15057080081,0.0,1.0
2005-08-22,21.4,21.75,21.4,21.75,1500,16.417856745628,16.6863730942715,16.417856745628,16.6863730942715,1955.18821350102,0.0,1.0
2005-08-23,20.8,21.3,20.8,21.3,800,15.9575430050964,16.3411377888727,15.9575430050964,16.3411377888727,1042.76704720054,0.0,1.0
2005-08-24,20.55,20.8,20.55,20.8,800,15.7657456132082,15.9575430050964,15.7657456132082,15.9575430050964,1042.76704720054,0.0,1.0
2005-08-25,20.39,20.39,20.39,20.39,300,15.6429952823998,15.6429952823998,15.6429952823998,15.6429952823998,391.037642700202,0.0,1.0
2005-08-26,20.39,20.39,20.39,20.39,0,15.6429952823998,15.6429952823998,15.6429952823998,15.6429952823998,0,0.0,1.0
2005-08-29,20.39,20.39,20.39,20.39,100,15.6429952823998,15.6429952823998,15.6429952823998,15.6429952823998,130.345880900067,0.0,1.0
2005-08-30,20.39,20.39,20.39,20.39,0,15.6429952823998,15.6429952823998,15.6429952823998,15.6429952823998,0,0.0,1.0
2005-08-31,20.39,20.39,20.39,20.39,0,15.6429952823998,15.6429952823998,15.6429952823998,15.6429952823998,0,0.0,1.0
2005-09-01,20.82,21.0,20.5,20.5,5900,15.9728867964474,16.1109809186069,15.7273861348306,15.7273861348306,7690.40697310401,0.0,1.0
2005-09-02,20.75,21.0,20.6,21.0,5400,15.9191835267188,16.1109809186069,15.8041050915858,16.1109809186069,7038.67756860363,0.0,1.0
2005-09-06,21.1,21.1,20.7,20.7,1200,16.1876998753622,16.1876998753622,15.8808240483411,15.8808240483411,1564.15057080081,0.0,1.0
2005-09-07,21.5,21.5,21.25,21.25,800,16.4945757023833,16.4945757023833,16.3027783104951,16.3027783104951,1042.76704720054,0.0,1.0
2005-09-08,21.75,21.75,21.5,21.5,1500,16.6863730942715,16.6863730942715,16.4945757023833,16.4945757023833,1955.18821350101,0.0,1.0
2005-09-09,21.95,22.15,21.75,21.75,2400,16.839811007782,16.9932489212925,16.6863730942715,16.6863730942715,3128.30114160162,0.0,1.0
2005-09-12,21.6,22.3,21.6,22.0,6900,16.5712946591386,17.1083273564255,16.5712946591386,16.8781704861596,8993.86578210464,0.0,1.0
2005-09-13,21.6,21.6,21.6,21.6,0,16.5712946591386,16.5712946591386,16.5712946591386,16.5712946591386,0,0.0,1.0
2005-09-14,21.6,21.6,21.6,21.6,0,16.5712946591386,16.5712946591386,16.5712946591386,16.5712946591386,0,0.0,1.0
2005-09-15,21.6,21.6,21.6,21.6,0,16.5712946591386,16.5712946591386,16.5712946591386,16.5712946591386,0,0.0,1.0
2005-09-16,21.85,21.85,21.85,21.85,100,16.7630920510267,16.7630920510267,16.7630920510267,16.7630920510267,130.345880900068,0.0,1.0
2005-09-19,21.85,21.85,21.85,21.85,0,16.7630920510267,16.7630920510267,16.7630920510267,16.7630920510267,0,0.0,1.0
2005-09-20,21.6,21.6,21.6,21.6,300,16.5712946591386,16.5712946591386,16.5712946591386,16.5712946591386,391.037642700202,0.0,1.0
2005-09-21,21.6,21.6,21.6,21.6,0,16.5712946591386,16.5712946591386,16.5712946591386,16.5712946591386,0,0.0,1.0
2005-09-22,21.6,21.6,21.6,21.6,0,16.5712946591386,16.5712946591386,16.5712946591386,16.5712946591386,0,0.0,1.0
2005-09-23,21.4,21.4,21.35,21.35,200,16.417856745628,16.417856745628,16.3794972672504,16.3794972672504,260.691761800135,0.0,1.0
2005-09-26,21.55,21.55,21.55,21.55,300,16.5329351807609,16.5329351807609,16.5329351807609,16.5329351807609,391.037642700203,0.0,1.0
2005-09-27,21.4,21.4,21.4,21.4,100,16.417856745628,16.417856745628,16.417856745628,16.417856745628,130.345880900068,0.0,1.0
2005-09-28,21.4,21.4,21.4,21.4,0,16.417856745628,16.417856745628,16.417856745628,16.417856745628,0,0.0,1.0
2005-09-29,21.4,21.4,21.4,21.4,100,16.417856745628,16.417856745628,16.417856745628,16.417856745628,130.345880900068,0.0,1.0
2005-09-30,21.4,21.4,21.4,21.4,0,16.417856745628,16.417856745628,16.417856745628,16.417856745628,0,0.0,1.0
2005-10-03,21.4,21.4,21.4,21.4,0,16.417856745628,16.417856745628,16.417856745628,16.417856745628,0,0.0,1.0
2005-10-04,21.25,21.25,21.15,21.15,400,16.3027783104951,16.3027783104951,16.2260593537398,16.2260593537398,521.38352360027,0.0,1.0
2005-10-05,20.85,21.0,20.85,21.0,300,15.995902483474,16.1109809186069,15.995902483474,16.1109809186069,391.037642700203,0.0,1.0
2005-10-06,20.85,20.85,20.85,20.85,0,15.995902483474,15.995902483474,15.995902483474,15.995902483474,0,0.0,1.0
2005-10-07,20.85,20.85,20.85,20.85,0,15.995902483474,15.995902483474,15.995902483474,15.995902483474,0,0.0,1.0
2005-10-10,20.85,20.85,20.85,20.85,0,15.995902483474,15.995902483474,15.995902483474,15.995902483474,0,0.0,1.0
2005-10-11,20.85,20.85,20.85,20.85,0,15.995902483474,15.995902483474,15.995902483474,15.995902483474,0,0.0,1.0
2005-10-12,20.1,20.6,20.1,20.6,1000,15.4205103078095,15.8041050915858,15.4205103078095,15.8041050915858,1303.45880900067,0.0,1.0
2005-10-13,19.6,19.85,19.6,19.85,600,15.0369155240331,15.2287129159213,15.0369155240331,15.2287129159213,782.075285400407,0.0,1.0
2005-10-14,19.6,19.6,19.6,19.6,0,15.0369155240331,15.0369155240331,15.0369155240331,15.0369155240331,0,0.0,1.0
2005-10-17,19.6,19.6,19.6,19.6,0,15.0369155240331,15.0369155240331,15.0369155240331,15.0369155240331,0,0.0,1.0
2005-10-18,19.6,19.6,19.6,19.6,0,15.0369155240331,15.0369155240331,15.0369155240331,15.0369155240331,0,0.0,1.0
2005-10-19,19.4,19.5,19.4,19.5,700,14.8834776105226,14.9601965672779,14.8834776105226,14.9601965672779,912.421166300472,0.0,1.0
2005-10-20,19.15,19.4,19.15,19.4,700,14.6916802186344,14.8834776105226,14.6916802186344,14.8834776105226,912.421166300474,0.0,1.0
2005-10-21,18.16,18.9,18.15,18.9,1500,13.9321625467572,14.4998828267462,13.9244906510817,14.4998828267462,1955.18821350102,0.0,1.0
2005-10-24,18.45,18.45,18.25,18.25,1100,14.1546475213475,14.1546475213475,14.001209607837,14.001209607837,1433.80468990074,0.0,1.0
2005-10-25,18.65,18.65,18.55,18.55,800,14.3080854348581,14.3080854348581,14.2313664781028,14.2313664781028,1042.76704720054,0.0,1.0
2005-10-26,18.75,18.75,18.75,18.75,300,14.3848043916133,14.3848043916133,14.3848043916133,14.3848043916133,391.037642700203,0.0,1.0
2005-10-27,19.25,19.25,18.85,18.85,1000,14.7683991753897,14.7683991753897,14.4615233483686,14.4615233483686,1303.45880900067,0.0,1.0
2005-10-28,19.35,19.5,19.25,19.25,1000,14.845118132145,14.9601965672779,14.7683991753897,14.7683991753897,1303.45880900067,0.0,1.0
2005-10-31,19.45,19.45,19.35,19.35,200,14.9218370889002,14.9218370889002,14.845118132145,14.845118132145,260.691761800136,0.0,1.0
2005-11-01,19.45,19.55,19.31,19.45,1100,14.9218370889002,14.9985560456555,14.8144305494428,14.9218370889002,1433.80468990075,0.0,1.0
2005-11-02,19.6,19.6,19.6,19.6,200,15.0369155240331,15.0369155240331,15.0369155240331,15.0369155240331,260.691761800136,0.0,1.0
2005-11-03,19.75,19.75,19.6,19.6,400,15.151993959166,15.151993959166,15.0369155240331,15.0369155240331,521.383523600272,0.0,1.0
2005-11-04,19.7,19.75,19.7,19.75,400,15.1136344807884,15.151993959166,15.1136344807884,15.151993959166,521.38352360027,0.0,1.0
2005-11-07,18.76,19.75,18.76,19.75,2700,14.3924762872889,15.151993959166,14.3924762872889,15.151993959166,3519.33878430181,0.0,1.0
2005-11-08,18.26,18.5,18.26,18.5,1900,14.0088815035125,14.1930069997252,14.0088815035125,14.1930069997252,2476.57173710128,0.0,1.0
2005-11-09,18.26,18.26,18.26,18.26,0,14.0088815035125,14.0088815035125,14.0088815035125,14.0088815035125,0,0.0,1.0
2005-11-10,17.75,18.0,17.75,18.0,700,13.6176148240606,13.8094122159488,13.6176148240606,13.8094122159488,912.421166300474,0.0,1.0
2005-11-11,17.9,17.9,17.9,17.9,200,13.7326932591935,13.7326932591935,13.7326932591935,13.7326932591935,260.691761800136,0.0,1.0
2005-11-14,17.65,17.65,17.65,17.65,200,13.5408958673053,13.5408958673053,13.5408958673053,13.5408958673053,260.691761800136,0.0,1.0
2005-11-15,17.65,17.65,17.65,17.65,0,13.5408958673053,13.5408958673053,13.5408958673053,13.5408958673053,0,0.0,1.0
2005-11-16,17.15,17.4,17.15,17.4,400,13.157301083529,13.3490984754172,13.157301083529,13.3490984754172,521.38352360027,0.0,1.0
2005-11-17,17.0,17.0,17.0,17.0,1000,13.0422226483961,13.0422226483961,13.0422226483961,13.0422226483961,1303.45880900067,0.0,1.0
2005-11-18,17.0,17.0,17.0,17.0,0,13.0422226483961,13.0422226483961,13.0422226483961,13.0422226483961,0,0.0,1.0
2005-11-21,17.1,17.1,17.1,17.1,3800,13.1189416051514,13.1189416051514,13.1189416051514,13.1189416051514,4953.14347420255,0.0,1.0
2005-11-22,16.85,16.85,16.85,16.85,100,12.9271442132632,12.9271442132632,12.9271442132632,12.9271442132632,130.345880900067,0.0,1.0
2005-11-23,16.85,16.85,16.85,16.85,0,12.9271442132632,12.9271442132632,12.9271442132632,12.9271442132632,0,0.0,1.0
2005-11-25,16.85,16.85,16.85,16.85,0,12.9271442132632,12.9271442132632,12.9271442132632,12.9271442132632,0,0.0,1.0
2005-11-28,17.1,17.1,17.1,17.1,1400,13.1189416051514,13.1189416051514,13.1189416051514,13.1189416051514,1824.84233260094,0.0,1.0
2005-11-29,17.23,17.23,17.23,17.23,1000,13.2186762489332,13.2186762489332,13.2186762489332,13.2186762489332,1303.45880900068,0.0,1.0
2005-11-30,17.75,17.75,17.0,17.0,1900,13.6176148240606,13.6176148240606,13.0422226483961,13.0422226483961,2476.57173710129,0.0,1.0
2005-12-01,17.75,17.75,17.6,17.6,300,13.6176148240606,13.6176148240606,13.5025363889277,13.5025363889277,391.037642700203,0.0,1.0
2005-12-02,17.25,17.5,17.25,17.5,500,13.2340200402843,13.4258174321724,13.2340200402843,13.4258174321724,651.729404500336,0.0,1.0
2005-12-05,17.49,17.5,17.49,17.5,700,13.4181455364969,13.4258174321724,13.4181455364969,13.4258174321724,912.421166300474,0.0,1.0
2005-12-06,17.74,17.74,17.5,17.74,600,13.6099429283851,13.6099429283851,13.4258174321724,13.6099429283851,782.075285400405,0.0,1.0
2005-12-07,17.74,17.74,17.74,17.74,0,13.6099429283851,13.6099429283851,13.6099429283851,13.6099429283851,0,0.0,1.0
2005-12-08,18.0,18.0,17.8,17.8,400,13.8094122159488,13.8094122159488,13.6559743024383,13.6559743024383,521.38352360027,0.0,1.0
2005-12-09,18.3,18.3,18.25,18.25,1100,14.0395690862146,14.0395690862146,14.001209607837,14.001209607837,1433.80468990074,0.0,1.0
2005-12-12,18.05,18.15,18.05,18.05,400,13.8477716943264,13.9244906510817,13.8477716943264,13.8477716943264,521.383523600271,0.0,1.0
2005-12-13,18.05,18.05,18.05,18.05,0,13.8477716943264,13.8477716943264,13.8477716943264,13.8477716943264,0,0.0,1.0
2005-12-14,18.2,18.2,18.2,18.2,100,13.9628501294593,13.9628501294593,13.9628501294593,13.9628501294593,130.345880900068,0.0,1.0
2005-12-15,18.15,18.3,18.15,18.3,200,13.9244906510817,14.0395690862146,13.9244906510817,14.0395690862146,260.691761800135,0.0,1.0
2005-12-16,18.15,18.15,18.15,18.15,0,13.9244906510817,13.9244906510817,13.9244906510817,13.9244906510817,0,0.0,1.0
2005-12-19,18.3,18.3,18.3,18.3,100,14.0395690862146,14.0395690862146,14.0395690862146,14.0395690862146,130.345880900068,0.0,1.0
2005-12-20,18.3,18.3,18.3,18.3,0,14.0395690862146,14.0395690862146,14.0395690862146,14.0395690862146,0,0.0,1.0
2005-12-21,18.05,18.05,18.05,18.05,100,13.8477716943264,13.8477716943264,13.8477716943264,13.8477716943264,130.345880900068,0.0,1.0
2005-12-22,17.63,17.8,17.63,17.8,300,13.5255520759543,13.6559743024383,13.5255520759543,13.6559743024383,391.037642700202,0.0,1.0
2005-12-23,17.15,17.55,17.15,17.55,500,13.157301083529,13.4641769105501,13.157301083529,13.4641769105501,651.729404500337,0.0,1.0
2005-12-27,17.0,17.0,17.0,17.0,200,13.0422226483961,13.0422226483961,13.0422226483961,13.0422226483961,260.691761800135,0.0,1.0
2005-12-28,16.55,16.75,16.55,16.75,1800,12.6969873429974,12.8504252565079,12.6969873429974,12.8504252565079,2346.22585620121,0.0,1.0
2005-12-29,16.55,16.55,16.55,16.55,1500,12.6969873429974,12.6969873429974,12.6969873429974,12.6969873429974,1955.18821350101,0.0,1.0
2005-12-30,16.55,16.55,16.55,16.55,200,12.6969873429974,12.6969873429974,12.6969873429974,12.6969873429974,260.691761800134,0.0,1.0
2006-01-03,16.55,16.55,16.55,16.55,0,12.6969873429974,12.6969873429974,12.6969873429974,12.6969873429974,0,0.0,1.0
2006-01-04,16.3,16.3,16.3,16.3,300,12.5051899511092,12.5051899511092,12.5051899511092,12.5051899511092,391.037642700202,0.0,1.0
2006-01-05,16.55,16.55,16.55,16.55,100,12.6969873429974,12.6969873429974,12.6969873429974,12.6969873429974,130.345880900067,0.0,1.0
2006-01-06,16.31,16.31,16.31,16.31,100,12.5128618467847,12.5128618467847,12.5128618467847,12.5128618467847,130.345880900068,0.0,1.0
2006-01-09,16.31,16.31,16.31,16.31,0,12.5128618467847,12.5128618467847,12.5128618467847,12.5128618467847,0,0.0,1.0
2006-01-10,15.45,16.31,15.45,16.31,1600,11.8530788186894,12.5128618467847,11.8530788186894,12.5128618467847,2085.53409440108,0.0,1.0
2006-01-11,13.47,15.1,13.45,15.1,5800,10.334043474935,11.5845624700459,10.318699683584,11.5845624700459,7560.06109220393,0.0,1.0
2006-01-12,12.0,13.51,12.0,13.51,2500,9.20627481063253,10.3647310576371,9.20627481063253,10.3647310576371,3258.64702250169,0.0,1.0
2006-01-13,13.6,14.25,11.25,11.5,13700,10.4337781187169,10.9324513376261,8.630882634968,8.82268002685618,17857.3856833092,0.0,1.0
2006-01-17,13.6,13.85,13.2501,13.55,7500,10.4337781187169,10.625575510605,10.1653384890302,10.3954186403392,9775.94106750504,0.0,1.0
2006-01-18,12.51,12.65,12.51,12.6,2200,9.59754149008441,9.70494802954179,9.59754149008441,9.66658855116416,2867.60937980149,0.0,1.0
2006-01-19,11.7,12.63,11.46,12.6,2700,8.97611794036672,9.68960423819074,8.79199244415407,9.66658855116416,3519.33878430182,0.0,1.0
2006-01-20,11.55,11.7,11.55,11.7,600,8.86103950523381,8.97611794036672,8.86103950523381,8.97611794036672,782.075285400406,0.0,1.0
2006-01-23,12.94,13.09,11.56,11.56,4900,9.92743300413208,10.042511439265,8.86871140090934,8.86871140090934,6386.94816410331,0.0,1.0
2006-01-24,12.55,12.55,12.31,12.44,1500,9.62822907278652,9.62822907278652,9.44410357657387,9.54383822035572,1955.18821350101,0.0,1.0
2006-01-25,12.0,12.05,11.8,12.05,1700,9.20627481063253,9.24463428901017,9.05283689712199,9.24463428901017,2215.87997530115,0.0,1.0
2006-01-26,12.25,12.25,12.0,12.15,3000,9.39807220252071,9.39807220252071,9.20627481063253,9.32135324576544,3910.37642700203,0.0,1.0
2006-01-27,13.35,13.35,12.5,12.5,2500,10.2419807268287,10.2419807268287,9.58986959440889,9.58986959440889,3258.64702250169,0.0,1.0
2006-01-30,13.2,13.45,13.2,13.45,300,10.1269022916958,10.318699683584,10.1269022916958,10.318699683584,391.037642700202,0.0,1.0
2006-01-31,11.95,13.45,11.56,13.45,3900,9.1679153322549,10.318699683584,8.86871140090934,10.318699683584,5083.48935510263,0.0,1.0
2006-02-01,11.56,11.7,11.56,11.7,2000,8.86871140090934,8.97611794036672,8.86871140090934,8.97611794036672,2606.91761800135,0.0,1.0
2006-02-02,11.95,11.95,11.7,11.95,1500,9.1679153322549,9.1679153322549,8.97611794036672,9.1679153322549,1955.18821350101,0.0,1.0
2006-02-03,11.56,11.85,11.55,11.85,1900,8.86871140090934,9.09119637549962,8.86103950523381,9.09119637549962,2476.57173710128,0.0,1.0
2006-02-06,11.05,11.05,11.05,11.05,600,8.47744472145746,8.47744472145746,8.47744472145746,8.47744472145746,782.075285400405,0.0,1.0
2006-02-07,11.05,11.05,11.05,11.05,0,8.47744472145746,8.47744472145746,8.47744472145746,8.47744472145746,0,0.0,1.0
2006-02-08,11.05,11.05,11.05,11.05,0,8.47744472145746,8.47744472145746,8.47744472145746,8.47744472145746,0,0.0,1.0
2006-02-09,11.05,11.05,11.05,11.05,100,8.47744472145746,8.47744472145746,8.47744472145746,8.47744472145746,130.345880900067,0.0,1.0
2006-02-10,10.8,10.8,10.8,10.8,200,8.28564732956928,8.28564732956928,8.28564732956928,8.28564732956928,260.691761800135,0.0,1.0
2006-02-13,10.8,10.8,10.8,10.8,100,8.28564732956928,8.28564732956928,8.28564732956928,8.28564732956928,130.345880900068,0.0,1.0
2006-02-14,10.8,10.8,10.8,10.8,0,8.28564732956928,8.28564732956928,8.28564732956928,8.28564732956928,0,0.0,1.0
2006-02-15,10.8,10.8,10.55,10.55,300,8.28564732956928,8.28564732956928,8.0938499376811,8.0938499376811,391.037642700203,0.0,1.0
2006-02-16,11.05,11.05,10.85,10.85,900,8.47744472145746,8.47744472145746,8.32400680794691,8.32400680794691,1173.11292810061,0.0,1.0
2006-02-17,11.05,11.05,11.05,11.05,0,8.47744472145746,8.47744472145746,8.47744472145746,8.47744472145746,0,0.0,1.0
2006-02-21,11.05,11.05,11.01,11.01,500,8.47744472145746,8.47744472145746,8.44675713875535,8.44675713875535,651.729404500338,0.0,1.0
2006-02-22,11.2,11.2,11.2,11.2,400,8.59252315659036,8.59252315659036,8.59252315659036,8.59252315659036,521.38352360027,0.0,1.0
2006-02-23,11.45,11.45,11.45,11.45,200,8.78432054847854,8.78432054847854,8.78432054847854,8.78432054847854,260.691761800135,0.0,1.0
2006-02-24,10.95,11.2,10.95,11.2,500,8.40072576470219,8.59252315659036,8.40072576470219,8.59252315659036,651.729404500337,0.0,1.0
2006-02-27,11.0,11.0,10.7,10.7,3800,8.43908524307982,8.43908524307982,8.20892837281401,8.20892837281401,4953.14347420257,0.0,1.0
2006-02-28,11.0,11.0,11.0,11.0,0,8.43908524307982,8.43908524307982,8.43908524307982,8.43908524307982,0,0.0,1.0
2006-03-01,11.0,11.0,11.0,11.0,0,8.43908524307982,8.43908524307982,8.43908524307982,8.43908524307982,0,0.0,1.0
2006-03-02,11.0,11.0,11.0,11.0,500,8.43908524307982,8.43908524307982,8.43908524307982,8.43908524307982,651.729404500338,0.0,1.0
2006-03-03,11.0,11.0,11.0,11.0,0,8.43908524307982,8.43908524307982,8.43908524307982,8.43908524307982,0,0.0,1.0
2006-03-06,11.0,11.0,11.0,11.0,0,8.43908524307982,8.43908524307982,8.43908524307982,8.43908524307982,0,0.0,1.0
2006-03-07,10.95,10.95,10.85,10.85,300,8.40072576470219,8.40072576470219,8.32400680794691,8.32400680794691,391.037642700202,0.0,1.0
2006-03-08,12.3,12.75,10.95,10.95,14900,9.43643168089835,9.78166698629706,8.40072576470219,8.40072576470219,19421.5362541101,0.0,1.0
2006-03-09,12.3,13.05,12.01,12.3,4200,9.43643168089835,10.0118238565629,9.21394670630806,9.43643168089835,5474.52699780283,0.0,1.0
2006-03-10,12.55,12.55,12.5,12.5,1100,9.62822907278652,9.62822907278652,9.58986959440889,9.58986959440889,1433.80468990074,0.0,1.0
2006-03-13,12.6,12.6,12.5,12.6,5100,9.66658855116416,9.66658855116416,9.58986959440889,9.66658855116416,6647.63992590344,0.0,1.0
2006-03-14,12.3501,12.45,12.3501,12.45,200,9.47486787823274,9.55151011603125,9.47486787823274,9.55151011603125,260.691761800135,0.0,1.0
2006-03-15,12.35,12.35,12.35,12.35,0,9.47479115927598,9.47479115927598,9.47479115927598,9.47479115927598,0,0.0,1.0
2006-03-16,12.2,12.2,12.2,12.2,100,9.35971272414307,9.35971272414307,9.35971272414307,9.35971272414307,130.345880900068,0.0,1.0
2006-03-17,11.8701,12.08,11.8701,12.08,1100,9.10661688580744,9.26764997603675,9.10661688580744,9.26764997603675,1433.80468990074,0.0,1.0
2006-03-20,11.87,11.87,11.87,11.87,0,9.10654016685068,9.10654016685068,9.10654016685068,9.10654016685068,0,0.0,1.0
2006-03-21,12.1,12.13,12.1,12.13,2500,9.2829937673878,9.30600945441438,9.2829937673878,9.30600945441438,3258.64702250169,0.0,1.0
2006-03-22,12.15,12.15,11.93,11.93,5300,9.32135324576544,9.32135324576544,9.15257154090384,9.15257154090384,6908.33168770358,0.0,1.0
2006-03-23,12.0,12.25,12.0,12.25,300,9.20627481063253,9.39807220252071,9.20627481063253,9.39807220252071,391.037642700203,0.0,1.0
2006-03-24,12.0,12.0,12.0,12.0,0,9.20627481063253,9.20627481063253,9.20627481063253,9.20627481063253,0,0.0,1.0
2006-03-27,12.0,12.0,12.0,12.0,0,9.20627481063253,9.20627481063253,9.20627481063253,9.20627481063253,0,0.0,1.0
2006-03-28,12.0,12.0,12.0,12.0,0,9.20627481063253,9.20627481063253,9.20627481063253,9.20627481063253,0,0.0,1.0
2006-03-29,12.0,12.0,12.0,12.0,0,9.20627481063253,9.20627481063253,9.20627481063253,9.20627481063253,0,0.0,1.0
2006-03-30,11.75,11.82,11.75,11.82,700,9.01447741874435,9.06818068847304,9.01447741874435,9.06818068847304,912.421166300473,0.0,1.0
2006-03-31,11.75,11.75,11.51,11.51,1000,9.01447741874435,9.01447741874435,8.8303519225317,8.8303519225317,1303.45880900068,0.0,1.0
2006-04-03,11.75,11.75,11.75,11.75,0,9.01447741874435,9.01447741874435,9.01447741874435,9.01447741874435,0,0.0,1.0
2006-04-04,11.52,11.77,11.52,11.77,500,8.83802381820723,9.02982121009541,8.83802381820723,9.02982121009541,651.729404500338,0.0,1.0
2006-04-05,11.52,11.52,11.52,11.52,0,8.83802381820723,8.83802381820723,8.83802381820723,8.83802381820723,0,0.0,1.0
2006-04-06,11.27,11.27,11.27,11.27,1300,8.64622642631905,8.64622642631905,8.64622642631905,8.64622642631905,1694.49645170088,0.0,1.0
2006-04-07,11.27,11.27,11.27,11.27,0,8.64622642631905,8.64622642631905,8.64622642631905,8.64622642631905,0,0.0,1.0
2006-04-10,11.27,11.27,11.27,11.27,100,8.64622642631905,8.64622642631905,8.64622642631905,8.64622642631905,130.345880900068,0.0,1.0
2006-04-11,10.27,11.02,10.27,11.02,1800,7.87903685876634,8.45442903443088,7.87903685876634,8.45442903443088,2346.22585620122,0.0,1.0
2006-04-12,10.25,10.25,10.25,10.25,300,7.86369306741529,7.86369306741529,7.86369306741529,7.86369306741529,391.037642700203,0.0,1.0
2006-04-13,10.74,10.74,10.52,10.52,1100,8.23961595551612,8.23961595551612,8.07083425065452,8.07083425065452,1433.80468990074,0.0,1.0
2006-04-17,10.8,10.8,10.8,10.8,300,8.28564732956928,8.28564732956928,8.28564732956928,8.28564732956928,391.037642700203,0.0,1.0
2006-04-18,10.9,10.9,10.9,10.9,100,8.36236628632455,8.36236628632455,8.36236628632455,8.36236628632455,130.345880900068,0.0,1.0
2006-04-19,11.0,11.0,10.7001,10.9,400,8.43908524307982,8.43908524307982,8.20900509177076,8.36236628632455,521.38352360027,0.0,1.0
2006-04-20,12.1,12.25,11.0,11.0,12500,9.2829937673878,9.39807220252071,8.43908524307982,8.43908524307982,16293.2351125084,0.0,1.0
2006-04-21,11.77,12.0,11.75,12.0,2400,9.02982121009541,9.20627481063253,9.01447741874435,9.20627481063253,3128.30114160162,0.0,1.0
2006-04-24,11.09,12.3,10.95,11.74,3900,8.50813230415956,9.43643168089835,8.40072576470219,9.00680552306883,5083.48935510264,0.0,1.0
2006-04-25,11.09,11.09,11.09,11.09,0,8.50813230415956,8.50813230415956,8.50813230415956,8.50813230415956,0,0.0,1.0
2006-04-26,11.11,11.11,11.09,11.09,800,8.52347609551062,8.52347609551062,8.50813230415956,8.50813230415956,1042.76704720054,0.0,1.0
2006-04-27,11.01,11.19,11.0,11.19,1400,8.44675713875535,8.58485126091484,8.43908524307982,8.58485126091484,1824.84233260095,0.0,1.0
2006-04-28,11.2,11.25,11.01,11.11,2200,8.59252315659036,8.630882634968,8.44675713875535,8.52347609551062,2867.60937980149,0.0,1.0
2006-05-01,11.2,11.2,11.2,11.2,0,8.59252315659036,8.59252315659036,8.59252315659036,8.59252315659036,0,0.0,1.0
2006-05-02,11.2,11.2,11.2,11.2,0,8.59252315659036,8.59252315659036,8.59252315659036,8.59252315659036,0,0.0,1.0
2006-05-03,11.2,11.2,11.2,11.2,0,8.59252315659036,8.59252315659036,8.59252315659036,8.59252315659036,0,0.0,1.0
2006-05-04,11.2,11.2,11.2,11.2,0,8.59252315659036,8.59252315659036,8.59252315659036,8.59252315659036,0,0.0,1.0
2006-05-05,12.0,12.0,11.45,11.45,900,9.20627481063253,9.20627481063253,8.78432054847854,8.78432054847854,1173.11292810061,0.0,1.0
2006-05-08,11.5,11.75,11.5,11.75,400,8.82268002685618,9.01447741874435,8.82268002685618,9.01447741874435,521.38352360027,0.0,1.0
2006-05-09,11.5,11.5,11.5,11.5,0,8.82268002685618,8.82268002685618,8.82268002685618,8.82268002685618,0,0.0,1.0
2006-05-10,11.01,11.25,11.01,11.25,700,8.44675713875535,8.630882634968,8.44675713875535,8.630882634968,912.421166300473,0.0,1.0
2006-05-11,11.1,11.1,11.05,11.05,200,8.51580419983509,8.51580419983509,8.47744472145746,8.47744472145746,260.691761800135,0.0,1.0
2006-05-12,11.1,11.1,11.1,11.1,0,8.51580419983509,8.51580419983509,8.51580419983509,8.51580419983509,0,0.0,1.0
2006-05-15,11.01,11.01,11.01,11.01,400,8.44675713875535,8.44675713875535,8.44675713875535,8.44675713875535,521.38352360027,0.0,1.0
2006-05-16,11.01,11.01,11.01,11.01,0,8.44675713875535,8.44675713875535,8.44675713875535,8.44675713875535,0,0.0,1.0
2006-05-17,11.01,11.01,11.01,11.01,0,8.44675713875535,8.44675713875535,8.44675713875535,8.44675713875535,0,0.0,1.0
2006-05-18,11.19,11.19,11.19,11.19,100,8.58485126091484,8.58485126091484,8.58485126091484,8.58485126091484,130.345880900067,0.0,1.0
2006-05-19,11.0,11.19,11.0,11.19,400,8.43908524307982,8.58485126091484,8.43908524307982,8.58485126091484,521.38352360027,0.0,1.0
2006-05-22,10.9,11.0,10.85,10.85,2200,8.36236628632455,8.43908524307982,8.32400680794691,8.32400680794691,2867.60937980149,0.0,1.0
2006-05-23,10.9,10.9,10.9,10.9,0,8.36236628632455,8.36236628632455,8.36236628632455,8.36236628632455,0,0.0,1.0
2006-05-24,10.65,10.65,10.65,10.65,200,8.17056889443637,8.17056889443637,8.17056889443637,8.17056889443637,260.691761800135,0.0,1.0
2006-05-25,10.15,10.5,10.15,10.5,600,7.78697411066002,8.05549045930347,7.78697411066002,8.05549045930347,782.075285400405,0.0,1.0
2006-05-26,10.15,10.15,10.15,10.15,0,7.78697411066002,7.78697411066002,7.78697411066002,7.78697411066002,0,0.0,1.0
2006-05-30,10.15,10.15,10.15,10.15,0,7.78697411066002,7.78697411066002,7.78697411066002,7.78697411066002,0,0.0,1.0
2006-05-31,10.15,10.15,10.15,10.15,0,7.78697411066002,7.78697411066002,7.78697411066002,7.78697411066002,0,0.0,1.0
2006-06-01,10.15,10.15,10.15,10.15,0,7.78697411066002,7.78697411066002,7.78697411066002,7.78697411066002,0,0.0,1.0
2006-06-02,10.0,10.0,10.0,10.0,1900,7.67189567552711,7.67189567552711,7.67189567552711,7.67189567552711,2476.57173710128,0.0,1.0
2006-06-05,10.0,10.0,10.0,10.0,0,7.67189567552711,7.67189567552711,7.67189567552711,7.67189567552711,0,0.0,1.0
2006-06-06,10.0,10.0,10.0,10.0,0,7.67189567552711,7.67189567552711,7.67189567552711,7.67189567552711,0,0.0,1.0
2006-06-07,10.0,10.0,10.0,10.0,0,7.67189567552711,7.67189567552711,7.67189567552711,7.67189567552711,0,0.0,1.0
2006-06-08,9.78,9.79,9.78,9.79,600,7.50311397066551,7.51078586634104,7.50311397066551,7.51078586634104,782.075285400406,0.0,1.0
2006-06-09,9.79,9.79,9.79,9.79,500,7.51078586634104,7.51078586634104,7.51078586634104,7.51078586634104,651.729404500338,0.0,1.0
2006-06-12,9.8,9.92,9.8,9.9,900,7.51845776201657,7.61052051012289,7.51845776201657,7.59517671877184,1173.11292810061,0.0,1.0
2006-06-13,9.8,9.8,9.8,9.8,0,7.51845776201657,7.51845776201657,7.51845776201657,7.51845776201657,0,0.0,1.0
2006-06-14,9.8,9.8,9.8,9.8,0,7.51845776201657,7.51845776201657,7.51845776201657,7.51845776201657,0,0.0,1.0
2006-06-15,9.3,9.3,9.3,9.3,3500,7.13486297824021,7.13486297824021,7.13486297824021,7.13486297824021,4562.10583150237,0.0,1.0
2006-06-16,9.3,9.3,9.3,9.3,0,7.13486297824021,7.13486297824021,7.13486297824021,7.13486297824021,0,0.0,1.0
2006-06-19,9.3,9.3,9.3,9.3,1000,7.13486297824021,7.13486297824021,7.13486297824021,7.13486297824021,1303.45880900068,0.0,1.0
2006-06-20,9.3,9.3,9.3,9.3,4200,7.13486297824021,7.13486297824021,7.13486297824021,7.13486297824021,5474.52699780284,0.0,1.0
2006-06-21,9.3,9.3,9.3,9.3,1000,7.13486297824021,7.13486297824021,7.13486297824021,7.13486297824021,1303.45880900068,0.0,1.0
2006-06-22,9.3,9.3,9.3,9.3,4600,7.13486297824021,7.13486297824021,7.13486297824021,7.13486297824021,5995.91052140311,0.0,1.0
2006-06-23,9.3,9.3,9.3,9.3,600,7.13486297824021,7.13486297824021,7.13486297824021,7.13486297824021,782.075285400406,0.0,1.0
2006-06-26,9.3,9.3,9.3,9.3,0,7.13486297824021,7.13486297824021,7.13486297824021,7.13486297824021,0,0.0,1.0
2006-06-27,9.15,9.15,9.15,9.15,200,7.01978454310731,7.01978454310731,7.01978454310731,7.01978454310731,260.691761800135,0.0,1.0
2006-06-28,9.15,9.15,9.15,9.15,0,7.01978454310731,7.01978454310731,7.01978454310731,7.01978454310731,0,0.0,1.0
2006-06-29,9.15,9.15,9.15,9.15,0,7.01978454310731,7.01978454310731,7.01978454310731,7.01978454310731,0,0.0,1.0
2006-06-30,9.15,9.15,9.15,9.15,0,7.01978454310731,7.01978454310731,7.01978454310731,7.01978454310731,0,0.0,1.0
2006-07-03,9.15,9.15,9.15,9.15,0,7.01978454310731,7.01978454310731,7.01978454310731,7.01978454310731,0,0.0,1.0
2006-07-05,9.15,9.15,9.15,9.15,0,7.01978454310731,7.01978454310731,7.01978454310731,7.01978454310731,0,0.0,1.0
2006-07-06,9.2,9.2,9.2,9.2,1000,7.05814402148494,7.05814402148494,7.05814402148494,7.05814402148494,1303.45880900068,0.0,1.0
2006-07-07,9.2,9.2,9.2,9.2,0,7.05814402148494,7.05814402148494,7.05814402148494,7.05814402148494,0,0.0,1.0
2006-07-10,9.2,9.2,9.2,9.2,0,7.05814402148494,7.05814402148494,7.05814402148494,7.05814402148494,0,0.0,1.0
2006-07-11,9.2,9.2,9.2,9.2,700,7.05814402148494,7.05814402148494,7.05814402148494,7.05814402148494,912.421166300473,0.0,1.0
2006-07-12,9.2,9.2,9.2,9.2,0,7.05814402148494,7.05814402148494,7.05814402148494,7.05814402148494,0,0.0,1.0
2006-07-13,9.2,9.2,9.2,9.2,0,7.05814402148494,7.05814402148494,7.05814402148494,7.05814402148494,0,0.0,1.0
2006-07-14,9.2,9.2,9.2,9.2,0,7.05814402148494,7.05814402148494,7.05814402148494,7.05814402148494,0,0.0,1.0
2006-07-17,9.2,9.2,9.2,9.2,0,7.05814402148494,7.05814402148494,7.05814402148494,7.05814402148494,0,0.0,1.0
2006-07-18,9.2,9.2,9.2,9.2,0,7.05814402148494,7.05814402148494,7.05814402148494,7.05814402148494,0,0.0,1.0
2006-07-19,9.2,9.25,9.2,9.25,200,7.05814402148494,7.09650349986258,7.05814402148494,7.09650349986258,260.691761800135,0.0,1.0
2006-07-20,9.2,9.2,9.2,9.2,0,7.05814402148494,7.05814402148494,7.05814402148494,7.05814402148494,0,0.0,1.0
2006-07-21,9.3,9.3,9.21,9.21,3500,7.13486297824021,7.13486297824021,7.06581591716047,7.06581591716047,4562.10583150237,0.0,1.0
2006-07-24,10.0,10.0,9.35,9.35,1900,7.67189567552711,7.67189567552711,7.17322245661785,7.17322245661785,2476.57173710128,0.0,1.0
2006-07-25,10.15,10.15,10.15,10.15,200,7.78697411066002,7.78697411066002,7.78697411066002,7.78697411066002,260.691761800135,0.0,1.0
2006-07-26,11.25,11.25,10.4,10.4,2000,8.630882634968,8.630882634968,7.97877150254819,7.97877150254819,2606.91761800135,0.0,1.0
2006-07-27,11.5,11.5,11.25,11.25,3700,8.82268002685618,8.82268002685618,8.630882634968,8.630882634968,4822.7975933025,0.0,1.0
2006-07-28,11.25,11.25,11.25,11.25,1000,8.630882634968,8.630882634968,8.630882634968,8.630882634968,1303.45880900068,0.0,1.0
2006-07-31,11.6,11.6,11.1,11.3,2000,8.89939898361145,8.89939898361145,8.51580419983509,8.66924211334563,2606.91761800135,0.0,1.0
2006-08-01,12.0,12.0,11.85,11.85,600,9.20627481063253,9.20627481063253,9.09119637549962,9.09119637549962,782.075285400406,0.0,1.0
2006-08-02,12.0,12.0,12.0,12.0,0,9.20627481063253,9.20627481063253,9.20627481063253,9.20627481063253,0,0.0,1.0
2006-08-03,12.14,12.14,12.14,12.14,1000,9.31368135008991,9.31368135008991,9.31368135008991,9.31368135008991,1303.45880900068,0.0,1.0
2006-08-04,12.14,12.34,12.14,12.34,300,9.31368135008991,9.46711926360045,9.31368135008991,9.46711926360045,391.037642700203,0.0,1.0
2006-08-07,12.19,12.34,12.19,12.34,1100,9.35204082846755,9.46711926360045,9.35204082846755,9.46711926360045,1433.80468990074,0.0,1.0
2006-08-08,12.19,12.19,12.19,12.19,0,9.35204082846755,9.35204082846755,9.35204082846755,9.35204082846755,0,0.0,1.0
2006-08-09,11.94,11.99,11.94,11.99,400,9.16024343657937,9.19860291495701,9.16024343657937,9.19860291495701,521.38352360027,0.0,1.0
2006-08-10,11.94,11.94,11.94,11.94,0,9.16024343657937,9.16024343657937,9.16024343657937,9.16024343657937,0,0.0,1.0
2006-08-11,11.2,11.7,11.2,11.7,1000,8.59252315659036,8.97611794036672,8.59252315659036,8.97611794036672,1303.45880900068,0.0,1.0
2006-08-14,11.2,11.2,11.2,11.2,0,8.59252315659036,8.59252315659036,8.59252315659036,8.59252315659036,0,0.0,1.0
2006-08-15,11.3,11.3,10.85,10.95,1100,8.66924211334563,8.66924211334563,8.32400680794691,8.40072576470219,1433.80468990074,0.0,1.0
2006-08-16,11.024,11.1,11.0,11.1,500,8.45749779270109,8.51580419983509,8.43908524307982,8.51580419983509,651.729404500337,0.0,1.0
2006-08-17,11.5,11.5,10.5,10.5,2000,8.82268002685618,8.82268002685618,8.05549045930347,8.05549045930347,2606.91761800135,0.0,1.0
2006-08-18,12.5,12.5,11.75,11.75,800,9.58986959440889,9.58986959440889,9.01447741874435,9.01447741874435,1042.76704720054,0.0,1.0
2006-08-21,12.47,12.47,12.47,12.47,300,9.56685390738231,9.56685390738231,9.56685390738231,9.56685390738231,391.037642700203,0.0,1.0
2006-08-22,12.5,12.5,12.25,12.25,900,9.58986959440889,9.58986959440889,9.39807220252071,9.39807220252071,1173.11292810061,0.0,1.0
2006-08-23,12.5,12.5,12.5,12.5,0,9.58986959440889,9.58986959440889,9.58986959440889,9.58986959440889,0,0.0,1.0
2006-08-24,12.5,12.5,12.5,12.5,0,9.58986959440889,9.58986959440889,9.58986959440889,9.58986959440889,0,0.0,1.0
2006-08-25,12.55,12.55,12.5,12.5,300,9.62822907278652,9.62822907278652,9.58986959440889,9.58986959440889,391.037642700203,0.0,1.0
2006-08-28,12.55,12.8,12.55,12.8,1200,9.62822907278652,9.8200264646747,9.62822907278652,9.8200264646747,1564.15057080081,0.0,1.0
2006-08-29,12.75,12.75,12.75,12.75,300,9.78166698629706,9.78166698629706,9.78166698629706,9.78166698629706,391.037642700203,0.0,1.0
2006-08-30,12.75,12.75,12.75,12.75,0,9.78166698629706,9.78166698629706,9.78166698629706,9.78166698629706,0,0.0,1.0
2006-08-31,12.25,12.5,12.25,12.5,1000,9.39807220252071,9.58986959440889,9.39807220252071,9.58986959440889,1303.45880900068,0.0,1.0
2006-09-01,12.0,12.0,12.0,12.0,100,9.20627481063253,9.20627481063253,9.20627481063253,9.20627481063253,130.345880900068,0.0,1.0
2006-09-05,12.0,12.0,12.0,12.0,0,9.20627481063253,9.20627481063253,9.20627481063253,9.20627481063253,0,0.0,1.0
2006-09-06,11.75,11.75,11.75,11.75,800,9.01447741874435,9.01447741874435,9.01447741874435,9.01447741874435,1042.76704720054,0.0,1.0
2006-09-07,11.0,11.75,11.0,11.75,1100,8.43908524307982,9.01447741874435,8.43908524307982,9.01447741874435,1433.80468990074,0.0,1.0
2006-09-08,11.0,11.0,11.0,11.0,0,8.43908524307982,8.43908524307982,8.43908524307982,8.43908524307982,0,0.0,1.0
2006-09-11,11.25,11.25,10.6,10.75,1500,8.630882634968,8.630882634968,8.13220941605874,8.24728785119164,1955.18821350101,0.0,1.0
2006-09-12,11.25,11.25,11.25,11.25,0,8.630882634968,8.630882634968,8.630882634968,8.630882634968,0,0.0,1.0
2006-09-13,11.46,11.5,11.25,11.25,1200,8.79199244415407,8.82268002685618,8.630882634968,8.630882634968,1564.15057080081,0.0,1.0
2006-09-14,11.35,11.5,11.35,11.35,2100,8.70760159172327,8.82268002685618,8.70760159172327,8.70760159172327,2737.26349890142,0.0,1.0
2006-09-15,11.5455,11.5455,11.35,11.35,700,8.85758715217982,8.85758715217982,8.70760159172327,8.70760159172327,912.421166300473,0.0,1.0
2006-09-18,11.85,11.85,11.6,11.6,500,9.09119637549962,9.09119637549962,8.89939898361145,8.89939898361145,651.729404500338,0.0,1.0
2006-09-19,13.05,13.05,11.85,11.85,1100,10.0118238565629,10.0118238565629,9.09119637549962,9.09119637549962,1433.80468990074,0.0,1.0
2006-09-20,13.31,13.8,13.31,13.8,1900,10.2112931441266,10.5872160322274,10.2112931441266,10.5872160322274,2476.57173710128,0.0,1.0
2006-09-21,13.16,13.16,13.16,13.16,100,10.0962147089937,10.0962147089937,10.0962147089937,10.0962147089937,130.345880900067,0.0,1.0
2006-09-22,13.16,13.16,13.16,13.16,0,10.0962147089937,10.0962147089937,10.0962147089937,10.0962147089937,0,0.0,1.0
2006-09-25,12.79,13.0,12.75,13.0,700,9.81235456899917,9.97346437818524,9.78166698629706,9.97346437818524,912.421166300473,0.0,1.0
2006-09-26,13.8,14.05,13.25,13.25,2600,10.5872160322274,10.7790134241156,10.1652617700734,10.1652617700734,3388.99290340176,0.0,1.0
2006-09-27,13.75,13.75,13.75,13.75,100,10.5488565538498,10.5488565538498,10.5488565538498,10.5488565538498,130.345880900067,0.0,1.0
2006-09-28,13.25,13.5,13.0,13.5,1600,10.1652617700734,10.3570591619616,9.97346437818524,10.3570591619616,2085.53409440108,0.0,1.0
2006-09-29,13.25,13.25,13.25,13.25,300,10.1652617700734,10.1652617700734,10.1652617700734,10.1652617700734,391.037642700203,0.0,1.0
2006-10-02,12.25,13.5,12.25,13.5,5800,9.39807220252071,10.3570591619616,9.39807220252071,10.3570591619616,7560.06109220392,0.0,1.0
2006-10-03,13.0,13.0,12.25,12.5,1800,9.97346437818524,9.97346437818524,9.39807220252071,9.58986959440889,2346.22585620122,0.0,1.0
2006-10-04,13.25,13.25,13.25,13.25,500,10.1652617700734,10.1652617700734,10.1652617700734,10.1652617700734,651.729404500339,0.0,1.0
2006-10-05,13.7,13.7,13.25,13.25,1200,10.5104970754721,10.5104970754721,10.1652617700734,10.1652617700734,1564.15057080082,0.0,1.0
2006-10-06,14.5,14.5,13.75,13.75,3100,11.1242487295143,11.1242487295143,10.5488565538498,10.5488565538498,4040.7223079021,0.0,1.0
2006-10-09,14.6015,14.6015,14.5,14.5,400,11.2021184706209,11.2021184706209,11.1242487295143,11.1242487295143,521.383523600271,0.0,1.0
2006-10-10,16.0,16.74,14.75,14.75,4100,12.2750330808434,12.8427533608324,11.3160461214025,11.3160461214025,5344.18111690276,0.0,1.0
2006-10-11,17.25,17.25,15.5,15.5,3300,13.2340200402843,13.2340200402843,11.891438297067,11.891438297067,4301.41406970222,0.0,1.0
2006-10-12,16.4048,17.75,15.0,16.75,3800,12.5855914177887,13.6176148240606,11.5078435132907,12.8504252565079,4953.14347420257,0.0,1.0
2006-10-13,15.25,16.03,15.25,16.0,1000,11.6996409051788,12.29804876787,11.6996409051788,12.2750330808434,1303.45880900068,0.0,1.0
2006-10-16,15.25,15.262,15.25,15.25,1500,11.6996409051788,11.7088471799895,11.6996409051788,11.6996409051788,1955.18821350102,0.0,1.0
2006-10-17,15.0,15.0,15.0,15.0,100,11.5078435132907,11.5078435132907,11.5078435132907,11.5078435132907,130.345880900067,0.0,1.0
2006-10-18,14.56,14.75,14.56,14.75,200,11.1702801035675,11.3160461214025,11.1702801035675,11.3160461214025,260.691761800134,0.0,1.0
2006-10-19,14.5,14.75,14.5,14.5,800,11.1242487295143,11.3160461214025,11.1242487295143,11.1242487295143,1042.76704720054,0.0,1.0
2006-10-20,14.5,14.5,14.5,14.5,0,11.1242487295143,11.1242487295143,11.1242487295143,11.1242487295143,0,0.0,1.0
2006-10-23,13.86,14.65,13.65,14.65,1000,10.6332474062806,11.2393271646472,10.4721375970945,11.2393271646472,1303.45880900067,0.0,1.0
2006-10-24,13.86,13.86,13.86,13.86,0,10.6332474062806,10.6332474062806,10.6332474062806,10.6332474062806,0,0.0,1.0
2006-10-25,13.512,13.512,13.4,13.4,700,10.3662654367722,10.3662654367722,10.2803402052063,10.2803402052063,912.421166300476,0.0,1.0
2006-10-26,13.51,13.51,13.51,13.51,0,10.3647310576371,10.3647310576371,10.3647310576371,10.3647310576371,0,0.0,1.0
2006-10-27,15.6,15.6,13.75,13.75,3000,11.9681572538223,11.9681572538223,10.5488565538498,10.5488565538498,3910.37642700202,0.0,1.0
2006-10-30,16.0,16.1,15.85,15.85,1500,12.2750330808434,12.3517520375986,12.1599546457105,12.1599546457105,1955.18821350101,0.0,1.0
2006-10-31,15.85,15.85,15.85,15.85,300,12.1599546457105,12.1599546457105,12.1599546457105,12.1599546457105,391.037642700202,0.0,1.0
2006-11-01,16.35,16.35,15.6,15.6,1200,12.5435494294868,12.5435494294868,11.9681572538223,11.9681572538223,1564.15057080081,0.0,1.0
2006-11-02,14.75,16.1,14.75,16.1,1100,11.3160461214025,12.3517520375986,11.3160461214025,12.3517520375986,1433.80468990074,0.0,1.0
2006-11-03,14.75,14.75,14.75,14.75,0,11.3160461214025,11.3160461214025,11.3160461214025,11.3160461214025,0,0.0,1.0
2006-11-06,14.75,14.75,14.75,14.75,0,11.3160461214025,11.3160461214025,11.3160461214025,11.3160461214025,0,0.0,1.0
2006-11-07,14.5,14.75,14.5,14.75,400,11.1242487295143,11.3160461214025,11.1242487295143,11.3160461214025,521.383523600271,0.0,1.0
2006-11-08,14.0,14.0,13.75,13.75,2300,10.740653945738,10.740653945738,10.5488565538498,10.5488565538498,2997.95526070154,0.0,1.0
2006-11-09,14.5,14.5,14.25,14.25,400,11.1242487295143,11.1242487295143,10.9324513376261,10.9324513376261,521.383523600271,0.0,1.0
2006-11-10,14.5,14.5,14.5,14.5,0,11.1242487295143,11.1242487295143,11.1242487295143,11.1242487295143,0,0.0,1.0
2006-11-13,14.5,14.5,14.5,14.5,0,11.1242487295143,11.1242487295143,11.1242487295143,11.1242487295143,0,0.0,1.0
2006-11-14,14.022,14.48,14.022,14.48,400,10.7575321162241,11.1089049381633,10.7575321162241,11.1089049381633,521.383523600271,0.0,1.0
2006-11-15,14.02,14.02,14.02,14.02,0,10.755997737089,10.755997737089,10.755997737089,10.755997737089,0,0.0,1.0
2006-11-16,14.02,14.3,14.02,14.02,2400,10.755997737089,10.9708108160038,10.755997737089,10.755997737089,3128.30114160162,0.0,1.0
2006-11-17,13.79,13.79,13.79,13.79,100,10.5795441365519,10.5795441365519,10.5795441365519,10.5795441365519,130.345880900067,0.0,1.0
2006-11-20,13.79,13.79,13.79,13.79,0,10.5795441365519,10.5795441365519,10.5795441365519,10.5795441365519,0,0.0,1.0
2006-11-21,13.95,13.95,13.95,13.95,200,10.7022944673603,10.7022944673603,10.7022944673603,10.7022944673603,260.691761800136,0.0,1.0
2006-11-22,14.9976,15.25,14.2,14.2,4500,11.5060022583285,11.6996409051788,10.8940918592485,10.8940918592485,5865.56464050306,0.0,1.0
2006-11-24,15.0,15.0,15.0,15.0,0,11.5078435132907,11.5078435132907,11.5078435132907,11.5078435132907,0,0.0,1.0
2006-11-27,16.0532,16.25,15.0,15.0,3000,12.3158475658372,12.4668304727316,11.5078435132907,11.5078435132907,3910.37642700202,0.0,1.0
2006-11-28,18.27,19.0,16.56,16.75,11100,14.016553399188,14.5766017835015,12.7046592386729,12.8504252565079,14468.3927799075,0.0,1.0
2006-11-29,17.9,18.5,16.15,18.5,4100,13.7326932591935,14.1930069997252,12.3901115159763,14.1930069997252,5344.18111690278,0.0,1.0
2006-11-30,18.775,18.775,17.5,18.15,3800,14.4039841308021,14.4039841308021,13.4258174321724,13.9244906510817,4953.14347420258,0.0,1.0
2006-12-01,18.5,18.75,18.012,18.75,1700,14.1930069997252,14.3848043916133,13.8186184907594,14.3848043916133,2215.87997530114,0.0,1.0
2006-12-04,17.75,18.75,17.75,17.75,4100,13.6176148240606,14.3848043916133,13.6176148240606,13.6176148240606,5344.18111690278,0.0,1.0
2006-12-05,17.5,17.5,17.5,17.5,100,13.4258174321724,13.4258174321724,13.4258174321724,13.4258174321724,130.345880900068,0.0,1.0
2006-12-06,18.25,18.25,17.75,17.75,700,14.001209607837,14.001209607837,13.6176148240606,13.6176148240606,912.421166300471,0.0,1.0
2006-12-07,18.5,18.5,18.5,18.5,100,14.1930069997252,14.1930069997252,14.1930069997252,14.1930069997252,130.345880900067,0.0,1.0
2006-12-08,18.0,18.25,18.0,18.25,200,13.8094122159488,14.001209607837,13.8094122159488,14.001209607837,260.691761800135,0.0,1.0
2006-12-11,18.0,18.0,18.0,18.0,100,13.8094122159488,13.8094122159488,13.8094122159488,13.8094122159488,130.345880900068,0.0,1.0
2006-12-12,18.0,18.0,18.0,18.0,1000,13.8094122159488,13.8094122159488,13.8094122159488,13.8094122159488,1303.45880900068,0.0,1.0
2006-12-13,18.75,18.75,18.0,18.0,1100,14.3848043916133,14.3848043916133,13.8094122159488,13.8094122159488,1433.80468990075,0.0,1.0
2006-12-14,18.25,18.4,18.25,18.4,500,14.001209607837,14.1162880429699,14.001209607837,14.1162880429699,651.729404500337,0.0,1.0
2006-12-15,18.25,18.25,18.25,18.25,0,14.001209607837,14.001209607837,14.001209607837,14.001209607837,0,0.0,1.0
2006-12-18,19.85,20.0,18.3,18.3,2700,15.2287129159213,15.3437913510542,14.0395690862146,14.0395690862146,3519.33878430183,0.0,1.0
2006-12-19,18.55,19.35,18.55,19.35,1900,14.2313664781028,14.845118132145,14.2313664781028,14.845118132145,2476.57173710128,0.0,1.0
2006-12-20,18.88,18.9,18.6,18.6,900,14.4845390353952,14.4998828267462,14.2697259564804,14.2697259564804,1173.11292810061,0.0,1.0
2006-12-21,18.65,18.65,18.65,18.65,100,14.3080854348581,14.3080854348581,14.3080854348581,14.3080854348581,130.345880900067,0.0,1.0
2006-12-22,18.9,18.9,18.899,18.899,200,14.4998828267462,14.4998828267462,14.4991156371787,14.4991156371787,260.691761800136,0.0,1.0
2006-12-26,18.9,18.9,18.9,18.9,0,14.4998828267462,14.4998828267462,14.4998828267462,14.4998828267462,0,0.0,1.0
2006-12-27,18.4901,18.65,18.4901,18.65,500,14.1854118230064,14.3080854348581,14.1854118230064,14.3080854348581,651.729404500337,0.0,1.0
2006-12-28,18.49,18.49,18.49,18.49,0,14.1853351040496,14.1853351040496,14.1853351040496,14.1853351040496,0,0.0,1.0
2006-12-29,18.25,18.25,18.25,18.25,100,14.001209607837,14.001209607837,14.001209607837,14.001209607837,130.345880900067,0.0,1.0
2007-01-03,18.9499,18.9499,18.75,18.75,1300,14.5381655861671,14.5381655861671,14.3848043916133,14.3848043916133,1694.49645170088,0.0,1.0
2007-01-04,18.95,18.95,18.95,18.95,0,14.5382423051239,14.5382423051239,14.5382423051239,14.5382423051239,0,0.0,1.0
2007-01-05,18.95,18.95,18.95,18.95,0,14.5382423051239,14.5382423051239,14.5382423051239,14.5382423051239,0,0.0,1.0
2007-01-08,18.7,18.71,18.7,18.71,600,14.3464449132357,14.3541168089112,14.3464449132357,14.3541168089112,782.075285400405,0.0,1.0
2007-01-09,19.7,19.85,18.7,18.7,5900,15.1136344807884,15.2287129159213,14.3464449132357,14.3464449132357,7690.40697310399,0.0,1.0
2007-01-10,20.57,21.4,19.6,19.6,8500,15.7810894045593,16.417856745628,15.0369155240331,15.0369155240331,11079.3998765057,0.0,1.0
2007-01-11,19.34,20.26,19.34,20.26,1000,14.8374462364694,15.5432606386179,14.8374462364694,15.5432606386179,1303.45880900068,0.0,1.0
2007-01-12,19.54,19.54,19.3,19.3,400,14.99088414998,14.99088414998,14.8067586537673,14.8067586537673,521.383523600269,0.0,1.0
2007-01-16,19.75,19.75,19.5,19.5,400,15.151993959166,15.151993959166,14.9601965672779,14.9601965672779,521.383523600272,0.0,1.0
2007-01-17,19.66,19.75,19.65,19.65,1900,15.0829468980863,15.151993959166,15.0752750024108,15.0752750024108,2476.57173710128,0.0,1.0
2007-01-18,19.66,19.66,19.66,19.66,0,15.0829468980863,15.0829468980863,15.0829468980863,15.0829468980863,0,0.0,1.0
2007-01-19,19.66,19.66,19.66,19.66,0,15.0829468980863,15.0829468980863,15.0829468980863,15.0829468980863,0,0.0,1.0
2007-01-22,19.75,19.75,19.75,19.75,1500,15.151993959166,15.151993959166,15.151993959166,15.151993959166,1955.18821350102,0.0,1.0
2007-01-23,21.22,21.35,19.778,19.79,9300,16.2797626234685,16.3794972672504,15.1734752670575,15.1826815418681,12122.1669237063,0.0,1.0
2007-01-24,22.95,23.17,21.35,21.35,19100,17.6070005753347,17.7757822801963,16.3794972672504,16.3794972672504,24896.0632519129,0.0,1.0
2007-01-25,22.7,22.72,21.75,22.2,2500,17.4152031834465,17.4305469747976,16.6863730942715,17.0316083996702,3258.6470225017,0.0,1.0
2007-01-26,22.5,23.0,22.25,22.5,4700,17.261765269936,17.6453600537124,17.0699678780478,17.261765269936,6126.25640230317,0.0,1.0
2007-01-29,33.75,36.0,23.0,24.15,164800,25.892647904904,27.6188244318976,17.6453600537124,18.527628056398,214810.011723311,0.0,1.0
2007-01-30,31.42,35.0,29.0,33.75,75700,24.1050962125062,26.8516348643449,22.2484974590286,25.892647904904,98671.8318413511,0.0,1.0
2007-01-31,30.79,33.1899,29.7,31.66,21500,23.621766784948,25.4629450281177,22.7855301563155,24.2892217087188,28024.3643935145,0.0,1.0
2007-02-01,28.03,30.79,26.26,30.54,61200,21.5043235785025,23.621766784948,20.1463980439342,23.4299693930598,79771.6791108413,0.0,1.0
2007-02-02,26.8,28.28,26.18,28.03,8900,20.5606804104127,21.6961209703907,20.08502287853,21.5043235785025,11600.783400106,0.0,1.0
2007-02-05,29.95,31.6,26.8,26.8,33900,22.9773275482037,24.2431903346657,20.5606804104127,20.5606804104127,44187.2536251229,0.0,1.0
2007-02-06,28.24,30.1571,27.77,29.95,12200,21.6654333876886,23.1362125076439,21.3048542909388,22.9773275482037,15902.1974698082,0.0,1.0
2007-02-07,28.26,29.26,28.26,28.26,4100,21.6807771790396,22.4479667465923,21.6807771790396,21.6807771790396,5344.18111690277,0.0,1.0
2007-02-08,27.2,28.0101,26.0,28.0101,12200,20.8675562374337,21.4890565061082,19.9469287563705,21.4890565061082,15902.1974698083,0.0,1.0
2007-02-09,26.0901,27.95,26.0,27.45,6100,20.016052536407,21.4429484130983,19.9469287563705,21.0593536293219,7951.09873490412,0.0,1.0
2007-02-12,26.85,27.25,25.25,25.25,6500,20.5990398887903,20.9059157158114,19.371536580706,19.371536580706,8472.48225850439,0.0,1.0
2007-02-13,26.26,27.1,26.26,27.1,2400,20.1463980439342,20.7908372806785,20.1463980439342,20.7908372806785,3128.30114160162,0.0,1.0
2007-02-14,26.85,26.85,26.3601,26.59,2400,20.5990398887903,20.5990398887903,20.2231937196462,20.3995706012266,3128.30114160162,0.0,1.0
2007-02-15,28.75,28.8,26.49,26.99,12900,22.0567000671404,22.0950595455181,20.3228516444713,20.7064464282477,16814.6186361087,0.0,1.0
2007-02-16,27.65,29.45,27.35,28.75,8300,21.2127915428325,22.5937327644273,20.9826346725666,22.0567000671404,10818.7081147056,0.0,1.0
2007-02-20,27.06,27.4,27.01,27.4,800,20.7601496979764,21.0209941509443,20.7217902195987,21.0209941509443,1042.76704720054,0.0,1.0
2007-02-21,26.95,26.9501,26.95,26.9501,1300,20.6757588455456,20.6758355645023,20.6757588455456,20.6758355645023,1694.49645170087,0.0,1.0
2007-02-22,28.16,29.4,27.0,27.0,6400,21.6040582222843,22.5553732860497,20.7141183239232,20.7141183239232,8342.13637760434,0.0,1.0
2007-02-23,28.17,28.28,28.16,28.16,6000,21.6117301179599,21.6961209703907,21.6040582222843,21.6040582222843,7820.75285400404,0.0,1.0
2007-02-26,27.66,28.4,27.57,28.13,8400,21.220463438508,21.788183718497,21.1514163774282,21.5810425352578,10949.0539956057,0.0,1.0
2007-02-27,24.7401,27.6,24.7401,27.6,15300,18.9803466202108,21.1744320644548,18.9803466202108,21.1744320644548,19942.9197777104,0.0,1.0
2007-02-28,24.1,24.6,23.0,24.6,5500,18.4892685780203,18.8728633617967,17.6453600537124,18.8728633617967,7169.02344950373,0.0,1.0
2007-03-01,24.7,24.7,23.6,23.85,8600,18.949582318552,18.949582318552,18.105673794244,18.2974711861322,11209.7457574058,0.0,1.0
2007-03-02,24.65,24.9,24.2,24.2,1700,18.9112228401743,19.1030202320625,18.5659875347756,18.5659875347756,2215.87997530115,0.0,1.0
2007-03-05,24.04,24.45,23.96,24.45,1200,18.4432372039672,18.7577849266638,18.381862038563,18.7577849266638,1564.15057080081,0.0,1.0
2007-03-06,25.36,25.99,23.78,24.23,3300,19.4559274331368,19.939256860695,18.2437679164035,18.5890032218022,4301.41406970222,0.0,1.0
2007-03-07,25.15,26.0,24.51,25.6,3900,19.2948176239507,19.9469287563705,18.8038163007169,19.6400529293494,5083.48935510263,0.0,1.0
2007-03-08,24.75,25.15,24.75,25.01,1100,18.9879417969296,19.2948176239507,18.9879417969296,19.1874110844933,1433.80468990074,0.0,1.0
2007-03-09,24.4,24.72,24.25,24.5,4800,18.7194254482861,18.964926109903,18.6043470131532,18.7961444050414,6256.60228320326,0.0,1.0
2007-03-12,25.0,26.5,24.5,24.74,7500,19.1797391888178,20.3305235401468,18.7961444050414,18.9802699012541,9775.94106750505,0.0,1.0
2007-03-13,24.224,25.4,24.224,25.15,2500,18.5844000843969,19.4866150158389,18.5844000843969,19.2948176239507,3258.64702250168,0.0,1.0
2007-03-14,24.21,24.21,24.21,24.21,400,18.5736594304511,18.5736594304511,18.5736594304511,18.5736594304511,521.383523600271,0.0,1.0
2007-03-15,24.25,24.65,24.25,24.33,4700,18.6043470131532,18.9112228401743,18.6043470131532,18.6657221785575,6126.25640230319,0.0,1.0
2007-03-16,24.34,24.34,24.1,24.1,400,18.673394074233,18.673394074233,18.4892685780203,18.4892685780203,521.38352360027,0.0,1.0
2007-03-19,24.25,24.49,24.25,24.49,400,18.6043470131532,18.7884725093659,18.6043470131532,18.7884725093659,521.383523600271,0.0,1.0
2007-03-20,24.25,24.25,24.25,24.25,100,18.6043470131532,18.6043470131532,18.6043470131532,18.6043470131532,130.345880900068,0.0,1.0
2007-03-21,24.01,24.74,24.01,24.74,10100,18.4202215169406,18.9802699012541,18.4202215169406,18.9802699012541,13164.9339709068,0.0,1.0
2007-03-22,23.9999,24.0,23.9999,24.0,1000,18.4124729023083,18.4125496212651,18.4124729023083,18.4125496212651,1303.45880900068,0.0,1.0
2007-03-23,23.99,24.0,23.75,23.79,2900,18.4048777255895,18.4125496212651,18.2207522293769,18.251439812079,3780.03054610197,0.0,1.0
2007-03-26,23.51,23.75,23.33,23.74,9800,18.0366267331642,18.2207522293769,17.8985326110047,18.2130803337014,12773.8963282066,0.0,1.0
2007-03-27,23.4,23.4,23.4,23.4,300,17.9522358807334,17.9522358807334,17.9522358807334,17.9522358807334,391.037642700203,0.0,1.0
2007-03-28,23.3,23.49,23.21,23.21,3000,17.8755169239782,18.0212829418132,17.8064698628984,17.8064698628984,3910.37642700202,0.0,1.0
2007-03-29,24.05,24.29,23.15,23.15,6200,18.4509090996427,18.6350345958553,17.7604384888453,17.7604384888453,8081.44461580419,0.0,1.0
2007-03-30,23.8,23.81,23.8,23.81,200,18.2591117077545,18.26678360343,18.2591117077545,18.26678360343,260.691761800135,0.0,1.0
2007-04-02,24.0,24.0,23.94,23.94,900,18.4125496212651,18.4125496212651,18.3665182472119,18.3665182472119,1173.11292810061,0.0,1.0
2007-04-03,24.0,24.0,24.0,24.0,100,18.4125496212651,18.4125496212651,18.4125496212651,18.4125496212651,130.345880900067,0.0,1.0
2007-04-04,23.51,23.99,23.51,23.75,1500,18.0366267331642,18.4048777255895,18.0366267331642,18.2207522293769,1955.18821350102,0.0,1.0
2007-04-05,27.0,27.0,23.79,23.79,14500,20.7141183239232,20.7141183239232,18.251439812079,18.251439812079,18900.1527305098,0.0,1.0
2007-04-09,28.85,29.5,27.01,27.2,6000,22.1334190238957,22.632092242805,20.7217902195987,20.8675562374337,7820.75285400406,0.0,1.0
2007-04-10,27.6,28.85,27.6,28.6,3300,21.1744320644548,22.1334190238957,21.1744320644548,21.9416216320075,4301.41406970223,0.0,1.0
2007-04-11,27.1,27.74,27.1,27.43,5100,20.7908372806785,21.2818386039122,20.7908372806785,21.0440098379709,6647.63992590344,0.0,1.0
2007-04-12,27.31,27.79,27.24,27.3,3200,20.9519470898645,21.3201980822898,20.8982438201358,20.944275194189,4171.06818880217,0.0,1.0
2007-04-13,27.44,27.7,27.29,27.44,4500,21.0516817336464,21.2511510212101,20.9366032985135,21.0516817336464,5865.56464050304,0.0,1.0
2007-04-16,26.168,29.0,26.168,27.6,17900,20.0758166037193,22.2484974590286,20.0758166037193,21.1744320644548,23331.9126811121,0.0,1.0
2007-04-17,25.65,26.65,25.06,26.49,48900,19.678412407727,20.4456019752797,19.2257705628709,20.3228516444713,63739.1357601332,0.0,1.0
2007-04-18,25.2599,25.93,25.2599,25.61,3100,19.3791317574247,19.8932254866418,19.3791317574247,19.6477248250249,4040.7223079021,0.0,1.0
2007-04-19,20.62,24.1,19.28,24.1,26200,15.8194488829369,18.4892685780203,14.7914148624163,18.4892685780203,34150.6207958177,0.0,1.0
2007-04-20,20.68,21.5,20.63,21.0,12900,15.8654802569901,16.4945757023833,15.8271207786124,16.1109809186069,16814.6186361087,0.0,1.0
2007-04-23,21.62,21.62,20.93,20.93,3200,16.5866384504896,16.5866384504896,16.0572776488782,16.0572776488782,4171.06818880217,0.0,1.0
2007-04-24,22.05,22.1,21.61,21.61,3400,16.9165299645373,16.9548894429149,16.5789665548141,16.5789665548141,4431.75995060229,0.0,1.0
2007-04-25,22.0,22.45,21.8,22.3,7300,16.8781704861596,17.2234057915584,16.7247325726491,17.1083273564255,9515.24930570495,0.0,1.0
2007-04-26,21.9,22.0,21.65,21.9,2000,16.8014515294044,16.8781704861596,16.6096541375162,16.8014515294044,2606.91761800135,0.0,1.0
2007-04-27,22.47,22.47,21.89,22.15,3500,17.2387495829094,17.2387495829094,16.7937796337288,16.9932489212925,4562.10583150237,0.0,1.0
2007-04-30,22.99,23.0,22.55,22.7,2300,17.6376881580368,17.6453600537124,17.3001247483136,17.4152031834465,2997.95526070156,0.0,1.0
2007-05-01,23.0,23.13,22.81,23.13,2400,17.6453600537124,17.7450946974942,17.4995940358773,17.7450946974942,3128.30114160161,0.0,1.0
2007-05-02,23.0,23.0,23.0,23.0,0,17.6453600537124,17.6453600537124,17.6453600537124,17.6453600537124,0,0.0,1.0
2007-05-03,22.9999,23.0,22.75,22.75,700,17.6452833347556,17.6453600537124,17.4535626618242,17.4535626618242,912.421166300473,0.0,1.0
2007-05-04,23.01,23.05,22.25,22.75,3700,17.6530319493879,17.68371953209,17.0699678780478,17.4535626618242,4822.79759330249,0.0,1.0
2007-05-07,23.05,23.05,23.05,23.05,800,17.68371953209,17.68371953209,17.68371953209,17.68371953209,1042.76704720054,0.0,1.0
2007-05-08,22.8,22.8,22.8,22.8,200,17.4919221402018,17.4919221402018,17.4919221402018,17.4919221402018,260.691761800135,0.0,1.0
2007-05-09,22.55,22.55,22.55,22.55,200,17.3001247483136,17.3001247483136,17.3001247483136,17.3001247483136,260.691761800136,0.0,1.0
2007-05-10,22.25,22.25,22.25,22.25,500,17.0699678780478,17.0699678780478,17.0699678780478,17.0699678780478,651.729404500338,0.0,1.0
2007-05-11,22.75,22.75,22.0,22.0,4500,17.4535626618242,17.4535626618242,16.8781704861596,16.8781704861596,5865.56464050303,0.0,1.0
2007-05-14,22.25,22.5,22.25,22.5,500,17.0699678780478,17.261765269936,17.0699678780478,17.261765269936,651.729404500338,0.0,1.0
2007-05-15,22.5,22.5,21.75,22.0001,1200,17.261765269936,17.261765269936,16.6863730942715,16.8782472051164,1564.15057080081,0.0,1.0
2007-05-16,22.65,22.65,22.62,22.62,400,17.3768437050689,17.3768437050689,17.3538280180423,17.3538280180423,521.38352360027,0.0,1.0
2007-05-17,22.65,22.65,22.65,22.65,0,17.3768437050689,17.3768437050689,17.3768437050689,17.3768437050689,0,0.0,1.0
2007-05-18,22.4,22.4,22.4,22.4,200,17.1850463131807,17.1850463131807,17.1850463131807,17.1850463131807,260.691761800136,0.0,1.0
2007-05-21,22.15,22.3,22.15,22.15,500,16.9932489212925,17.1083273564255,16.9932489212925,16.9932489212925,651.72940450034,0.0,1.0
2007-05-22,22.05,22.05,22.05,22.05,200,16.9165299645373,16.9165299645373,16.9165299645373,16.9165299645373,260.691761800135,0.0,1.0
2007-05-23,22.05,22.05,22.05,22.05,0,16.9165299645373,16.9165299645373,16.9165299645373,16.9165299645373,0,0.0,1.0
2007-05-24,22.0,22.0,22.0,22.0,200,16.8781704861596,16.8781704861596,16.8781704861596,16.8781704861596,260.691761800136,0.0,1.0
2007-05-25,22.0,22.0,22.0,22.0,0,16.8781704861596,16.8781704861596,16.8781704861596,16.8781704861596,0,0.0,1.0
2007-05-29,22.75,22.75,21.99,21.99,1600,17.4535626618242,17.4535626618242,16.8704985904841,16.8704985904841,2085.53409440108,0.0,1.0
2007-05-30,23.3,24.0,21.9,22.9,12500,17.8755169239782,18.4125496212651,16.8014515294044,17.5686410969571,16293.2351125084,0.0,1.0
2007-05-31,24.15,24.15,23.3,23.3,2500,18.527628056398,18.527628056398,17.8755169239782,17.8755169239782,3258.64702250168,0.0,1.0
2007-06-01,25.072,25.25,24.4,24.4,2200,19.2349768376816,19.371536580706,18.7194254482861,18.7194254482861,2867.60937980148,0.0,1.0
2007-06-04,25.75,25.75,24.5,25.0,3700,19.7551313644823,19.7551313644823,18.7961444050414,19.1797391888178,4822.7975933025,0.0,1.0
2007-06-05,25.5,25.95,25.2,25.95,3200,19.5633339725941,19.9085692779929,19.3331771023283,19.9085692779929,4171.06818880217,0.0,1.0
2007-06-06,25.0,25.75,25.0,25.5,600,19.1797391888178,19.7551313644823,19.1797391888178,19.5633339725941,782.075285400404,0.0,1.0
2007-06-07,25.0,25.5,24.75,25.25,1400,19.1797391888178,19.5633339725941,18.9879417969296,19.371536580706,1824.84233260094,0.0,1.0
2007-06-08,24.6,25.15,24.6,25.15,700,18.8728633617967,19.2948176239507,18.8728633617967,19.2948176239507,912.421166300472,0.0,1.0
2007-06-11,25.0,25.0,24.75,24.75,400,19.1797391888178,19.1797391888178,18.9879417969296,18.9879417969296,521.38352360027,0.0,1.0
2007-06-12,24.6,25.35,24.6,25.12,1300,18.8728633617967,19.4482555374612,18.8728633617967,19.2718019369241,1694.49645170088,0.0,1.0
2007-06-13,24.806,24.806,24.806,24.806,200,19.0309044127125,19.0309044127125,19.0309044127125,19.0309044127125,260.691761800136,0.0,1.0
2007-06-14,24.81,24.81,24.81,24.81,0,19.0339731709828,19.0339731709828,19.0339731709828,19.0339731709828,0,0.0,1.0
2007-06-15,24.4,24.4,24.4,24.4,200,18.7194254482861,18.7194254482861,18.7194254482861,18.7194254482861,260.691761800136,0.0,1.0
2007-06-18,24.4,24.4,24.4,24.4,0,18.7194254482861,18.7194254482861,18.7194254482861,18.7194254482861,0,0.0,1.0
2007-06-19,24.3,24.3,24.3,24.3,200,18.6427064915309,18.6427064915309,18.6427064915309,18.6427064915309,260.691761800135,0.0,1.0
2007-06-20,24.3,24.3,24.3,24.3,0,18.6427064915309,18.6427064915309,18.6427064915309,18.6427064915309,0,0.0,1.0
2007-06-21,24.05,24.4,24.05,24.4,300,18.4509090996427,18.7194254482861,18.4509090996427,18.7194254482861,391.037642700203,0.0,1.0
2007-06-22,24.1,24.4,24.1,24.2,1600,18.4892685780203,18.7194254482861,18.4892685780203,18.5659875347756,2085.53409440108,0.0,1.0
2007-06-25,23.85,23.85,23.85,23.85,200,18.2974711861322,18.2974711861322,18.2974711861322,18.2974711861322,260.691761800135,0.0,1.0
2007-06-26,23.85,23.85,23.85,23.85,0,18.2974711861322,18.2974711861322,18.2974711861322,18.2974711861322,0,0.0,1.0
2007-06-27,23.6,23.6,23.6,23.6,200,18.105673794244,18.105673794244,18.105673794244,18.105673794244,260.691761800135,0.0,1.0
2007-06-28,23.75,24.0,23.75,23.75,900,18.2207522293769,18.4125496212651,18.2207522293769,18.2207522293769,1173.11292810061,0.0,1.0
2007-06-29,23.5,23.5,23.5,23.5,100,18.0289548374887,18.0289548374887,18.0289548374887,18.0289548374887,130.345880900068,0.0,1.0
2007-07-02,23.0,23.25,23.0,23.25,400,17.6453600537124,17.8371574456005,17.6453600537124,17.8371574456005,521.383523600269,0.0,1.0
2007-07-03,23.0,23.0,22.75,22.75,200,17.6453600537124,17.6453600537124,17.4535626618242,17.4535626618242,260.691761800134,0.0,1.0
2007-07-05,24.5,24.5,23.2,23.2,10700,18.7961444050414,18.7961444050414,17.7987979672229,17.7987979672229,13947.0092563072,0.0,1.0
2007-07-06,24.25,24.5,24.15,24.39,3400,18.6043470131532,18.7961444050414,18.527628056398,18.7117535526106,4431.75995060231,0.0,1.0
2007-07-09,24.275,24.275,24.275,24.275,100,18.6235267523421,18.6235267523421,18.6235267523421,18.6235267523421,130.345880900067,0.0,1.0
2007-07-10,25.0,25.0,24.75,24.75,400,19.1797391888178,19.1797391888178,18.9879417969296,18.9879417969296,521.38352360027,0.0,1.0
2007-07-11,25.25,25.25,25.25,25.25,100,19.371536580706,19.371536580706,19.371536580706,19.371536580706,130.345880900067,0.0,1.0
2007-07-12,25.6,26.25,25.5,25.5,2400,19.6400529293494,20.1387261482587,19.5633339725941,19.5633339725941,3128.30114160162,0.0,1.0
2007-07-13,25.2,25.85,25.2,25.6,2200,19.3331771023283,19.8318503212376,19.3331771023283,19.6400529293494,2867.60937980149,0.0,1.0
2007-07-16,22.05,24.75,22.0,24.5,5600,16.9165299645373,18.9879417969296,16.8781704861596,18.7961444050414,7299.36933040377,0.0,1.0
2007-07-17,23.75,24.0,22.25,22.25,5500,18.2207522293769,18.4125496212651,17.0699678780478,17.0699678780478,7169.02344950371,0.0,1.0
2007-07-18,23.75,24.0,23.75,24.0,1000,18.2207522293769,18.4125496212651,18.2207522293769,18.4125496212651,1303.45880900067,0.0,1.0
2007-07-19,29.42,30.0,27.25,28.25,24300,22.5707170774008,23.0156870265813,20.9059157158114,21.6731052833641,31674.0490587164,0.0,1.0
2007-07-20,27.854,30.25,27.75,29.5,6700,21.3692982146132,23.2074844184695,21.2895104995877,22.632092242805,8733.17402030453,0.0,1.0
2007-07-23,28.0,28.5,28.0,28.5,4200,21.4813078914759,21.8649026752523,21.4813078914759,21.8649026752523,5474.52699780284,0.0,1.0
2007-07-24,28.0,28.28,27.94,28.25,6600,21.4813078914759,21.6961209703907,21.4352765174227,21.6731052833641,8602.82813940446,0.0,1.0
2007-07-25,27.6,28.14,27.6,27.99,1200,21.1744320644548,21.5887144309333,21.1744320644548,21.4736359958004,1564.15057080081,0.0,1.0
2007-07-26,27.35,27.6001,27.35,27.6001,300,20.9826346725666,21.1745087834116,20.9826346725666,21.1745087834116,391.037642700204,0.0,1.0
2007-07-27,27.05,27.05,27.05,27.05,100,20.7524778023008,20.7524778023008,20.7524778023008,20.7524778023008,130.345880900068,0.0,1.0
2007-07-30,27.85,27.85,27.17,27.17,1500,21.366229456343,21.366229456343,20.8445405504072,20.8445405504072,1955.18821350101,0.0,1.0
2007-07-31,28.25,28.25,27.95,27.95,1300,21.6731052833641,21.6731052833641,21.4429484130983,21.4429484130983,1694.49645170088,0.0,1.0
2007-08-01,28.89,28.89,27.9,28.35,2600,22.1641066065978,22.1641066065978,21.4045889347206,21.7498242401194,3388.99290340176,0.0,1.0
2007-08-02,29.4,29.45,29.3,29.45,500,22.5553732860497,22.5937327644273,22.4786543292944,22.5937327644273,651.729404500338,0.0,1.0
2007-08-03,29.65,29.7,29.5001,29.7,500,22.7471706779379,22.7855301563155,22.6321689617617,22.7855301563155,651.729404500337,0.0,1.0
2007-08-06,30.45,30.45,29.75,29.75,3200,23.36092233198,23.36092233198,22.8238896346932,22.8238896346932,4171.06818880217,0.0,1.0
2007-08-07,31.0,31.82,30.2,30.699,2700,23.782876594134,24.4119720395273,23.1691249400919,23.5519525343007,3519.33878430183,0.0,1.0
2007-08-08,31.25,31.706,31.25,31.25,1500,23.9746739860222,24.3245124288263,23.9746739860222,23.9746739860222,1955.18821350102,0.0,1.0
2007-08-09,30.52,31.0,30.5,31.0,1900,23.4146256017087,23.782876594134,23.3992818103577,23.782876594134,2476.57173710129,0.0,1.0
2007-08-10,30.99,31.49,30.99,31.0,2700,23.7752046984585,24.1587994822349,23.7752046984585,23.782876594134,3519.33878430183,0.0,1.0
2007-08-13,31.77,32.0,31.77,32.0,1800,24.3736125611496,24.5500661616868,24.3736125611496,24.5500661616868,2346.22585620122,0.0,1.0
2007-08-14,31.25,32.0,31.25,32.0,2500,23.9746739860222,24.5500661616868,23.9746739860222,24.5500661616868,3258.64702250169,0.0,1.0
2007-08-15,30.5001,31.0,30.5001,30.75,700,23.3993585293144,23.782876594134,23.3993585293144,23.5910792022459,912.421166300474,0.0,1.0
2007-08-16,29.342,30.65,29.27,30.5,12900,22.5108762911316,23.5143602454906,22.4556386422679,23.3992818103577,16814.6186361087,0.0,1.0
2007-08-17,29.03,29.28,12.25,12.25,1200,22.2715131460552,22.4633105379434,9.39807220252071,9.39807220252071,1564.15057080081,0.0,1.0
2007-08-20,28.544,29.25,28.5,29.0,700,21.8986590162246,22.4402948509168,21.8649026752523,22.2484974590286,912.421166300472,0.0,1.0
2007-08-21,29.25,29.25,28.65,28.65,1600,22.4402948509168,22.4402948509168,21.9799811103852,21.9799811103852,2085.53409440108,0.0,1.0
2007-08-22,30.0,30.0,29.5,29.5,1000,23.0156870265813,23.0156870265813,22.632092242805,22.632092242805,1303.45880900068,0.0,1.0
2007-08-23,30.25,31.0,30.0,30.0,3400,23.2074844184695,23.782876594134,23.0156870265813,23.0156870265813,4431.7599506023,0.0,1.0
2007-08-24,30.14,30.14,30.02,30.02,400,23.1230935660387,23.1230935660387,23.0310308179324,23.0310308179324,521.38352360027,0.0,1.0
2007-08-27,30.14,30.25,30.0,30.0,1500,23.1230935660387,23.2074844184695,23.0156870265813,23.0156870265813,1955.18821350101,0.0,1.0
2007-08-28,30.0,30.0,30.0,30.0,100,23.0156870265813,23.0156870265813,23.0156870265813,23.0156870265813,130.345880900068,0.0,1.0
2007-08-29,29.0,30.15,29.0,29.75,5500,22.2484974590286,23.1307654617142,22.2484974590286,22.8238896346932,7169.02344950372,0.0,1.0
2007-08-30,29.0,29.0,29.0,29.0,0,22.2484974590286,22.2484974590286,22.2484974590286,22.2484974590286,0,0.0,1.0
2007-08-31,29.0,29.0,28.75,28.75,200,22.2484974590286,22.2484974590286,22.0567000671404,22.0567000671404,260.691761800135,0.0,1.0
2007-09-04,28.5,29.474,28.5,29.25,5300,21.8649026752523,22.6121453140486,21.8649026752523,22.4402948509168,6908.33168770357,0.0,1.0
2007-09-05,28.5,28.94,28.5,28.75,700,21.8649026752523,22.2024660849755,21.8649026752523,22.0567000671404,912.421166300471,0.0,1.0
2007-09-06,28.5,28.5,28.5,28.5,100,21.8649026752523,21.8649026752523,21.8649026752523,21.8649026752523,130.345880900067,0.0,1.0
2007-09-07,28.15,28.25,28.0,28.25,3300,21.5963863266088,21.6731052833641,21.4813078914759,21.6731052833641,4301.41406970223,0.0,1.0
2007-09-10,28.75,29.2,28.25,28.5,1600,22.0567000671404,22.4019353725392,21.6731052833641,21.8649026752523,2085.53409440108,0.0,1.0
2007-09-11,28.75,28.75,28.75,28.75,0,22.0567000671404,22.0567000671404,22.0567000671404,22.0567000671404,0,0.0,1.0
2007-09-12,28.5001,28.5001,28.5001,28.5001,200,21.864979394209,21.864979394209,21.864979394209,21.864979394209,260.691761800135,0.0,1.0
2007-09-13,28.5001,28.5001,28.5001,28.5001,100,21.864979394209,21.864979394209,21.864979394209,21.864979394209,130.345880900068,0.0,1.0
2007-09-14,29.0,29.0,29.0,29.0,100,22.2484974590286,22.2484974590286,22.2484974590286,22.2484974590286,130.345880900068,0.0,1.0
2007-09-17,28.25,28.75,28.25,28.75,600,21.6731052833641,22.0567000671404,21.6731052833641,22.0567000671404,782.075285400405,0.0,1.0
2007-09-18,28.0,28.0,28.0,28.0,100,21.4813078914759,21.4813078914759,21.4813078914759,21.4813078914759,130.345880900068,0.0,1.0
2007-09-19,28.0,28.0,28.0,28.0,0,21.4813078914759,21.4813078914759,21.4813078914759,21.4813078914759,0,0.0,1.0
2007-09-20,28.25,28.25,28.25,28.25,100,21.6731052833641,21.6731052833641,21.6731052833641,21.6731052833641,130.345880900067,0.0,1.0
2007-09-21,28.001,28.001,28.0,28.001,200,21.4820750810435,21.4820750810435,21.4813078914759,21.4820750810435,260.691761800135,0.0,1.0
2007-09-24,28.0,28.0,28.0,28.0,0,21.4813078914759,21.4813078914759,21.4813078914759,21.4813078914759,0,0.0,1.0
2007-09-25,28.0,28.0,28.0,28.0,0,21.4813078914759,21.4813078914759,21.4813078914759,21.4813078914759,0,0.0,1.0
2007-09-26,28.0,28.25,28.0,28.0,900,21.4813078914759,21.6731052833641,21.4813078914759,21.4813078914759,1173.11292810061,0.0,1.0
2007-09-27,27.8,27.8,27.8,27.8,100,21.3278699779654,21.3278699779654,21.3278699779654,21.3278699779654,130.345880900067,0.0,1.0
2007-09-28,27.5,27.75,27.5,27.75,200,21.0977131076996,21.2895104995877,21.0977131076996,21.2895104995877,260.691761800134,0.0,1.0
2007-10-01,27.1875,27.25,27.01,27.25,1100,20.8579663678393,20.9059157158114,20.7217902195987,20.9059157158114,1433.80468990075,0.0,1.0
2007-10-02,27.51,27.51,27.26,27.26,600,21.1053850033751,21.1053850033751,20.9135876114869,20.9135876114869,782.075285400405,0.0,1.0
2007-10-03,27.52,28.05,27.52,27.73,3100,21.1130568990506,21.5196673698535,21.1130568990506,21.2741667082367,4040.7223079021,0.0,1.0
2007-10-04,28.15,29.4,28.15,29.15,6900,21.5963863266088,22.5553732860497,21.5963863266088,22.3635758941615,8993.86578210467,0.0,1.0
2007-10-05,29.0,30.04,28.4,28.4,8200,22.2484974590286,23.0463746092834,21.788183718497,21.788183718497,10688.3622338055,0.0,1.0
2007-10-08,28.99,29.49,28.99,29.24,1200,22.2408255633531,22.6244203471294,22.2408255633531,22.4326229552413,1564.15057080081,0.0,1.0
2007-10-09,29.0,30.25,29.0,29.25,4500,22.2484974590286,23.2074844184695,22.2484974590286,22.4402948509168,5865.56464050304,0.0,1.0
2007-10-10,31.65,31.65,29.2499,29.2499,9100,24.2815498130433,24.2815498130433,22.44021813196,22.44021813196,11861.4751619061,0.0,1.0
2007-10-11,32.26,34.0,31.9,32.15,9000,24.7495354492505,26.0844452967922,24.4733472049315,24.6651445968197,11731.1292810061,0.0,1.0
2007-10-12,35.0,35.0,32.75,32.75,6200,26.8516348643449,26.8516348643449,25.1254583373513,25.1254583373513,8081.44461580418,0.0,1.0
2007-10-15,36.0,36.0,34.5,35.0,11400,27.6188244318976,27.6188244318976,26.4680400805685,26.8516348643449,14859.4304226077,0.0,1.0
2007-10-16,35.2,36.88,34.5,36.25,6400,27.0050727778554,28.293951251344,26.4680400805685,27.8106218237858,8342.13637760433,0.0,1.0
2007-10-17,34.7,35.0601,34.7,35.0601,1000,26.6214779940791,26.8977429573548,26.6214779940791,26.8977429573548,1303.45880900067,0.0,1.0
2007-10-18,34.325,34.55,34.2,34.54,1600,26.3337819062468,26.5063995589462,26.2378832103027,26.4987276632706,2085.53409440108,0.0,1.0
2007-10-19,32.35,34.4499,31.7,34.4499,7000,24.8185825103302,26.4296038832341,24.3199092914209,26.4296038832341,9124.21166300473,0.0,1.0
2007-10-22,31.51,32.35,31.01,32.1,2800,24.1741432735859,24.8185825103302,23.7905484898096,24.626785118442,3649.6846652019,0.0,1.0
2007-10-23,32.25,32.25,31.26,31.26,800,24.7418635535749,24.7418635535749,23.9823458816977,23.9823458816977,1042.76704720054,0.0,1.0
2007-10-24,32.5,32.5,32.5,32.5,100,24.9336609454631,24.9336609454631,24.9336609454631,24.9336609454631,130.345880900068,0.0,1.0
2007-10-25,30.77,32.361,30.77,32.361,4000,23.6064229935969,24.8270215955733,23.6064229935969,24.8270215955733,5213.83523600271,0.0,1.0
2007-10-26,30.95,31.0,30.95,30.95,200,23.7445171157564,23.782876594134,23.7445171157564,23.7445171157564,260.691761800135,0.0,1.0
2007-10-29,30.95,30.95,30.95,30.95,0,23.7445171157564,23.7445171157564,23.7445171157564,23.7445171157564,0,0.0,1.0
2007-10-30,29.6999,30.7,28.71,30.7,2200,22.7854534373588,23.5527197238682,22.0260124844383,23.5527197238682,2867.60937980148,0.0,1.0
2007-10-31,28.8,29.9499,28.05,29.84,6200,22.0950595455181,22.9772508292469,21.5196673698535,22.8929366957729,8081.44461580418,0.0,1.0
2007-11-01,28.8,28.8,28.8,28.8,0,22.0950595455181,22.0950595455181,22.0950595455181,22.0950595455181,0,0.0,1.0
2007-11-02,28.05,28.55,28.05,28.55,1100,21.5196673698535,21.9032621536299,21.5196673698535,21.9032621536299,1433.80468990075,0.0,1.0
2007-11-05,27.0,27.8,25.75,26.99,4700,20.7141183239232,21.3278699779654,19.7551313644823,20.7064464282477,6126.25640230317,0.0,1.0
2007-11-06,26.74,27.15,26.41,26.8,16300,20.5146490363595,20.8291967590561,20.2614764790671,20.5606804104127,21246.378586711,0.0,1.0
2007-11-07,26.74,26.74,26.74,26.74,0,20.5146490363595,20.5146490363595,20.5146490363595,20.5146490363595,0,0.0,1.0
2007-11-08,33.9999,37.0,31.0,33.7,31200,26.0843685778354,28.3860139994503,23.782876594134,25.8542884265264,40667.9148408211,0.0,1.0
2007-11-09,39.5,47.0,33.4,34.25,45700,30.3039879183321,36.0579096749774,25.6241315562605,26.2762426886804,59568.0675713308,0.0,1.0
2007-11-12,42.25,44.75,39.5,42.11,14300,32.413759229102,34.3317331479838,30.3039879183321,32.3063526896447,18639.4609687097,0.0,1.0
2007-11-13,42.25,42.25,40.0001,41.5,16800,32.413759229102,32.413759229102,30.6876594210652,31.8383670534375,21898.1079912114,0.0,1.0
2007-11-14,43.95,45.0,40.75,42.5,11100,33.7179814939417,34.523530539872,31.262974877773,32.6055566209902,14468.3927799075,0.0,1.0
2007-11-15,42.4,42.6999,40.75,41.99,11400,32.5288376642349,32.758917815544,31.262974877773,32.2142899415383,14859.4304226077,0.0,1.0
2007-11-16,42.1,43.9499,40.35,42.01,6800,32.2986807939691,33.7179047749849,30.9560990507519,32.2296337328894,8863.51990120461,0.0,1.0
2007-11-19,41.0,43.2499,40.0101,42.8,7800,31.4547722696612,33.180872077698,30.6953313167407,32.835713491256,10166.9787102053,0.0,1.0
2007-11-20,41.7399,42.0099,41.0201,41.35,3700,32.0224158306934,32.2295570139326,31.470192779969,31.7232886183046,4822.7975933025,0.0,1.0
2007-11-21,40.9,41.8899,40.4101,41.5,4900,31.3780533129059,32.1374942658263,31.0022071437618,31.8383670534375,6386.94816410331,0.0,1.0
2007-11-23,40.6801,41.9499,40.5001,41.89,2100,31.209348327001,32.1835256398795,31.0712542048416,32.1375709847831,2737.26349890142,0.0,1.0
2007-11-26,40.1,41.7499,40.0,41.0,6000,30.7643016588637,32.0300877263689,30.6875827021084,31.4547722696612,7820.75285400406,0.0,1.0
2007-11-27,39.99,41.0,38.8999,41.0,6400,30.6799108064329,31.4547722696612,29.8435974588437,31.4547722696612,8342.13637760433,0.0,1.0
2007-11-28,40.24,41.0,39.26,41.0,2000,30.8717081983211,31.4547722696612,30.1198624221194,31.4547722696612,2606.91761800135,0.0,1.0
2007-11-29,39.55,40.25,39.51,40.25,4500,30.3423473967097,30.8793800939966,30.3116598140076,30.8793800939966,5865.56464050304,0.0,1.0
2007-11-30,41.0,41.0,39.55,39.75,7700,31.4547722696612,31.4547722696612,30.3423473967097,30.4957853102203,10036.6328293052,0.0,1.0
2007-12-03,43.5,45.0,41.25,41.99,14200,33.3727461885429,34.523530539872,31.6465696615493,32.2142899415383,18509.1150878096,0.0,1.0
2007-12-04,43.9999,45.0,42.1,45.0,5300,33.7562642533625,34.523530539872,32.2986807939691,34.523530539872,6908.33168770358,0.0,1.0
2007-12-05,42.34,45.9999,41.15,44.75,12800,32.4828062901818,35.2906433884679,31.5698507047941,34.3317331479838,16684.2727552086,0.0,1.0
2007-12-06,42.5,43.5,42.0,43.0,16200,32.6055566209902,33.3727461885429,32.2219618372139,32.9891514047666,21116.032705811,0.0,1.0
2007-12-07,41.71,43.45,38.65,42.5,22800,31.9994768626236,33.3343867101653,29.6518767859123,32.6055566209902,29718.8608452154,0.0,1.0
2007-12-10,41.25,42.1,40.0,42.1,6700,31.6465696615493,32.2986807939691,30.6875827021084,32.2986807939691,8733.17402030453,0.0,1.0
2007-12-11,39.4999,44.2499,36.058,42.24,26700,30.3039111993753,33.9480616452507,27.6633214268157,32.4060873334265,34802.3502003181,0.0,1.0
2007-12-12,36.0,40.4,35.0,40.4,14400,27.6188244318976,30.9944585291295,26.8516348643449,30.9944585291295,18769.8068496097,0.0,1.0
2007-12-13,34.7,35.5,32.25,34.53,12700,26.6214779940791,27.2352296481212,24.7418635535749,26.4910557675951,16553.9268743086,0.0,1.0
2007-12-14,33.72,34.9,32.6,33.9,4900,25.8696322178774,26.7749159075896,25.0103799022184,26.0077263400369,6386.94816410331,0.0,1.0
2007-12-17,31.72,33.25,31.5,32.85,7200,24.335253082772,25.5090531211276,24.1664713779104,25.2021772941066,9384.90342480486,0.0,1.0
2007-12-18,31.99,34.22,30.72,32.75,5000,24.5423942660112,26.2532270016538,23.5680635152193,25.1254583373513,6517.29404500338,0.0,1.0
2007-12-19,31.7,32.07,30.1,30.55,9000,24.3199092914209,24.6037694314154,23.0924059833366,23.4376412887353,11731.1292810061,0.0,1.0
2007-12-20,30.89,31.5,30.1,30.12,2500,23.6984857417032,24.1664713779104,23.0924059833366,23.1077497746877,3258.64702250169,0.0,1.0
2007-12-21,30.92,31.4,29.96,30.55,2700,23.7215014287298,24.0897524211551,22.9849994438792,23.4376412887353,3519.33878430183,0.0,1.0
2007-12-24,31.71,31.85,30.91,31.0,2700,24.3275811870965,24.4349877265538,23.7138295330543,23.782876594134,3519.33878430182,0.0,1.0
2007-12-26,32.0,32.06,29.51,31.47,5100,24.5500661616868,24.5960975357399,22.6397641384805,24.1434556908838,6647.63992590343,0.0,1.0
2007-12-27,35.13,36.5,31.81,32.0,7800,26.9513695081267,28.0024192156739,24.4043001438517,24.5500661616868,10166.9787102053,0.0,1.0
2007-12-28,33.75,35.38,33.2,34.6,5700,25.892647904904,27.1431669000149,25.47069364275,26.5447590373238,7429.71521130385,0.0,1.0
2007-12-31,32.7499,33.89,32.01,33.18,5600,25.1253816183945,26.0000544443614,24.5577380573623,25.4553498513989,7299.36933040379,0.0,1.0
2008-01-02,33.0,34.0,32.0,33.16,7300,25.3172557292395,26.0844452967922,24.5500661616868,25.4400060600479,9515.24930570492,0.0,1.0
2008-01-03,34.09,34.75,32.51,32.51,2500,26.1534923578719,26.6598374724567,24.9413328411386,24.9413328411386,3258.64702250169,0.0,1.0
2008-01-04,34.38,35.08,33.724,33.99,5100,26.3759773324622,26.9130100297491,25.8727009761476,26.0767734011166,6647.63992590345,0.0,1.0
2008-01-07,36.38,36.38,33.8801,34.06,7900,27.9103564675676,27.9103564675676,25.9924592676426,26.1304766708453,10297.3245911053,0.0,1.0
2008-01-08,35.09,37.45,34.6,35.97,8700,26.9206819254246,28.731249304849,26.5447590373238,27.595808744871,11340.0916383059,0.0,1.0
2008-01-09,34.75,36.2,34.56,35.45,5900,26.6598374724567,27.7722623454081,26.5140714546217,27.1968701697436,7690.40697310399,0.0,1.0
2008-01-10,34.12,34.7,33.45,34.64,3700,26.1765080448985,26.6214779940791,25.6624910346382,26.5754466200259,4822.7975933025,0.0,1.0
2008-01-11,33.5,35.0,32.35,34.1,4200,25.7008505130158,26.8516348643449,24.8185825103302,26.1611642535474,5474.52699780284,0.0,1.0
2008-01-14,32.5,33.8,32.25,33.0,5800,24.9336609454631,25.9310073832816,24.7418635535749,25.3172557292395,7560.06109220392,0.0,1.0
2008-01-15,32.55,33.0,31.15,31.15,2400,24.9720204238407,25.3172557292395,23.8979550292669,23.8979550292669,3128.30114160163,0.0,1.0
2008-01-16,32.58,33.4,32.2,33.4,2400,24.9950361108673,25.6241315562605,24.7035040751973,25.6241315562605,3128.30114160162,0.0,1.0
2008-01-17,31.63,32.54,31.58,32.26,17400,24.2662060216922,24.9643485281652,24.2278465433146,24.7495354492505,22680.1832766118,0.0,1.0
2008-01-18,32.55,33.58,29.25,32.59,10700,24.9720204238407,25.76222567842,22.4402948509168,25.0027080065429,13947.0092563073,0.0,1.0
2008-01-22,30.7899,30.99,28.03,30.99,7400,23.6216900659912,23.7752046984585,21.5043235785025,23.7752046984585,9645.59518660501,0.0,1.0
2008-01-23,33.44,33.8,31.0,31.0,11400,25.6548191389627,25.9310073832816,23.782876594134,23.782876594134,14859.4304226077,0.0,1.0
2008-01-24,33.43,34.31,33.0,34.0,2100,25.6471472432871,26.3222740627335,25.3172557292395,26.0844452967922,2737.26349890142,0.0,1.0
2008-01-25,33.08,34.0801,31.6,32.57,5700,25.3786308946437,26.1458971811531,24.2431903346657,24.9873642151918,7429.71521130384,0.0,1.0
2008-01-28,33.0,33.0,32.77,32.77,600,25.3172557292395,25.3172557292395,25.1408021287023,25.1408021287023,782.075285400404,0.0,1.0
2008-01-29,32.674,33.79,31.4,32.6,13300,25.0671519302173,25.9233354876061,24.0897524211551,25.0103799022184,17336.002159709,0.0,1.0
2008-01-30,31.874,32.3,31.18,32.04,2500,24.4534002761751,24.7802230319526,23.9209707162935,24.5807537443889,3258.64702250169,0.0,1.0
2008-01-31,30.27,31.05,29.05,30.0,10000,23.2228282098206,23.8212360725117,22.2868569374063,23.0156870265813,13034.5880900067,0.0,1.0
2008-02-01,30.5,31.17,30.5,31.0,3500,23.3992818103577,23.913298820618,23.3992818103577,23.782876594134,4562.10583150236,0.0,1.0
2008-02-04,30.0,30.3899,29.56,30.1,1600,23.0156870265813,23.3148142389701,22.6781236168581,23.0924059833366,2085.53409440108,0.0,1.0
2008-02-05,29.45,29.75,28.55,29.05,3300,22.5937327644273,22.8238896346932,21.9032621536299,22.2868569374063,4301.41406970224,0.0,1.0
2008-02-06,30.2,30.2,29.23,29.7,1900,23.1691249400919,23.1691249400919,22.4249510595657,22.7855301563155,2476.57173710128,0.0,1.0
2008-02-07,29.0,30.15,28.6,28.6,500,22.2484974590286,23.1307654617142,21.9416216320075,21.9416216320075,651.729404500338,0.0,1.0
2008-02-08,30.5,30.5,29.3599,29.3599,3200,23.3992818103577,23.3992818103577,22.5246089843908,22.5246089843908,4171.06818880216,0.0,1.0
2008-02-11,32.5,32.5,30.21,30.21,1200,24.9336609454631,24.9336609454631,23.1767968357674,23.1767968357674,1564.15057080081,0.0,1.0
2008-02-12,33.49,33.49,32.95,32.95,600,25.6931786173403,25.6931786173403,25.2788962508618,25.2788962508618,782.075285400405,0.0,1.0
2008-02-13,32.55,35.75,31.68,35.5,6100,24.9720204238407,27.4270270400094,24.3045655000699,27.2352296481212,7951.09873490413,0.0,1.0
2008-02-14,32.3,32.3,32.3,32.3,100,24.7802230319526,24.7802230319526,24.7802230319526,24.7802230319526,130.345880900067,0.0,1.0
2008-02-15,33.9,33.97,32.57,32.95,5400,26.0077263400369,26.0614296097656,24.9873642151918,25.2788962508618,7038.67756860365,0.0,1.0
2008-02-19,34.39,34.57,33.56,33.56,800,26.3836492281377,26.5217433502972,25.746881887069,25.746881887069,1042.76704720054,0.0,1.0
2008-02-20,34.27,35.27,33.47,34.07,5800,26.2915864800314,27.0587760475841,25.6778348259892,26.1381485665209,7560.06109220392,0.0,1.0
2008-02-21,33.5,34.56,33.5,34.32,3600,25.7008505130158,26.5140714546217,25.7008505130158,26.329945958409,4692.45171240244,0.0,1.0
2008-02-22,33.9,34.37,33.88,34.0,700,26.0077263400369,26.3683054367867,25.9923825486858,26.0844452967922,912.421166300473,0.0,1.0
2008-02-25,35.15,35.5,33.9,34.81,10700,26.9667132994778,27.2352296481212,26.0077263400369,26.7058688465099,13947.0092563072,0.0,1.0
2008-02-26,33.15,34.9,33.15,34.9,1200,25.4323341643724,26.7749159075896,25.4323341643724,26.7749159075896,1564.15057080081,0.0,1.0
2008-02-27,32.368,33.0,31.37,31.37,1300,24.8323919225462,25.3172557292395,24.0667367341285,24.0667367341285,1694.49645170087,0.0,1.0
2008-02-28,32.5,33.0,32.5,32.5,1300,24.9336609454631,25.3172557292395,24.9336609454631,24.9336609454631,1694.49645170088,0.0,1.0
2008-02-29,32.5,32.5,32.5,32.5,0,24.9336609454631,24.9336609454631,24.9336609454631,24.9336609454631,0,0.0,1.0
2008-03-03,30.75,32.1,30.15,31.6,2600,23.5910792022459,24.626785118442,23.1307654617142,24.2431903346657,3388.99290340175,0.0,1.0
2008-03-04,32.75,34.5,31.0,31.0,7400,25.1254583373513,26.4680400805685,23.782876594134,23.782876594134,9645.59518660499,0.0,1.0
2008-03-05,32.22,32.5,32.22,32.5,300,24.7188478665483,24.9336609454631,24.7188478665483,24.9336609454631,391.037642700203,0.0,1.0
2008-03-06,30.9,31.72,30.9,31.72,400,23.7061576373788,24.335253082772,23.7061576373788,24.335253082772,521.38352360027,0.0,1.0
2008-03-07,30.15,30.72,29.87,30.72,2800,23.1307654617142,23.5680635152193,22.9159523827995,23.5680635152193,3649.6846652019,0.0,1.0
2008-03-10,30.28,33.3,30.28,30.3,8400,23.2305001054961,25.5474125995053,23.2305001054961,23.2458438968471,10949.0539956057,0.0,1.0
2008-03-11,30.03,30.53,29.15,30.03,7300,23.0387027136079,23.4222974973843,22.3635758941615,23.0387027136079,9515.24930570494,0.0,1.0
2008-03-12,30.35,30.93,29.612,30.53,3000,23.2842033752248,23.7291733244054,22.7180174743709,23.4222974973843,3910.37642700202,0.0,1.0
2008-03-13,29.45,30.04,27.85,30.04,8100,22.5937327644273,23.0463746092834,21.366229456343,23.0463746092834,10558.0163529055,0.0,1.0
2008-03-14,29.34,29.9,29.1,29.1,3000,22.5093419119965,22.9389680698261,22.3252164157839,22.3252164157839,3910.37642700203,0.0,1.0
2008-03-17,29.0,29.9,28.12,29.4,6200,22.2484974590286,22.9389680698261,21.5733706395822,22.5553732860497,8081.4446158042,0.0,1.0
2008-03-18,30.0,30.0,27.1,29.04,4000,23.0156870265813,23.0156870265813,20.7908372806785,22.2791850417307,5213.83523600271,0.0,1.0
2008-03-19,30.0,30.3,29.6,29.96,3300,23.0156870265813,23.2458438968471,22.7088111995602,22.9849994438792,4301.41406970223,0.0,1.0
2008-03-20,30.0,30.4,28.57,28.57,2000,23.0156870265813,23.3225628536024,21.918605944981,21.918605944981,2606.91761800135,0.0,1.0
2008-03-24,30.1,30.4,29.4999,30.0,2500,23.0924059833366,23.3225628536024,22.6320155238482,23.0156870265813,3258.64702250169,0.0,1.0
2008-03-25,30.6,30.6,29.6,30.1,2100,23.476000767113,23.476000767113,22.7088111995602,23.0924059833366,2737.26349890141,0.0,1.0
2008-03-26,30.6,30.6,30.6,30.6,0,23.476000767113,23.476000767113,23.476000767113,23.476000767113,0,0.0,1.0
2008-03-27,30.6,30.6,30.6,30.6,0,23.476000767113,23.476000767113,23.476000767113,23.476000767113,0,0.0,1.0
2008-03-28,30.85,30.85,30.3999,30.4,1100,23.6677981590011,23.6677981590011,23.3224861346457,23.3225628536024,1433.80468990075,0.0,1.0
2008-03-31,30.86,30.86,30.86,30.86,100,23.6754700546767,23.6754700546767,23.6754700546767,23.6754700546767,130.345880900067,0.0,1.0
2008-04-01,30.85,30.85,30.4,30.4,300,23.6677981590011,23.6677981590011,23.3225628536024,23.3225628536024,391.037642700203,0.0,1.0
2008-04-02,30.85,30.85,30.85,30.85,0,23.6677981590011,23.6677981590011,23.6677981590011,23.6677981590011,0,0.0,1.0
2008-04-03,28.5,30.85,28.36,30.36,2700,21.8649026752523,23.6677981590011,21.7574961357949,23.2918752709003,3519.33878430182,0.0,1.0
2008-04-04,28.0,29.0,28.0,28.3,1200,21.4813078914759,22.2484974590286,21.4813078914759,21.7114647617417,1564.15057080081,0.0,1.0
2008-04-07,31.5,32.49,28.0,28.0,3100,24.1664713779104,24.9259890497876,21.4813078914759,21.4813078914759,4040.72230790209,0.0,1.0
2008-04-08,31.51,32.45,31.51,32.0,800,24.1741432735859,24.8953014670855,24.1741432735859,24.5500661616868,1042.76704720054,0.0,1.0
2008-04-09,31.5,31.5,31.5,31.5,100,24.1664713779104,24.1664713779104,24.1664713779104,24.1664713779104,130.345880900068,0.0,1.0
2008-04-10,31.1,31.5,31.1,31.5,500,23.8595955508893,24.1664713779104,23.8595955508893,24.1664713779104,651.729404500338,0.0,1.0
2008-04-11,31.1,31.1,31.1,31.1,0,23.8595955508893,23.8595955508893,23.8595955508893,23.8595955508893,0,0.0,1.0
2008-04-14,31.1,31.11,31.1,31.11,300,23.8595955508893,23.8672674465648,23.8595955508893,23.8672674465648,391.037642700203,0.0,1.0
2008-04-15,31.1,31.1,31.1,31.1,100,23.8595955508893,23.8595955508893,23.8595955508893,23.8595955508893,130.345880900068,0.0,1.0
2008-04-16,31.1,31.1,31.1,31.1,0,23.8595955508893,23.8595955508893,23.8595955508893,23.8595955508893,0,0.0,1.0
2008-04-17,31.9999,31.9999,31.9999,31.9999,100,24.54998944273,24.54998944273,24.54998944273,24.54998944273,130.345880900068,0.0,1.0
2008-04-18,33.0,36.25,33.0,34.5,18500,25.3172557292395,27.8106218237858,25.3172557292395,26.4680400805685,24113.9879665125,0.0,1.0
2008-04-21,33.99,34.0,33.5,34.0,2100,26.0767734011166,26.0844452967922,25.7008505130158,26.0844452967922,2737.26349890142,0.0,1.0
2008-04-22,33.99,33.99,33.99,33.99,0,26.0767734011166,26.0767734011166,26.0767734011166,26.0767734011166,0,0.0,1.0
2008-04-23,31.5,33.5,31.5,33.5,3200,24.1664713779104,25.7008505130158,24.1664713779104,25.7008505130158,4171.06818880216,0.0,1.0
2008-04-24,31.75,31.75,31.6,31.6,1700,24.3582687697986,24.3582687697986,24.2431903346657,24.2431903346657,2215.87997530115,0.0,1.0
2008-04-25,31.75,31.75,31.75,31.75,500,24.3582687697986,24.3582687697986,24.3582687697986,24.3582687697986,651.729404500337,0.0,1.0
2008-04-28,31.37,31.55,31.01,31.52,1600,24.0667367341285,24.204830856288,23.7905484898096,24.1818151692615,2085.53409440108,0.0,1.0
2008-04-29,29.85,31.37,29.6,31.37,1200,22.9006085914484,24.0667367341285,22.7088111995602,24.0667367341285,1564.15057080081,0.0,1.0
2008-04-30,29.85,30.35,28.85,30.35,3300,22.9006085914484,23.2842033752248,22.1334190238957,23.2842033752248,4301.41406970223,0.0,1.0
2008-05-01,29.85,29.95,29.5,29.535,1400,22.9619837568526,23.0389083255523,22.6927477664038,22.7196713654487,1819.96470525019,0.08,1.0
2008-05-02,29.85,29.85,29.85,29.85,0,22.9619837568526,22.9619837568526,22.9619837568526,22.9619837568526,0,0.0,1.0
2008-05-05,29.85,29.85,29.85,29.85,0,22.9619837568526,22.9619837568526,22.9619837568526,22.9619837568526,0,0.0,1.0
2008-05-06,28.2,30.0,28.0,30.0,2700,21.692728373308,23.0773706099021,21.5388792359087,23.0773706099021,3509.93193155394,0.0,1.0
2008-05-07,28.5,28.8499,28.5,28.8499,1000,21.923502079407,22.1926611452872,21.923502079407,22.1926611452872,1299.97478946442,0.0,1.0
2008-05-08,27.75,28.2501,27.75,28.25,3200,21.3465678141595,21.7312675822266,21.3465678141595,21.7311906576579,4159.91932628615,0.0,1.0
2008-05-09,27.75,27.75,27.75,27.75,0,21.3465678141595,21.3465678141595,21.3465678141595,21.3465678141595,0,0.0,1.0
2008-05-12,28.35,29.35,27.62,27.71,2500,21.8081152263575,22.5773609133543,21.2465658748499,21.3157979866796,3249.93697366106,0.0,1.0
2008-05-13,28.35,28.35,28.35,28.35,0,21.8081152263575,21.8081152263575,21.8081152263575,21.8081152263575,0,0.0,1.0
2008-05-14,28.6,28.6,28.35,28.35,200,22.0004266481067,22.0004266481067,21.8081152263575,21.8081152263575,259.994957892885,0.0,1.0
2008-05-15,29.6,29.8,29.1,29.8,900,22.7696723351035,22.9235214725028,22.3850494916051,22.9235214725028,1169.97731051798,0.0,1.0
2008-05-16,29.9999,30.5,29.5001,29.5999,2700,23.0772936853334,23.4619934534005,22.6928246909725,22.7695954105348,3509.93193155395,0.0,1.0
2008-05-19,30.5,30.75,30.0,30.0,2500,23.4619934534005,23.6543048751497,23.0773706099021,23.0773706099021,3249.93697366106,0.0,1.0
2008-05-20,30.95,30.95,30.4,30.5001,1200,23.808154012549,23.808154012549,23.3850688847008,23.4620703779692,1559.96974735731,0.0,1.0
2008-05-21,31.1,31.1,30.95,30.95,1200,23.9235408655986,23.9235408655986,23.808154012549,23.808154012549,1559.9697473573,0.0,1.0
2008-05-22,30.7001,30.7001,30.7001,30.7001,200,23.6159195153686,23.6159195153686,23.6159195153686,23.6159195153686,259.994957892884,0.0,1.0
2008-05-23,32.465,32.55,31.06,31.1999,2200,24.9735612283491,25.0389471117438,23.8927710381187,24.0003885097295,2859.94453682173,0.0,1.0
2008-05-27,34.0,35.22,32.35,33.83,4500,26.1543533578891,27.0928330960251,24.8850979743445,26.0235815910997,5849.8865525899,0.0,1.0
2008-05-28,32.5,33.0,32.5,33.0,400,25.000484827394,25.3851076708924,25.000484827394,25.3851076708924,519.989915785769,0.0,1.0
2008-05-29,31.51,32.01,31.5,32.01,1000,24.2389315972672,24.6235544407656,24.2312391403973,24.6235544407656,1299.97478946442,0.0,1.0
2008-05-30,31.3,31.91,31.01,31.25,1000,24.0773900029979,24.5466298720659,23.8543087537689,24.0389277186481,1299.97478946442,0.0,1.0
2008-06-02,30.3,30.8,30.1,30.51,1400,23.3081443160012,23.6927671594995,23.1542951786018,23.4696859102705,1819.96470525019,0.0,1.0
2008-06-03,30.0,30.11,29.43,30.03,1500,23.0773706099021,23.1619876354718,22.638900568314,23.1004479805121,1949.96218419664,0.0,1.0
2008-06-04,30.0001,30.0001,30.0001,30.0001,100,23.0774475344708,23.0774475344708,23.0774475344708,23.0774475344708,129.997478946443,0.0,1.0
2008-06-05,31.302,31.75,29.75,29.75,900,24.0789284943719,24.4235505621464,22.885059188153,22.885059188153,1169.97731051798,0.0,1.0
2008-06-06,30.0,32.75,29.83,31.75,4200,23.0773706099021,25.1927962491432,22.9465988431127,24.4235505621464,5459.89411575059,0.0,1.0
2008-06-09,29.82,29.82,29.82,29.82,100,22.9389063862427,22.9389063862427,22.9389063862427,22.9389063862427,129.997478946442,0.0,1.0
2008-06-10,29.51,29.51,29.51,29.51,200,22.7004402232737,22.7004402232737,22.7004402232737,22.7004402232737,259.994957892885,0.0,1.0
2008-06-11,30.0,30.0,29.89,29.89,800,23.0773706099021,23.0773706099021,22.9927535843325,22.9927535843325,1039.97983157154,0.0,1.0
2008-06-12,30.49,30.49,30.0001,30.32,500,23.4543009965305,23.4543009965305,23.0774475344708,23.3235292297411,649.987394732213,0.0,1.0
2008-06-13,30.49,30.49,30.49,30.49,0,23.4543009965305,23.4543009965305,23.4543009965305,23.4543009965305,0,0.0,1.0
2008-06-16,29.99,30.0,29.54,30.0,800,23.0696781530322,23.0773706099021,22.7235175938836,23.0773706099021,1039.97983157154,0.0,1.0
2008-06-17,29.99,29.99,29.99,29.99,0,23.0696781530322,23.0696781530322,23.0696781530322,23.0696781530322,0,0.0,1.0
2008-06-18,29.99,29.99,29.99,29.99,0,23.0696781530322,23.0696781530322,23.0696781530322,23.0696781530322,0,0.0,1.0
2008-06-19,29.75,29.75,29.75,29.75,100,22.885059188153,22.885059188153,22.885059188153,22.885059188153,129.997478946442,0.0,1.0
2008-06-20,29.75,29.75,29.75,29.75,0,22.885059188153,22.885059188153,22.885059188153,22.885059188153,0,0.0,1.0
2008-06-23,30.0,30.0,30.0,30.0,100,23.0773706099021,23.0773706099021,23.0773706099021,23.0773706099021,129.997478946443,0.0,1.0
2008-06-24,30.0,30.0,30.0,30.0,0,23.0773706099021,23.0773706099021,23.0773706099021,23.0773706099021,0,0.0,1.0
2008-06-25,30.0,30.0,30.0,30.0,0,23.0773706099021,23.0773706099021,23.0773706099021,23.0773706099021,0,0.0,1.0
2008-06-26,29.25,29.75,29.25,29.75,600,22.5004363446546,22.885059188153,22.5004363446546,22.885059188153,779.984873678653,0.0,1.0
2008-06-27,29.1,29.9,29.03,29.5,600,22.3850494916051,23.0004460412025,22.3312022935153,22.6927477664038,779.984873678653,0.0,1.0
2008-06-30,29.35,29.35,28.91,28.91,200,22.5773609133543,22.5773609133543,22.2388928110757,22.2388928110757,259.994957892884,0.0,1.0
2008-07-01,28.3501,28.95,28.35,28.95,1200,21.8081921509262,22.2696626385556,21.8081152263575,22.2696626385556,1559.96974735731,0.0,1.0
2008-07-02,28.35,28.35,28.35,28.35,0,21.8081152263575,21.8081152263575,21.8081152263575,21.8081152263575,0,0.0,1.0
2008-07-03,28.24,28.35,28.24,28.35,600,21.7234982007879,21.8081152263575,21.7234982007879,21.8081152263575,779.984873678653,0.0,1.0
2008-07-07,28.24,28.24,28.24,28.24,0,21.7234982007879,21.7234982007879,21.7234982007879,21.7234982007879,0,0.0,1.0
2008-07-08,28.24,28.24,28.24,28.24,0,21.7234982007879,21.7234982007879,21.7234982007879,21.7234982007879,0,0.0,1.0
2008-07-09,28.24,28.24,28.24,28.24,0,21.7234982007879,21.7234982007879,21.7234982007879,21.7234982007879,0,0.0,1.0
2008-07-10,27.95,27.95,27.95,27.95,100,21.5004169515588,21.5004169515588,21.5004169515588,21.5004169515588,129.997478946442,0.0,1.0
2008-07-11,27.74,28.25,27.74,28.25,200,21.3388753572895,21.7311906576579,21.3388753572895,21.7311906576579,259.994957892885,0.0,1.0
2008-07-14,27.74,28.25,27.74,28.25,200,21.3388753572895,21.7311906576579,21.3388753572895,21.7311906576579,259.994957892885,0.0,1.0
2008-07-15,28.0499,28.0499,28.0,28.0,900,21.5772645956898,21.5772645956898,21.5388792359087,21.5388792359087,1169.97731051798,0.0,1.0
2008-07-16,26.9,28.05,26.15,28.05,1900,20.6927089802123,21.5773415202585,20.1157747149647,21.5773415202585,2469.9520999824,0.0,1.0
2008-07-17,26.25,26.45,26.25,26.45,400,20.1926992836644,20.3465484210637,20.1926992836644,20.3465484210637,519.989915785769,0.0,1.0
2008-07-18,29.0,29.5,26.0,27.31,4900,22.3081249229054,22.6927477664038,20.0003878619152,21.0080997118809,6369.87646837567,0.0,1.0
2008-07-21,30.0,30.2,29.0,30.2,1700,23.0773706099021,23.2312197473015,22.3081249229054,23.2312197473015,2209.95714208952,0.0,1.0
2008-07-22,30.0,30.0,30.0,30.0,0,23.0773706099021,23.0773706099021,23.0773706099021,23.0773706099021,0,0.0,1.0
2008-07-23,29.5001,29.99,29.5001,29.99,1000,22.6928246909725,23.0696781530322,22.6928246909725,23.0696781530322,1299.97478946442,0.0,1.0
2008-07-24,28.75,29.5,27.5,29.5,2100,22.1158135011562,22.6927477664038,21.1542563924103,22.6927477664038,2729.94705787529,0.0,1.0
2008-07-25,28.75,28.75,27.0,28.25,1300,22.1158135011562,22.1158135011562,20.7696335489119,21.7311906576579,1689.96722630375,0.0,1.0
2008-07-28,27.75,28.25,27.75,28.25,200,21.3465678141595,21.7311906576579,21.3465678141595,21.7311906576579,259.994957892884,0.0,1.0
2008-07-29,27.75,27.75,27.75,27.75,0,21.3465678141595,21.3465678141595,21.3465678141595,21.3465678141595,0,0.0,1.0
2008-07-30,27.5,28.5,27.0,28.0,900,21.1542563924103,21.923502079407,20.7696335489119,21.5388792359087,1169.97731051798,0.0,1.0
2008-07-31,27.01,27.01,27.01,27.01,200,20.8388656607416,20.8388656607416,20.8388656607416,20.8388656607416,259.227161782459,0.08,1.0
2008-08-01,26.18,27.2,26.18,27.0,1500,20.1985006663538,20.9854552377702,20.1985006663538,20.8311504198454,1944.20371336844,0.0,1.0
2008-08-04,26.6999,26.6999,26.6999,26.6999,100,20.5996160405493,20.5996160405493,20.5996160405493,20.5996160405493,129.613580891229,0.0,1.0
2008-08-05,26.7,26.7,26.7,26.7,0,20.5996931929582,20.5996931929582,20.5996931929582,20.5996931929582,0,0.0,1.0
2008-08-06,26.6,26.6999,26.6,26.6999,400,20.5225407839958,20.5996160405493,20.5225407839958,20.5996160405493,518.454323564919,0.0,1.0
2008-08-07,26.7499,26.7499,26.7499,26.7499,100,20.6381922450305,20.6381922450305,20.6381922450305,20.6381922450305,129.613580891229,0.0,1.0
2008-08-08,27.0999,27.0999,26.75,27.0999,800,20.9082256763988,20.9082256763988,20.6382693974394,20.9082256763988,1036.90864712984,0.0,1.0
2008-08-11,27.0,27.0,26.9999,26.9999,600,20.8311504198454,20.8311504198454,20.8310732674364,20.8310732674364,777.681485347377,0.0,1.0
2008-08-12,27.5,27.5,26.78,26.7801,2200,21.2169124646574,21.2169124646574,20.6614151201281,20.6614922725371,2851.49877960704,0.0,1.0
2008-08-13,27.75,27.856,27.45,27.45,400,21.4097934870633,21.4915750405635,21.1783362601762,21.1783362601762,518.454323564918,0.0,1.0
2008-08-14,28.15,30.4,27.95,27.95,3100,21.7184031229129,23.4543323245667,21.5640983049881,21.5640983049881,4018.02100762811,0.0,1.0
2008-08-15,28.15,28.15,28.15,28.15,0,21.7184031229129,21.7184031229129,21.7184031229129,21.7184031229129,0,0.0,1.0
2008-08-18,29.5,29.5,28.6,29.0,900,22.7599606439052,22.7599606439052,22.0655889632436,22.3741985990932,1166.52222802106,0.0,1.0
2008-08-19,29.12,30.0,29.12,30.0,600,22.4667814898481,23.1457226887171,22.4667814898481,23.1457226887171,777.681485347376,0.0,1.0
2008-08-20,29.12,29.12,29.12,29.12,0,22.4667814898481,22.4667814898481,22.4667814898481,22.4667814898481,0,0.0,1.0
2008-08-21,30.498,30.498,29.9999,30.0,500,23.5299416853498,23.5299416853498,23.1456455363081,23.1457226887171,648.067904456148,0.0,1.0
2008-08-22,30.5,30.5,30.5,30.5,0,23.5314847335291,23.5314847335291,23.5314847335291,23.5314847335291,0,0.0,1.0
2008-08-25,30.5,30.5,29.785,29.785,1500,23.5314847335291,23.5314847335291,22.979845009448,22.979845009448,1944.20371336844,0.0,1.0
2008-08-26,31.0,31.0,30.5,31.0,700,23.917246778341,23.917246778341,23.5314847335291,23.917246778341,907.295066238607,0.0,1.0
2008-08-27,31.2499,31.2499,31.2499,31.2499,100,24.110050648338,24.110050648338,24.110050648338,24.110050648338,129.61358089123,0.0,1.0
2008-08-28,31.25,31.25,31.25,31.25,0,24.110127800747,24.110127800747,24.110127800747,24.110127800747,0,0.0,1.0
2008-08-29,31.1699,31.1699,31.1699,31.1699,100,24.0483287211681,24.0483287211681,24.0483287211681,24.0483287211681,129.61358089123,0.0,1.0
2008-09-02,30.54,30.54,30.54,30.54,100,23.562345697114,23.562345697114,23.562345697114,23.562345697114,129.61358089123,0.0,1.0
2008-09-03,30.54,30.54,30.54,30.54,0,23.562345697114,23.562345697114,23.562345697114,23.562345697114,0,0.0,1.0
2008-09-04,31.1,31.95,30.5,30.5,800,23.9943991873034,24.6501946634837,23.5314847335291,23.5314847335291,1036.90864712984,0.0,1.0
2008-09-05,31.0,32.0,31.0,32.0,1000,23.917246778341,24.6887708679649,23.917246778341,24.6887708679649,1296.1358089123,0.0,1.0
2008-09-08,30.25,30.75,30.25,30.75,400,23.3386037111231,23.724365755935,23.3386037111231,23.724365755935,518.454323564918,0.0,1.0
2008-09-09,29.75,29.75,29.75,29.75,100,22.9528416663111,22.9528416663111,22.9528416663111,22.9528416663111,129.61358089123,0.0,1.0
2008-09-10,29.655,29.71,28.75,29.28,1800,22.8795468777969,22.9219807027262,22.1813175766872,22.5902253441879,2333.04445604213,0.0,1.0
2008-09-11,28.66,28.73,28.66,28.6601,700,22.1118804086211,22.1658870948948,22.1118804086211,22.11195756103,907.295066238605,0.0,1.0
2008-09-12,28.66,28.66,28.66,28.66,0,22.1118804086211,22.1118804086211,22.1118804086211,22.1118804086211,0,0.0,1.0
2008-09-15,28.66,29.16,28.44,29.05,7000,22.1118804086211,22.497642453433,21.9421451089038,22.4127748035744,9072.95066238605,0.0,1.0
2008-09-16,28.66,28.66,28.66,28.66,0,22.1118804086211,22.1118804086211,22.1118804086211,22.1118804086211,0,0.0,1.0
2008-09-17,28.25,29.66,28.25,29.66,1900,21.7955555318753,22.883404498245,21.7955555318753,22.883404498245,2462.65803693336,0.0,1.0
2008-09-18,27.63,28.0,27.63,28.0,300,21.3172105963085,21.6026745094693,21.3172105963085,21.6026745094693,388.840742673688,0.0,1.0
2008-09-19,27.12,27.5,27.12,27.5,300,20.9237333106003,21.2169124646574,20.9237333106003,21.2169124646574,388.840742673688,0.0,1.0
2008-09-22,27.12,27.12,27.12,27.12,0,20.9237333106003,20.9237333106003,20.9237333106003,20.9237333106003,0,0.0,1.0
2008-09-23,27.12,27.12,27.12,27.12,0,20.9237333106003,20.9237333106003,20.9237333106003,20.9237333106003,0,0.0,1.0
2008-09-24,27.0,28.0,27.0,28.0,300,20.8311504198454,21.6026745094693,20.8311504198454,21.6026745094693,388.840742673688,0.0,1.0
2008-09-25,26.0,26.57,25.5,26.57,1100,20.0596263302215,20.4993950613071,19.6738642854095,20.4993950613071,1425.74938980352,0.0,1.0
2008-09-26,26.0,27.99,24.96,24.96,2200,20.0596263302215,21.5949592685731,19.2572412770126,19.2572412770126,2851.49877960705,0.0,1.0
2008-09-29,24.75,25.5501,24.75,25.5501,1700,19.0952212181916,19.7125176422997,19.0952212181916,19.7125176422997,2203.4308751509,0.0,1.0
2008-09-30,24.5,24.75,24.5,24.75,300,18.9023401957856,19.0952212181916,18.9023401957856,19.0952212181916,388.840742673689,0.0,1.0
2008-10-01,24.5,24.5,24.5,24.5,0,18.9023401957856,18.9023401957856,18.9023401957856,18.9023401957856,0,0.0,1.0
2008-10-02,24.5,25.0,24.5,24.7,1200,18.9023401957856,19.2881022405976,18.9023401957856,19.0566450137104,1555.36297069476,0.0,1.0
2008-10-03,24.5,24.5,24.5,24.5,0,18.9023401957856,18.9023401957856,18.9023401957856,18.9023401957856,0,0.0,1.0
2008-10-06,23.5,24.5001,23.5,24.5001,4600,18.1308161061617,18.9024173481946,18.1308161061617,18.9024173481946,5962.22472099657,0.0,1.0
2008-10-07,23.5,23.5,23.0,23.0,200,18.1308161061617,18.1308161061617,17.7450540613498,17.7450540613498,259.227161782459,0.0,1.0
2008-10-08,17.9201,23.39,17.53,23.39,10200,13.8257888384693,18.0459484563031,13.524817291107,18.0459484563031,13220.5852509054,0.0,1.0
2008-10-09,17.01,18.25,17.01,18.25,3000,13.1236247645026,14.0803146356362,13.1236247645026,14.0803146356362,3888.40742673688,0.0,1.0
2008-10-10,17.0,18.0,16.56,18.0,3000,13.1159095236064,13.8874336132303,12.7764389241718,13.8874336132303,3888.40742673687,0.0,1.0
2008-10-13,18.0,18.4999,17.0,17.0001,500,13.8874336132303,14.2731185056333,13.1159095236064,13.1159866760153,648.067904456146,0.0,1.0
2008-10-14,18.5,18.998,18.5,18.998,1000,14.2731956580422,14.6574146546749,14.2731956580422,14.6574146546749,1296.1358089123,0.0,1.0
2008-10-15,18.6,18.6,18.6,18.6,500,14.3503480670046,14.3503480670046,14.3503480670046,14.3503480670046,648.067904456148,0.0,1.0
2008-10-16,19.5,19.5,18.7,18.7,900,15.0447197476661,15.0447197476661,14.427500475967,14.427500475967,1166.52222802107,0.0,1.0
2008-10-17,18.6,18.6,18.54,18.54,1100,14.3503480670046,14.3503480670046,14.3040566216272,14.3040566216272,1425.74938980352,0.0,1.0
2008-10-20,20.79,20.95,18.634,18.634,3800,16.039985823281,16.1634296776208,14.3765798860518,14.3765798860518,4925.31607386671,0.0,1.0
2008-10-21,20.15,20.15,20.15,20.15,500,15.5462104059217,15.5462104059217,15.5462104059217,15.5462104059217,648.067904456145,0.0,1.0
2008-10-22,19.7,19.7,19.7,19.7,100,15.1990245655909,15.1990245655909,15.1990245655909,15.1990245655909,129.613580891229,0.0,1.0
2008-10-23,19.7,19.7,19.7,19.7,0,15.1990245655909,15.1990245655909,15.1990245655909,15.1990245655909,0,0.0,1.0
2008-10-24,19.85,19.8815,19.75,19.75,600,15.3147531790345,15.3390561878576,15.2376007700721,15.2376007700721,777.681485347376,0.0,1.0
2008-10-27,20.114,20.7,20.0,20.7,700,15.5184355386952,15.9705486552148,15.4304817924781,15.9705486552148,907.295066238606,0.0,1.0
2008-10-28,19.85,20.49,19.85,19.8501,1000,15.3147531790345,15.8085285963938,15.3147531790345,15.3148303314435,1296.13580891229,0.0,1.0
2008-10-29,19.9999,19.9999,18.35,19.38,1000,15.4304046400691,15.4304046400691,14.1574670445986,14.9521368569113,1296.1358089123,0.0,1.0
2008-10-30,19.3699,19.3699,19.3599,19.3599,600,15.0214968725684,15.0214968725684,15.0137418005895,15.0137418005895,773.6872096431,0.1,1.0
2008-10-31,18.3001,19.1,18.3,19.1,900,14.1918592722569,14.8121874798557,14.1917817215372,14.8121874798557,1160.53081446465,0.0,1.0
2008-11-03,18.8999,18.8999,18.8999,18.8999,100,14.6570084895563,14.6570084895563,14.6570084895563,14.6570084895563,128.94786827385,0.0,1.0
2008-11-04,19.3,19.3,18.6,18.6,600,14.9672889194354,14.9672889194354,14.4244338809066,14.4244338809066,773.687209643096,0.0,1.0
2008-11-05,19.3,19.3,19.3,19.3,0,14.9672889194354,14.9672889194354,14.9672889194354,14.9672889194354,0,0.0,1.0
2008-11-06,19.4,19.4,19.4,19.4,200,15.0448396392252,15.0448396392252,15.0448396392252,15.0448396392252,257.895736547699,0.0,1.0
2008-11-07,21.0,22.87,20.01,20.98,6800,16.2856511558623,17.735849615932,15.5178990299431,16.2701410119043,8768.45504262178,0.0,1.0
2008-11-10,20.4,21.4999,19.55,21.4999,3900,15.8203468371234,16.6733272040916,15.1611657189099,16.6733272040916,5028.96686268013,0.0,1.0
2008-11-11,20.4,20.4,20.4,20.4,0,15.8203468371234,15.8203468371234,15.8203468371234,15.8203468371234,0,0.0,1.0
2008-11-12,20.25,20.25,20.25,20.25,100,15.7040207574387,15.7040207574387,15.7040207574387,15.7040207574387,128.947868273849,0.0,1.0
2008-11-13,19.7,19.7,19.7,19.7,400,15.2774917985946,15.2774917985946,15.2774917985946,15.2774917985946,515.7914730954,0.0,1.0
2008-11-14,19.262,19.262,19.262,19.262,600,14.9378196459152,14.9378196459152,14.9378196459152,14.9378196459152,773.687209643099,0.0,1.0
2008-11-17,18.9999,19.2,18.75,19.0,1500,14.7345592093461,14.8897381996455,14.5407599605913,14.7346367600659,1934.21802410775,0.0,1.0
2008-11-18,18.25,18.3,18.25,18.3,400,14.1530063616422,14.1917817215372,14.1530063616422,14.1917817215372,515.7914730954,0.0,1.0
2008-11-19,15.5,18.5,14.45,18.5,5300,12.0203615674222,14.3468831611168,11.2060790096291,14.3468831611168,6834.23701851402,0.0,1.0
2008-11-20,14.0,15.0,13.43,14.07,3100,10.8571007705749,11.6326079684731,10.4150616677729,10.9113862744277,3997.38391648933,0.0,1.0
2008-11-21,14.85,16.0,14.75,14.75,1300,11.5162818887883,12.4081151663713,11.4387311689985,11.4387311689985,1676.32228756005,0.0,1.0
2008-11-24,14.0,14.0,14.0,14.0,100,10.8571007705749,10.8571007705749,10.8571007705749,10.8571007705749,128.947868273849,0.0,1.0
2008-11-25,14.2,14.2,14.05,14.05,900,11.0122022101545,11.0122022101545,10.8958761304698,10.8958761304698,1160.53081446465,0.0,1.0
2008-11-26,16.0001,16.0001,14.7,14.7,1300,12.4081927170911,12.4081927170911,11.3999558091036,11.3999558091036,1676.32228756004,0.0,1.0
2008-11-28,16.0,16.0,16.0,16.0,0,12.4081151663713,12.4081151663713,12.4081151663713,12.4081151663713,0,0.0,1.0
2008-12-01,18.3999,18.4,15.6,15.6,2500,14.2692548906072,14.269332441327,12.097912287212,12.097912287212,3223.69670684624,0.0,1.0
2008-12-02,17.01,18.0001,16.56,18.0,1100,13.1913774362485,13.9592071128875,12.8423991971943,13.9591295621677,1418.42655101234,0.0,1.0
2008-12-03,15.6,16.55,15.6,16.52,1300,12.097912287212,12.8346441252153,12.097912287212,12.8113789092783,1676.32228756005,0.0,1.0
2008-12-04,15.75,15.75,15.75,15.75,300,12.2142383668967,12.2142383668967,12.2142383668967,12.2142383668967,386.84360482155,0.0,1.0
2008-12-05,15.75,15.75,15.75,15.75,100,12.2142383668967,12.2142383668967,12.2142383668967,12.2142383668967,128.94786827385,0.0,1.0
2008-12-08,16.2399,16.24,15.26,15.4999,700,12.5941593431471,12.5942368938668,11.8342398399266,12.0202840167024,902.635077916945,0.0,1.0
2008-12-09,15.2701,16.4899,15.27,16.0,900,11.8420724626254,12.7880361426216,11.8419949119056,12.4081151663713,1160.53081446465,0.0,1.0
2008-12-10,16.5001,16.9899,16.0,16.0,800,12.7959463160402,13.1757897415707,12.4081151663713,12.4081151663713,1031.5829461908,0.0,1.0
2008-12-11,16.0501,16.5,16.05,16.5,500,12.446968076986,12.7958687653204,12.4468905262662,12.7958687653204,644.739341369247,0.0,1.0
2008-12-12,16.05,16.05,16.05,16.05,0,12.4468905262662,12.4468905262662,12.4468905262662,12.4468905262662,0,0.0,1.0
2008-12-15,16.54,16.54,16.54,16.54,100,12.8268890532363,12.8268890532363,12.8268890532363,12.8268890532363,128.94786827385,0.0,1.0
2008-12-16,17.53,17.53,16.55,17.03,400,13.5946411791555,13.5946411791555,12.8346441252153,13.2068875802064,515.7914730954,0.0,1.0
2008-12-17,17.53,17.53,17.53,17.53,0,13.5946411791555,13.5946411791555,13.5946411791555,13.5946411791555,0,0.0,1.0
2008-12-18,17.85,18.83,17.01,17.5,3700,13.842803482483,14.6028005364232,13.1913774362485,13.5713759632186,4771.07112613242,0.0,1.0
2008-12-19,17.6,17.65,17.6,17.65,200,13.6489266830084,13.6877020429033,13.6489266830084,13.6877020429033,257.8957365477,0.0,1.0
2008-12-22,17.5,17.8,17.5,17.7999,300,13.5713759632186,13.8040281225881,13.5713759632186,13.8039505718683,386.843604821549,0.0,1.0
2008-12-23,18.0,18.09,17.8,18.09,400,13.9591295621677,14.0289252099785,13.8040281225881,14.0289252099785,515.791473095398,0.0,1.0
2008-12-24,18.0,18.0,18.0,18.0,0,13.9591295621677,13.9591295621677,13.9591295621677,13.9591295621677,0,0.0,1.0
2008-12-26,17.7,17.7,17.7,17.7,100,13.7264774027982,13.7264774027982,13.7264774027982,13.7264774027982,128.94786827385,0.0,1.0
2008-12-29,17.5,17.5,17.5,17.5,1200,13.5713759632186,13.5713759632186,13.5713759632186,13.5713759632186,1547.37441928619,0.0,1.0
2008-12-30,15.65,17.6,15.17,17.6,11500,12.1366876471069,13.6489266830084,11.7644441921158,13.6489266830084,14829.0048514927,0.0,1.0
2008-12-31,16.5,16.5,15.65,15.89,4600,12.7958687653204,12.7958687653204,12.1366876471069,12.3228093746025,5931.60194059708,0.0,1.0
2009-01-02,16.5,17.5,16.091,16.2,4300,12.7958687653204,13.5713759632186,12.47868632138,12.5632166059509,5544.75833577553,0.0,1.0
2009-01-05,16.5,16.5,16.5,16.5,0,12.7958687653204,12.7958687653204,12.7958687653204,12.7958687653204,0,0.0,1.0
2009-01-06,17.0899,17.09,17.0899,17.0899,300,13.2533404613605,13.2534180120803,13.2533404613605,13.2533404613605,386.84360482155,0.0,1.0
2009-01-07,17.0,17.2399,16.75,16.75,700,13.1836223642695,13.3696665410453,12.9897455647949,12.9897455647949,902.635077916947,0.0,1.0
2009-01-08,17.0,17.18,17.0,17.18,500,13.1836223642695,13.3232136598912,13.1836223642695,13.3232136598912,644.739341369248,0.0,1.0
2009-01-09,17.0,17.0,17.0,17.0,0,13.1836223642695,13.1836223642695,13.1836223642695,13.1836223642695,0,0.0,1.0
2009-01-12,16.99,16.99,16.99,16.99,200,13.1758672922905,13.1758672922905,13.1758672922905,13.1758672922905,257.895736547699,0.0,1.0
2009-01-13,17.75,17.75,16.9899,16.9899,800,13.7652527626931,13.7652527626931,13.1757897415707,13.1757897415707,1031.5829461908,0.0,1.0
2009-01-14,17.75,17.75,17.75,17.75,0,13.7652527626931,13.7652527626931,13.7652527626931,13.7652527626931,0,0.0,1.0
2009-01-15,17.25,17.2501,17.25,17.2501,300,13.377499163744,13.3775767144638,13.377499163744,13.3775767144638,386.84360482155,0.0,1.0
2009-01-16,17.25,17.25,17.25,17.25,0,13.377499163744,13.377499163744,13.377499163744,13.377499163744,0,0.0,1.0
2009-01-20,19.61,20.11,17.74,17.74,2600,15.2076961507838,15.5954497497329,13.7574976907142,13.7574976907142,3352.64457512009,0.0,1.0
2009-01-21,20.5,21.16,20.2299,20.2299,1300,15.8978975569132,16.409732307526,15.6884330627609,15.6884330627609,1676.32228756005,0.0,1.0
2009-01-22,20.0,20.01,20.0,20.01,600,15.5101439579641,15.5178990299431,15.5101439579641,15.5178990299431,773.687209643098,0.0,1.0
2009-01-23,20.5,20.5,20.5,20.5,1000,15.8978975569132,15.8978975569132,15.8978975569132,15.8978975569132,1289.4786827385,0.0,1.0
2009-01-26,20.75,21.48,20.75,20.99,400,16.0917743563878,16.6578946108534,16.0917743563878,16.2778960838833,515.791473095397,0.0,1.0
2009-01-27,21.73,21.73,20.74,20.75,2300,16.851771410328,16.851771410328,16.0840192844088,16.0917743563878,2965.80097029854,0.0,1.0
2009-01-28,22.51,23.1,22.22,22.22,1300,17.4566670246886,17.9142162714485,17.2317699372981,17.2317699372981,1676.32228756005,0.0,1.0
2009-01-29,21.75,22.39,21.75,22.39,700,16.867281554286,17.3636061609408,16.867281554286,17.3636061609408,902.635077916946,0.0,1.0
2009-01-30,23.5,23.5,21.25,21.25,1400,18.2244191506078,18.2244191506078,16.4795279553369,16.4795279553369,1805.2701558339,0.0,1.0
2009-02-02,26.5499,26.86,24.0,24.53,2100,20.5896385534776,20.8301233355458,18.6121727495569,19.023191564443,2707.90523375084,0.0,1.0
2009-02-03,28.0,28.0,26.5001,27.0,1100,21.7142015411497,21.7142015411497,20.5510182950222,20.9386943432515,1418.42655101235,0.0,1.0
2009-02-04,26.1,27.69,25.06,27.0,2500,20.2407378651432,21.4737943098013,19.434210379329,20.9386943432515,3223.69670684623,0.0,1.0
2009-02-05,25.05,25.1,25.05,25.1,200,19.5040060271399,19.5429361788906,19.5040060271399,19.5429361788906,256.870306183692,0.1,1.0
2009-02-06,26.0,27.35,26.0,26.05,900,20.2436789104046,21.2947930076757,20.2436789104046,20.2826090621554,1155.91637782662,0.0,1.0
2009-02-09,25.2899,25.2899,25.05,25.17,600,19.6907928952401,19.6907928952401,19.5040060271399,19.5974383913417,770.610918551077,0.0,1.0
2009-02-10,23.85,24.8,23.85,24.8,1000,18.5696823851212,19.309355268386,18.5696823851212,19.309355268386,1284.35153091846,0.0,1.0
2009-02-11,23.1,23.4,23.1,23.35,300,17.9857301088595,18.2193110193642,17.9857301088595,18.1803808676134,385.305459275539,0.0,1.0
2009-02-12,23.05,23.05,23.05,23.05,200,17.9467999571087,17.9467999571087,17.9467999571087,17.9467999571087,256.870306183693,0.0,1.0
2009-02-13,25.5,25.5,23.85,23.85,2300,19.8543773928969,19.8543773928969,18.5696823851212,18.5696823851212,2954.00852111246,0.0,1.0
2009-02-17,24.7,24.7001,24.7,24.7001,300,19.2314949648844,19.2315728251879,19.2314949648844,19.2315728251879,385.305459275539,0.0,1.0
2009-02-18,23.0,23.9,23.0,23.9,700,17.907869805358,18.608612536872,17.907869805358,18.608612536872,899.046071642921,0.0,1.0
2009-02-19,23.0001,23.8,23.0,23.8,300,17.9079476656615,18.5307522333704,17.907869805358,18.5307522333704,385.305459275538,0.0,1.0
2009-02-20,22.35,22.35,22.35,22.35,100,17.4017778325978,17.4017778325978,17.4017778325978,17.4017778325978,128.435153091847,0.0,1.0
2009-02-23,22.35,22.35,22.35,22.35,0,17.4017778325978,17.4017778325978,17.4017778325978,17.4017778325978,0,0.0,1.0
2009-02-24,23.0,23.0,23.0,23.0,100,17.907869805358,17.907869805358,17.907869805358,17.907869805358,128.435153091846,0.0,1.0
2009-02-25,23.0,23.0,23.0,23.0,0,17.907869805358,17.907869805358,17.907869805358,17.907869805358,0,0.0,1.0
2009-02-26,23.02,23.02,22.25,22.25,400,17.9234418660583,17.9234418660583,17.3239175290963,17.3239175290963,513.740612367384,0.0,1.0
2009-02-27,22.5,22.5,21.52,22.22,1000,17.5185682878502,17.5185682878502,16.7555373135349,17.3005594380458,1284.35153091846,0.0,1.0
2009-03-02,22.65,23.65,22.65,23.65,1500,17.6353587431025,18.4139617781181,17.6353587431025,18.4139617781181,1926.52729637769,0.0,1.0
2009-03-03,22.55,22.75,22.55,22.75,1100,17.557498439601,17.7132190466041,17.557498439601,17.7132190466041,1412.7866840103,0.0,1.0
2009-03-04,21.55,22.06,21.55,22.06,700,16.7788954045854,17.1759829524433,16.7788954045854,17.1759829524433,899.046071642923,0.0,1.0
2009-03-05,21.55,21.55,21.55,21.55,100,16.7788954045854,16.7788954045854,16.7788954045854,16.7788954045854,128.435153091846,0.0,1.0
2009-03-06,22.05,23.1399,22.0,22.35,1700,17.1681969220932,18.0167963699566,17.1292667703424,17.4017778325978,2183.39760256138,0.0,1.0
2009-03-09,22.88,23.78,22.88,23.78,300,17.8144374411561,18.5151801726701,17.8144374411561,18.5151801726701,385.305459275538,0.0,1.0
2009-03-10,23.5,23.5,22.88,22.88,300,18.2971713228657,18.2971713228657,17.8144374411561,17.8144374411561,385.305459275539,0.0,1.0
2009-03-11,23.5,23.5,23.5,23.5,0,18.2971713228657,18.2971713228657,18.2971713228657,18.2971713228657,0,0.0,1.0
2009-03-12,23.5,23.5,23.5,23.5,0,18.2971713228657,18.2971713228657,18.2971713228657,18.2971713228657,0,0.0,1.0
2009-03-13,23.5,23.5,23.5,23.5,0,18.2971713228657,18.2971713228657,18.2971713228657,18.2971713228657,0,0.0,1.0
2009-03-16,24.53,24.53,23.68,23.68,300,19.0991324489318,19.0991324489318,18.4373198691685,18.4373198691685,385.305459275538,0.0,1.0
2009-03-17,25.0,25.0,24.99,24.99,200,19.4650758753891,19.4650758753891,19.4572898450389,19.4572898450389,256.870306183692,0.0,1.0
2009-03-18,25.81,25.81,25.3,25.3,400,20.0957443337517,20.0957443337517,19.6986567858937,19.6986567858937,513.740612367385,0.0,1.0
2009-03-19,26.4899,26.49,26.4899,26.49,200,20.6251165372588,20.6251943975623,20.6251165372588,20.6251943975623,256.870306183692,0.0,1.0
2009-03-20,25.3,26.01,25.3,26.01,700,19.6986567858937,20.2514649407548,19.6986567858937,20.2514649407548,899.046071642926,0.0,1.0
2009-03-23,25.5,25.5,25.5,25.5,200,19.8543773928969,19.8543773928969,19.8543773928969,19.8543773928969,256.870306183692,0.0,1.0
2009-03-24,25.5,25.5,25.5,25.5,200,19.8543773928969,19.8543773928969,19.8543773928969,19.8543773928969,256.870306183692,0.0,1.0
2009-03-25,25.5,25.5,25.5,25.5,0,19.8543773928969,19.8543773928969,19.8543773928969,19.8543773928969,0,0.0,1.0
2009-03-26,25.5,25.5,25.5,25.5,0,19.8543773928969,19.8543773928969,19.8543773928969,19.8543773928969,0,0.0,1.0
2009-03-27,25.5,25.5,25.5,25.5,0,19.8543773928969,19.8543773928969,19.8543773928969,19.8543773928969,0,0.0,1.0
2009-03-30,25.01,25.0101,25.01,25.0101,200,19.4728619057392,19.4729397660427,19.4728619057392,19.4729397660427,256.870306183693,0.0,1.0
2009-03-31,25.01,25.01,25.01,25.01,0,19.4728619057392,19.4728619057392,19.4728619057392,19.4728619057392,0,0.0,1.0
2009-04-01,25.01,25.01,25.01,25.01,0,19.4728619057392,19.4728619057392,19.4728619057392,19.4728619057392,0,0.0,1.0
2009-04-02,25.01,25.01,25.01,25.01,0,19.4728619057392,19.4728619057392,19.4728619057392,19.4728619057392,0,0.0,1.0
2009-04-03,25.01,25.01,25.01,25.01,0,19.4728619057392,19.4728619057392,19.4728619057392,19.4728619057392,0,0.0,1.0
2009-04-06,26.4,26.4,25.93,25.93,900,20.5551201244109,20.5551201244109,20.1891766979536,20.1891766979536,1155.91637782661,0.0,1.0
2009-04-07,26.3399,26.5,26.3399,26.39,1000,20.5083260820064,20.6329804279124,20.5083260820064,20.5473340940607,1284.35153091846,0.0,1.0
2009-04-08,25.7,25.7,25.6,25.6,200,20.0100979999,20.0100979999,19.9322376963984,19.9322376963984,256.870306183692,0.0,1.0
2009-04-09,26.11,26.11,25.8,25.8,700,20.3293252442564,20.3293252442564,20.0879583034015,20.0879583034015,899.046071642922,0.0,1.0
2009-04-13,26.09,26.09,26.09,26.09,100,20.313753183556,20.313753183556,20.313753183556,20.313753183556,128.435153091847,0.0,1.0
2009-04-14,27.31,27.41,26.6,26.6,1400,21.263648886275,21.3415091897766,20.710840731414,20.710840731414,1798.09214328585,0.0,1.0
2009-04-15,27.62,28.44,27.43,27.44,1500,21.5050158271299,22.1434703158426,21.3570812504769,21.3648672808271,1926.52729637769,0.0,1.0
2009-04-16,28.24,28.24,27.25,27.6,1500,21.9877497088395,21.9877497088395,21.2169327041741,21.4894437664295,1926.52729637769,0.0,1.0
2009-04-17,30.0,33.0,28.94,28.94,18400,23.3580910504669,25.6939001555136,22.5327718333504,22.5327718333504,23632.0681688997,0.0,1.0
2009-04-20,30.75,30.75,29.93,29.93,1600,23.9420433267286,23.9420433267286,23.3035888380158,23.3035888380158,2054.96244946954,0.0,1.0
2009-04-21,30.12,30.6,30.0,30.6,1300,23.4515234146688,23.8252528714762,23.3580910504669,23.8252528714762,1669.656990194,0.0,1.0
2009-04-22,31.74,31.74,30.61,30.61,800,24.712860331394,24.712860331394,23.8330389018264,23.8330389018264,1027.48122473477,0.0,1.0
2009-04-23,34.25,36.5,31.75,31.75,9000,26.667153949283,28.4190107780681,24.7206463617441,24.7206463617441,11559.1637782662,0.0,1.0
2009-04-24,36.49,39.2,34.5,34.75,32200,28.4112247477179,30.5212389726101,26.8618047080369,27.0564554667908,41356.1192955745,0.0,1.0
2009-04-27,38.01,41.0,36.56,38.03,14000,29.5947013609416,31.9227244356381,28.465726960169,29.6102734216419,17980.9214328584,0.0,1.0
2009-04-28,38.99,40.85,38.0,40.01,11800,30.3577323352568,31.8059339803858,29.5869153305914,31.1519074309727,15155.3480648379,0.0,1.0
2009-04-29,39.8,40.25,38.75,38.75,5700,30.9884007936194,31.3387721593764,30.1708676068531,30.1708676068531,7320.80372623524,0.0,1.0
2009-04-30,38.0,40.0,38.0,38.83,4400,29.664775634093,31.2260796148347,29.664775634093,30.3127167861008,5636.31432990989,0.1,1.0
2009-05-01,36.41,37.75,31.42,37.75,23100,28.4235389694033,29.4696126365002,24.5280855374527,29.4696126365002,29590.6502320269,0.0,1.0
2009-05-04,35.95,36.98,35.27,36.75,7700,28.0644390538327,28.8685106039147,27.5335957003805,28.6889606461294,9863.55007734231,0.0,1.0
2009-05-05,35.75,36.25,34.5,36.02,4800,27.9083086557585,28.2986346509439,26.9324936677949,28.1190846931586,6148.70654171989,0.0,1.0
2009-05-06,35.3499,36.46,34.07,36.01,5000,27.5959697944111,28.4625715689218,26.5968133119355,28.1112781732549,6404.90264762488,0.0,1.0
2009-05-07,32.97,35.73,32.7,35.71,8500,25.7380961225275,27.8926956159511,25.5273200851274,27.8770825761437,10888.3345009623,0.0,1.0
2009-05-08,31.52,32.38,29.04,32.38,7800,24.6061507364897,25.2775114482087,22.67013380037,25.2775114482087,9991.64813029483,0.0,1.0
2009-05-11,32.39,32.62,31.68,32.62,2600,25.2853179681124,25.4648679258977,24.7310550549491,25.4648679258977,3330.54937676494,0.0,1.0
2009-05-12,33.63,33.64,32.39,33.64,3700,26.2533264361723,26.261132956076,25.2853179681124,26.261132956076,4739.62795924241,0.0,1.0
2009-05-13,33.02,34.22,32.69,34.22,1300,25.777128722046,26.7139111104911,25.5195135652237,26.7139111104911,1665.27468838247,0.0,1.0
2009-05-14,32.87,33.0,31.8,32.75,3300,25.6600309234904,25.7615156822386,24.8247332937936,25.5663526846459,4227.23574743242,0.0,1.0
2009-05-15,32.89,32.89,32.49,32.49,1400,25.6756439632978,25.6756439632978,25.3633831671495,25.3633831671495,1793.37274133497,0.0,1.0
2009-05-18,34.08,34.08,32.9,32.9,1100,26.6046198318392,26.6046198318392,25.6834504832015,25.6834504832015,1409.07858247747,0.0,1.0
2009-05-19,34.13,34.89,32.69,34.2,3400,26.6436524313577,27.2369479440396,25.5195135652237,26.6982980706837,4355.33380038492,0.0,1.0
2009-05-20,34.39,34.39,33.93,34.35,3200,26.8466219488541,26.8466219488541,26.4875220332835,26.8153958692393,4099.13769447993,0.0,1.0
2009-05-21,36.35,36.79,34.22,34.4,5100,28.376699849981,28.7201867257442,26.7139111104911,26.8544284687578,6533.00070057738,0.0,1.0
2009-05-22,37.8,38.18,36.94,36.94,3200,29.5086452360188,29.8052929923597,28.8372845242998,28.8372845242998,4099.13769447992,0.0,1.0
2009-05-26,38.09,38.25,37.78,38.25,1300,29.7350343132263,29.8599386316857,29.4930321962114,29.8599386316857,1665.27468838247,0.0,1.0
2009-05-27,38.54,38.54,37.65,38.0,2100,30.0863277088932,30.0863277088932,29.3915474374632,29.664775634093,2690.05911200245,0.0,1.0
2009-05-28,39.0,39.0,38.69,38.75,1500,30.4454276244638,30.4454276244638,30.2034255074489,30.2502646268711,1921.47079428747,0.0,1.0
2009-05-29,40.0,40.0,39.0,39.0,4400,31.2260796148347,31.2260796148347,30.4454276244638,30.4454276244638,5636.31432990989,0.0,1.0
2009-06-01,43.198,43.99,39.99,39.99,5200,33.7226046800407,34.3408810564145,31.218273094931,31.218273094931,6661.09875352988,0.0,1.0
2009-06-02,43.45,43.46,42.0,42.66,4300,33.9193289816142,33.9271355015179,32.7873835955764,33.3026139092212,5508.21627695739,0.0,1.0
2009-06-03,44.06,45.69,43.5345,43.8,5200,34.3955266957404,35.6679894400449,33.9852940748005,34.192557178244,6661.09875352988,0.0,1.0
2009-06-04,44.25,45.1899,43.71,44.6,2000,34.5438505739109,35.2775853796605,34.1222984991106,34.8170787705407,2561.96105904995,0.0,1.0
2009-06-05,43.25,44.1,42.85,44.1,1700,33.76319858354,34.4267527753553,33.4509377873917,34.4267527753553,2177.66690019246,0.0,1.0
2009-06-08,43.43,43.93,42.74,43.34,3500,33.9037159418068,34.2940419369922,33.3650660684509,33.8334572626734,4483.43185333741,0.0,1.0
2009-06-09,42.75,43.47,41.91,43.47,3900,33.3728725883546,33.9349420214216,32.7171249164431,33.9349420214216,4995.8240651474,0.0,1.0
2009-06-10,41.89,43.0,41.06,43.0,2800,32.7015118766356,33.5680355859473,32.0535707246278,33.5680355859473,3586.74548266994,0.0,1.0
2009-06-11,41.6,42.25,41.15,42.25,700,32.4751227994281,32.9825465931692,32.1238294037612,32.9825465931692,896.686370667483,0.0,1.0
2009-06-12,40.31,41.11,40.0,41.11,1700,31.4680817318497,32.0926033241464,31.2260796148347,32.0926033241464,2177.66690019246,0.0,1.0
2009-06-15,38.55,40.01,38.55,40.01,1600,30.0941342287969,31.2338861347384,30.0941342287969,31.2338861347384,2049.56884723996,0.0,1.0
2009-06-16,36.59,38.15,36.1,38.15,2700,28.56405632767,29.7818734326486,28.1815368523883,29.7818734326486,3458.64742971744,0.0,1.0
2009-06-17,34.9,36.69,34.9,36.09,3200,27.2447544639433,28.6421215267071,27.2447544639433,28.1737303324846,4099.13769447992,0.0,1.0
2009-06-18,35.4,36.1,34.54,34.56,2400,27.6350804591287,28.1815368523883,26.9637197474098,26.9793327872172,3074.35327085994,0.0,1.0
2009-06-19,36.45,36.5,35.44,35.44,1100,28.4547650490181,28.4937976485367,27.6663065387435,27.6663065387435,1409.07858247747,0.0,1.0
2009-06-22,36.65,37.25,36.5,36.5,1100,28.6108954470923,29.0792866413148,28.4937976485367,28.4937976485367,1409.07858247747,0.0,1.0
2009-06-23,36.75,38.61,36.35,36.35,4500,28.6889606461294,30.1409733482192,28.376699849981,28.376699849981,5764.41238286239,0.0,1.0
2009-06-24,38.05,38.05,36.9999,37.0,2000,29.7038082336115,29.7038082336115,28.8840455785231,28.8841236437221,2561.96105904995,0.0,1.0
2009-06-25,38.8,38.8,38.1,38.1,1100,30.2892972263897,30.2892972263897,29.7428408331301,29.7428408331301,1409.07858247747,0.0,1.0
2009-06-26,39.86,40.3,38.835,39.0,3900,31.1167883361828,31.460275211946,30.3166200460526,30.4454276244638,4995.8240651474,0.0,1.0
2009-06-29,40.84,40.84,39.785,40.46,1600,31.8818272867462,31.8818272867462,31.058239436905,31.5851795304053,2049.56884723996,0.0,1.0
2009-06-30,40.97,41.8,39.0,41.1,5100,31.9833120454944,32.6312531975023,30.4454276244638,32.0847968042427,6533.00070057738,0.0,1.0
2009-07-01,40.1,41.95,39.32,40.97,3800,31.3041448138718,32.7483509960579,30.6952362613825,31.9833120454944,4867.7260121949,0.0,1.0
2009-07-02,40.79,40.8,40.2,40.65,1000,31.8427946872277,31.8506012071314,31.3822100129089,31.7335034085758,1280.98052952498,0.0,1.0
2009-07-06,40.49,40.9999,38.91,40.99,2300,31.6085990901164,32.0066535400065,30.3751689453305,31.9989250853019,2946.25521790745,0.0,1.0
2009-07-07,40.49,40.49,39.89,39.89,200,31.6085990901164,31.6085990901164,31.1402078958939,31.1402078958939,256.196105904995,0.0,1.0
2009-07-08,39.35,40.5,38.5,39.9,3100,30.7186558210936,31.6164056100201,30.0551016292784,31.1480144157976,3971.03964152743,0.0,1.0
2009-07-09,39.8,39.8,38.0,38.15,1600,31.0699492167605,31.0699492167605,29.664775634093,29.7818734326486,2049.56884723996,0.0,1.0
2009-07-10,40.15,40.15,39.3,39.3,1000,31.3431774133903,31.3431774133903,30.6796232215751,30.6796232215751,1280.98052952498,0.0,1.0
2009-07-13,40.9,40.9,40.15,40.15,300,31.9286664061685,31.9286664061685,31.3431774133903,31.3431774133903,384.294158857492,0.0,1.0
2009-07-14,40.4,41.0,40.0,40.5501,1800,31.538340410983,32.0067316052056,31.2260796148347,31.6555162747377,2305.76495314496,0.0,1.0
2009-07-15,40.8,41.5,40.5,40.5,1500,31.8506012071314,32.397057600391,31.6164056100201,31.6164056100201,1921.47079428746,0.0,1.0
2009-07-16,41.0,41.0,41.0,41.0,200,32.0067316052056,32.0067316052056,32.0067316052056,32.0067316052056,256.196105904995,0.0,1.0
2009-07-17,40.96,41.0,40.5,41.0,1400,31.9755055255907,32.0067316052056,31.6164056100201,32.0067316052056,1793.37274133497,0.0,1.0
2009-07-20,49.25,49.7,46.75,47.01,22800,38.4471105257652,38.7984039214321,36.4954805498381,36.6984500673345,29206.3560731695,0.0,1.0
2009-07-21,50.145,52.0,47.65,47.65,10700,39.1457940571471,40.5939034992851,37.1980673411718,37.1980673411718,13706.4916659173,0.0,1.0
2009-07-22,52.0,52.85,51.0,51.0,4100,40.5939034992851,41.2574576911003,39.8132515089142,39.8132515089142,5252.0201710524,0.0,1.0
2009-07-23,54.4999,54.525,52.57,52.57,5400,42.5454554100132,42.5650497749715,41.0388751337965,41.0388751337965,6917.29485943487,0.0,1.0
2009-07-24,59.5,59.5,54.5,54.5,16400,46.4487934270666,46.4487934270666,42.5455334752123,42.5455334752123,21008.0806842096,0.0,1.0
2009-07-27,59.49,61.4625,58.5,59.0,9100,46.4409869071629,47.9808229581694,45.6681414366957,46.0584674318812,11656.9228186773,0.0,1.0
2009-07-28,58.05,59.2,57.7625,59.0,1900,45.3168480410289,46.2145978299554,45.0924105937972,46.0584674318812,2433.86300609745,0.0,1.0
2009-07-29,58.0,58.4,57.5,57.7,2400,45.2778154415103,45.5900762376587,44.8874894463249,45.0436198443991,3074.35327085994,0.0,1.0
2009-07-30,58.51,60.465,57.7625,59.02,8900,45.7540131556365,47.2827961964718,45.1694784635525,46.1528261228109,11381.274867161,0.1,1.0
2009-07-31,58.6,59.51,58.1,59.51,6100,45.8243919145497,46.5359993657824,45.4333988094767,46.5359993657824,7800.64906625641,0.0,1.0
2009-08-03,58.5,59.535,57.545,59.535,3400,45.7461932935351,46.5555490210361,44.9993964628457,46.5555490210361,4347.90275824128,0.0,1.0
2009-08-04,52.65,57.3,51.9,57.17,10100,41.1715739641816,44.80780984136,40.5850843065721,44.706151634041,12915.8287818344,0.0,1.0
2009-08-05,53.48,54.66,52.11,53.9,2200,41.8206225186027,42.7433662465748,40.7493014107028,42.1490567268639,2813.34884356789,0.0,1.0
2009-08-06,54.375,54.5,53.5,53.5,1200,42.5205001766832,42.6182484529515,41.8362622428056,41.8362622428056,1534.5539146734,0.0,1.0
2009-08-07,54.0,54.9,54.0,54.0,2000,42.2272553478785,42.9310429370098,42.2272553478785,42.2272553478785,2557.58985778899,0.0,1.0
2009-08-10,55.01,56.75,55.0,55.5,3600,43.0170614201259,44.3777174257798,43.0092415580244,43.4002346630974,4603.66174402018,0.0,1.0
2009-08-11,56.99,58.72,55.2501,56.01,1200,44.5653941162148,45.9182302597672,43.2048163091819,43.7990476302718,1534.55391467339,0.0,1.0
2009-08-12,57.465,57.5,56.5,56.5,500,44.9368375660341,44.9642070833892,44.1822208732433,44.1822208732433,639.397464447247,0.0,1.0
2009-08-13,56.5,56.5,55.995,56.5,700,44.1822208732433,44.1822208732433,43.7873178371196,44.1822208732433,895.156450226146,0.0,1.0
2009-08-14,57.282,57.4,56.0001,56.5,1500,44.7937340895774,44.8860084623746,43.7913059667913,44.1822208732433,1918.19239334174,0.0,1.0
2009-08-17,52.99,56.1001,51.75,56.1001,3300,41.4374492756312,43.8695045878059,40.4677863750503,43.8695045878059,4220.02326535183,0.0,1.0
2009-08-18,54.0,54.0,53.0,53.0,500,42.2272553478785,42.2272553478785,41.4452691377326,41.4452691377326,639.397464447248,0.0,1.0
2009-08-19,54.0,54.0,54.0,54.0,0,42.2272553478785,42.2272553478785,42.2272553478785,42.2272553478785,0,0.0,1.0
2009-08-20,55.7501,56.75,54.5,54.7,3900,43.5958094142549,44.3777174257798,42.6182484529515,42.7746456949807,4987.30022268853,0.0,1.0
2009-08-21,58.0,59.24,47.7,56.74,2900,45.3552001884621,46.324863089043,37.3007422239594,44.3698975636783,3708.50529379404,0.0,1.0
2009-08-24,59.0,61.5,58.45,58.75,4600,46.137186398608,48.0921519239728,45.7070939830278,45.9416898460716,5882.45667291468,0.0,1.0
2009-08-25,59.715,61.1,59.0,60.29,1300,46.6963065388624,47.7793574399144,46.137186398608,47.1459486096962,1662.43340756284,0.0,1.0
2009-08-26,57.24,59.75,57.24,59.75,3700,44.7608906687513,46.7236760562175,44.7608906687513,46.7236760562175,4731.54123690962,0.0,1.0
2009-08-27,56.2,57.24,54.78,57.24,2000,43.9476250101995,44.7608906687513,42.8372045917923,44.7608906687513,2557.58985778899,0.0,1.0
2009-08-28,57.25,57.99,57.15,57.15,1300,44.7687105308527,45.3473803263607,44.6905119098381,44.6905119098381,1662.43340756284,0.0,1.0
2009-08-31,55.75,57.75,55.75,57.75,1100,43.5957312156339,45.1597036359257,43.5957312156339,45.1597036359257,1406.67442178394,0.0,1.0
2009-09-01,51.5,55.75,51.0,55.75,2100,40.2722898225138,43.5957312156339,39.8812967174408,43.5957312156339,2685.46935067844,0.0,1.0
2009-09-02,51.0,52.0,49.985,51.5,3500,39.8812967174408,40.6632829275867,39.0875807141428,40.2722898225138,4475.78225113074,0.0,1.0
2009-09-03,52.0,52.0,52.0,52.0,100,40.6632829275867,40.6632829275867,40.6632829275867,40.6632829275867,127.87949288945,0.0,1.0
2009-09-04,53.0,53.0,51.0,51.0,300,41.4452691377326,41.4452691377326,39.8812967174408,39.8812967174408,383.638478668349,0.0,1.0
2009-09-08,53.608,54.9899,53.5,53.5,1900,41.9207167535013,43.001343497302,41.8362622428056,41.8362622428056,2429.71036489954,0.0,1.0
2009-09-09,54.5,55.5,53.61,55.0,1200,42.6182484529515,43.4002346630974,41.9222807259216,43.0092415580244,1534.55391467339,0.0,1.0
2009-09-10,55.499,55.5,53.5,54.25,1100,43.3994526768872,43.4002346630974,41.8362622428056,42.422751900415,1406.67442178395,0.0,1.0
2009-09-11,55.5,55.5,55.5,55.5,0,43.4002346630974,43.4002346630974,43.4002346630974,43.4002346630974,0,0.0,1.0
2009-09-14,54.26,54.53,54.04,54.04,1300,42.4305717625165,42.6417080392559,42.2585347962844,42.2585347962844,1662.43340756284,0.0,1.0
2009-09-15,54.5,54.915,53.5,54.5,1300,42.6182484529515,42.942772730162,41.8362622428056,42.6182484529515,1662.43340756284,0.0,1.0
2009-09-16,55.25,55.25,54.545,55.215,600,43.2047381105609,43.2047381105609,42.6534378324081,43.1773685932058,767.276957336697,0.0,1.0
2009-09-17,60.0,61.155,56.25,56.25,3500,46.9191726087539,47.8223666814724,43.9867243207068,43.9867243207068,4475.78225113073,0.0,1.0
2009-09-18,62.9999,63.28,61.25,61.25,2900,49.2650530405706,49.4840873780325,47.8966553714363,47.8966553714363,3708.50529379403,0.0,1.0
2009-09-21,63.626,64.0,62.1487,63.72,1700,49.754654606743,50.0471174493375,48.5994263784944,49.8281613104967,2173.95137912064,0.0,1.0
2009-09-22,63.034,63.034,63.0,63.0,1400,49.2917187703366,49.2917187703366,49.2651312391916,49.2651312391916,1790.31290045229,0.0,1.0
2009-09-23,62.0,62.995,61.208,62.995,1700,48.4831450290457,49.2612213081409,47.8638119506102,49.2612213081409,2173.95137912064,0.0,1.0
2009-09-24,60.0,62.0,57.81,62.0,3900,46.9191726087539,48.4831450290457,45.2066228085344,48.4831450290457,4987.30022268853,0.0,1.0
2009-09-25,56.53,58.75,56.261,58.75,1100,44.2056804595477,45.9416898460716,43.9953261690184,45.9416898460716,1406.67442178394,0.0,1.0
2009-09-28,60.0,60.0,58.715,58.715,1700,46.9191726087539,46.9191726087539,45.9143203287164,45.9143203287164,2173.95137912064,0.0,1.0
2009-09-29,60.25,61.25,60.25,61.215,1000,47.1146691612904,47.8966553714363,47.1146691612904,47.8692858540812,1278.79492889449,0.0,1.0
2009-09-30,61.0,62.0,59.5,60.0,1200,47.7011588188998,48.4831450290457,46.528179503681,46.9191726087539,1534.55391467339,0.0,1.0
2009-10-01,60.0099,60.9,59.0199,59.8,1300,46.9269142722344,47.6229601978852,46.1527479241899,46.7627753667247,1662.43340756284,0.0,1.0
2009-10-02,58.26,59.26,58.01,59.0,800,45.5585166031001,46.340502813246,45.3630200505636,46.137186398608,1023.03594311559,0.0,1.0
2009-10-05,59.1,60.85,58.965,58.965,1400,46.2153850196226,47.5838608873779,46.1098168812529,46.1098168812529,1790.31290045229,0.0,1.0
2009-10-06,59.0,60.12,59.0,59.1,1500,46.137186398608,47.0130109539714,46.137186398608,46.2153850196226,1918.19239334174,0.0,1.0
2009-10-07,62.0,63.25,57.74,57.74,2900,48.4831450290457,49.4606277917281,45.1518837738242,45.1518837738242,3708.50529379404,0.0,1.0
2009-10-08,64.5,65.3,61.41,62.5001,3300,50.4381105544105,51.0636995225272,48.0217731650596,48.8742163327397,4220.02326535183,0.0,1.0
2009-10-09,66.5,69.0,63.26,63.26,8100,52.0020829747023,53.957048500067,49.4684476538296,49.4684476538296,10358.2389240454,0.0,1.0
2009-10-12,65.25,67.01,65.1,65.51,1500,51.0246002120199,52.4008959418767,50.907302280498,51.2279166266578,1918.19239334174,0.0,1.0
2009-10-13,64.935,65.5,64.9,64.9,3800,50.7782745558239,51.2200967645564,50.7509050384688,50.7509050384688,4859.42072979908,0.0,1.0
2009-10-14,64.81,65.5,64.25,64.25,600,50.6805262795557,51.2200967645564,50.242614001874,50.242614001874,767.276957336697,0.0,1.0
2009-10-15,67.0,67.0,64.5,64.5,2400,52.3930760797752,52.3930760797752,50.4381105544105,50.4381105544105,3069.10782934679,0.0,1.0
2009-10-16,67.15,67.15,65.8,66.56,2500,52.5103740112971,52.5103740112971,51.4546926276001,52.049002147311,3196.98732223624,0.0,1.0
2009-10-19,69.1,69.1,67.0,67.0,3200,54.0352471210816,54.0352471210816,52.3930760797752,52.3930760797752,4092.14377246238,0.0,1.0
2009-10-20,68.5,68.5,68.5,68.5,400,53.5660553949941,53.5660553949941,53.5660553949941,53.5660553949941,511.517971557798,0.0,1.0
2009-10-21,68.25,69.5,68.25,69.5,700,53.3705588424576,54.34804160514,53.3705588424576,54.34804160514,895.156450226146,0.0,1.0
2009-10-22,69.4999,69.5,68.525,68.525,700,54.347963406519,54.34804160514,53.5856050502477,53.5856050502477,895.156450226145,0.0,1.0
2009-10-23,68.52,70.0,68.52,69.99,700,53.581695119197,54.7390347102129,53.581695119197,54.7312148481115,895.156450226146,0.0,1.0
2009-10-26,68.0001,68.5001,68.0001,68.5,600,53.1751404885421,53.5661335936151,53.1751404885421,53.5660553949941,767.276957336697,0.0,1.0
2009-10-27,65.67,68.025,65.01,68.025,3100,51.3530344202812,53.1946119451748,50.8369235215849,53.1946119451748,3964.26427957293,0.0,1.0
2009-10-28,60.102,65.23,59.751,65.23,9600,46.9989352021888,51.008960487817,46.7244580424276,51.008960487817,12276.4313173872,0.0,1.0
2009-10-29,59.55,61.0,59.55,60.0,1300,46.5672788141883,47.7011588188998,46.5672788141883,46.9191726087539,1662.43340756284,0.0,1.0
2009-10-30,63.0,65.7,60.88,60.88,5300,49.2651312391916,51.3764940065856,47.6073204736823,47.6073204736823,6777.61312314083,0.0,1.0
2009-11-02,63.0,63.0,63.0,63.0,300,49.2651312391916,49.2651312391916,49.2651312391916,49.2651312391916,383.638478668349,0.0,1.0
2009-11-03,60.075,61.5,58.5,61.5,4400,46.9778215745149,48.0921519239728,45.7461932935351,48.0921519239728,5626.69768713577,0.0,1.0
2009-11-04,62.51,62.51,61.49,61.49,1200,48.8819579962201,48.8819579962201,48.0843320618713,48.0843320618713,1534.55391467339,0.0,1.0
2009-11-05,64.329,64.329,62.83,62.83,500,50.4451484303018,50.4451484303018,49.2696711572675,49.2696711572675,637.613348376613,0.18,1.0
2009-11-06,71.75,71.75,67.55,67.55,12300,56.2645058974048,56.2645058974048,52.9709738448738,52.9709738448738,15685.2883700647,0.0,1.0
2009-11-09,69.5,78.81,66.0,72.75,26600,54.500113726406,61.8007764428498,51.7555036826302,57.0486801956265,33921.0301336359,0.0,1.0
2009-11-10,73.05,73.1,70.31,70.79,4400,57.283932485093,57.3231412000041,55.1352949079656,55.511698571112,5610.9974657142,0.0,1.0
2009-11-11,74.6,75.0,72.16,75.0,3500,58.4994026473366,58.8130723666252,56.5860173596757,58.8130723666252,4463.29343863629,0.0,1.0
2009-11-12,70.0,75.0,69.0,75.0,2300,54.8922008755169,58.8130723666252,54.1080265772952,58.8130723666252,2933.02140253242,0.0,1.0
2009-11-13,71.65,73.5,70.99,71.0,5900,56.1860884675826,57.6368109192927,55.6685334307563,55.6763751737385,7523.83751084405,0.0,1.0
2009-11-16,70.9,73.12,69.9999,73.12,2400,55.5979577439164,57.3388246859685,54.8921224580871,57.3388246859685,3060.54407220774,0.0,1.0
2009-11-17,70.0,71.0,69.5,69.5,2200,54.8922008755169,55.6763751737385,54.500113726406,54.500113726406,2805.4987328571,0.0,1.0
2009-11-18,71.49,71.49,68.2,69.2,4700,56.0606205798672,56.0606205798672,53.4806871387179,54.2648614369395,5993.56547474016,0.0,1.0
2009-11-19,72.8,72.87,68.75,68.75,1200,57.0878889105376,57.1427811114131,53.9119830027398,53.9119830027398,1530.27203610387,0.0,1.0
2009-11-20,76.25,77.0,70.8,72.95,5700,59.7932902394023,60.3814209630686,55.5195403140942,57.2055150552708,7268.7921714934,0.0,1.0
2009-11-23,76.6,77.0,76.25,76.25,1500,60.0677512437799,60.3814209630686,59.7932902394023,59.7932902394023,1912.84004512984,0.0,1.0
2009-11-24,76.775,76.775,74.5501,75.82,1900,60.2049817459687,60.2049817459687,58.4602723498553,59.456095291167,2422.93072383113,0.0,1.0
2009-11-25,76.5,78.4499,75.45,75.45,1500,59.9893338139577,61.5183952780602,59.165950800825,59.165950800825,1912.84004512984,0.0,1.0
2009-11-27,76.725,76.725,74.0,75.25,1100,60.1657730310576,60.1657730310576,58.0288980684036,59.0091159411806,1402.74936642855,0.0,1.0
2009-11-30,76.7,76.7,75.67,75.67,200,60.1461686736021,60.1461686736021,59.3384691464337,59.3384691464337,255.045339350645,0.0,1.0
2009-12-01,77.0,77.0,74.721,76.225,600,60.3814209630686,60.3814209630686,58.5942877374214,59.7736858819468,765.136018051936,0.0,1.0
2009-12-02,76.97,76.97,75.58,75.58,800,60.3578957341219,60.3578957341219,59.2678934595938,59.2678934595938,1020.18135740258,0.0,1.0
2009-12-03,76.952,76.952,76.95,76.95,800,60.3437805967539,60.3437805967539,60.3422122481575,60.3422122481575,1020.18135740258,0.0,1.0
2009-12-04,78.0001,78.4,77.5,77.84,1800,61.1656736787201,61.4792649805789,60.7735081121794,61.0401273735748,2295.40805415581,0.0,1.0
2009-12-07,77.8,77.8,77.47,77.47,300,61.0087604016459,61.0087604016459,60.7499828832327,60.7499828832327,382.568009025968,0.0,1.0
2009-12-08,75.5,77.9999,75.3,76.83,1200,59.2051595157361,61.1655168438604,59.0483246560917,60.2481113323709,1530.27203610387,0.0,1.0
2009-12-09,73.0,75.4,73.0,75.4,3400,57.2447237701819,59.1267420859139,57.2447237701819,59.1267420859139,4335.77076896097,0.0,1.0
2009-12-10,76.0,76.0,73.56,73.56,1500,59.5972466648469,59.5972466648469,57.683861377186,57.683861377186,1912.84004512984,0.0,1.0
2009-12-11,75.5,76.5,74.54,75.18,2200,59.2051595157361,59.9893338139577,58.4523521894433,58.9542237403051,2805.4987328571,0.0,1.0
2009-12-14,76.808,76.808,74.885,75.25,500,60.23085949781,60.23085949781,58.7228923223297,59.0091159411806,637.613348376614,0.0,1.0
2009-12-15,76.131,77.25,76.131,76.44,1100,59.6999734979139,60.577464537624,59.6999734979139,59.9422833560644,1402.74936642855,0.0,1.0
2009-12-16,76.23,76.23,76.23,76.23,100,59.7776067534379,59.7776067534379,59.7776067534379,59.7776067534379,127.522669675323,0.0,1.0
2009-12-17,73.4799,75.01,72.04,75.01,1500,57.6210490158985,58.8209141096075,56.4919164438891,58.8209141096075,1912.84004512984,0.0,1.0
2009-12-18,73.35,73.35,71.38,71.38,700,57.5191847745595,57.5191847745595,55.9743614070628,55.9743614070628,892.658687727259,0.0,1.0
2009-12-21,73.5,73.5,72.5,72.5,200,57.6368109192927,57.6368109192927,56.852636621071,56.852636621071,255.045339350646,0.0,1.0
2009-12-22,70.9001,72.2,70.9,72.2,2900,55.5980361613462,56.6173843316046,55.5979577439164,56.6173843316046,3698.15742058436,0.0,1.0
2009-12-23,68.49,70.9,67.0,70.9,4900,53.7080976852022,55.5979577439164,52.5396779808519,55.5979577439164,6248.61081409081,0.0,1.0
2009-12-24,68.135,68.6,67.5,67.595,1000,53.4297158093335,53.7943568580065,52.9317651299627,53.0062616882938,1275.22669675323,0.0,1.0
2009-12-28,68.0,68.338,68.0,68.31,500,53.3238522790735,53.5889031918725,53.3238522790735,53.5669463115223,637.613348376614,0.0,1.0
2009-12-29,68.5,68.5,67.605,67.61,800,53.7159394281844,53.7159394281844,53.014103431276,53.0180243027671,1020.18135740258,0.0,1.0
2009-12-30,67.6,68.24,67.6,68.24,600,53.0101825597849,53.5120541106467,53.0101825597849,53.5120541106467,765.136018051936,0.0,1.0
2009-12-31,65.9899,68.06,65.06,68.06,2600,51.7475835222182,53.3709027369668,51.0183798423018,53.3709027369668,3315.58941155839,0.0,1.0
2010-01-04,65.0275,66.43,64.1,66.43,3500,50.9928941776096,52.0926986308655,50.265572516009,52.0926986308655,4463.2934386363,0.0,1.0
2010-01-05,62.25,66.2499,60.51,64.79,6800,48.8148500642989,51.9514688397558,47.4503867853932,50.806652781782,8671.54153792195,0.0,1.0
2010-01-06,61.55,62.6,61.0,62.37,2500,48.2659280555438,49.0893110686765,47.8346321915218,48.9089509800855,3188.06674188307,0.0,1.0
2010-01-07,57.09,61.77,57.03,61.77,4900,44.7685106854751,48.4384464011525,44.7214602275818,48.4384464011525,6248.61081409082,0.0,1.0
2010-01-08,59.0,59.917,53.05,57.3,12700,46.2662835950785,46.9853714265478,41.6004465206596,44.9331872881017,16195.379048766,0.0,1.0
2010-01-11,61.5,67.4,60.0,60.0,3700,48.2267193406327,52.8533477001405,47.0504578933002,47.0504578933002,4718.33877798694,0.0,1.0
2010-01-12,61.0,63.25,59.048,61.39,2200,47.8346321915218,49.5990243625206,46.3039239613932,48.1404601678283,2805.4987328571,0.0,1.0
2010-01-13,62.0,62.0,59.5,60.97,3000,48.6188064897435,48.6188064897435,46.6583707441893,47.8111069625752,3825.68009025968,0.0,1.0
2010-01-14,61.2,61.95,60.0,61.95,1300,47.9914670511662,48.5795977748324,47.0504578933002,48.5795977748324,1657.7947057792,0.0,1.0
2010-01-15,61.2,61.2,59.051,60.35,500,47.9914670511662,47.9914670511662,46.3062764842878,47.3249188976778,637.613348376614,0.0,1.0
2010-01-19,64.0,64.0,62.0,62.99,4400,50.1871550861869,50.1871550861869,48.6188064897435,49.395139044983,5610.9974657142,0.0,1.0
2010-01-20,66.0,66.0,63.4999,63.4999,3600,51.7555036826302,51.7555036826302,49.7949895196462,49.7949895196462,4590.81610831162,0.0,1.0
2010-01-21,63.55,65.99,62.0,65.99,4200,49.8342766519871,51.747661939648,48.6188064897435,51.747661939648,5355.95212636355,0.0,1.0
2010-01-22,62.79,64.0,62.13,63.3,2100,49.2383041853386,50.1871550861869,48.7207491485123,49.6382330774317,2677.97606318178,0.0,1.0
2010-01-25,60.85,64.0,60.08,62.51,4500,47.7170060467886,50.1871550861869,47.1131918371579,49.0187353818366,5738.52013538952,0.0,1.0
2010-01-26,59.75,60.99,59.75,60.63,1900,46.8544143187448,47.8267904485396,46.8544143187448,47.5444877011798,2422.93072383113,0.0,1.0
2010-01-27,58.4,59.5,58.25,59.5,1400,45.7957790161455,46.6583707441893,45.6781528714123,46.6583707441893,1785.31737545452,0.0,1.0
2010-01-28,56.25,58.5,55.98,58.5,3800,44.1098042749689,45.8741964459677,43.8980772144491,45.8741964459677,4845.86144766227,0.0,1.0
2010-01-29,54.2501,55.62,54.05,55.62,3600,42.5415340959554,43.6157744670893,42.3846208188812,43.6157744670893,4590.81610831162,0.0,1.0
2010-02-01,55.0,56.5,54.1,54.17,2900,43.1295864021918,44.3058478495243,42.4238295337923,42.4787217346679,3698.15742058436,0.0,1.0
2010-02-02,56.9999,57.0,55.25,55.25,2500,44.6978565812054,44.6979349986352,43.3256299767473,43.3256299767473,3188.06674188306,0.0,1.0
2010-02-03,55.88,57.19,55.49,57.19,1400,43.8196597846269,44.8469281152973,43.5138318083205,44.8469281152973,1785.31737545452,0.0,1.0
2010-02-04,55.25,55.82,54.12,55.27,7200,43.3256299767473,43.7726093267336,42.4395130197568,43.3413134627117,9181.63221662323,0.0,1.0
2010-02-05,53.25,54.97,53.05,54.97,2100,41.8984327539838,43.2517718025632,41.741067748335,43.2517718025632,2668.95424601216,0.18,1.0
2010-02-08,52.11,53.6599,52.11,53.5,1800,41.0014522217859,42.220952333061,41.0014522217859,42.0951390110448,2287.67506801042,0.0,1.0
2010-02-09,52.0,52.9299,50.05,52.14,11100,40.914901468679,41.646570062443,39.3805926636036,41.0250569726332,14107.3295860643,0.0,1.0
2010-02-10,52.16,53.0,51.95,51.95,1600,41.040793473198,41.7017264969229,40.8755602172668,40.8755602172668,2033.4889493426,0.0,1.0
2010-02-11,50.01,52.5,48.61,52.0,4500,39.3491196624738,41.3083139828009,38.2475646229325,40.914901468679,5719.18767002606,0.0,1.0
2010-02-12,49.8,51.46,49.0,51.46,3000,39.1838864065426,40.4900159534274,38.5544263839476,40.4900159534274,3812.79178001737,0.0,1.0
2010-02-16,51.25,52.8,50.0,50.9599,5300,40.3247826974962,41.5443614912741,39.3412514121914,40.0965247568026,6735.93214469735,0.0,1.0
2010-02-17,52.0,54.05,51.75,52.44,2500,40.914901468679,42.5278927765789,40.7181952116181,41.2611044811063,3177.32648334781,0.0,1.0
2010-02-18,52.8,53.0,52.106,52.97,1800,41.5443614912741,41.7017264969229,40.9983049216729,41.6781217460755,2287.67506801042,0.0,1.0
2010-02-19,53.5,53.63,53.0,53.0,800,42.0951390110448,42.1974262647165,41.7017264969229,41.7017264969229,1016.7444746713,0.0,1.0
2010-02-22,54.24,54.24,52.6,53.5,1800,42.6773895319452,42.6773895319452,41.3869964856253,42.0951390110448,2287.67506801042,0.0,1.0
2010-02-23,55.06,55.41,54.9,55.0,1600,43.3225860551051,43.5979748149905,43.1966940505861,43.2753765534105,2033.4889493426,0.0,1.0
2010-02-24,55.5,56.5,55.5,55.5,400,43.6687890675324,44.4556140957763,43.6687890675324,43.6687890675324,508.37223733565,0.0,1.0
2010-02-25,56.5,56.5,55.75,55.75,1400,44.4556140957763,44.4556140957763,43.8654953245934,43.8654953245934,1779.30283067477,0.0,1.0
2010-02-26,57.25,57.9,56.75,56.75,2000,45.0457328669591,45.5571691353176,44.6523203528372,44.6523203528372,2541.86118667825,0.0,1.0
2010-03-01,58.36,58.47,56.72,56.72,1200,45.9191086483098,46.0056594014166,44.6287156019899,44.6287156019899,1525.11671200695,0.0,1.0
2010-03-02,59.5,59.5,58.55,58.83,1200,46.8160891805077,46.8160891805077,46.0686054036761,46.2889164115844,1525.11671200695,0.0,1.0
2010-03-03,60.0,60.0,59.0,59.59,1600,47.2095016946297,47.2095016946297,46.4226766663858,46.8869034330497,2033.48894934259,0.0,1.0
2010-03-04,60.44,60.45,59.0,59.86,2000,47.5557047070569,47.5635729573394,46.4226766663858,47.0993461906755,2541.86118667825,0.0,1.0
2010-03-05,61.0,61.57,59.0,61.0,2700,47.9963267228735,48.4448169889725,46.4226766663858,47.9963267228735,3431.51260201563,0.0,1.0
2010-03-08,61.0,61.0,61.0,61.0,0,47.9963267228735,47.9963267228735,47.9963267228735,47.9963267228735,0,0.0,1.0
2010-03-09,61.57,62.0,61.57,62.0,600,48.4448169889725,48.7831517511173,48.4448169889725,48.7831517511173,762.558356003473,0.0,1.0
2010-03-10,58.16,61.0,58.16,59.62,1600,45.761743642661,47.9963267228735,45.761743642661,46.910508183897,2033.4889493426,0.0,1.0
2010-03-11,57.75,58.97,57.0,58.28,1400,45.439145381081,46.3990719155385,44.8490266098982,45.8561626460503,1779.30283067477,0.0,1.0
2010-03-12,58.72,58.72,58.72,58.72,100,46.2023656584776,46.2023656584776,46.2023656584776,46.2023656584776,127.093059333912,0.0,1.0
2010-03-15,59.0,59.0,57.0,57.0,400,46.4226766663858,46.4226766663858,44.8490266098982,44.8490266098982,508.37223733565,0.0,1.0
2010-03-16,58.505,59.97,58.47,59.97,800,46.0331982774051,47.1858969437823,46.0056594014166,47.1858969437823,1016.7444746713,0.0,1.0
2010-03-17,61.9699,62.0,58.51,58.51,3700,48.7594683177672,48.7831517511173,46.0371324025463,46.0371324025463,4702.44319535475,0.0,1.0
2010-03-18,62.525,62.525,62.1,62.1,1000,49.1962348909453,49.1962348909453,48.8618342539417,48.8618342539417,1270.93059333912,0.0,1.0
2010-03-19,62.5,62.5,61.22,61.28,1400,49.1765642652392,49.1765642652392,48.1694282290871,48.2166377307818,1779.30283067477,0.0,1.0
2010-03-22,62.5,62.5,62.5,62.5,0,49.1765642652392,49.1765642652392,49.1765642652392,49.1765642652392,0,0.0,1.0
2010-03-23,62.1,62.65,62.1,62.65,200,48.8618342539417,49.2945880194758,48.8618342539417,49.2945880194758,254.186118667825,0.0,1.0
2010-03-24,62.1,63.1,62.1,63.1,200,48.8618342539417,49.6486592821855,48.8618342539417,49.6486592821855,254.186118667825,0.0,1.0
2010-03-25,62.0,62.0,60.64,60.64,700,48.7831517511173,48.7831517511173,47.7130697127057,47.7130697127057,889.651415337386,0.0,1.0
2010-03-26,61.72,62.0,61.72,62.0,200,48.562840743209,48.7831517511173,48.562840743209,48.7831517511173,254.186118667825,0.0,1.0
2010-03-29,61.08,62.0,60.39,62.0,2600,48.059272725133,48.7831517511173,47.5163634556447,48.7831517511173,3304.41954268172,0.0,1.0
2010-03-30,59.27,60.065,57.6,60.065,1700,46.6351194240117,47.2606453214655,45.3211216268445,47.2606453214655,2160.58200867651,0.0,1.0
2010-03-31,59.585,59.585,57.1,58.1,400,46.8829693079085,46.8829693079085,44.9277091127226,45.7145341409664,508.372237335649,0.0,1.0
2010-04-01,59.59,59.59,59.59,59.59,0,46.8869034330497,46.8869034330497,46.8869034330497,46.8869034330497,0,0.0,1.0
2010-04-05,59.328,60.1,59.0999,59.0999,1000,46.6807552756498,47.288184197454,46.5012804867074,46.5012804867074,1270.93059333912,0.0,1.0
2010-04-06,59.33,59.33,59.33,59.33,0,46.6823289257063,46.6823289257063,46.6823289257063,46.6823289257063,0,0.0,1.0
2010-04-07,58.6,58.6,58.6,58.6,100,46.1079466550883,46.1079466550883,46.1079466550883,46.1079466550883,127.093059333912,0.0,1.0
2010-04-08,58.6,58.6,58.6,58.6,0,46.1079466550883,46.1079466550883,46.1079466550883,46.1079466550883,0,0.0,1.0
2010-04-09,59.66,60.0,59.1,59.735,1600,46.9419811850267,47.2095016946297,46.5013591692102,47.000993062145,2033.4889493426,0.0,1.0
2010-04-12,59.43,59.85,59.24,59.85,600,46.7610114285307,47.0914779403931,46.6115146731643,47.0914779403931,762.558356003473,0.0,1.0
2010-04-13,59.37,59.37,58.95,59.0,400,46.713801926836,46.713801926836,46.3833354149736,46.4226766663858,508.37223733565,0.0,1.0
2010-04-14,59.37,59.37,59.37,59.37,0,46.713801926836,46.713801926836,46.713801926836,46.713801926836,0,0.0,1.0
2010-04-15,59.37,59.37,59.37,59.37,300,46.713801926836,46.713801926836,46.713801926836,46.713801926836,381.279178001737,0.0,1.0
2010-04-16,59.37,59.37,59.37,59.37,0,46.713801926836,46.713801926836,46.713801926836,46.713801926836,0,0.0,1.0
2010-04-19,59.75,59.75,59.75,59.75,200,47.0127954375687,47.0127954375687,47.0127954375687,47.0127954375687,254.186118667825,0.0,1.0
2010-04-20,55.27,59.015,54.86,57.45,8000,43.4878193110364,46.4344790418095,43.1652210494564,45.2030978726079,10167.444746713,0.0,1.0
2010-04-21,54.49,55.26,54.49,55.26,1000,42.8740957890062,43.4799510607539,42.8740957890062,43.4799510607539,1270.93059333912,0.0,1.0
2010-04-22,53.5,54.8,53.5,54.52,1000,42.0951390110448,43.1180115477617,42.0951390110448,42.8977005398535,1270.93059333912,0.0,1.0
2010-04-23,53.5,54.1,53.5,54.1,600,42.0951390110448,42.5672340279911,42.0951390110448,42.5672340279911,762.558356003473,0.0,1.0
2010-04-26,53.025,53.0251,52.44,52.44,400,41.721397122629,41.7214758051318,41.2611044811063,41.2611044811063,508.372237335649,0.0,1.0
2010-04-27,51.498,53.01,51.3,53.01,2400,40.5199153045006,41.7095947472053,40.3641239489084,41.7095947472053,3050.2334240139,0.0,1.0
2010-04-28,51.0,52.0,50.0,51.0,3600,40.1280764404352,40.914901468679,39.3412514121914,40.1280764404352,4575.35013602084,0.0,1.0
2010-04-29,51.17,53.4,50.67,51.98,4800,40.2618366952367,42.0164565082204,39.8684241811147,40.8991649681142,6100.46684802778,0.0,1.0
2010-04-30,50.52,51.07,50.25,51.03,1200,39.7504004268782,40.1831541924123,39.5379576692523,40.1516811912825,1525.11671200695,0.0,1.0
2010-05-03,49.75,50.005,49.75,50.0,1500,39.1445451551304,39.3451855373326,39.1445451551304,39.3412514121914,1906.39589000869,0.0,1.0
2010-05-04,49.83,50.14,49.1,50.14,1700,39.2074911573899,39.4514069161455,38.6331088867719,39.4514069161455,2160.58200867651,0.0,1.0
2010-05-05,49.0,49.7499,48.0,49.11,1600,38.5544263839476,39.1444664726276,37.7676013557037,38.6409771370544,2033.48894934259,0.0,1.0
2010-05-06,47.8,49.17,47.12,49.0,4500,37.610236350055,38.688186638749,37.0751953308492,38.5544263839476,5719.18767002605,0.0,1.0
2010-05-07,47.44,47.81,46.61,47.25,2100,37.4686078449711,37.7608377122274,36.8130651697745,37.3185438590827,2658.86580073114,0.18,1.0
2010-05-10,48.75,48.78,47.55,48.7,1400,38.5032595371488,38.5269538507101,37.5554869946959,38.4637690145466,1772.57720048743,0.0,1.0
2010-05-11,49.24,50.63,47.55,47.55,4200,38.8902666586504,39.9881031869917,37.5554869946959,37.5554869946959,5317.73160146228,0.0,1.0
2010-05-12,50.91,50.91,49.5,49.5,1600,40.209250113564,40.209250113564,39.0956173761819,39.0956173761819,2025.80251484277,0.0,1.0
2010-05-13,52.7415,52.78,51.38,51.38,1500,41.6557879564828,41.6861956588865,40.5804610260247,40.5804610260247,1899.1898576651,0.0,1.0
2010-05-14,52.42,53.08,51.5,52.58,6400,41.4018638961506,41.9231387944997,40.67523828027,41.5282335684776,8103.21005937108,0.0,1.0
2010-05-17,52.42,52.42,52.42,52.42,0,41.4018638961506,41.4018638961506,41.4018638961506,41.4018638961506,0,0.0,1.0
2010-05-18,52.0,53.5,52.0,53.5,800,41.0701435062921,42.2548591843582,41.0701435062921,42.2548591843582,1012.90125742139,0.0,1.0
2010-05-19,51.5,52.0,50.5,51.055,1400,40.67523828027,41.0701435062921,39.885427828226,40.3237726291104,1772.57720048743,0.0,1.0
2010-05-20,48.5,49.97,48.0,49.0,3700,38.3058069241378,39.4668282886426,37.9109016981158,38.7007121501598,4684.66831557391,0.0,1.0
2010-05-21,49.9899,50.0,48.5,50.0,900,39.4825455166383,39.4905226022039,38.3058069241378,39.4905226022039,1139.51391459906,0.0,1.0
2010-05-24,50.89,51.465,49.5,49.5,1300,40.1934539045231,40.6475949144485,39.0956173761819,39.0956173761819,1645.96454330975,0.0,1.0
2010-05-25,48.8,49.5,48.3,49.5,1500,38.542750059751,39.0956173761819,38.147844833729,39.0956173761819,1899.1898576651,0.0,1.0
2010-05-26,50.0,50.0,50.0,50.0,200,39.4905226022039,39.4905226022039,39.4905226022039,39.4905226022039,253.225314355346,0.0,1.0
2010-05-27,48.8,49.5,48.8,49.5,300,38.542750059751,39.0956173761819,38.542750059751,39.0956173761819,379.83797153302,0.0,1.0
2010-05-28,48.55,49.25,48.55,49.25,2100,38.34529744674,38.8981647631709,38.34529744674,38.8981647631709,2658.86580073114,0.0,1.0
2010-06-01,48.0,48.8499,47.7,47.7,1600,37.9109016981158,38.582161601308,37.6739585625025,37.6739585625025,2025.80251484277,0.0,1.0
2010-06-02,48.5,48.9999,48.5,48.9999,200,38.3058069241378,38.7006331691146,38.3058069241378,38.7006331691146,253.225314355346,0.0,1.0
2010-06-03,48.99,49.1475,48.55,48.85,2000,38.6928140456394,38.8172091918363,38.34529744674,38.5822405823532,2532.25314355346,0.0,1.0
2010-06-04,48.774,49.8,48.51,48.8,3400,38.5222149879979,39.3325605117951,38.3137050286582,38.542750059751,4304.83034404089,0.0,1.0
2010-06-07,48.09,48.09,48.0,48.01,300,37.9819846387997,37.9819846387997,37.9109016981158,37.9187998026362,379.83797153302,0.0,1.0
2010-06-08,49.4299,49.47,49.385,49.47,600,39.0402516634936,39.0719230626205,39.0047891741968,39.0719230626205,759.675943066039,0.0,1.0
2010-06-09,49.43,49.43,49.43,49.43,0,39.0403306445388,39.0403306445388,39.0403306445388,39.0403306445388,0,0.0,1.0
2010-06-10,51.8999,51.8999,48.155,48.155,2300,40.9910834800425,40.9910834800425,38.0333223181826,38.0333223181826,2912.09111508648,0.0,1.0
2010-06-11,51.9,51.9,51.9,51.9,0,40.9911624610877,40.9911624610877,40.9911624610877,40.9911624610877,0,0.0,1.0
2010-06-14,52.25,52.25,52.25,52.25,200,41.2675961193031,41.2675961193031,41.2675961193031,41.2675961193031,253.225314355346,0.0,1.0
2010-06-15,53.75,53.75,53.7,53.7,200,42.4523117973692,42.4523117973692,42.412821274767,42.412821274767,253.225314355346,0.0,1.0
2010-06-16,53.771,53.939,53.75,53.75,1400,42.4688978168621,42.6015859728055,42.4523117973692,42.4523117973692,1772.57720048743,0.0,1.0
2010-06-17,54.5,54.5,52.845,54.25,900,43.0446696364023,43.0446696364023,41.7375333382693,42.8472170233912,1139.51391459906,0.0,1.0
2010-06-18,54.5,54.5,54.5,54.5,0,43.0446696364023,43.0446696364023,43.0446696364023,43.0446696364023,0,0.0,1.0
2010-06-21,54.47,54.47,54.47,54.47,100,43.0209753228409,43.0209753228409,43.0209753228409,43.0209753228409,126.612657177673,0.0,1.0
2010-06-22,55.0,55.0,55.0,55.0,100,43.4395748624243,43.4395748624243,43.4395748624243,43.4395748624243,126.612657177673,0.0,1.0
2010-06-23,57.5,57.5,55.0,55.0,700,45.4141009925345,45.4141009925345,43.4395748624243,43.4395748624243,886.288600243713,0.0,1.0
2010-06-24,59.0,59.0,57.585,58.99,500,46.5988166706006,46.5988166706006,45.4812348809582,46.5909185660802,633.063285888366,0.0,1.0
2010-06-25,58.25,59.99,58.25,59.0,800,46.0064588315676,47.3807290181243,46.0064588315676,46.5988166706006,1012.90125742138,0.0,1.0
2010-06-28,59.25,59.25,58.75,58.75,300,46.7962692836116,46.7962692836116,46.4013640575896,46.4013640575896,379.83797153302,0.0,1.0
2010-06-29,54.7,59.19,54.69,57.75,1600,43.2026317268111,46.748880656489,43.1947336222906,45.6115536055455,2025.80251484277,0.0,1.0
2010-06-30,56.75,56.75,56.75,56.75,100,44.8217431535014,44.8217431535014,44.8217431535014,44.8217431535014,126.612657177673,0.0,1.0
2010-07-01,54.7001,55.25,54.7,55.25,2700,43.2027107078563,43.6370274754353,43.2026317268111,43.6370274754353,3418.54174379718,0.0,1.0
2010-07-02,54.2,54.4,54.1,54.1,400,42.807726500789,42.9656885911979,42.7287454555846,42.7287454555846,506.450628710693,0.0,1.0
2010-07-06,51.54,55.99,51.54,54.3,900,40.7068306983518,44.2214872099479,40.7068306983518,42.8867075459934,1139.51391459906,0.0,1.0
2010-07-07,51.0,51.41,50.3,50.3,800,40.280333054248,40.6041553395861,39.7274657378171,39.7274657378171,1012.90125742139,0.0,1.0
2010-07-08,50.95,51.8,50.8,50.8,700,40.2408425316458,40.9121814158833,40.1223709638392,40.1223709638392,886.288600243712,0.0,1.0
2010-07-09,52.45,52.45,50.4,50.4,900,41.4255582097119,41.4255582097119,39.8064467830215,39.8064467830215,1139.51391459906,0.0,1.0
2010-07-12,52.45,52.45,52.45,52.45,0,41.4255582097119,41.4255582097119,41.4255582097119,41.4255582097119,0,0.0,1.0
2010-07-13,54.99,55.0,52.5,52.5,1300,43.4316767579039,43.4395748624243,41.4650487323141,41.4650487323141,1645.96454330975,0.0,1.0
2010-07-14,53.5,53.61,52.0,53.52,1600,42.2548591843582,42.341738334083,41.0701435062921,42.2706553933991,2025.80251484277,0.0,1.0
2010-07-15,53.5,54.0151,53.5,54.0,1400,42.2548591843582,42.6616905482061,42.2548591843582,42.6497644103802,1772.57720048742,0.0,1.0
2010-07-16,54.0,54.0,53.5,53.5,400,42.6497644103802,42.6497644103802,42.2548591843582,42.2548591843582,506.450628710693,0.0,1.0
2010-07-19,52.0001,52.035,52.0,52.0,1700,41.0702224873373,41.0977868721136,41.0701435062921,41.0701435062921,2152.41517202044,0.0,1.0
2010-07-20,56.52,56.52,54.75,54.75,5100,44.6400867495313,44.6400867495313,43.2421222494133,43.2421222494133,6457.24551606134,0.0,1.0
2010-07-21,56.9999,56.9999,56.9999,56.9999,200,45.0191167854673,45.0191167854673,45.0191167854673,45.0191167854673,253.225314355346,0.0,1.0
2010-07-22,56.7501,56.7501,55.75,55.78,400,44.8218221345467,44.8218221345467,44.0319327014574,44.0556270150187,506.450628710692,0.0,1.0
2010-07-23,59.0,59.0,57.25,57.25,1300,46.5988166706006,46.5988166706006,45.2166483795235,45.2166483795235,1645.96454330975,0.0,1.0
2010-07-26,60.985,61.0,57.25,58.55,2700,48.1665904179081,48.1784375746888,45.2166483795235,46.2434019671808,3418.54174379718,0.0,1.0
2010-07-27,61.0,61.9985,61.0,61.25,1100,48.1784375746888,48.9670633110548,48.1784375746888,48.3758901876998,1392.7392289544,0.0,1.0
2010-07-28,58.2,60.99,58.2,59.5,300,45.9669683089654,48.1705394701683,45.9669683089654,46.9937218966227,379.837971533019,0.0,1.0
2010-07-29,58.1001,61.0,58.1001,61.0,300,45.8880662448061,48.1784375746888,45.8880662448061,48.1784375746888,379.83797153302,0.0,1.0
2010-07-30,60.81,60.81,59.0,59.0,200,48.1705394701683,48.1705394701683,46.7367510070701,46.7367510070701,252.477969600732,0.18,1.0
2010-08-02,61.95,61.95,61.95,61.95,600,49.0735885574236,49.0735885574236,49.0735885574236,49.0735885574236,757.433908802195,0.0,1.0
2010-08-03,61.95,61.95,61.95,61.95,0,49.0735885574236,49.0735885574236,49.0735885574236,49.0735885574236,0,0.0,1.0
2010-08-04,60.53,60.53,60.53,60.53,100,47.9487379399653,47.9487379399653,47.9487379399653,47.9487379399653,126.238984800366,0.0,1.0
2010-08-05,60.45,60.6801,60.45,60.6801,800,47.885366074193,48.0676394031206,47.885366074193,48.0676394031206,1009.91187840293,0.0,1.0
2010-08-06,60.45,60.45,60.45,60.45,0,47.885366074193,47.885366074193,47.885366074193,47.885366074193,0,0.0,1.0
2010-08-09,59.001,60.0,59.0,60.0,300,46.7375431553922,47.5288993292238,46.7367510070701,47.5288993292238,378.716954401098,0.0,1.0
2010-08-10,58.5,60.4,58.5,60.37,1000,46.3406768459932,47.8457586580853,46.3406768459932,47.8219942084207,1262.38984800366,0.0,1.0
2010-08-11,56.05,57.5,56.03,57.5,300,44.3999134567166,45.5485285238395,44.3840704902735,45.5485285238395,378.716954401097,0.0,1.0
2010-08-12,57.4999,57.4999,56.0,56.0,200,45.5484493090073,45.5484493090073,44.3603060406089,44.3603060406089,252.477969600731,0.0,1.0
2010-08-13,57.5,57.5,57.5,57.5,0,45.5485285238395,45.5485285238395,45.5485285238395,45.5485285238395,0,0.0,1.0
2010-08-16,57.5,57.5,56.0,56.0,600,45.5485285238395,45.5485285238395,44.3603060406089,44.3603060406089,757.433908802194,0.0,1.0
2010-08-17,59.01,59.01,57.51,57.51,300,46.7446724902916,46.7446724902916,45.556450007061,45.556450007061,378.716954401097,0.0,1.0
2010-08-18,60.465,60.465,60.465,60.465,100,47.8972482990253,47.8972482990253,47.8972482990253,47.8972482990253,126.238984800366,0.0,1.0
2010-08-19,59.24,60.5,59.24,60.5,500,46.926866604387,47.9249734903007,46.926866604387,47.9249734903007,631.194924001829,0.0,1.0
2010-08-20,56.49,58.0,56.0,58.0,1400,44.7484587184642,45.9446026849164,44.3603060406089,45.9446026849164,1767.34578720512,0.0,1.0
2010-08-23,57.29,57.29,57.0,57.0,2100,45.3821773761872,45.3821773761872,45.1524543627626,45.1524543627626,2651.01868080768,0.0,1.0
2010-08-24,57.29,57.29,57.29,57.29,0,45.3821773761872,45.3821773761872,45.3821773761872,45.3821773761872,0,0.0,1.0
2010-08-25,58.9985,58.9985,56.19,57.24,1200,46.7355627845869,46.7355627845869,44.5108142218181,45.3425699600795,1514.86781760439,0.0,1.0
2010-08-26,59.15,59.15,57.6,57.6,400,46.8555732553931,46.8555732553931,45.6277433560549,45.6277433560549,504.955939201464,0.0,1.0
2010-08-27,60.65,60.65,59.5,59.5,200,48.0437957386237,48.0437957386237,47.132825168147,47.132825168147,252.477969600732,0.0,1.0
2010-08-30,60.65,60.65,60.65,60.65,0,48.0437957386237,48.0437957386237,48.0437957386237,48.0437957386237,0,0.0,1.0
2010-08-31,60.89,60.89,59.51,59.51,600,48.2339113359406,48.2339113359406,47.1407466513685,47.1407466513685,757.433908802195,0.0,1.0
2010-09-01,60.0,61.0,60.0,60.89,800,47.5288993292238,48.3210476513775,47.5288993292238,48.2339113359406,1009.91187840293,0.0,1.0
2010-09-02,61.9999,62.0,60.0,60.0,2000,49.1131167586991,49.1131959735313,47.5288993292238,47.5288993292238,2524.77969600731,0.0,1.0
2010-09-03,61.9999,62.0,60.5501,61.9999,1800,49.1131167586991,49.1131959735313,47.9646601212406,49.1131167586991,2272.30172640658,0.0,1.0
2010-09-07,61.75,61.75,61.5,61.5,400,48.9151588929928,48.9151588929928,48.7171218124544,48.7171218124544,504.955939201464,0.0,1.0
2010-09-08,62.0,62.0,61.8899,61.89,3500,49.1131959735313,49.1131959735313,49.0259804432621,49.0260596580944,4418.3644680128,0.0,1.0
2010-09-09,60.0,63.39,60.0,63.39,1300,47.5288993292238,50.214282141325,47.5288993292238,50.214282141325,1641.10680240476,0.0,1.0
2010-09-10,60.0,60.0,60.0,60.0,0,47.5288993292238,47.5288993292238,47.5288993292238,47.5288993292238,0,0.0,1.0
2010-09-13,60.0,60.0,60.0,60.0,0,47.5288993292238,47.5288993292238,47.5288993292238,47.5288993292238,0,0.0,1.0
2010-09-14,60.0,60.0,60.0,60.0,0,47.5288993292238,47.5288993292238,47.5288993292238,47.5288993292238,0,0.0,1.0
2010-09-15,60.0,60.0,60.0,60.0,200,47.5288993292238,47.5288993292238,47.5288993292238,47.5288993292238,252.477969600732,0.0,1.0
2010-09-16,60.0,60.0,60.0,60.0,0,47.5288993292238,47.5288993292238,47.5288993292238,47.5288993292238,0,0.0,1.0
2010-09-17,60.0,60.0,60.0,60.0,0,47.5288993292238,47.5288993292238,47.5288993292238,47.5288993292238,0,0.0,1.0
2010-09-20,60.0,60.0,60.0,60.0,0,47.5288993292238,47.5288993292238,47.5288993292238,47.5288993292238,0,0.0,1.0
2010-09-21,61.03,61.49,61.01,61.01,500,48.3448121010422,48.7092003292329,48.3289691345991,48.3289691345991,631.194924001828,0.0,1.0
2010-09-22,61.5,61.6,61.5,61.6,400,48.7171218124544,48.7963366446698,48.7171218124544,48.7963366446698,504.955939201463,0.0,1.0
2010-09-23,61.5,61.5,61.5,61.5,0,48.7171218124544,48.7171218124544,48.7171218124544,48.7171218124544,0,0.0,1.0
2010-09-24,61.39,61.39,61.39,61.39,100,48.6299854970175,48.6299854970175,48.6299854970175,48.6299854970175,126.238984800366,0.0,1.0
2010-09-27,61.39,61.39,61.39,61.39,0,48.6299854970175,48.6299854970175,48.6299854970175,48.6299854970175,0,0.0,1.0
2010-09-28,61.5,61.5,61.5,61.5,600,48.7171218124544,48.7171218124544,48.7171218124544,48.7171218124544,757.433908802195,0.0,1.0
2010-09-29,60.25,62.0,60.25,61.39,1700,47.7269364097622,49.1131959735313,47.7269364097622,48.6299854970175,2146.06274160622,0.0,1.0
2010-09-30,61.715,61.715,61.715,61.715,100,48.8874337017175,48.8874337017175,48.8874337017175,48.8874337017175,126.238984800366,0.0,1.0
2010-10-01,61.5,61.5,61.5,61.5,200,48.7171218124544,48.7171218124544,48.7171218124544,48.7171218124544,252.477969600732,0.0,1.0
2010-10-04,60.11,60.11,60.11,60.11,400,47.6160356446607,47.6160356446607,47.6160356446607,47.6160356446607,504.955939201463,0.0,1.0
2010-10-05,60.2,60.7,60.12,60.12,700,47.6873289936546,48.0834031547314,47.6239571278823,47.6239571278823,883.67289360256,0.0,1.0
2010-10-06,61.8999,62.0,61.5,61.5,1700,49.0339019264837,49.1131959735313,48.7171218124544,48.7171218124544,2146.06274160622,0.0,1.0
2010-10-07,62.715,62.75,61.9,62.0,1200,49.6795820238712,49.7073072151466,49.0339811413159,49.1131959735313,1514.86781760439,0.0,1.0
2010-10-08,64.5,64.5,63.0001,63.5,1000,51.0935667789156,51.0935667789156,49.9054235105172,50.3014184567619,1262.38984800366,0.0,1.0
2010-10-11,64.6,65.0,63.5,63.5,1100,51.172781611131,51.4896409399925,50.3014184567619,50.3014184567619,1388.62883280402,0.0,1.0
2010-10-12,68.0,68.0,64.9,64.9,1700,53.8660859064537,53.8660859064537,51.4104261077771,51.4104261077771,2146.06274160622,0.0,1.0
2010-10-13,68.75,68.75,67.92,68.0,800,54.460197148069,54.460197148069,53.8027140406814,53.8660859064537,1009.91187840293,0.0,1.0
2010-10-14,69.0,69.0,68.75,68.75,1100,54.6582342286074,54.6582342286074,54.460197148069,54.460197148069,1388.62883280402,0.0,1.0
2010-10-15,67.085,68.5,67.085,68.5,1200,53.141270191683,54.2621600675305,53.141270191683,54.2621600675305,1514.86781760439,0.0,1.0
2010-10-18,68.955,68.955,68.955,68.955,200,54.6225875541105,54.6225875541105,54.6225875541105,54.6225875541105,252.477969600731,0.0,1.0
2010-10-19,67.66,67.66,67.66,67.66,100,53.5967554769214,53.5967554769214,53.5967554769214,53.5967554769214,126.238984800366,0.0,1.0
2010-10-20,67.66,67.66,67.66,67.66,0,53.5967554769214,53.5967554769214,53.5967554769214,53.5967554769214,0,0.0,1.0
2010-10-21,67.66,67.66,67.66,67.66,0,53.5967554769214,53.5967554769214,53.5967554769214,53.5967554769214,0,0.0,1.0
2010-10-22,68.05,68.05,68.05,68.05,100,53.9056933225613,53.9056933225613,53.9056933225613,53.9056933225613,126.238984800366,0.0,1.0
2010-10-25,69.215,69.215,69.0,69.0,200,54.8285461178704,54.8285461178704,54.6582342286074,54.6582342286074,252.477969600732,0.0,1.0
2010-10-26,68.655,69.25,68.53,69.25,1200,54.3849430574643,54.8562713091458,54.2859245171951,54.8562713091458,1514.86781760439,0.0,1.0
2010-10-27,69.25,69.25,69.25,69.25,100,54.8562713091458,54.8562713091458,54.8562713091458,54.8562713091458,126.238984800366,0.0,1.0
2010-10-28,69.25,69.25,69.0,69.0,200,54.8562713091458,54.8562713091458,54.6582342286074,54.6582342286074,252.477969600732,0.0,1.0
2010-10-29,69.5,69.5,69.5,69.5,200,55.0543083896843,55.0543083896843,55.0543083896843,55.0543083896843,252.477969600731,0.0,1.0
2010-11-01,69.5,69.5,69.5,69.5,0,55.0543083896843,55.0543083896843,55.0543083896843,55.0543083896843,0,0.0,1.0
2010-11-02,69.9,70.0,68.5,68.5,1700,55.3711677185457,55.4503825507611,54.2621600675305,54.2621600675305,2146.06274160622,0.0,1.0
2010-11-03,71.0,71.0,68.4001,68.4001,600,56.2425308729148,56.2425308729148,54.1830244501474,54.1830244501474,757.433908802195,0.0,1.0
2010-11-04,71.0,71.0,71.0,71.0,100,56.2425308729148,56.2425308729148,56.2425308729148,56.2425308729148,126.238984800366,0.0,1.0
2010-11-05,71.0,71.0,71.0,71.0,0,56.3851175709025,56.3851175709025,56.3851175709025,56.3851175709025,0,0.18,1.0
2010-11-08,71.0,71.0,71.0,71.0,500,56.3851175709025,56.3851175709025,56.3851175709025,56.3851175709025,629.598758136132,0.0,1.0
2010-11-09,71.5,71.5,70.0,71.5,1100,56.7821958636554,56.7821958636554,55.5909609853969,56.7821958636554,1385.11726789949,0.0,1.0
2010-11-10,71.0,71.0,68.66,70.01,700,56.3851175709025,56.3851175709025,54.5267911608193,55.5989025512519,881.438261390585,0.0,1.0
2010-11-11,70.0,70.0,70.0,70.0,100,55.5909609853969,55.5909609853969,55.5909609853969,55.5909609853969,125.919751627226,0.0,1.0
2010-11-12,69.5,72.2,69.5,70.0,1100,55.193882692644,57.3381054735093,55.193882692644,55.5909609853969,1385.11726789949,0.0,1.0
2010-11-15,69.4999,69.5,67.011,68.0,700,55.1938032769855,55.193882692644,53.2172269513204,54.0026478143855,881.438261390584,0.0,1.0
2010-11-16,71.5,71.5,69.0,69.0,3000,56.7821958636554,56.7821958636554,54.7968043998912,54.7968043998912,3777.59254881679,0.0,1.0
2010-11-17,70.75,71.5001,70.75,71.5,600,56.1865784245261,56.7822752793139,56.1865784245261,56.7821958636554,755.518509763358,0.0,1.0
2010-11-18,71.0,72.0,71.0,71.4998,900,56.3851175709025,57.1792741564082,56.3851175709025,56.7820370323383,1133.27776464504,0.0,1.0
2010-11-19,70.51,71.2001,70.51,71.2001,700,55.9959808440048,56.5440283036622,55.9959808440048,56.5440283036622,881.438261390583,0.0,1.0
2010-11-22,72.01,72.01,71.0,71.0,600,57.1872157222633,57.1872157222633,56.3851175709025,56.3851175709025,755.518509763357,0.0,1.0
2010-11-23,72.5,72.65,71.6,72.0,3900,57.576352449161,57.6954759369869,56.8616115222059,57.1792741564082,4910.87031346183,0.0,1.0
2010-11-24,72.6,73.4999,72.0,72.0,800,57.6557681077116,58.3704296190081,57.1792741564082,57.1792741564082,1007.35801301781,0.0,1.0
2010-11-26,72.5,73.5,72.5,73.4999,500,57.576352449161,58.3705090346667,57.576352449161,58.3704296190081,629.598758136132,0.0,1.0
2010-11-29,73.7501,73.7501,72.6,72.6,600,58.5691275967017,58.5691275967017,57.6557681077116,57.6557681077116,755.518509763357,0.0,1.0
2010-11-30,74.5,74.5,74.1,74.1,600,59.1646656201724,59.1646656201724,58.8470029859701,58.8470029859701,755.518509763357,0.0,1.0
2010-12-01,74.0,74.0,74.0,74.0,100,58.7675873274195,58.7675873274195,58.7675873274195,58.7675873274195,125.919751627226,0.0,1.0
2010-12-02,75.0,75.0,74.0,74.0,400,59.5617439129252,59.5617439129252,58.7675873274195,58.7675873274195,503.679006508905,0.0,1.0
2010-12-03,75.1,75.5,75.1,75.1,3900,59.6411595714758,59.958822205678,59.6411595714758,59.6411595714758,4910.87031346182,0.0,1.0
2010-12-06,75.712,75.712,74.035,75.1,900,60.1271834018052,60.1271834018052,58.7953828079122,59.6411595714758,1133.27776464504,0.0,1.0
2010-12-07,74.065,74.065,74.065,74.065,100,58.8192075054774,58.8192075054774,58.8192075054774,58.8192075054774,125.919751627226,0.0,1.0
2010-12-08,75.0,75.0,75.0,75.0,200,59.5617439129252,59.5617439129252,59.5617439129252,59.5617439129252,251.839503254453,0.0,1.0
2010-12-09,75.1001,75.1001,72.0,74.0,5200,59.6412389871343,59.6412389871343,57.1792741564082,58.7675873274195,6547.82708461577,0.0,1.0
2010-12-10,75.11,75.11,75.11,75.11,400,59.6491011373308,59.6491011373308,59.6491011373308,59.6491011373308,503.679006508905,0.0,1.0
2010-12-13,75.1101,75.14,75.11,75.11,800,59.6491805529894,59.672925834896,59.6491011373308,59.6491011373308,1007.35801301781,0.0,1.0
2010-12-14,75.11,75.11,75.11,75.11,200,59.6491011373308,59.6491011373308,59.6491011373308,59.6491011373308,251.839503254453,0.0,1.0
2010-12-15,76.0501,77.07,75.1,75.1,3600,60.3956877433647,61.2056480449219,59.6411595714758,59.6411595714758,4533.11105858015,0.0,1.0
2010-12-16,77.0,77.0,77.0,77.0,100,61.1500570839365,61.1500570839365,61.1500570839365,61.1500570839365,125.919751627226,0.0,1.0
2010-12-17,77.0,77.0,77.0,77.0,0,61.1500570839365,61.1500570839365,61.1500570839365,61.1500570839365,0,0.0,1.0
2010-12-20,77.0,77.0,77.0,77.0,0,61.1500570839365,61.1500570839365,61.1500570839365,61.1500570839365,0,0.0,1.0
2010-12-21,78.0,78.0,77.0,77.0,1800,61.9442136694422,61.9442136694422,61.1500570839365,61.1500570839365,2266.55552929007,0.0,1.0
2010-12-22,79.0,79.0,77.86,78.75,2400,62.7383702549479,62.7383702549479,61.8330317474714,62.5398311085715,3022.07403905343,0.0,1.0
2010-12-23,79.0,79.09,78.95,78.95,400,62.7383702549479,62.8098443476434,62.6986624256726,62.6986624256726,503.679006508905,0.0,1.0
2010-12-27,79.4,79.4,79.4,79.4,100,63.0560328891502,63.0560328891502,63.0560328891502,63.0560328891502,125.919751627226,0.0,1.0
2010-12-28,79.48,80.0,79.25,79.25,1500,63.1195654159906,63.5325268404535,62.9369094013243,62.9369094013243,1888.79627440839,0.0,1.0
2010-12-29,79.8601,80.395,79.76,79.98,1100,63.4214243341413,63.8462186917283,63.3419292599322,63.5166437087434,1385.11726789949,0.0,1.0
2010-12-30,80.4999,80.5,80.0,80.0,700,63.9295257175478,63.9296051332064,63.5325268404535,63.5325268404535,881.438261390585,0.0,1.0
2010-12-31,80.01,80.05,80.01,80.0125,1300,63.5404684063086,63.5722346697288,63.5404684063086,63.5424537977724,1636.95677115394,0.0,1.0
2011-01-03,79.03,80.0,79.0,80.0,500,62.7621949525131,63.5325268404535,62.7383702549479,63.5325268404535,629.598758136131,0.0,1.0
2011-01-04,76.01,76.75,75.51,76.37,2000,60.3638420642859,60.9515179375601,59.9667637715331,60.649738435068,2518.39503254453,0.0,1.0
2011-01-05,76.0,76.74,75.97,76.71,1300,60.3559004984309,60.9435763717051,60.3320758008657,60.9197516741399,1636.95677115394,0.0,1.0
2011-01-06,76.25,76.2501,76.25,76.25,300,60.5544396448073,60.5545190604658,60.5544396448073,60.5544396448073,377.759254881679,0.0,1.0
2011-01-07,77.369,77.369,75.9,75.9,300,61.4431008639881,61.4431008639881,60.2764848398803,60.2764848398803,377.759254881679,0.0,1.0
2011-01-10,77.19,77.47,75.91,75.91,1700,61.3009468351826,61.5233106791242,60.2844264057354,60.2844264057354,2140.63577766285,0.0,1.0
2011-01-11,77.635,78.92,77.19,77.19,4500,61.6543465157326,62.6748377281074,61.3009468351826,61.3009468351826,5666.38882322519,0.0,1.0
2011-01-12,79.03,79.78,78.9099,78.9099,600,62.7621949525131,63.3578123916423,62.6668167465938,62.6668167465938,755.518509763357,0.0,1.0
2011-01-13,78.0,79.0499,78.0,78.03,1900,61.9442136694422,62.7779986685646,61.9442136694422,61.9680383670074,2392.4752809173,0.0,1.0
2011-01-14,78.5,78.55,78.5,78.55,400,62.341291962195,62.3809997914703,62.341291962195,62.3809997914703,503.679006508906,0.0,1.0
2011-01-18,80.0,82.37,78.501,78.75,4200,63.5325268404535,65.414677948102,62.3420861187806,62.5398311085715,5288.62956834351,0.0,1.0
2011-01-19,79.01,79.1,79.01,79.1,500,62.7463118208029,62.8177859134984,62.7463118208029,62.8177859134984,629.598758136132,0.0,1.0
2011-01-20,77.5,78.0,75.0,77.85,4400,61.5471353766894,61.9442136694422,59.5617439129252,61.8250901816164,5540.46907159796,0.0,1.0
2011-01-21,77.25,77.25,76.01,76.01,1000,61.348596230313,61.348596230313,60.3638420642859,60.3638420642859,1259.19751627226,0.0,1.0
2011-01-24,77.25,77.25,77.25,77.25,500,61.348596230313,61.348596230313,61.348596230313,61.348596230313,629.598758136131,0.0,1.0
2011-01-25,75.81,76.0,75.76,76.0,1600,60.2050107471848,60.3559004984309,60.1653029179095,60.3559004984309,2014.71602603562,0.0,1.0
2011-01-26,80.0,80.0,77.5,77.5,800,63.5325268404535,63.5325268404535,61.5471353766894,61.5471353766894,1007.35801301781,0.0,1.0
2011-01-27,79.5,79.5,79.5,79.5,100,63.1354485477007,63.1354485477007,63.1354485477007,63.1354485477007,125.919751627226,0.0,1.0
2011-01-28,78.4999,78.4999,77.0,77.0,200,62.3412125465365,62.3412125465365,61.1500570839365,61.1500570839365,251.839503254453,0.0,1.0
2011-01-31,78.99,78.99,76.971,78.47,900,62.7304286890928,62.7304286890928,61.1270265429569,62.3174672646299,1133.27776464504,0.0,1.0
2011-02-01,79.0,80.35,78.7,78.97,2400,62.7383702549479,63.8104816453805,62.5001232792962,62.7145455573827,3022.07403905343,0.0,1.0
2011-02-02,77.5,80.1,77.2,77.2,400,61.5471353766894,63.6119424990041,61.3088884010377,61.3088884010377,503.679006508905,0.0,1.0
2011-02-03,79.99,80.2345,79.99,80.1,700,63.5245852745985,63.7187565597546,63.5245852745985,63.6119424990041,881.438261390584,0.0,1.0
2011-02-04,80.35,80.99,78.9,80.0,2000,63.9534298307716,64.4628286495854,62.7993231318964,63.6748523517327,2512.76593648271,0.18,1.0
2011-02-07,80.01,80.5,78.8701,78.8701,1400,63.6828117082767,64.0728201789311,62.7755246558299,62.7755246558299,1758.9361555379,0.0,1.0
2011-02-08,80.36,80.36,80.3,80.3,300,63.9613891873155,63.9613891873155,63.9136330480517,63.9136330480517,376.914890472407,0.0,1.0
2011-02-09,81.17,81.17,80.5,80.5,2200,64.6060970673768,64.6060970673768,64.0728201789311,64.0728201789311,2764.04253013098,0.0,1.0
2011-02-10,80.56,81.1,80.56,81.1,300,64.1205763181949,64.550381571569,64.1205763181949,64.550381571569,376.914890472406,0.0,1.0
2011-02-11,82.48,82.49,80.51,81.5,2500,65.6487727746364,65.6567321311804,64.080779535475,64.8687558333277,3140.95742060339,0.0,1.0
2011-02-14,82.7499,82.75,81.33,81.75,2100,65.8635958077581,65.8636754013235,64.7334467720803,65.0677397469269,2638.40423330685,0.0,1.0
2011-02-15,83.75,83.75,82.52,82.52,1800,66.6596110557202,66.6596110557202,65.6806102008123,65.6806102008123,2261.48934283444,0.0,1.0
2011-02-16,82.95,84.5,82.875,82.875,1000,66.0228625322029,67.2565627965177,65.9631673581231,65.9631673581231,1256.38296824135,0.0,1.0
2011-02-17,83.0,83.0,82.5,82.5,300,66.0626593149227,66.0626593149227,65.6646914877244,65.6646914877244,376.914890472407,0.0,1.0
2011-02-18,83.9,83.97,83.74,83.97,400,66.7790014038797,66.8347168996875,66.6516516991762,66.8347168996875,502.553187296542,0.0,1.0
2011-02-22,82.3,82.5001,82.0,82.47,2400,65.505504356845,65.6647710812898,65.266723660526,65.6408134180925,3015.31912377925,0.0,1.0
2011-02-23,82.6,82.6,82.6,82.6,400,65.744285053164,65.744285053164,65.744285053164,65.744285053164,502.553187296542,0.0,1.0
2011-02-24,82.66,82.6601,81.17,81.17,500,65.7920411924278,65.7921207859933,64.6060970673768,64.6060970673768,628.191484120678,0.0,1.0
2011-02-25,82.66,82.66,82.66,82.66,0,65.7920411924278,65.7920411924278,65.7920411924278,65.7920411924278,0,0.0,1.0
2011-02-28,82.0,82.0,82.0,82.0,200,65.266723660526,65.266723660526,65.266723660526,65.266723660526,251.276593648271,0.0,1.0
2011-03-01,80.5,80.5,80.5,80.5,100,64.0728201789311,64.0728201789311,64.0728201789311,64.0728201789311,125.638296824135,0.0,1.0
2011-03-02,80.0,81.0,79.09,81.0,2900,63.6748523517327,64.4707880061294,62.9505509062318,64.4707880061294,3643.51060789993,0.0,1.0
2011-03-03,80.0,80.01,80.0,80.01,400,63.6748523517327,63.6828117082767,63.6748523517327,63.6828117082767,502.553187296542,0.0,1.0
2011-03-04,78.66,78.66,78.3,78.5,2000,62.6082985748412,62.6082985748412,62.3217617392584,62.4809488701377,2512.76593648271,0.0,1.0
2011-03-07,78.0,78.0,78.0,78.0,100,62.0829810429394,62.0829810429394,62.0829810429394,62.0829810429394,125.638296824136,0.0,1.0
2011-03-08,77.345,77.345,77.345,77.345,100,61.5616431893096,61.5616431893096,61.5616431893096,61.5616431893096,125.638296824136,0.0,1.0
2011-03-09,79.42,79.4399,79.41,79.41,600,63.2132096721827,63.2290487917052,63.2052503156387,63.2052503156387,753.829780944813,0.0,1.0
2011-03-10,79.3,79.3,79.3,79.3,2300,63.1176973936551,63.1176973936551,63.1176973936551,63.1176973936551,2889.68082695512,0.0,1.0
2011-03-11,77.45,78.7485,77.3215,77.8,600,61.6452164330212,62.6787388802553,61.5429387014313,61.9237939120601,753.829780944814,0.0,1.0
2011-03-14,76.02,77.75,76.01,77.75,1800,60.507028447234,61.8839971293402,60.4990690906901,61.8839971293402,2261.48934283444,0.0,1.0
2011-03-15,75.6,77.05,75.6,75.85,1300,60.1727354723874,61.3268421712626,60.1727354723874,60.3717193859866,1633.29785871376,0.0,1.0
2011-03-16,75.66,75.66,75.61,75.66,400,60.2204916116512,60.2204916116512,60.1806948289314,60.2204916116512,502.553187296542,0.0,1.0
2011-03-17,75.61,76.0,75.61,75.98,1100,60.1806948289314,60.4911097341461,60.1806948289314,60.4751910210582,1382.02126506549,0.0,1.0
2011-03-18,74.6,76.0,74.6,76.0,3600,59.3767998179908,60.4911097341461,59.3767998179908,60.4911097341461,4522.97868566888,0.0,1.0
2011-03-21,75.25,75.5,74.27,75.0,2300,59.8941579933486,60.0931419069478,59.1141410520399,59.6951740797494,2889.68082695512,0.0,1.0
2011-03-22,74.25,75.25,73.61,75.25,600,59.0982223389519,59.8941579933486,58.5888235201381,59.8941579933486,753.829780944814,0.0,1.0
2011-03-23,74.9999,75.71,74.96,75.71,500,59.695094486184,60.2602883943711,59.6633366535736,60.2602883943711,628.191484120678,0.0,1.0
2011-03-24,75.85,77.0,75.85,76.46,2300,60.3717193859866,61.2870453885428,60.3717193859866,60.8572401351685,2889.68082695512,0.0,1.0
2011-03-25,77.0,77.0,77.0,77.0,100,61.2870453885428,61.2870453885428,61.2870453885428,61.2870453885428,125.638296824135,0.0,1.0
2011-03-28,78.7,79.95,78.4,78.4,800,62.6401360010171,63.6350555690129,62.4013553046981,62.4013553046981,1005.10637459308,0.0,1.0
2011-03-29,78.7,78.7,78.7,78.7,0,62.6401360010171,62.6401360010171,62.6401360010171,62.6401360010171,0,0.0,1.0
2011-03-30,80.2,80.2,80.0,80.2,1000,63.8340394826121,63.8340394826121,63.6748523517327,63.8340394826121,1256.38296824135,0.0,1.0
2011-03-31,80.2,80.2,80.2,80.2,0,63.8340394826121,63.8340394826121,63.8340394826121,63.8340394826121,0,0.0,1.0
2011-04-01,82.5,82.64,80.5,80.5,1500,65.6646914877244,65.7761224793399,64.0728201789311,64.0728201789311,1884.57445236203,0.0,1.0
2011-04-04,82.7,83.25,81.875,83.25,1400,65.8238786186037,66.2616432285219,65.1672317037265,66.2616432285219,1758.9361555379,0.0,1.0
2011-04-05,83.5901,84.1,81.61,81.61,1800,66.5323409445822,66.938188534759,64.9563087553113,64.9563087553113,2261.48934283444,0.0,1.0
2011-04-06,79.845,82.15,79.26,82.15,7900,63.5514823253012,65.3861140086856,63.0858599674792,65.3861140086856,9925.42544910671,0.0,1.0
2011-04-07,80.2499,80.25,80.2499,80.25,400,63.8737566717665,63.8738362653319,63.8737566717665,63.8738362653319,502.553187296542,0.0,1.0
2011-04-08,78.65,79.35,77.45,77.45,400,62.6003392182972,63.1574941763749,61.6452164330212,61.6452164330212,502.553187296542,0.0,1.0
2011-04-11,79.0,79.0,77.85,77.85,1000,62.8789166973361,62.8789166973361,61.9635906947799,61.9635906947799,1256.38296824135,0.0,1.0
2011-04-12,76.264,78.03,76.264,78.03,2900,60.7012367469068,62.1068591125713,60.7012367469068,62.1068591125713,3643.51060789993,0.0,1.0
2011-04-13,77.25,77.25,76.365,76.97,800,61.4860293021419,61.4860293021419,60.7816262480009,61.2631673189108,1005.10637459308,0.0,1.0
2011-04-14,77.28,77.3,77.19,77.28,1200,61.5099073717738,61.5258260848617,61.4382731628781,61.5099073717738,1507.65956188963,0.0,1.0
2011-04-15,77.25,77.25,77.25,77.25,200,61.4860293021419,61.4860293021419,61.4860293021419,61.4860293021419,251.276593648271,0.0,1.0
2011-04-18,77.25,77.25,77.25,77.25,0,61.4860293021419,61.4860293021419,61.4860293021419,61.4860293021419,0,0.0,1.0
2011-04-19,77.756,77.756,77.28,77.28,300,61.8887727432666,61.8887727432666,61.5099073717738,61.5099073717738,376.914890472407,0.0,1.0
2011-04-20,72.0,73.0,70.0,71.45,15900,57.3073671165595,58.1033027709561,55.7154958077661,56.8696025066413,19976.4891950375,0.0,1.0
2011-04-21,73.5,73.5,72.25,72.33,1400,58.5012705981544,58.5012705981544,57.5063510301586,57.5700258825104,1758.9361555379,0.0,1.0
2011-04-25,72.75,73.15,72.75,73.06,500,57.9043188573569,58.2226931191156,57.9043188573569,58.1510589102199,628.191484120678,0.0,1.0
2011-04-26,71.75,73.0,71.75,72.75,900,57.1083832029603,58.1033027709561,57.1083832029603,57.9043188573569,1130.74467141722,0.0,1.0
2011-04-27,71.0,72.72,71.0,72.72,2200,56.5114314621628,57.880440787725,56.5114314621628,57.880440787725,2764.04253013098,0.0,1.0
2011-04-28,70.02,71.52,70.0,71.52,3600,55.7314145208541,56.9253180024491,55.7154958077661,56.9253180024491,4522.97868566888,0.0,1.0
2011-04-29,70.0,71.02,70.0,71.02,1100,55.7154958077661,56.5273501752507,55.7154958077661,56.5273501752507,1382.02126506549,0.0,1.0
2011-05-02,69.273,70.9973,69.273,70.01,1700,55.1368505870198,56.5092824358959,55.1368505870198,55.7234551643101,2135.8510460103,0.0,1.0
2011-05-03,70.0,70.5,70.0,70.5,600,55.7154958077661,56.1134636349645,55.7154958077661,56.1134636349645,753.829780944814,0.0,1.0
2011-05-04,70.05,71.0,70.05,71.0,900,55.755292590486,56.5114314621628,55.755292590486,56.5114314621628,1130.74467141722,0.0,1.0
2011-05-05,70.93,71.05,70.04,70.0501,2100,56.455715966355,56.5512282448826,55.747333233942,55.7553721840514,2638.40423330685,0.0,1.0
2011-05-06,71.31,71.31,71.3,71.308,400,56.9014399328172,56.9014399328172,56.8934604853438,56.8998440433225,501.287841461972,0.18,1.0
2011-05-09,70.75,70.8771,70.75,70.75,600,56.4545908743067,56.5560096516937,56.4545908743067,56.4545908743067,751.931762192959,0.0,1.0
2011-05-10,70.52,70.75,70.0571,70.75,400,56.2710635824185,56.4545908743067,55.9016949588748,56.4545908743067,501.287841461973,0.0,1.0
2011-05-11,70.29,70.75,69.74,70.03,1700,56.0875362905303,56.4545908743067,55.6486666794933,55.8800706562219,2130.47332621338,0.0,1.0
2011-05-12,69.32,69.32,69.32,69.32,100,55.3135298856105,55.3135298856105,55.3135298856105,55.3135298856105,125.321960365493,0.0,1.0
2011-05-13,69.29,70.29,69.29,70.29,200,55.2895915431903,56.0875362905303,55.2895915431903,56.0875362905303,250.643920730986,0.0,1.0
2011-05-16,67.51,68.82,67.0,68.57,5300,53.8692498929251,54.9145575119405,53.4622980717817,54.7150713251055,6642.06389937113,0.0,1.0
2011-05-17,68.0,68.5191,67.52,67.52,800,54.2602428191217,54.6744559374659,53.8772293403985,53.8772293403985,1002.57568292394,0.0,1.0
2011-05-18,66.76,67.9999,66.76,67.0101,4700,53.2707913324201,54.2601630246469,53.2707913324201,53.4703573137298,5890.13213717817,0.0,1.0
2011-05-19,68.4,68.76,67.375,67.72,2700,54.5794207180577,54.8666808271001,53.7615273520342,54.0368182898665,3383.69292986831,0.0,1.0
2011-05-20,68.41,68.41,68.41,68.41,100,54.5874001655311,54.5874001655311,54.5874001655311,54.5874001655311,125.321960365493,0.0,1.0
2011-05-23,69.3,69.3,69.3,69.3,100,55.2975709906637,55.2975709906637,55.2975709906637,55.2975709906637,125.321960365493,0.0,1.0
2011-05-24,67.65,67.65,67.41,67.41,200,53.9809621575527,53.9809621575527,53.7894554181911,53.7894554181911,250.643920730986,0.0,1.0
2011-05-25,67.65,67.65,67.65,67.65,0,53.9809621575527,53.9809621575527,53.9809621575527,53.9809621575527,0,0.0,1.0
2011-05-26,68.39,68.39,68.39,68.39,200,54.5714412705843,54.5714412705843,54.5714412705843,54.5714412705843,250.643920730986,0.0,1.0
2011-05-27,68.39,68.39,68.39,68.39,0,54.5714412705843,54.5714412705843,54.5714412705843,54.5714412705843,0,0.0,1.0
2011-05-31,69.0,69.02,68.4,68.4,3400,55.0581875664617,55.0741464614085,54.5794207180577,54.5794207180577,4260.94665242677,0.0,1.0
2011-06-01,70.5,70.501,69.86,69.86,7500,56.2551046874717,56.2559026322191,55.7444200491741,55.7444200491741,9399.14702741199,0.0,1.0
2011-06-02,71.4999,71.5,71.0,71.0,300,57.052969640337,57.0530494348118,56.6540770611418,56.6540770611418,375.96588109648,0.0,1.0
2011-06-03,70.5,71.95,70.5,71.95,300,56.2551046874717,57.4121245711148,56.2551046874717,57.4121245711148,375.96588109648,0.0,1.0
2011-06-06,70.5,70.6,70.08,70.6,800,56.2551046874717,56.3348991622057,55.9199678935889,56.3348991622057,1002.57568292395,0.0,1.0
2011-06-07,70.65,70.65,70.4799,70.48,1600,56.3747963995728,56.3747963995728,56.2390659980502,56.2391457925249,2005.15136584789,0.0,1.0
2011-06-08,71.4,71.45,70.65,71.45,1100,56.9732549600778,57.0131521974448,56.3747963995728,57.0131521974448,1378.54156402042,0.0,1.0
2011-06-09,70.48,72.0,70.48,72.0,800,56.2391457925249,57.4520218084818,56.2391457925249,57.4520218084818,1002.57568292395,0.0,1.0
2011-06-10,70.71,71.33,70.5,70.53,500,56.4226730844131,56.917398827764,56.2551046874717,56.2790430298919,626.609801827466,0.0,1.0
2011-06-13,70.48,70.5,70.48,70.5,1100,56.2391457925249,56.2551046874717,56.2391457925249,56.2551046874717,1378.54156402043,0.0,1.0
2011-06-14,70.48,70.48,70.48,70.48,0,56.2391457925249,56.2391457925249,56.2391457925249,56.2391457925249,0,0.0,1.0
2011-06-15,70.0,70.01,69.98,70.01,600,55.8561323138017,55.8641117612751,55.8401734188549,55.8641117612751,751.931762192959,0.0,1.0
2011-06-16,67.1,69.0,67.1,69.0,700,53.5420925465157,55.0581875664617,53.5420925465157,55.0581875664617,877.253722558451,0.0,1.0
2011-06-17,66.36,67.03,66.25,67.03,1800,52.951613433484,53.4862364142019,52.8638395112766,53.4862364142019,2255.79528657888,0.0,1.0
2011-06-20,66.54,66.54,66.54,66.54,200,53.0952434880052,53.0952434880052,53.0952434880052,53.0952434880052,250.643920730986,0.0,1.0
2011-06-21,66.54,66.54,66.54,66.54,0,53.0952434880052,53.0952434880052,53.0952434880052,53.0952434880052,0,0.0,1.0
2011-06-22,69.05,70.0,68.0,68.0,3000,55.0980848038287,55.8561323138017,54.2602428191217,54.2602428191217,3759.65881096479,0.0,1.0
2011-06-23,69.03,69.03,69.03,69.03,200,55.0821259088819,55.0821259088819,55.0821259088819,55.0821259088819,250.643920730986,0.0,1.0
2011-06-24,68.5,68.5,68.5,68.5,200,54.6592151927917,54.6592151927917,54.6592151927917,54.6592151927917,250.643920730986,0.0,1.0
2011-06-27,68.45,68.45,68.45,68.45,100,54.6193179554247,54.6193179554247,54.6193179554247,54.6193179554247,125.321960365493,0.0,1.0
2011-06-28,69.45,69.45,69.45,69.45,100,55.4172627027647,55.4172627027647,55.4172627027647,55.4172627027647,125.321960365493,0.0,1.0
2011-06-29,69.45,69.45,69.45,69.45,0,55.4172627027647,55.4172627027647,55.4172627027647,55.4172627027647,0,0.0,1.0
2011-06-30,69.45,69.45,69.42,69.42,300,55.4172627027647,55.4172627027647,55.3933243603445,55.3933243603445,375.96588109648,0.0,1.0
2011-07-01,69.5,69.5,69.5,69.5,100,55.4571599401317,55.4571599401317,55.4571599401317,55.4571599401317,125.321960365493,0.0,1.0
2011-07-05,69.9992,70.5,69.9992,70.5,200,55.8554939580039,56.2551046874717,55.8554939580039,56.2551046874717,250.643920730986,0.0,1.0
2011-07-06,69.75,71.5,69.75,70.5,1300,55.6566461269667,57.0530494348118,55.6566461269667,56.2551046874717,1629.18548475141,0.0,1.0
2011-07-07,69.75,69.75,69.0,69.0,700,55.6566461269667,55.6566461269667,55.0581875664617,55.0581875664617,877.253722558452,0.0,1.0
2011-07-08,69.75,69.75,69.75,69.75,0,55.6566461269667,55.6566461269667,55.6566461269667,55.6566461269667,0,0.0,1.0
2011-07-11,69.75,69.75,69.75,69.75,0,55.6566461269667,55.6566461269667,55.6566461269667,55.6566461269667,0,0.0,1.0
2011-07-12,69.5101,69.53,68.38,68.3999,3900,55.4652191820798,55.4810982825519,54.5634618231109,54.579340923583,4887.55645425424,0.0,1.0
2011-07-13,69.0,69.5,68.22,69.5,3100,55.0581875664617,55.4571599401317,54.4357906635365,55.4571599401317,3884.98077133029,0.0,1.0
2011-07-14,69.11,69.7,68.5125,69.65,1200,55.1459614886691,55.6167488895997,54.6691895021334,55.5768516522327,1503.86352438592,0.0,1.0
2011-07-15,69.1,69.9,69.1,69.8999,900,55.1379820411957,55.7763378390677,55.1379820411957,55.776258044593,1127.89764328944,0.0,1.0
2011-07-18,71.11,71.6,68.56,68.56,9700,56.7418509833492,57.1328439095458,54.7070918776321,54.7070918776321,12156.2301554528,0.0,1.0
2011-07-19,70.0,70.0,70.0,70.0,500,55.8561323138017,55.8561323138017,55.8561323138017,55.8561323138017,626.609801827466,0.0,1.0
2011-07-20,66.0992,67.0,65.501,67.0,6600,52.7435094433778,53.4622980717817,52.266178895519,53.4622980717817,8271.24938412254,0.0,1.0
2011-07-21,65.0,65.97,65.0,65.51,1300,51.8664085771016,52.6404149820214,51.8664085771016,52.273360398245,1629.18548475141,0.0,1.0
2011-07-22,65.0,65.0,65.0,65.0,0,51.8664085771016,51.8664085771016,51.8664085771016,51.8664085771016,0,0.0,1.0
2011-07-25,63.0,64.5,63.0,64.5,2000,50.2705190824216,51.4674362034316,50.2705190824216,51.4674362034316,2506.43920730986,0.0,1.0
2011-07-26,62.0,63.0,62.0,63.0,2800,49.4725743350815,50.2705190824216,49.4725743350815,50.2705190824216,3509.01489023381,0.0,1.0
2011-07-27,64.1,64.1,62.31,62.31,900,51.1482583044956,51.1482583044956,49.7199372067569,49.7199372067569,1127.89764328944,0.0,1.0
2011-07-28,64.38,64.38,64.1101,64.37,400,51.3716828337508,51.3716828337508,51.1563175464437,51.3637033862774,501.287841461972,0.0,1.0
2011-07-29,64.83,65.36,64.83,65.36,400,51.7307579700538,52.153668686144,51.7307579700538,52.153668686144,501.287841461973,0.0,1.0
2011-08-01,65.5,66.33,65.0,66.33,1700,52.2653809507716,52.9276750910638,51.8664085771016,52.9276750910638,2130.47332621338,0.0,1.0
2011-08-02,63.46,65.5,63.0,65.5,3500,50.637573666198,52.2653809507716,50.2705190824216,52.2653809507716,4386.26861279226,0.0,1.0
2011-08-03,62.97,63.0,62.97,63.0,900,50.2465807400014,50.2705190824216,50.2465807400014,50.2705190824216,1127.89764328944,0.0,1.0
2011-08-04,60.15,62.03,60.15,62.03,2300,47.9963765525025,49.4965126775017,47.9963765525025,49.4965126775017,2882.40508840634,0.0,1.0
2011-08-05,57.06,60.15,56.69,60.15,5200,45.5307272832218,47.9963765525025,45.235487726706,47.9963765525025,6516.74193900564,0.0,1.0
2011-08-08,58.0,58.0,57.0,57.25,1300,46.2807953457214,46.2807953457214,45.4828505983814,45.6823367852164,1629.18548475141,0.0,1.0
2011-08-09,57.57,57.57,56.0,57.03,3000,45.9376791043652,45.9376791043652,44.6849058510414,45.5067889408016,3759.6588109648,0.0,1.0
2011-08-10,58.0,58.0,58.0,58.0,100,46.2807953457214,46.2807953457214,46.2807953457214,46.2807953457214,125.321960365493,0.0,1.0
2011-08-11,59.0,59.0,58.79,58.8199,800,47.2223701475827,47.2223701475827,47.0542905250235,47.0782218617593,999.526280711604,0.18,1.0
2011-08-12,58.82,59.82,58.82,59.8199,400,47.0783018996748,47.8786810547186,47.0783018996748,47.8786010168031,499.763140355802,0.0,1.0
2011-08-15,58.82,58.82,58.82,58.82,0,47.0783018996748,47.0783018996748,47.0783018996748,47.0783018996748,0,0.0,1.0
2011-08-16,58.0,58.82,58.0,58.82,500,46.4219909925389,47.0783018996748,46.4219909925389,47.0783018996748,624.703925444753,0.0,1.0
2011-08-17,58.4,59.8006,58.0,59.8006,1200,46.7421426545564,47.8631536991107,46.4219909925389,47.8631536991107,1499.28942106741,0.0,1.0
2011-08-18,56.75,57.4,56.5,57.4,1900,45.4215170487342,45.9417634995126,45.2214222599732,45.9417634995126,2373.87491669006,0.0,1.0
2011-08-19,57.46,57.46,56.75,56.78,1500,45.9897862488153,45.9897862488153,45.4215170487342,45.4455284233855,1874.11177633426,0.0,1.0
2011-08-22,57.46,57.46,57.46,57.46,0,45.9897862488153,45.9897862488153,45.9897862488153,45.9897862488153,0,0.0,1.0
2011-08-23,57.0,57.0,57.0,57.0,300,45.6216118374951,45.6216118374951,45.6216118374951,45.6216118374951,374.822355266852,0.0,1.0
2011-08-24,57.75,57.75,57.75,57.75,100,46.221896203778,46.221896203778,46.221896203778,46.221896203778,124.94078508895,0.0,1.0
2011-08-25,57.75,57.75,57.75,57.75,100,46.221896203778,46.221896203778,46.221896203778,46.221896203778,124.94078508895,0.0,1.0
2011-08-26,58.75,59.34,58.7,59.3,800,47.0222753588217,47.4944990602976,46.9822564010695,47.4624838940958,999.526280711605,0.0,1.0
2011-08-29,58.21,58.21,56.76,56.76,200,46.5900706150981,46.5900706150981,45.4295208402846,45.4295208402846,249.881570177901,0.0,1.0
2011-08-30,60.18,60.18,58.21,58.21,400,48.1668175505343,48.1668175505343,46.5900706150981,46.5900706150981,499.763140355802,0.0,1.0
2011-08-31,60.18,60.18,60.18,60.18,0,48.1668175505343,48.1668175505343,48.1668175505343,48.1668175505343,0,0.0,1.0
2011-09-01,60.18,60.18,60.18,60.18,0,48.1668175505343,48.1668175505343,48.1668175505343,48.1668175505343,0,0.0,1.0
2011-09-02,61.13,61.13,60.1801,60.43,400,48.9271777478259,48.9271777478259,48.1668975884498,48.3669123392953,499.763140355802,0.0,1.0
2011-09-06,60.16,60.39,60.16,60.39,200,48.1508099674334,48.3348971730935,48.1508099674334,48.3348971730935,249.881570177901,0.0,1.0
2011-09-07,60.16,60.16,60.16,60.16,0,48.1508099674334,48.1508099674334,48.1508099674334,48.1508099674334,0,0.0,1.0
2011-09-08,60.16,60.16,60.16,60.16,0,48.1508099674334,48.1508099674334,48.1508099674334,48.1508099674334,0,0.0,1.0
2011-09-09,57.201,59.35,56.76,59.16,2000,45.7824880476589,47.502502851848,45.4295208402846,47.3504308123897,2498.81570177901,0.0,1.0
2011-09-12,57.2,57.2,57.2,57.2,0,45.7816876685039,45.7816876685039,45.7816876685039,45.7816876685039,0,0.0,1.0
2011-09-13,58.17,58.17,57.17,57.17,700,46.5580554488963,46.5580554488963,45.7576762938526,45.7576762938526,874.585495622655,0.0,1.0
2011-09-14,58.98,58.98,58.14,58.17,600,47.2063625644818,47.2063625644818,46.534044074245,46.5580554488963,749.644710533703,0.0,1.0
2011-09-15,59.0,59.0,59.0,59.0,100,47.2223701475827,47.2223701475827,47.2223701475827,47.2223701475827,124.94078508895,0.0,1.0
2011-09-16,59.0,59.0,59.0,59.0,0,47.2223701475827,47.2223701475827,47.2223701475827,47.2223701475827,0,0.0,1.0
2011-09-19,58.0,58.0,58.0,58.0,100,46.4219909925389,46.4219909925389,46.4219909925389,46.4219909925389,124.940785088951,0.0,1.0
2011-09-20,56.2,57.0,56.2,57.0,500,44.9813085134601,45.6216118374951,44.9813085134601,45.6216118374951,624.703925444753,0.0,1.0
2011-09-21,56.75,57.0,56.75,56.96,800,45.4215170487342,45.6216118374951,45.4215170487342,45.5895966712934,999.526280711604,0.0,1.0
2011-09-22,56.03,56.15,56.03,56.15,200,44.8452440571027,44.9412895557079,44.8452440571027,44.9412895557079,249.881570177901,0.0,1.0
2011-09-23,56.03,56.03,56.03,56.03,0,44.8452440571027,44.8452440571027,44.8452440571027,44.8452440571027,0,0.0,1.0
2011-09-26,56.4999,56.4999,55.5,55.98,800,45.2213422220577,45.2213422220577,44.4210431049295,44.8052250993505,999.526280711605,0.0,1.0
2011-09-27,56.5,56.5,56.5,56.5,0,45.2214222599732,45.2214222599732,45.2214222599732,45.2214222599732,0,0.0,1.0
2011-09-28,56.49,56.5,56.49,56.5,300,45.2134184684228,45.2214222599732,45.2134184684228,45.2214222599732,374.822355266852,0.0,1.0
2011-09-29,56.06,56.06,56.06,56.06,100,44.869255431754,44.869255431754,44.869255431754,44.869255431754,124.94078508895,0.0,1.0
2011-09-30,57.0,57.2,56.48,56.5,1300,45.6216118374951,45.7816876685039,45.2054146768724,45.2214222599732,1624.23020615636,0.0,1.0
2011-10-03,57.0,57.0,57.0,57.0,0,45.6216118374951,45.6216118374951,45.6216118374951,45.6216118374951,0,0.0,1.0
2011-10-04,55.9,56.01,55.48,55.48,1000,44.741194766947,44.8292364740018,44.4050355218286,44.4050355218286,1249.4078508895,0.0,1.0
2011-10-05,55.4,55.89,54.99,55.0,2900,44.3410051894251,44.7331909753965,44.0128497358571,44.0208535274076,3623.28276757956,0.0,1.0
2011-10-06,53.9901,55.4,53.99,54.99,1000,43.2125506187289,44.3410051894251,43.2124705808134,44.0128497358571,1249.4078508895,0.0,1.0
2011-10-07,53.25,53.525,53.0,53.19,700,42.620190006081,42.840294273718,42.42009521732,42.5721672567783,874.585495622653,0.0,1.0
2011-10-10,52.31,52.31,52.31,52.31,100,41.8678336003398,41.8678336003398,41.8678336003398,41.8678336003398,124.940785088951,0.0,1.0
2011-10-11,54.35,55.25,52.97,52.97,8600,43.5006070766291,44.2209483161685,42.3960838426687,42.3960838426687,10744.9075176497,0.0,1.0
2011-10-12,54.35,54.35,54.32,54.32,1000,43.5006070766291,43.5006070766291,43.4765957019778,43.4765957019778,1249.40785088951,0.0,1.0
2011-10-13,54.35,54.35,54.35,54.35,0,43.5006070766291,43.5006070766291,43.5006070766291,43.5006070766291,0,0.0,1.0
2011-10-14,54.35,54.35,54.35,54.35,0,43.5006070766291,43.5006070766291,43.5006070766291,43.5006070766291,0,0.0,1.0
2011-10-17,55.0,55.0,55.0,55.0,100,44.0208535274076,44.0208535274076,44.0208535274076,44.0208535274076,124.94078508895,0.0,1.0
2011-10-18,55.0,55.0,55.0,55.0,0,44.0208535274076,44.0208535274076,44.0208535274076,44.0208535274076,0,0.0,1.0
2011-10-19,54.95,54.95,54.95,54.95,200,43.9808345696554,43.9808345696554,43.9808345696554,43.9808345696554,249.881570177901,0.0,1.0
2011-10-20,54.9,54.9,54.9,54.9,100,43.9408156119032,43.9408156119032,43.9408156119032,43.9408156119032,124.940785088951,0.0,1.0
2011-10-21,52.6801,54.05,52.5,54.05,1800,42.1640539256215,43.260493330116,42.0199056397981,43.260493330116,2248.93413160111,0.0,1.0
2011-10-24,54.5999,54.6,53.56,53.5999,3000,43.7006218274746,43.7007018653901,42.8683075441445,42.9002426724308,3748.22355266851,0.0,1.0
2011-10-25,53.8,54.5399,53.8,54.5399,400,43.060398541355,43.6525990781719,43.060398541355,43.6525990781719,499.763140355803,0.0,1.0
2011-10-26,54.7499,54.7499,54.7499,54.7499,100,43.8206787007311,43.8206787007311,43.8206787007311,43.8206787007311,124.940785088951,0.0,1.0
2011-10-27,56.85,56.85,53.94,53.99,2300,45.5015549642386,45.5015549642386,43.1724516230612,43.2124705808134,2873.63805704586,0.0,1.0
2011-10-28,56.85,56.85,56.85,56.85,0,45.5015549642386,45.5015549642386,45.5015549642386,45.5015549642386,0,0.0,1.0
2011-10-31,55.05,55.05,55.05,55.05,200,44.0608724851598,44.0608724851598,44.0608724851598,44.0608724851598,249.881570177901,0.0,1.0
2011-11-01,56.37,56.37,54.4,54.4,200,45.1173729698175,45.1173729698175,43.5406260343813,43.5406260343813,249.881570177901,0.0,1.0
2011-11-02,56.0,57.0,56.0,57.0,200,44.8212326824513,45.6216118374951,44.8212326824513,45.6216118374951,249.881570177901,0.0,1.0
2011-11-03,55.8201,55.8201,55.8201,55.8201,200,44.8213127203668,44.8213127203668,44.8213127203668,44.8213127203668,249.078380850882,0.18,1.0
2011-11-04,54.87,55.86,54.87,55.8201,1900,44.0584203354442,44.8533508281012,44.0584203354442,44.8213127203668,2366.24461808338,0.0,1.0
2011-11-07,54.87,54.87,54.87,54.87,0,44.0584203354442,44.0584203354442,44.0584203354442,44.0584203354442,0,0.0,1.0
2011-11-08,56.86,56.86,56.8599,56.86,1200,45.6563109216941,45.6563109216941,45.6562306256848,45.6563109216941,1494.47028510529,0.0,1.0
2011-11-09,60.65,60.65,57.75,57.75,2300,48.6995296764113,48.6995296764113,46.3709454049918,46.3709454049918,2864.40137978514,0.0,1.0
2011-11-10,60.96,61.0,59.7,59.7,1100,48.9484473054252,48.9805657091689,47.9367175874981,47.9367175874981,1369.93109467985,0.0,1.0
2011-11-11,61.9601,62.29,61.96,61.96,2100,49.7514876950274,50.0163842299038,49.7514073990181,49.7514073990181,2615.32299893426,0.0,1.0
2011-11-14,62.25,62.25,61.92,61.92,1400,49.98426582616,49.98426582616,49.7192889952744,49.7192889952744,1743.54866595617,0.0,1.0
2011-11-15,62.24,62.35,62.0,62.35,3100,49.9762362252241,50.0645618355193,49.7835258027618,50.0645618355193,3860.71490318867,0.0,1.0
2011-11-16,62.47,62.47,61.52,62.02,2000,50.1609170467505,50.1609170467505,49.3981049578372,49.7995850046337,2490.78380850882,0.0,1.0
2011-11-17,62.4999,62.5,62.47,62.47,1100,50.1849255535489,50.1850058495583,50.1609170467505,50.1609170467505,1369.93109467985,0.0,1.0
2011-11-18,62.4901,63.49,62.49,63.49,1100,50.1770565446317,50.9799363422153,50.1769762486223,50.9799363422153,1369.93109467985,0.0,1.0
2011-11-21,60.833,62.287,60.833,61.5,1100,48.8464713735389,50.013975349623,48.8464713735389,49.3820457559653,1369.93109467985,0.0,1.0
2011-11-22,62.44,62.44,62.44,62.44,300,50.1368282439427,50.1368282439427,50.1368282439427,50.1368282439427,373.617571276322,0.0,1.0
2011-11-23,60.5,62.92,60.5,62.92,1000,48.5790856623724,50.5222490888673,48.5790856623724,50.5222490888673,1245.39190425441,0.0,1.0
2011-11-25,61.46,61.46,61.46,61.46,100,49.3499273522216,49.3499273522216,49.3499273522216,49.3499273522216,124.539190425441,0.0,1.0
2011-11-28,61.88,61.96,61.05,61.95,4100,49.6871705915307,49.7514073990181,49.0207137138485,49.7433777980822,5106.10680744307,0.0,1.0
2011-11-29,62.88,62.88,61.91,61.96,1200,50.4901306851236,50.4901306851236,49.7112593943384,49.7514073990181,1494.47028510529,0.0,1.0
2011-11-30,62.0,62.065,61.91,61.91,2300,49.7835258027618,49.8357182088453,49.7112593943384,49.7112593943384,2864.40137978514,0.0,1.0
2011-12-01,60.66,61.01,60.66,61.01,500,48.7075592773473,48.9885953101048,48.7075592773473,48.9885953101048,622.695952127204,0.0,1.0
2011-12-02,60.75,60.8001,60.75,60.75,1500,48.7798256857706,48.8200539864596,48.7798256857706,48.7798256857706,1868.08785638161,0.0,1.0
2011-12-05,61.708,61.708,60.71,60.72,600,49.5490614554327,49.5490614554327,48.7477072820269,48.7557368829629,747.235142552644,0.0,1.0
2011-12-06,61.71,61.71,61.71,61.71,0,49.5506673756199,49.5506673756199,49.5506673756199,49.5506673756199,0,0.0,1.0
2011-12-07,61.71,61.71,61.71,61.71,0,49.5506673756199,49.5506673756199,49.5506673756199,49.5506673756199,0,0.0,1.0
2011-12-08,60.74,60.74,60.25,60.25,700,48.7717960848347,48.7717960848347,48.3783456389742,48.3783456389742,871.774332978086,0.0,1.0
2011-12-09,60.86,61.0,59.86,61.0,2200,48.8681512960659,48.9805657091689,48.0651912024729,48.9805657091689,2739.8621893597,0.0,1.0
2011-12-12,60.86,60.86,60.86,60.86,0,48.8681512960659,48.8681512960659,48.8681512960659,48.8681512960659,0,0.0,1.0
2011-12-13,60.86,60.86,60.86,60.86,0,48.8681512960659,48.8681512960659,48.8681512960659,48.8681512960659,0,0.0,1.0
2011-12-14,61.86,61.86,61.86,61.86,100,49.6711113896588,49.6711113896588,49.6711113896588,49.6711113896588,124.539190425441,0.0,1.0
2011-12-15,61.86,61.86,61.86,61.86,0,49.6711113896588,49.6711113896588,49.6711113896588,49.6711113896588,0,0.0,1.0
2011-12-16,61.25,61.5,61.25,61.5,900,49.1813057325671,49.3820457559653,49.1813057325671,49.3820457559653,1120.85271382897,0.0,1.0
2011-12-19,61.7,61.7,61.6999,61.7,900,49.5426377746839,49.5426377746839,49.5425574786746,49.5426377746839,1120.85271382897,0.0,1.0
2011-12-20,61.75,61.75,61.73,61.73,700,49.5827857793636,49.5827857793636,49.5667265774917,49.5667265774917,871.774332978085,0.0,1.0
2011-12-21,62.0,62.0,61.95,61.95,500,49.7835258027618,49.7835258027618,49.7433777980822,49.7433777980822,622.695952127204,0.0,1.0
2011-12-22,63.0001,63.0001,62.75,62.75,1300,50.5865661923641,50.5865661923641,50.3857458729565,50.3857458729565,1619.00947553073,0.0,1.0
2011-12-23,64.0,64.0,64.0,64.0,300,51.3894459899477,51.3894459899477,51.3894459899477,51.3894459899477,373.617571276322,0.0,1.0
2011-12-27,64.24,64.24,63.0,63.0001,1100,51.58215641241,51.58215641241,50.5864858963547,50.5865661923641,1369.93109467985,0.0,1.0
2011-12-28,64.3,64.5,64.3,64.5,300,51.6303340180256,51.7909260367441,51.6303340180256,51.7909260367441,373.617571276322,0.0,1.0
2011-12-29,64.3,64.3,64.3,64.3,0,51.6303340180256,51.6303340180256,51.6303340180256,51.6303340180256,0,0.0,1.0
2011-12-30,64.4,65.0,64.4,64.44,800,51.7106300273848,52.1924060835406,51.7106300273848,51.7427484311286,996.313523403528,0.0,1.0
2012-01-03,66.4,66.4,64.61,65.01,600,53.3165502145707,53.3165502145707,51.8792516470394,52.2004356844765,747.235142552645,0.0,1.0
2012-01-04,66.4,66.4,66.4,66.4,0,53.3165502145707,53.3165502145707,53.3165502145707,53.3165502145707,0,0.0,1.0
2012-01-05,66.5,66.5,66.4,66.4,500,53.39684622393,53.39684622393,53.3165502145707,53.3165502145707,622.695952127204,0.0,1.0
2012-01-06,67.0,67.0,67.0,67.0,100,53.7983262707265,53.7983262707265,53.7983262707265,53.7983262707265,124.539190425441,0.0,1.0
2012-01-09,68.98,68.98,67.98,67.98,400,55.3881872560405,55.3881872560405,54.5852271624475,54.5852271624475,498.156761701763,0.0,1.0
2012-01-10,68.49,68.49,68.1,68.1,300,54.9947368101799,54.9947368101799,54.6815823736787,54.6815823736787,373.617571276323,0.0,1.0
2012-01-11,69.1,69.1,68.6,68.6,300,55.4845424672716,55.4845424672716,55.0830624204752,55.0830624204752,373.617571276323,0.0,1.0
2012-01-12,69.1,69.1,69.1,69.1,0,55.4845424672716,55.4845424672716,55.4845424672716,55.4845424672716,0,0.0,1.0
2012-01-13,69.1,69.1,69.1,69.1,0,55.4845424672716,55.4845424672716,55.4845424672716,55.4845424672716,0,0.0,1.0
2012-01-17,69.11,69.11,68.53,68.53,500,55.4925720682076,55.4925720682076,55.0268552139237,55.0268552139237,622.695952127204,0.0,1.0
2012-01-18,69.07,69.1,69.0,69.1,500,55.4604536644638,55.4845424672716,55.4042464579123,55.4845424672716,622.695952127205,0.0,1.0
2012-01-19,69.07,69.07,69.07,69.07,0,55.4604536644638,55.4604536644638,55.4604536644638,55.4604536644638,0,0.0,1.0
2012-01-20,66.45,68.0,62.0,68.0,13500,53.3566982192504,54.6012863643194,49.7835258027618,54.6012863643194,16812.7907074345,0.0,1.0
2012-01-23,66.45,66.45,66.45,66.45,0,53.3566982192504,53.3566982192504,53.3566982192504,53.3566982192504,0,0.0,1.0
2012-01-24,65.97,65.97,65.49,65.5,600,52.9712773743257,52.9712773743257,52.5858565294011,52.5938861303371,747.235142552646,0.0,1.0
2012-01-25,65.969,65.97,65.94,65.94,1100,52.9704744142322,52.9712773743257,52.947188571518,52.947188571518,1369.93109467985,0.0,1.0
2012-01-26,66.44,66.44,66.44,66.44,300,53.3486686183144,53.3486686183144,53.3486686183144,53.3486686183144,373.617571276323,0.0,1.0
2012-01-27,66.94,66.94,66.94,66.94,200,53.7501486651109,53.7501486651109,53.7501486651109,53.7501486651109,249.078380850882,0.0,1.0
2012-01-30,66.94,66.94,66.94,66.94,300,53.7501486651109,53.7501486651109,53.7501486651109,53.7501486651109,373.617571276322,0.0,1.0
2012-01-31,66.51,73.64,66.51,73.64,300,53.4048758248659,59.1299812921835,53.4048758248659,59.1299812921835,373.617571276323,0.0,1.0
2012-02-01,66.54,66.54,66.54,66.54,200,53.4289646276737,53.4289646276737,53.4289646276737,53.4289646276737,249.078380850882,0.0,1.0
2012-02-02,67.04,67.04,67.04,67.04,100,53.8304446744702,53.8304446744702,53.8304446744702,53.8304446744702,124.539190425441,0.0,1.0
2012-02-03,66.95,67.04,66.79,67.04,600,53.7581782660468,53.8304446744702,53.629704651072,53.8304446744702,747.235142552645,0.0,1.0
2012-02-06,67.0,67.01,67.0,67.01,400,53.7983262707265,53.8063558716624,53.7983262707265,53.8063558716624,498.156761701763,0.0,1.0
2012-02-07,65.77,66.635,65.77,66.635,600,52.9552181724539,53.6516795335482,52.9552181724539,53.6516795335482,745.195683482751,0.18,1.0
2012-02-08,65.27,65.77,65.27,65.77,500,52.5526393510121,52.9552181724539,52.5526393510121,52.9552181724539,620.996402902293,0.0,1.0
2012-02-09,65.295,65.77,65.26,65.26,1100,52.5727682920842,52.9552181724539,52.5445877745833,52.5445877745833,1366.19208638504,0.0,1.0
2012-02-10,65.29,65.29,65.29,65.29,0,52.5687425038698,52.5687425038698,52.5687425038698,52.5687425038698,0,0.0,1.0
2012-02-13,64.82,65.31,64.82,65.31,1900,52.1903184117145,52.5848456567274,52.1903184117145,52.5848456567274,2359.78633102871,0.0,1.0
2012-02-14,64.97,65.27,64.97,65.27,300,52.311092058147,52.5526393510121,52.311092058147,52.5526393510121,372.597841741376,0.0,1.0
2012-02-15,64.72,64.82,64.72,64.82,2800,52.1098026474261,52.1903184117145,52.1098026474261,52.1903184117145,3477.57985625284,0.0,1.0
2012-02-16,64.67,64.82,64.43,64.82,500,52.0695447652819,52.1903184117145,51.8763069309899,52.1903184117145,620.996402902293,0.0,1.0
2012-02-17,64.67,64.67,64.67,64.67,0,52.0695447652819,52.0695447652819,52.0695447652819,52.0695447652819,0,0.0,1.0
2012-02-21,63.54,64.77,62.0,64.34,5600,51.1597166288235,52.1500605295703,49.9197738587828,51.8038427431304,6955.15971250568,0.0,1.0
2012-02-22,60.04,63.48,59.5,63.35,5100,48.3416648787309,51.1114071702505,47.9068797515738,51.0067366766756,6334.16330960339,0.0,1.0
2012-02-23,60.0,60.0,59.5,59.5,400,48.3094585730156,48.3094585730156,47.9068797515738,47.9068797515738,496.797122321834,0.0,1.0
2012-02-24,60.0,60.0,60.0,60.0,0,48.3094585730156,48.3094585730156,48.3094585730156,48.3094585730156,0,0.0,1.0
2012-02-27,60.0,60.0,60.0,60.0,0,48.3094585730156,48.3094585730156,48.3094585730156,48.3094585730156,0,0.0,1.0
2012-02-28,60.75,62.0,60.0,61.4999,3000,48.9133268051783,49.9197738587828,48.3094585730156,49.5171145215767,3725.97841741375,0.0,1.0
2012-02-29,60.81,61.5999,59.31,61.5999,1100,48.9616362637513,49.597630285865,47.7538997994259,49.597630285865,1366.19208638504,0.0,1.0
2012-03-01,62.18,62.18,62.18,62.18,100,50.0647022345018,50.0647022345018,50.0647022345018,50.0647022345018,124.199280580459,0.0,1.0
2012-03-02,59.34,63.01,59.34,63.01,6800,47.7780545287124,50.7329830780952,47.7780545287124,50.7329830780952,8445.55107947118,0.0,1.0
2012-03-05,58.64,59.0,58.64,59.0,200,47.2144441786939,47.504300930132,47.2144441786939,47.504300930132,248.398561160917,0.0,1.0
2012-03-06,57.66,58.5992,56.7,58.59,1700,46.425389688668,47.1815937468642,45.6524383514997,47.1741862965497,2111.38776986779,0.0,1.0
2012-03-07,58.0,59.3,57.1,57.1,5700,46.6991432872484,47.745848222997,45.9745014086531,45.9745014086531,7079.35899308614,0.0,1.0
2012-03-08,58.3,58.93,57.96,58.0,2400,46.9406905801135,47.4479398951301,46.666936981533,46.6991432872484,2980.782733931,0.0,1.0
2012-03-09,58.2,59.0,58.1,58.1,500,46.8601748158251,47.504300930132,46.7796590515367,46.7796590515367,620.996402902293,0.0,1.0
2012-03-12,58.7,58.7,58.45,58.45,400,47.2627536372669,47.2627536372669,47.061464226546,47.061464226546,496.797122321834,0.0,1.0
2012-03-13,59.2,61.95,58.42,58.99,8400,47.6653324587087,49.8795159766386,47.0373094972595,47.4962493537031,10432.7395687585,0.0,1.0
2012-03-14,61.93,62.89,59.51,61.0,10300,49.8634128237809,50.6363641609491,47.9149313280026,49.1146162158992,12792.5258997872,0.0,1.0
2012-03-15,61.93,61.93,61.93,61.93,0,49.8634128237809,49.8634128237809,49.8634128237809,49.8634128237809,0,0.0,1.0
2012-03-16,61.93,61.93,61.93,61.93,0,49.8634128237809,49.8634128237809,49.8634128237809,49.8634128237809,0,0.0,1.0
2012-03-19,61.93,61.93,61.93,61.93,0,49.8634128237809,49.8634128237809,49.8634128237809,49.8634128237809,0,0.0,1.0
2012-03-20,62.03,62.03,62.03,62.03,100,49.9439285880693,49.9439285880693,49.9439285880693,49.9439285880693,124.199280580458,0.0,1.0
2012-03-21,63.36,64.55,62.55,62.55,1400,51.0147882531044,51.9729258481359,50.3626105623687,50.3626105623687,1738.78992812642,0.0,1.0
2012-03-22,63.36,63.36,63.36,63.36,0,51.0147882531044,51.0147882531044,51.0147882531044,51.0147882531044,0,0.0,1.0
2012-03-23,63.36,63.36,63.36,63.36,0,51.0147882531044,51.0147882531044,51.0147882531044,51.0147882531044,0,0.0,1.0
2012-03-26,65.8,67.0,63.99,63.99,3100,52.9793729017404,53.9455620732007,51.5220375681211,51.5220375681211,3850.17769799422,0.0,1.0
2012-03-27,66.0,66.0,66.0,66.0,200,53.1404044303171,53.1404044303171,53.1404044303171,53.1404044303171,248.398561160917,0.0,1.0
2012-03-28,64.81,64.81,64.81,64.81,100,52.1822668352857,52.1822668352857,52.1822668352857,52.1822668352857,124.199280580458,0.0,1.0
2012-03-29,63.5,65.0,62.5,64.9999,2900,51.1275103231081,52.3352467874335,50.3223526802245,52.3351662716692,3601.7791368333,0.0,1.0
2012-03-30,63.5,63.5,63.5,63.5,0,51.1275103231081,51.1275103231081,51.1275103231081,51.1275103231081,0,0.0,1.0
2012-04-02,63.5,63.5,63.5,63.5,0,51.1275103231081,51.1275103231081,51.1275103231081,51.1275103231081,0,0.0,1.0
2012-04-03,63.61,64.97,62.5,62.5,1000,51.2160776638253,52.311092058147,50.3223526802245,50.3223526802245,1241.99280580459,0.0,1.0
2012-04-04,62.5,63.76,60.83,63.76,5000,50.3223526802245,51.3368513102579,48.9777394166089,51.3368513102579,6209.96402902294,0.0,1.0
2012-04-05,62.5,62.5,62.5,62.5,0,50.3223526802245,50.3223526802245,50.3223526802245,50.3223526802245,0,0.0,1.0
2012-04-09,62.46,62.46,60.82,60.82,2400,50.2901463745092,50.2901463745092,48.9696878401801,48.9696878401801,2980.78273393101,0.0,1.0
2012-04-10,62.4999,62.4999,62.45,62.45,300,50.3222721644603,50.3222721644603,50.2820947980804,50.2820947980804,372.597841741375,0.0,1.0
2012-04-11,62.5,62.5,62.5,62.5,200,50.3223526802245,50.3223526802245,50.3223526802245,50.3223526802245,248.398561160917,0.0,1.0
2012-04-12,62.5,62.5,62.5,62.5,0,50.3223526802245,50.3223526802245,50.3223526802245,50.3223526802245,0,0.0,1.0
2012-04-13,63.25,63.28,63.25,63.28,200,50.9262209123872,50.9503756416738,50.9262209123872,50.9503756416738,248.398561160917,0.0,1.0
2012-04-16,63.475,63.475,62.34,62.34,200,51.1073813820361,51.1073813820361,50.1935274573632,50.1935274573632,248.398561160917,0.0,1.0
2012-04-17,63.1,65.0,62.3,64.0,2000,50.8054472659547,52.3352467874335,50.1613211516478,51.5300891445499,2483.98561160917,0.0,1.0
2012-04-18,63.1,63.1,63.1,63.1,0,50.8054472659547,50.8054472659547,50.8054472659547,50.8054472659547,0,0.0,1.0
2012-04-19,63.1,63.1,63.1,63.1,0,50.8054472659547,50.8054472659547,50.8054472659547,50.8054472659547,0,0.0,1.0
2012-04-20,63.1,63.1,63.1,63.1,0,50.8054472659547,50.8054472659547,50.8054472659547,50.8054472659547,0,0.0,1.0
2012-04-23,63.1,63.1,63.1,63.1,0,50.8054472659547,50.8054472659547,50.8054472659547,50.8054472659547,0,0.0,1.0
2012-04-24,63.1,63.1,63.1,63.1,0,50.8054472659547,50.8054472659547,50.8054472659547,50.8054472659547,0,0.0,1.0
2012-04-25,63.0,63.0,63.0,63.0,200,50.7249315016663,50.7249315016663,50.7249315016663,50.7249315016663,248.398561160917,0.0,1.0
2012-04-26,63.0,63.0,63.0,63.0,0,50.7249315016663,50.7249315016663,50.7249315016663,50.7249315016663,0,0.0,1.0
2012-04-27,63.09,63.09,63.09,63.09,400,50.7973956895259,50.7973956895259,50.7973956895259,50.7973956895259,496.797122321834,0.0,1.0
2012-04-30,67.19,67.45,64.0,64.0,900,54.0985420253486,54.3078830124983,51.5300891445499,51.5300891445499,1117.79352522413,0.0,1.0
2012-05-01,67.5,67.51,66.9,66.9,500,54.3481408946425,54.3561924710714,53.8650463089124,53.8650463089124,620.996402902293,0.0,1.0
2012-05-02,67.5,67.5,67.5,67.5,0,54.3481408946425,54.3481408946425,54.3481408946425,54.3481408946425,0,0.0,1.0
2012-05-03,67.5,67.5,67.5,67.5,0,54.3481408946425,54.3481408946425,54.3481408946425,54.3481408946425,0,0.0,1.0
2012-05-04,67.5,67.5,67.5,67.5,0,54.3481408946425,54.3481408946425,54.3481408946425,54.3481408946425,0,0.0,1.0
2012-05-07,65.45,66.0,65.25,66.0,1800,52.8424961024502,53.2865506915464,52.6810217064152,53.2865506915464,2229.45562169493,0.18,1.0
2012-05-08,64.35,64.35,64.35,64.35,200,51.9543869242578,51.9543869242578,51.9543869242578,51.9543869242578,247.717291299436,0.0,1.0
2012-05-09,64.5,64.5,64.5,64.5,300,52.075492721284,52.075492721284,52.075492721284,52.075492721284,371.575936949155,0.0,1.0
2012-05-10,64.5,64.5,64.5,64.5,0,52.075492721284,52.075492721284,52.075492721284,52.075492721284,0,0.0,1.0
2012-05-11,64.5,64.5,64.5,64.5,0,52.075492721284,52.075492721284,52.075492721284,52.075492721284,0,0.0,1.0
2012-05-14,64.5,64.5,64.5,64.5,0,52.075492721284,52.075492721284,52.075492721284,52.075492721284,0,0.0,1.0
2012-05-15,64.5,64.5,64.5,64.5,0,52.075492721284,52.075492721284,52.075492721284,52.075492721284,0,0.0,1.0
2012-05-16,64.5,64.5,64.5,64.5,0,52.075492721284,52.075492721284,52.075492721284,52.075492721284,0,0.0,1.0
2012-05-17,62.85,62.85,62.85,62.85,200,50.7433289539953,50.7433289539953,50.7433289539953,50.7433289539953,247.717291299437,0.0,1.0
2012-05-18,62.0,62.0,62.0,62.0,200,50.0570627708466,50.0570627708466,50.0570627708466,50.0570627708466,247.717291299437,0.0,1.0
2012-05-21,62.0,62.1,62.0,62.1,400,50.0570627708466,50.1377999688641,50.0570627708466,50.1377999688641,495.434582598874,0.0,1.0
2012-05-22,61.99,62.0,61.88,61.88,1500,50.0489890510449,50.0570627708466,49.9601781332256,49.9601781332256,1857.87968474577,0.0,1.0
2012-05-23,61.2,61.23,61.2,61.21,1600,49.4111651867067,49.4353863461119,49.4111651867067,49.4192389065084,1981.73833039549,0.0,1.0
2012-05-24,59.0,61.2,59.0,61.2,1400,47.6349468303218,49.4111651867067,47.6349468303218,49.4111651867067,1734.02103909606,0.0,1.0
2012-05-25,59.0,59.0001,59.0,59.0001,700,47.6349468303218,47.6350275675198,47.6349468303218,47.6350275675198,867.010519548028,0.0,1.0
2012-05-29,60.7998,60.7999,60.7998,60.7999,400,49.0880549202407,49.0881356574387,49.0880549202407,49.0881356574387,495.434582598873,0.0,1.0
2012-05-30,60.0,60.0,59.99,59.99,300,48.4423188104967,48.4423188104967,48.434245090695,48.434245090695,371.575936949155,0.0,1.0
2012-05-31,60.0,60.0,60.0,60.0,400,48.4423188104967,48.4423188104967,48.4423188104967,48.4423188104967,495.434582598874,0.0,1.0
2012-06-01,59.67,59.67,59.67,59.67,200,48.175886057039,48.175886057039,48.175886057039,48.175886057039,247.717291299437,0.0,1.0
2012-06-04,59.67,59.67,59.67,59.67,0,48.175886057039,48.175886057039,48.175886057039,48.175886057039,0,0.0,1.0
2012-06-05,59.95,59.95,59.95,59.95,100,48.401950211488,48.401950211488,48.401950211488,48.401950211488,123.858645649718,0.0,1.0
2012-06-06,59.95,59.95,59.95,59.95,0,48.401950211488,48.401950211488,48.401950211488,48.401950211488,0,0.0,1.0
2012-06-07,59.95,59.95,59.95,59.95,0,48.401950211488,48.401950211488,48.401950211488,48.401950211488,0,0.0,1.0
2012-06-08,59.95,59.95,59.95,59.95,0,48.401950211488,48.401950211488,48.401950211488,48.401950211488,0,0.0,1.0
2012-06-11,59.95,59.95,59.95,59.95,0,48.401950211488,48.401950211488,48.401950211488,48.401950211488,0,0.0,1.0
2012-06-12,59.5,59.5,59.0,59.0,5500,48.0386328204093,48.0386328204093,47.6349468303218,47.6349468303218,6812.2255107345,0.0,1.0
2012-06-13,59.5,59.5,59.4999,59.4999,400,48.0386328204093,48.0386328204093,48.0385520832113,48.0385520832113,495.434582598873,0.0,1.0
2012-06-14,58.5611,59.03,57.5501,59.03,2500,47.280591268223,47.659167989727,46.4643381962661,47.659167989727,3096.46614124296,0.0,1.0
2012-06-15,57.12,59.92,57.12,59.92,7100,46.1170875075929,48.3777290520827,46.1170875075929,48.3777290520827,8793.96384113,0.0,1.0
2012-06-18,57.1,57.13,57.1,57.13,1200,46.1009400679894,46.1251612273946,46.1009400679894,46.1251612273946,1486.30374779662,0.0,1.0
2012-06-19,57.1,57.1,57.1,57.1,0,46.1009400679894,46.1009400679894,46.1009400679894,46.1009400679894,0,0.0,1.0
2012-06-20,57.1,57.1,57.1,57.1,0,46.1009400679894,46.1009400679894,46.1009400679894,46.1009400679894,0,0.0,1.0
2012-06-21,57.001,57.25,57.0,57.25,1100,46.0210102419521,46.2220458650156,46.0202028699719,46.2220458650156,1362.4451021469,0.0,1.0
2012-06-22,57.0,57.0,57.0,57.0,0,46.0202028699719,46.0202028699719,46.0202028699719,46.0202028699719,0,0.0,1.0
2012-06-25,58.5,59.95,56.91,56.95,3600,47.2312608402343,48.401950211488,45.9475393917562,45.9798342709632,4458.91124338986,0.0,1.0
2012-06-26,58.5,58.5,58.5,58.5,0,47.2312608402343,47.2312608402343,47.2312608402343,47.2312608402343,0,0.0,1.0
2012-06-27,58.5,58.5,58.5,58.5,0,47.2312608402343,47.2312608402343,47.2312608402343,47.2312608402343,0,0.0,1.0
2012-06-28,57.505,57.505,57.505,57.505,300,46.4279257199603,46.4279257199603,46.4279257199603,46.4279257199603,371.575936949155,0.0,1.0
2012-06-29,56.2101,56.2101,56.2101,56.2101,100,45.3824597428317,45.3824597428317,45.3824597428317,45.3824597428317,123.858645649718,0.0,1.0
2012-07-02,60.0,60.0,56.42,56.42,4400,48.4423188104967,48.4423188104967,45.5519271214704,45.5519271214704,5449.78040858761,0.0,1.0
2012-07-03,60.0,60.0,59.98,60.0,2000,48.4423188104967,48.4423188104967,48.4261713708932,48.4423188104967,2477.17291299437,0.0,1.0
2012-07-05,60.0,60.0,58.755,58.755,1300,48.4423188104967,48.4423188104967,47.4371406951789,47.4371406951789,1610.16239344634,0.0,1.0
2012-07-06,60.0,60.0,60.0,60.0,1000,48.4423188104967,48.4423188104967,48.4423188104967,48.4423188104967,1238.58645649718,0.0,1.0
2012-07-09,60.0,60.0,60.0,60.0,0,48.4423188104967,48.4423188104967,48.4423188104967,48.4423188104967,0,0.0,1.0
2012-07-10,59.0,59.0,59.0,59.0,500,47.6349468303218,47.6349468303218,47.6349468303218,47.6349468303218,619.293228248592,0.0,1.0
2012-07-11,61.8,64.9995,60.96,60.96,5400,49.8955883748116,52.4787750253814,49.2173959114647,49.2173959114647,6688.36686508479,0.0,1.0
2012-07-12,61.93,61.93,61.93,61.93,100,50.0005467322344,50.0005467322344,50.0005467322344,50.0005467322344,123.858645649718,0.0,1.0
2012-07-13,61.3,62.26,60.0,61.54,4700,49.4919023847242,50.2669794856921,48.4423188104967,49.6856716599662,5821.35634553676,0.0,1.0
2012-07-16,61.3,61.3,61.3,61.3,0,49.4919023847242,49.4919023847242,49.4919023847242,49.4919023847242,0,0.0,1.0
2012-07-17,62.34,62.34,62.34,62.34,100,50.3315692441061,50.3315692441061,50.3315692441061,50.3315692441061,123.858645649718,0.0,1.0
2012-07-18,63.0,63.0,63.0,63.0,300,50.8644347510216,50.8644347510216,50.8644347510216,50.8644347510216,371.575936949155,0.0,1.0
2012-07-19,63.15,63.5,63.0,63.5,800,50.9855405480478,51.2681207411091,50.8644347510216,51.2681207411091,990.869165197747,0.0,1.0
2012-07-20,64.34,64.34,60.38,60.38,400,51.946313204456,51.946313204456,48.7491201629632,48.7491201629632,495.434582598873,0.0,1.0
2012-07-23,63.0018,63.5,63.0018,63.5,700,50.8658880205859,51.2681207411091,50.8658880205859,51.2681207411091,867.010519548028,0.0,1.0
2012-07-24,63.0,63.0,63.0,63.0,0,50.8644347510216,50.8644347510216,50.8644347510216,50.8644347510216,0,0.0,1.0
2012-07-25,61.73,64.28,57.0,64.28,7200,49.8390723361994,51.8978708856455,46.0202028699719,51.8978708856455,8917.82248677972,0.0,1.0
2012-07-26,64.0199,64.0199,61.59,61.59,400,51.687873433602,51.687873433602,49.7260402589749,49.7260402589749,495.434582598873,0.0,1.0
2012-07-27,62.25,63.3,62.25,62.84,2700,50.2589057658904,51.1066463450741,50.2589057658904,50.7352552341936,3344.18343254239,0.0,1.0
2012-07-30,63.0,63.0,60.01,62.5,3500,50.8644347510216,50.8644347510216,48.4503925302985,50.4607487609341,4335.05259774014,0.0,1.0
2012-07-31,62.5,64.8,62.5,63.0,3700,50.4607487609341,52.3177043153365,50.4607487609341,50.8644347510216,4582.76988903958,0.0,1.0
2012-08-01,63.0,63.0,62.5,63.0,900,50.8644347510216,50.8644347510216,50.4607487609341,50.8644347510216,1114.72781084746,0.0,1.0
2012-08-02,63.0,63.0,63.0,63.0,0,50.8644347510216,50.8644347510216,50.8644347510216,50.8644347510216,0,0.0,1.0
2012-08-03,63.03,63.03,63.03,63.03,100,50.8886559104268,50.8886559104268,50.8886559104268,50.8886559104268,123.858645649718,0.0,1.0
2012-08-06,63.25,63.8,63.25,63.8,200,51.0662777460653,51.5103323351615,51.0662777460653,51.5103323351615,247.717291299437,0.0,1.0
2012-08-07,63.5,63.5,63.12,63.12,300,51.4134476975405,51.4134476975405,51.105776671949,51.105776671949,370.525628082151,0.18,1.0
2012-08-08,63.5,63.5,63.16,63.16,1000,51.4134476975405,51.4134476975405,51.1381630956954,51.1381630956954,1235.0854269405,0.0,1.0
2012-08-09,64.8,64.89,63.5,63.5,3900,52.4660064693012,52.5388759227308,51.4134476975405,51.4134476975405,4816.83316506796,0.0,1.0
2012-08-10,64.2,64.5,64.2,64.5,500,51.980210113104,52.2231082912026,51.980210113104,52.2231082912026,617.54271347025,0.0,1.0
2012-08-13,63.15,64.41,63.15,64.41,300,51.1300664897588,52.150238837773,51.1300664897588,52.150238837773,370.525628082151,0.0,1.0
2012-08-14,64.84,64.84,64.05,64.05,500,52.4983928930477,52.4983928930477,51.8587610240547,51.8587610240547,617.542713470251,0.0,1.0
2012-08-15,66.0001,69.0,65.5,65.5,3500,53.4376801477551,55.8665809626819,53.0327688848647,53.0327688848647,4322.79899429175,0.0,1.0
2012-08-16,70.0,70.0,66.8,66.8,1300,56.6762415563439,56.6762415563439,54.0853276566253,54.0853276566253,1605.61105502265,0.0,1.0
2012-08-17,69.5,69.5,67.5,67.5,800,56.2714112595129,56.2714112595129,54.6520900721888,54.6520900721888,988.068341552401,0.0,1.0
2012-08-20,69.23,69.9,66.88,68.8,1600,56.0528028992241,56.5952754969777,54.1501005041183,55.7046488439494,1976.1366831048,0.0,1.0
2012-08-21,69.99,70.0,67.35,69.05,2800,56.6681449504073,56.6762415563439,54.5306409831395,55.907063992365,3458.2391954334,0.0,1.0
2012-08-22,69.8,69.89,68.0,68.95,500,56.5143094376115,56.5871788910411,55.0569203690198,55.8260979329987,617.542713470251,0.0,1.0
2012-08-23,69.8,69.8,69.8,69.8,0,56.5143094376115,56.5143094376115,56.5143094376115,56.5143094376115,0,0.0,1.0
2012-08-24,68.5,69.0,68.1,68.4,1400,55.4617506658508,55.8665809626819,55.137886428386,55.3807846064846,1729.1195977167,0.0,1.0
2012-08-27,68.6,68.6,68.6,68.6,200,55.542716725217,55.542716725217,55.542716725217,55.542716725217,247.0170853881,0.0,1.0
2012-08-28,68.6,68.6,68.6,68.6,0,55.542716725217,55.542716725217,55.542716725217,55.542716725217,0,0.0,1.0
2012-08-29,68.6,68.6,68.6,68.6,0,55.542716725217,55.542716725217,55.542716725217,55.542716725217,0,0.0,1.0
2012-08-30,68.6,68.6,68.6,68.6,0,55.542716725217,55.542716725217,55.542716725217,55.542716725217,0,0.0,1.0
2012-08-31,68.6,68.6,68.6,68.6,0,55.542716725217,55.542716725217,55.542716725217,55.542716725217,0,0.0,1.0
2012-09-04,69.05,69.09,68.95,68.95,500,55.907063992365,55.9394504161114,55.8260979329987,55.8260979329987,617.54271347025,0.0,1.0
2012-09-05,69.02,69.02,69.02,69.02,300,55.8827741745551,55.8827741745551,55.8827741745551,55.8827741745551,370.52562808215,0.0,1.0
2012-09-06,69.02,69.05,69.02,69.05,200,55.8827741745551,55.907063992365,55.8827741745551,55.907063992365,247.0170853881,0.0,1.0
2012-09-07,67.6694,69.3001,67.6694,69.2,900,54.7892465767551,56.1095601068398,54.7892465767551,56.0285130814143,1111.57688424645,0.0,1.0
2012-09-10,67.38,67.5,67.0,67.5,600,54.5549308009493,54.6520900721888,54.2472597753577,54.6520900721888,741.051256164301,0.0,1.0
2012-09-11,67.65,67.65,67.65,67.65,100,54.7735391612381,54.7735391612381,54.7735391612381,54.7735391612381,123.50854269405,0.0,1.0
2012-09-12,67.65,67.65,67.65,67.65,0,54.7735391612381,54.7735391612381,54.7735391612381,54.7735391612381,0,0.0,1.0
2012-09-13,69.06,69.06,67.5,68.2,1900,55.9151605983016,55.9151605983016,54.6520900721888,55.2188524877522,2346.66231118695,0.0,1.0
2012-09-14,67.8599,69.25,67.07,69.25,2700,54.9434869198477,56.0689961110974,54.3039360169141,56.0689961110974,3334.73065273936,0.0,1.0
2012-09-17,68.5,69.0,67.44,67.44,1400,55.4617506658508,55.8665809626819,54.603510436569,54.603510436569,1729.1195977167,0.0,1.0
2012-09-18,66.79,67.02,66.79,67.02,200,54.0772310506887,54.263452987231,54.0772310506887,54.263452987231,247.0170853881,0.0,1.0
2012-09-19,66.79,66.79,66.79,66.79,0,54.0772310506887,54.0772310506887,54.0772310506887,54.0772310506887,0,0.0,1.0
2012-09-20,66.8,66.8,66.8,66.8,100,54.0853276566253,54.0853276566253,54.0853276566253,54.0853276566253,123.50854269405,0.0,1.0
2012-09-21,68.47,68.77,65.0,68.77,1200,55.437460848041,55.6803590261396,52.6279385880336,55.6803590261396,1482.1025123286,0.0,1.0
2012-09-24,68.47,68.47,68.47,68.47,0,55.437460848041,55.437460848041,55.437460848041,55.437460848041,0,0.0,1.0
2012-09-25,67.5,68.45,67.5,68.36,3800,54.6520900721888,55.4212676361677,54.6520900721888,55.3483981827381,4693.3246223739,0.0,1.0
2012-09-26,67.5,67.5,67.5,67.5,0,54.6520900721888,54.6520900721888,54.6520900721888,54.6520900721888,0,0.0,1.0
2012-09-27,65.55,66.19,65.0101,65.65,2300,53.0732519145478,53.5914346944915,52.6361161600296,53.154217973914,2840.69648196315,0.0,1.0
2012-09-28,65.0,65.0001,64.9,64.9,700,52.6279385880336,52.628019554093,52.5469725286674,52.5469725286674,864.559798858351,0.0,1.0
2012-10-01,65.0,65.0,65.0,65.0,0,52.6279385880336,52.6279385880336,52.6279385880336,52.6279385880336,0,0.0,1.0
2012-10-02,64.14,66.84,63.78,66.84,500,51.9316304774843,54.1177140803718,51.6401526637659,54.1177140803718,617.54271347025,0.0,1.0
2012-10-03,65.0,65.0,64.25,64.3,1600,52.6279385880336,52.6279385880336,52.0206931427871,52.0611761724702,1976.1366831048,0.0,1.0
2012-10-04,64.05,65.0,64.05,65.0,600,51.8587610240547,52.6279385880336,51.8587610240547,52.6279385880336,741.0512561643,0.0,1.0
2012-10-05,64.05,64.05,64.05,64.05,0,51.8587610240547,51.8587610240547,51.8587610240547,51.8587610240547,0,0.0,1.0
2012-10-08,64.0,64.0,64.0,64.0,600,51.8182779943716,51.8182779943716,51.8182779943716,51.8182779943716,741.0512561643,0.0,1.0
2012-10-09,64.0,64.0,64.0,64.0,0,51.8182779943716,51.8182779943716,51.8182779943716,51.8182779943716,0,0.0,1.0
2012-10-10,62.9899,62.9899,60.78,62.06,2100,51.0004398287135,51.0004398287135,49.2111708827798,50.2475364426672,2593.67939657505,0.0,1.0
2012-10-11,63.5,63.5,61.75,62.0,1100,51.4134476975405,51.4134476975405,49.9965416586319,50.1989568070475,1358.59396963455,0.0,1.0
2012-10-12,63.5,63.5,63.5,63.5,0,51.4134476975405,51.4134476975405,51.4134476975405,51.4134476975405,0,0.0,1.0
2012-10-15,63.22,63.82,63.22,63.82,1000,51.1867427313152,51.6725390875124,51.1867427313152,51.6725390875124,1235.0854269405,0.0,1.0
2012-10-16,62.4,63.81,62.17,62.54,700,50.5228210445123,51.6644424815758,50.33659910797,50.636173527625,864.559798858351,0.0,1.0
2012-10-17,62.27,63.49,62.01,62.01,1200,50.4175651673362,51.4053510916039,50.2070534129841,50.2070534129841,1482.1025123286,0.0,1.0
2012-10-18,62.27,62.27,62.27,62.27,0,50.4175651673362,50.4175651673362,50.4175651673362,50.4175651673362,0,0.0,1.0
2012-10-19,62.27,62.27,62.27,62.27,0,50.4175651673362,50.4175651673362,50.4175651673362,50.4175651673362,0,0.0,1.0
2012-10-22,62.27,62.27,62.27,62.27,0,50.4175651673362,50.4175651673362,50.4175651673362,50.4175651673362,0,0.0,1.0
2012-10-23,62.33,62.33,62.33,62.33,100,50.4661448029559,50.4661448029559,50.4661448029559,50.4661448029559,123.50854269405,0.0,1.0
2012-10-24,62.42,62.42,62.42,62.42,100,50.5390142563855,50.5390142563855,50.5390142563855,50.5390142563855,123.50854269405,0.0,1.0
2012-10-25,62.42,62.42,62.42,62.42,0,50.5390142563855,50.5390142563855,50.5390142563855,50.5390142563855,0,0.0,1.0
2012-10-26,63.9428,64.0,63.9428,63.99,1000,51.7719654084141,51.8182779943716,51.7719654084141,51.810181388435,1235.0854269405,0.0,1.0
2012-10-31,62.98,64.0,62.98,64.0,900,50.9924241888363,51.8182779943716,50.9924241888363,51.8182779943716,1111.57688424645,0.0,1.0
2012-11-01,64.98,64.98,64.5,64.5,500,52.6117453761604,52.6117453761604,52.2231082912026,52.2231082912026,617.542713470251,0.0,1.0
2012-11-02,63.51,64.42,63.51,64.42,400,51.4215443034772,52.1583354437096,51.4215443034772,52.1583354437096,494.0341707762,0.0,1.0
2012-11-05,63.74,63.74,63.74,63.74,200,51.6077662400194,51.6077662400194,51.6077662400194,51.6077662400194,247.0170853881,0.0,1.0
2012-11-06,63.74,63.74,63.74,63.74,0,51.6077662400194,51.6077662400194,51.6077662400194,51.6077662400194,0,0.0,1.0
2012-11-07,63.03,63.99,63.03,63.95,900,51.1786461253785,51.9581400216242,51.1786461253785,51.9256611092806,1108.41150156706,0.18,1.0
2012-11-08,63.03,63.03,63.03,63.03,0,51.1786461253785,51.1786461253785,51.1786461253785,51.1786461253785,0,0.0,1.0
2012-11-09,63.2,64.85,63.0,64.0501,2600,51.3166815028387,52.6564366370109,51.1542869411209,52.0069395874204,3202.07767119373,0.0,1.0
2012-11-12,62.4999,62.4999,62.27,62.27,500,50.7482193395454,50.7482193395454,50.5615467908507,50.5615467908507,615.784167537255,0.0,1.0
2012-11-13,62.5,62.5,62.5,62.5,0,50.7483005368262,50.7483005368262,50.7483005368262,50.7483005368262,0,0.0,1.0
2012-11-14,60.1,60.884,60.05,60.78,2300,48.7995657962121,49.4361524781461,48.7589671557827,49.3517073060528,2832.60717067138,0.0,1.0
2012-11-15,60.02,60.15,59.87,60.15,1100,48.734607971525,48.8401644366416,48.6128120502366,48.8401644366416,1354.72516858196,0.0,1.0
2012-11-16,60.96,61.0,60.96,60.9999,900,49.4978624115989,49.5303413239424,49.4978624115989,49.5302601266616,1108.41150156706,0.0,1.0
2012-11-19,61.25,62.0,61.25,62.0,500,49.7333345260897,50.3423141325316,49.7333345260897,50.3423141325316,615.784167537256,0.0,1.0
2012-11-20,60.5,61.0,60.3,61.0,2300,49.1243549196478,49.5303413239424,48.96196035793,49.5303413239424,2832.60717067137,0.0,1.0
2012-11-21,60.0,60.01,60.0,60.01,1500,48.7183685153532,48.7264882434391,48.7183685153532,48.7264882434391,1847.35250261177,0.0,1.0
2012-11-23,60.0,60.0,60.0,60.0,0,48.7183685153532,48.7183685153532,48.7183685153532,48.7183685153532,0,0.0,1.0
2012-11-26,60.748,60.748,60.1,60.1,800,49.3257241761779,49.3257241761779,48.7995657962121,48.7995657962121,985.254668059609,0.0,1.0
2012-11-27,60.5,60.75,60.5,60.75,500,49.1243549196478,49.3273481217951,49.1243549196478,49.3273481217951,615.784167537255,0.0,1.0
2012-11-28,60.5,60.5,59.35,60.1,1900,49.1243549196478,49.1243549196478,48.1905861897702,48.7995657962121,2339.97983664157,0.0,1.0
2012-11-29,61.05,63.49,60.09,60.94,4000,49.5709399643719,51.5521536173296,48.7914460681262,49.4816229554271,4926.27334029804,0.0,1.0
2012-11-30,61.4,61.4,61.2,61.2,200,49.8551304473781,49.8551304473781,49.6927358856603,49.6927358856603,246.313667014902,0.0,1.0
2012-12-03,62.3,63.0,62.0,62.0,1900,50.5859059751084,51.1542869411209,50.3423141325316,50.3423141325316,2339.97983664157,0.0,1.0
2012-12-04,62.3,62.52,62.25,62.52,2900,50.5859059751084,50.764539992998,50.5453073346789,50.764539992998,3571.54817171608,0.0,1.0
2012-12-05,62.3,62.3,62.3,62.3,0,50.5859059751084,50.5859059751084,50.5859059751084,50.5859059751084,0,0.0,1.0
2012-12-06,62.0,62.0,61.96,61.96,500,50.3423141325316,50.3423141325316,50.3098352201881,50.3098352201881,615.784167537256,0.0,1.0
2012-12-07,64.24,65.15,62.25,62.25,600,52.1611332237715,52.9000284795877,50.5453073346789,50.5453073346789,738.941001044706,0.0,1.0
2012-12-10,62.4501,64.83,62.4501,64.83,900,50.7077830936776,52.6401971808391,50.7077830936776,52.6401971808391,1108.41150156706,0.0,1.0
2012-12-11,63.75,63.75,63.75,63.75,100,51.7632665475628,51.7632665475628,51.7632665475628,51.7632665475628,123.156833507451,0.0,1.0
2012-12-12,63.75,63.79,63.7499,63.79,500,51.7632665475628,51.7957454599063,51.7631853502819,51.7957454599063,615.784167537255,0.0,1.0
2012-12-13,62.9,62.94,62.9,62.9,1000,51.0730896602619,51.1055685726055,51.0730896602619,51.0730896602619,1231.56833507451,0.0,1.0
2012-12-14,63.25,63.25,62.5,62.5001,5000,51.3572801432682,51.3572801432682,50.7483005368262,50.7483817341071,6157.84167537255,0.0,1.0
2012-12-17,63.97,63.97,63.03,63.75,800,51.9419005654524,51.9419005654524,51.1786461253785,51.7632665475628,985.254668059609,0.0,1.0
2012-12-18,63.3,63.3,63.3,63.3,600,51.3978787836976,51.3978787836976,51.3978787836976,51.3978787836976,738.941001044707,0.0,1.0
2012-12-19,63.3,63.3,63.3,63.3,0,51.3978787836976,51.3978787836976,51.3978787836976,51.3978787836976,0,0.0,1.0
2012-12-20,63.3,63.3,63.3,63.3,0,51.3978787836976,51.3978787836976,51.3978787836976,51.3978787836976,0,0.0,1.0
2012-12-21,64.03,64.03,64.03,64.03,200,51.9906189339678,51.9906189339678,51.9906189339678,51.9906189339678,246.313667014902,0.0,1.0
2012-12-24,64.25,64.5999,64.25,64.25,900,52.1692529518574,52.4533622375828,52.1692529518574,52.1692529518574,1108.41150156706,0.0,1.0
2012-12-26,64.25,64.25,64.25,64.25,0,52.1692529518574,52.1692529518574,52.1692529518574,52.1692529518574,0,0.0,1.0
2012-12-27,65.2,66.0,64.47,64.47,2500,52.9406271200171,53.5902053668885,52.347886969747,52.347886969747,3078.92083768628,0.0,1.0
2012-12-28,64.9,64.9,64.87,64.87,400,52.6970352774404,52.6970352774404,52.6726760931827,52.6726760931827,492.627334029804,0.0,1.0
2012-12-31,64.45,64.5,64.0,64.02,1900,52.3316475135752,52.3722461540047,51.9662597497101,51.9824992058819,2339.97983664157,0.0,1.0
2013-01-02,65.78,65.97,65.0001,65.0001,900,53.4115713489989,53.5658461826308,52.7783137555802,52.7783137555802,1108.41150156706,0.0,1.0
2013-01-03,68.21,68.5,65.59,65.64,2500,55.3846652738707,55.6201373883616,53.2572965153669,53.2978951557964,3078.92083768628,0.0,1.0
2013-01-04,70.0,70.0,66.6,68.28,8900,56.8380966012454,56.8380966012454,54.0773890520421,55.4415033704719,10960.9581821631,0.0,1.0
2013-01-07,69.9,71.3,69.8,69.9,1800,56.7568993203865,57.8936612524114,56.6757020395276,56.7568993203865,2216.82300313412,0.0,1.0
2013-01-08,69.95,69.99,69.3999,69.9001,1300,56.7974979608159,56.8299768731595,56.350831718811,56.7569805176673,1601.03883559686,0.0,1.0
2013-01-09,71.2,71.2,68.2,70.86,3500,57.8124639715525,57.8124639715525,55.3765455457848,57.5363932166321,4310.48917276078,0.0,1.0
2013-01-10,71.93,72.5,69.9201,70.5,3200,58.4052041218226,58.8680286227185,56.7732199738391,57.24408300554,3941.01867223843,0.0,1.0
2013-01-11,71.93,71.93,71.93,71.93,0,58.4052041218226,58.4052041218226,58.4052041218226,58.4052041218226,0,0.0,1.0
2013-01-14,70.22,72.22,70.22,70.22,300,57.016730619135,58.6406762363135,57.016730619135,57.016730619135,369.470500522353,0.0,1.0
2013-01-15,71.6,71.6002,70.32,70.32,600,58.1372530949882,58.1374154895499,57.0979278999939,57.0979278999939,738.941001044706,0.0,1.0
2013-01-16,71.92,72.5,71.49,71.6,5500,58.3970843937367,58.8680286227185,58.0479360860433,58.1372530949882,6773.62584290981,0.0,1.0
2013-01-17,72.0,72.0,72.0,72.0,200,58.4620422184238,58.4620422184238,58.4620422184238,58.4620422184238,246.313667014902,0.0,1.0
2013-01-18,71.8,72.35,71.6,72.35,300,58.299647656706,58.7462327014301,58.1372530949882,58.7462327014301,369.470500522353,0.0,1.0
2013-01-22,72.0,73.85,72.0,72.0,10000,58.4620422184238,59.9641919143139,58.4620422184238,58.4620422184238,12315.6833507451,0.0,1.0
2013-01-23,71.6,73.32,70.1,73.32,4500,58.1372530949882,59.5338463257616,56.9192938821043,59.5338463257616,5542.05750783529,0.0,1.0
2013-01-24,70.16,70.16,69.97,70.0,300,56.9680122506197,56.9680122506197,56.8137374169877,56.8380966012454,369.470500522353,0.0,1.0
2013-01-25,70.01,70.01,70.01,70.01,200,56.8462163293313,56.8462163293313,56.8462163293313,56.8462163293313,246.313667014902,0.0,1.0
2013-01-28,71.0,71.0,71.0,71.0,100,57.6500694098346,57.6500694098346,57.6500694098346,57.6500694098346,123.156833507451,0.0,1.0
2013-01-29,72.1,73.0,71.5,72.23,2000,58.5432394992828,59.2740150270131,58.0560558141292,58.6487959643994,2463.13667014902,0.0,1.0
2013-01-30,72.18,72.18,71.25,72.0,400,58.6081973239699,58.6081973239699,57.8530626119819,58.4620422184238,492.627334029804,0.0,1.0
2013-01-31,72.18,72.18,72.18,72.18,0,58.754352429516,58.754352429516,58.754352429516,58.754352429516,0,0.18,1.0
2013-02-01,72.5,73.25,70.22,73.05,1700,59.0148316866155,59.6253299454426,57.1589169797813,59.4625304097554,2088.4580448266,0.0,1.0
2013-02-04,72.0,72.04,72.0,72.04,500,58.6078328473975,58.6403927545349,58.6078328473975,58.6403927545349,614.252366125471,0.0,1.0
2013-02-05,73.03,73.03,73.03,73.03,200,59.4462504561866,59.4462504561866,59.4462504561866,59.4462504561866,245.700946450189,0.0,1.0
2013-02-06,73.03,73.03,73.03,73.03,0,59.4462504561866,59.4462504561866,59.4462504561866,59.4462504561866,0,0.0,1.0
2013-02-07,73.03,73.03,73.03,73.03,0,59.4462504561866,59.4462504561866,59.4462504561866,59.4462504561866,0,0.0,1.0
2013-02-08,75.24,75.24,74.25,74.25,300,61.2451853255304,61.2451853255304,60.4393276238787,60.4393276238787,368.551419675282,0.0,1.0
2013-02-11,75.0,75.0,74.98,74.98,1000,61.0498258827057,61.0498258827057,61.033545929137,61.033545929137,1228.50473225094,0.0,1.0
2013-02-12,75.6,75.6,74.01,74.01,2000,61.5382244897674,61.5382244897674,60.243968181054,60.243968181054,2457.00946450188,0.0,1.0
2013-02-13,75.8,76.25,75.8,76.25,300,61.7010240254546,62.0673229807508,61.7010240254546,62.0673229807508,368.551419675282,0.0,1.0
2013-02-14,76.5001,76.5001,75.7499,75.7499,1600,62.2709038001277,62.2709038001277,61.6602427417649,61.6602427417649,1965.60757160151,0.0,1.0
2013-02-15,77.2499,77.25,77.0,77.1,600,62.881239259419,62.8813206591869,62.6778212395779,62.7592210074215,737.102839350566,0.0,1.0
2013-02-19,78.1999,78.1999,75.0,75.0,400,63.6545370539333,63.6545370539333,61.0498258827057,61.0498258827057,491.401892900377,0.0,1.0
2013-02-20,76.592,76.75,76.592,76.75,300,62.3457101867759,62.4743218199688,62.3457101867759,62.4743218199688,368.551419675283,0.0,1.0
2013-02-21,75.5,76.2501,75.5,76.2501,1000,61.4568247219237,62.0674043805187,61.4568247219237,62.0674043805187,1228.50473225094,0.0,1.0
2013-02-22,76.47,76.47,75.74,75.74,1000,62.2464024700067,62.2464024700067,61.6521841647484,61.6521841647484,1228.50473225094,0.0,1.0
2013-02-25,75.35,75.35,74.03,74.03,300,61.3347250701583,61.3347250701583,60.2602481346227,60.2602481346227,368.551419675283,0.0,1.0
2013-02-26,75.35,75.35,75.35,75.35,0,61.3347250701583,61.3347250701583,61.3347250701583,61.3347250701583,0,0.0,1.0
2013-02-27,77.0,77.0,76.0,76.02,300,62.6778212395779,62.6778212395779,61.8638235611418,61.8801035147105,368.551419675282,0.0,1.0
2013-02-28,76.0001,76.0001,74.9,74.9,200,61.8639049609096,61.8639049609096,60.9684261148621,60.9684261148621,245.700946450189,0.0,1.0
2013-03-01,75.75,76.25,75.06,75.07,500,61.6603241415328,62.0673229807508,61.0986657434119,61.1068057201962,614.252366125471,0.0,1.0
2013-03-04,75.2,75.94,75.0,75.75,700,61.2126254183929,61.8149837004356,61.0498258827057,61.6603241415328,859.95331257566,0.0,1.0
2013-03-05,76.0001,76.0001,74.75,74.75,400,61.8639049609096,61.8639049609096,60.8463264630967,60.8463264630967,491.401892900377,0.0,1.0
2013-03-06,76.8,76.8,75.0,75.0,200,62.5150217038906,62.5150217038906,61.0498258827057,61.0498258827057,245.700946450189,0.0,1.0
2013-03-07,78.0,78.0,78.0,78.0,100,63.4918189180139,63.4918189180139,63.4918189180139,63.4918189180139,122.850473225094,0.0,1.0
2013-03-08,77.99,78.0,75.56,75.56,900,63.4836789412296,63.4918189180139,61.5056645826299,61.5056645826299,1105.65425902585,0.0,1.0
2013-03-11,77.99,77.99,77.99,77.99,0,63.4836789412296,63.4836789412296,63.4836789412296,63.4836789412296,0,0.0,1.0
2013-03-12,77.99,77.99,77.99,77.99,0,63.4836789412296,63.4836789412296,63.4836789412296,63.4836789412296,0,0.0,1.0
2013-03-13,77.99,77.99,77.99,77.99,0,63.4836789412296,63.4836789412296,63.4836789412296,63.4836789412296,0,0.0,1.0
2013-03-14,77.99,77.99,77.99,77.99,0,63.4836789412296,63.4836789412296,63.4836789412296,63.4836789412296,0,0.0,1.0
2013-03-15,76.0,76.0,76.0,76.0,400,61.8638235611418,61.8638235611418,61.8638235611418,61.8638235611418,491.401892900377,0.0,1.0
2013-03-18,77.47,77.8,74.5,74.5,700,63.0604001484428,63.3290193823267,60.6428270434877,60.6428270434877,859.95331257566,0.0,1.0
2013-03-19,77.47,77.47,77.47,77.47,0,63.0604001484428,63.0604001484428,63.0604001484428,63.0604001484428,0,0.0,1.0
2013-03-20,75.3,75.3,75.3,75.3,100,61.2940251862365,61.2940251862365,61.2940251862365,61.2940251862365,122.850473225094,0.0,1.0
2013-03-21,75.3,75.3,75.3,75.3,0,61.2940251862365,61.2940251862365,61.2940251862365,61.2940251862365,0,0.0,1.0
2013-03-22,76.13,76.13,76.13,76.13,100,61.9696432593385,61.9696432593385,61.9696432593385,61.9696432593385,122.850473225094,0.0,1.0
2013-03-25,77.0,77.0,76.17,76.5,300,62.6778212395779,62.6778212395779,62.0022031664759,62.2708224003598,368.551419675282,0.0,1.0
2013-03-26,76.7999,79.75,76.77,77.97,2400,62.5149403041228,64.9163148552771,62.4906017735376,63.4673989876609,2948.41135740226,0.0,1.0
2013-03-27,76.8,76.8,76.8,76.8,0,62.5150217038906,62.5150217038906,62.5150217038906,62.5150217038906,0,0.0,1.0
2013-03-28,77.1,77.1001,77.1,77.1,600,62.7592210074215,62.7593024071893,62.7592210074215,62.7592210074215,737.102839350565,0.0,1.0
2013-04-01,75.33,77.11,75.33,77.11,2000,61.3184451165896,62.7673609842058,61.3184451165896,62.7673609842058,2457.00946450188,0.0,1.0
2013-04-02,77.0,77.0,76.0,76.0,300,62.6778212395779,62.6778212395779,61.8638235611418,61.8638235611418,368.551419675282,0.0,1.0
2013-04-03,76.232,76.232,75.22,75.22,300,62.052671022539,62.052671022539,61.2289053719616,61.2289053719616,368.551419675282,0.0,1.0
2013-04-04,76.49,76.49,76.49,76.49,100,62.2626824235755,62.2626824235755,62.2626824235755,62.2626824235755,122.850473225094,0.0,1.0
2013-04-05,76.49,76.49,76.49,76.49,0,62.2626824235755,62.2626824235755,62.2626824235755,62.2626824235755,0,0.0,1.0
2013-04-08,76.9,77.4299,75.4001,76.5,1200,62.5964214717343,63.0277588415375,61.375506353848,62.2708224003598,1474.20567870113,0.0,1.0
2013-04-09,76.9,76.9,76.9,76.9,0,62.5964214717343,62.5964214717343,62.5964214717343,62.5964214717343,0,0.0,1.0
2013-04-10,76.83,76.83,76.83,76.83,200,62.5394416342437,62.5394416342437,62.5394416342437,62.5394416342437,245.700946450188,0.0,1.0
2013-04-11,76.83,76.83,76.83,76.83,0,62.5394416342437,62.5394416342437,62.5394416342437,62.5394416342437,0,0.0,1.0
2013-04-12,76.83,76.83,76.83,76.83,0,62.5394416342437,62.5394416342437,62.5394416342437,62.5394416342437,0,0.0,1.0
2013-04-15,75.01,75.05,75.01,75.05,200,61.0579658594901,61.0905257666275,61.0579658594901,61.0905257666275,245.700946450188,0.0,1.0
2013-04-16,75.25,75.99,74.97,75.01,8000,61.2533253023147,61.8556835843574,61.0254059523526,61.0579658594901,9828.03785800754,0.0,1.0
2013-04-17,76.389,76.39,74.01,74.011,600,62.1804686580534,62.1812826557319,60.243968181054,60.2447821787324,737.102839350565,0.0,1.0
2013-04-18,76.38,76.38,74.25,74.25,200,62.1731426789475,62.1731426789475,60.4393276238787,60.4393276238787,245.700946450188,0.0,1.0
2013-04-19,69.11,72.91,69.0,72.91,13800,56.2553795567172,59.3485707347743,56.1658398120893,59.3485707347743,16953.365305063,0.0,1.0
2013-04-22,69.0,70.5,69.0,70.5,1300,56.1658398120893,57.3868363297434,56.1658398120893,57.3868363297434,1597.05615192622,0.0,1.0
2013-04-23,68.98,68.98,68.5,68.5,200,56.1495598585205,56.1495598585205,55.7588409728712,55.7588409728712,245.700946450189,0.0,1.0
2013-04-24,68.75,69.02,68.45,69.02,800,55.9623403924802,56.182119765658,55.7181410889494,56.182119765658,982.803785800754,0.0,1.0
2013-04-25,70.0,70.0,68.02,68.02,3500,56.9798374905253,56.9798374905253,55.3681220872219,55.3681220872219,4299.7665628783,0.0,1.0
2013-04-26,69.98,69.98,69.98,69.98,0,56.9635575369566,56.9635575369566,56.9635575369566,56.9635575369566,0,0.0,1.0
2013-04-29,71.1,71.4,69.9,69.9,3700,57.875234936805,58.1194342403358,56.8984377226817,56.8984377226817,4545.46750932849,0.0,1.0
2013-04-30,69.9301,71.3,69.9301,71.15,700,56.9229390528026,58.0380344724922,56.9229390528026,57.9159348207268,859.95331257566,0.0,1.0
2013-05-01,69.93,69.93,69.93,69.93,0,56.9228576530348,56.9228576530348,56.9228576530348,56.9228576530348,0,0.0,1.0
2013-05-02,70.21,70.25,70.21,70.25,400,57.2972965851154,57.3299399673032,57.2972965851154,57.3299399673032,490.145289111173,0.18,1.0
2013-05-03,70.21,70.21,70.21,70.21,0,57.2972965851154,57.2972965851154,57.2972965851154,57.2972965851154,0,0.0,1.0
2013-05-06,71.59,71.59,70.21,70.21,400,58.4234932705941,58.4234932705941,57.2972965851154,57.2972965851154,490.145289111173,0.0,1.0
2013-05-07,71.71,71.71,71.71,71.71,400,58.5214234171575,58.5214234171575,58.5214234171575,58.5214234171575,490.145289111172,0.0,1.0
2013-05-08,71.71,71.71,71.71,71.71,0,58.5214234171575,58.5214234171575,58.5214234171575,58.5214234171575,0,0.0,1.0
2013-05-09,73.69,74.95,72.16,73.001,1800,60.137270835453,61.1655373743683,58.8886614667701,59.5749885772683,2205.65380100028,0.0,1.0
2013-05-10,74.15,74.499,73.0301,74.0,1100,60.5126697306126,60.797483240201,59.5987366378099,60.3902570474083,1347.89954505572,0.0,1.0
2013-05-13,73.96,74.27,73.96,74.03,2000,60.3576136652205,60.6105998771759,60.3576136652205,60.4147395840492,2450.72644555587,0.0,1.0
2013-05-14,74.0,74.0,74.0,74.0,100,60.3902570474083,60.3902570474083,60.3902570474083,60.3902570474083,122.536322277793,0.0,1.0
2013-05-15,74.69,74.8,74.02,74.11,1200,60.9533553901477,61.0431246911641,60.4065787385022,60.4800263484248,1470.43586733352,0.0,1.0
2013-05-16,74.72,74.72,74.72,74.72,100,60.9778379267885,60.9778379267885,60.9778379267885,60.9778379267885,122.536322277793,0.0,1.0
2013-05-17,74.7,74.7,74.7,74.7,100,60.9615162356946,60.9615162356946,60.9615162356946,60.9615162356946,122.536322277793,0.0,1.0
2013-05-20,74.7,74.7,74.7,74.7,0,60.9615162356946,60.9615162356946,60.9615162356946,60.9615162356946,0,0.0,1.0
2013-05-21,74.749,74.75,74.7,74.7,500,61.0015043788747,61.0023204634294,60.9615162356946,60.9615162356946,612.681611388966,0.0,1.0
2013-05-22,74.99,75.7475,74.3,74.73,1700,61.1981807565561,61.8163648067373,60.6350824138168,60.9859987723355,2083.11747872248,0.0,1.0
2013-05-23,73.83,73.83,73.83,73.83,100,60.2515226731102,60.2515226731102,60.2515226731102,60.2515226731102,122.536322277793,0.0,1.0
2013-05-24,74.79,74.8,74.251,74.251,300,61.0349638456172,61.0431246911641,60.5950942706367,60.5950942706367,367.608966833379,0.0,1.0
2013-05-28,74.53,74.98,74.05,74.79,2200,60.8227818613965,61.1900199110092,60.4310612751431,61.0349638456172,2695.79909011145,0.0,1.0
2013-05-29,74.99,74.99,74.45,74.45,400,61.1981807565561,61.1981807565561,60.757495097021,60.757495097021,490.145289111173,0.0,1.0
2013-05-30,74.83,75.0,74.78,74.9899,2100,61.0676072278049,61.2063416021031,61.0268030000702,61.1980991481006,2573.26276783366,0.0,1.0
2013-05-31,74.83,74.83,74.83,74.83,0,61.0676072278049,61.0676072278049,61.0676072278049,61.0676072278049,0,0.0,1.0
2013-06-03,75.25,75.25,75.25,75.25,100,61.4103627407767,61.4103627407767,61.4103627407767,61.4103627407767,122.536322277793,0.0,1.0
2013-06-04,75.01,75.01,75.01,75.01,300,61.21450244765,61.21450244765,61.21450244765,61.21450244765,367.60896683338,0.0,1.0
2013-06-05,75.01,75.01,75.01,75.01,0,61.21450244765,61.21450244765,61.21450244765,61.21450244765,0,0.0,1.0
2013-06-06,73.96,74.06,73.96,74.06,600,60.3576136652205,60.43922212069,60.3576136652205,60.43922212069,735.21793366676,0.0,1.0
2013-06-07,75.48,75.48,74.44,74.44,3800,61.5980621883565,61.5980621883565,60.749334251474,60.749334251474,4656.38024655614,0.0,1.0
2013-06-10,78.3,78.3,74.8,75.41,10200,63.8994206325956,63.8994206325956,61.0431246911641,61.5409362695279,12498.7048723349,0.0,1.0
2013-06-11,78.3,78.3,78.3,78.3,0,63.8994206325956,63.8994206325956,63.8994206325956,63.8994206325956,0,0.0,1.0
2013-06-12,78.3,78.3,78.3,78.3,0,63.8994206325956,63.8994206325956,63.8994206325956,63.8994206325956,0,0.0,1.0
2013-06-13,77.4,77.4,77.4,77.4,100,63.1649445333704,63.1649445333704,63.1649445333704,63.1649445333704,122.536322277793,0.0,1.0
2013-06-14,77.0,77.4,76.75,77.4,3000,62.8385107114925,63.1649445333704,62.6344895728188,63.1649445333704,3676.08966833379,0.0,1.0
2013-06-17,77.65,77.65,75.05,77.55,1100,63.368965672044,63.368965672044,61.2471458298378,63.2873572165746,1347.89954505573,0.0,1.0
2013-06-18,77.8899,77.89,77.8899,77.89,200,63.5647443567153,63.5648259651708,63.5647443567153,63.5648259651708,245.072644555586,0.0,1.0
2013-06-19,77.5,77.97,77.49,77.89,2900,63.2465529888398,63.6301127295463,63.2383921432929,63.5648259651708,3553.553346056,0.0,1.0
2013-06-20,76.308,77.5,76.308,77.5,600,62.2737801996437,63.2465529888398,62.2737801996437,63.2465529888398,735.21793366676,0.0,1.0
2013-06-21,76.6,76.6,76.6,76.6,100,62.5120768896146,62.5120768896146,62.5120768896146,62.5120768896146,122.536322277793,0.0,1.0
2013-06-24,76.0,76.0,76.0,76.0,300,62.0224261567978,62.0224261567978,62.0224261567978,62.0224261567978,367.608966833379,0.0,1.0
2013-06-25,77.501,80.94,72.12,76.95,2200,63.2473690733945,66.0538838569896,58.8560180845823,62.7977064837577,2695.79909011145,0.0,1.0
2013-06-26,76.01,77.5,76.0,77.5,1200,62.0305870023447,63.2465529888398,62.0224261567978,63.2465529888398,1470.43586733352,0.0,1.0
2013-06-27,79.25,79.5,77.001,77.001,14800,64.6747009595556,64.8787220982292,62.8393267960472,62.8393267960472,18135.3756971134,0.0,1.0
2013-06-28,79.749,79.749,79.25,79.55,400,65.0819271523482,65.0819271523482,64.6747009595556,64.919526325964,490.145289111173,0.0,1.0
2013-07-01,79.5,79.5,79.5,79.5,300,64.8787220982292,64.8787220982292,64.8787220982292,64.8787220982292,367.60896683338,0.0,1.0
2013-07-02,78.8,78.8,78.8,78.8,100,64.3074629099429,64.3074629099429,64.3074629099429,64.3074629099429,122.536322277793,0.0,1.0
2013-07-03,79.479,79.479,77.58,77.58,500,64.8615843225806,64.8615843225806,63.3118397532154,63.3118397532154,612.681611388966,0.0,1.0
2013-07-05,79.5,79.5,79.5,79.5,300,64.8787220982292,64.8787220982292,64.8787220982292,64.8787220982292,367.60896683338,0.0,1.0
2013-07-08,78.41,78.51,78.41,78.51,200,63.989189933612,64.0707983890815,63.989189933612,64.0707983890815,245.072644555586,0.0,1.0
2013-07-09,78.01,78.01,78.0,78.0,400,63.6627561117341,63.6627561117341,63.6545952661872,63.6545952661872,490.145289111173,0.0,1.0
2013-07-10,79.24,79.24,79.24,79.24,100,64.6665401140086,64.6665401140086,64.6665401140086,64.6665401140086,122.536322277793,0.0,1.0
2013-07-11,78.02,78.02,78.001,78.001,300,63.6709169572811,63.6709169572811,63.6554113507419,63.6554113507419,367.608966833379,0.0,1.0
2013-07-12,77.57,78.0,77.57,78.0,1100,63.3036789076684,63.6545952661872,63.3036789076684,63.6545952661872,1347.89954505573,0.0,1.0
2013-07-15,79.15,79.15,79.15,79.15,100,64.5930925040861,64.5930925040861,64.5930925040861,64.5930925040861,122.536322277793,0.0,1.0
2013-07-16,78.97,79.0,78.95,79.0,1400,64.446197284241,64.4706798208819,64.4298755931471,64.4706798208819,1715.50851188911,0.0,1.0
2013-07-17,78.97,78.97,78.97,78.97,100,64.446197284241,64.446197284241,64.446197284241,64.446197284241,122.536322277793,0.0,1.0
2013-07-18,79.15,79.2,78.64,78.64,1200,64.5930925040861,64.6338967318208,64.1768893811918,64.1768893811918,1470.43586733352,0.0,1.0
2013-07-19,79.0,79.14,78.75,78.938,2700,64.4706798208819,64.5849316585391,64.2666586822082,64.4200825784908,3308.48070150042,0.0,1.0
2013-07-22,78.8,79.12,78.8,79.12,1300,64.3074629099429,64.5686099674453,64.3074629099429,64.5686099674453,1592.97218961131,0.0,1.0
2013-07-23,78.57,79.0,78.57,79.0,500,64.1197634623632,64.4706798208819,64.1197634623632,64.4706798208819,612.681611388966,0.0,1.0
2013-07-24,79.0,79.0,78.6,78.6,600,64.4706798208819,64.4706798208819,64.144245999004,64.144245999004,735.217933666759,0.0,1.0
2013-07-25,77.6,77.6,77.6,77.6,100,63.3281614443093,63.3281614443093,63.3281614443093,63.3281614443093,122.536322277793,0.0,1.0
2013-07-26,78.97,78.999,78.89,78.9804,400,64.446197284241,64.4698637363272,64.3809105198655,64.4546845636099,490.145289111173,0.0,1.0
2013-07-29,77.5,78.4999,77.2829,77.47,1700,63.2465529888398,64.0625559350791,63.0693810320156,63.222070452199,2083.11747872248,0.0,1.0
2013-07-30,79.06,79.365,78.89,78.89,700,64.5196448941636,64.7685506833454,64.3809105198655,64.3809105198655,857.754255944552,0.0,1.0
2013-07-31,79.58,79.6,77.63,79.6,300,64.9440088626048,64.9603305536987,63.3526439809501,64.9603305536987,367.60896683338,0.0,1.0
2013-08-01,79.38,79.62,77.63,77.63,2400,64.9276871715109,65.1239915922865,63.4963007700226,63.4963007700226,2934.21817870625,0.18,1.0
2013-08-02,79.38,79.401,79.37,79.401,1000,64.9276871715109,64.9448638083288,64.9195078206453,64.9448638083288,1222.59090779427,0.0,1.0
2013-08-05,79.749,79.749,79.381,79.381,300,65.2295052184533,65.2295052184533,64.9285051065975,64.9285051065975,366.777272338281,0.0,1.0
2013-08-06,79.75,80.25,79.74,79.74,2200,65.2303231535399,65.6392906968223,65.2221438026742,65.2221438026742,2689.6999971474,0.0,1.0
2013-08-07,80.501,81.79,79.7499,79.7499,2100,65.84459240355,66.898910730132,65.2302413600312,65.2302413600312,2567.44090636797,0.0,1.0
2013-08-08,80.7,80.7,79.27,79.28,1800,66.0073614857764,66.0073614857764,64.8377143119888,64.8458936628545,2200.66363402969,0.0,1.0
2013-08-09,82.059,82.059,81.21,81.25,400,67.1189352684179,67.1189352684179,66.4245083799244,66.457225783387,489.036363117709,0.0,1.0
2013-08-12,82.11,82.11,81.76,82.05,2200,67.1606499578327,67.1606499578327,66.8743726775351,67.1115738526388,2689.6999971474,0.0,1.0
2013-08-13,83.15,83.492,82.25,82.25,800,68.0113024478601,68.2910362474652,67.2751608699518,67.2751608699518,978.072726235417,0.0,1.0
2013-08-14,83.749,84.5,83.05,84.36,2300,68.5012455647124,69.1155148147225,67.9295089392036,69.0010039026035,2811.95908792682,0.0,1.0
2013-08-15,83.69,83.69,83.69,83.69,100,68.4529873946051,68.4529873946051,68.4529873946051,68.4529873946051,122.259090779427,0.0,1.0
2013-08-16,82.51,83.58,82.51,83.06,1600,67.4878239924586,68.3630145350829,67.4878239924586,67.9376882900693,1956.14545247083,0.0,1.0
2013-08-19,81.67,82.41,81.57,82.41,1900,66.8007585197442,67.4060304838022,66.7189650110878,67.4060304838022,2322.92272480912,0.0,1.0
2013-08-20,83.15,83.45,82.101,83.45,1800,68.0113024478601,68.2566829738295,67.1532885420536,68.2566829738295,2200.66363402969,0.0,1.0
2013-08-21,80.0,82.53,79.0,82.5,2800,65.4348069251811,67.5041826941899,64.6168718386163,67.479644641593,3423.25454182396,0.0,1.0
2013-08-22,80.0,80.0,80.0,80.0,0,65.4348069251811,65.4348069251811,65.4348069251811,65.4348069251811,0,0.0,1.0
2013-08-23,80.0,80.0,80.0,80.0,0,65.4348069251811,65.4348069251811,65.4348069251811,65.4348069251811,0,0.0,1.0
2013-08-26,80.75,80.75,78.7,78.7,300,66.0482582401047,66.0482582401047,64.3714913126469,64.3714913126469,366.777272338281,0.0,1.0
2013-08-27,79.382,79.382,78.8,78.8,300,64.9293230416841,64.9293230416841,64.4532848213034,64.4532848213034,366.777272338281,0.0,1.0
2013-08-28,79.04,79.04,79.04,79.04,0,64.6495892420789,64.6495892420789,64.6495892420789,64.6495892420789,0,0.0,1.0
2013-08-29,79.55,79.55,79.55,79.55,0,65.0667361362269,65.0667361362269,65.0667361362269,65.0667361362269,0,0.0,1.0
2013-08-30,78.375,78.375,78.0,78.03,1100,64.1056624095133,64.1056624095133,63.7989367520516,63.8234748046485,1344.8499985737,0.0,1.0
2013-09-03,77.6499,78.0,77.6499,77.93,1600,63.5125776782452,63.7989367520516,63.5125776782452,63.741681295992,1956.14545247083,0.0,1.0
2013-09-04,78.0289,78.0289,78.0,78.0,1100,63.8225750760533,63.8225750760533,63.7989367520516,63.7989367520516,1344.8499985737,0.0,1.0
2013-09-05,79.0,79.0,78.05,78.05,400,64.6168718386163,64.6168718386163,63.8398335063798,63.8398335063798,489.036363117709,0.0,1.0
2013-09-06,78.0,79.9999,78.0,79.4001,1900,63.7989367520516,65.4347251316724,63.7989367520516,64.9441276667509,2322.92272480911,0.0,1.0
2013-09-09,78.299,78.55,76.04,76.04,1000,64.0434993429344,64.2488010496622,62.1957839823846,62.1957839823846,1222.59090779427,0.0,1.0
2013-09-10,78.35,78.35,78.35,78.35,0,64.0852140323492,64.0852140323492,64.0852140323492,64.0852140323492,0,0.0,1.0
2013-09-11,80.0,80.5,78.35,78.35,2400,65.4348069251811,65.8437744684635,64.0852140323492,64.0852140323492,2934.21817870625,0.0,1.0
2013-09-12,80.25,82.29,80.25,80.98,1400,65.6392906968223,67.3078782734144,65.6392906968223,66.2363833100146,1711.62727091198,0.0,1.0
2013-09-13,82.17,82.199,82.17,82.199,200,67.2097260630266,67.233446180537,67.2097260630266,67.233446180537,244.518181558854,0.0,1.0
2013-09-16,80.886,80.886,80.886,80.886,100,66.1594974118775,66.1594974118775,66.1594974118775,66.1594974118775,122.259090779427,0.0,1.0
2013-09-17,80.89,80.89,80.89,80.89,0,66.1627691522237,66.1627691522237,66.1627691522237,66.1627691522237,0,0.0,1.0
2013-09-18,80.901,82.29,80.9,81.24,1700,66.1717664381759,67.3078782734144,66.1709485030894,66.4490464325214,2078.40454325026,0.0,1.0
2013-09-19,82.0,82.0,80.89,80.89,1200,67.0706770983106,67.0706770983106,66.1627691522237,66.1627691522237,1467.10908935313,0.0,1.0
2013-09-20,82.55,82.5501,82.25,82.25,400,67.5205413959212,67.5206231894299,67.2751608699518,67.2751608699518,489.036363117709,0.0,1.0
2013-09-23,82.49,82.49,82.49,82.49,100,67.4714652907273,67.4714652907273,67.4714652907273,67.4714652907273,122.259090779427,0.0,1.0
2013-09-24,81.055,81.21,80.5,81.21,3000,66.2977284415069,66.4245083799244,65.8437744684635,66.4245083799244,3667.77272338281,0.0,1.0
2013-09-25,81.99,81.99,81.99,81.99,100,67.062497747445,67.062497747445,67.062497747445,67.062497747445,122.259090779427,0.0,1.0
2013-09-26,80.48,82.1,80.07,82.1,400,65.8274157667322,67.1524706069671,65.4920623812406,67.1524706069671,489.036363117708,0.0,1.0
2013-09-27,81.53,81.53,81.53,81.53,100,66.6862476076252,66.6862476076252,66.6862476076252,66.6862476076252,122.259090779427,0.0,1.0
2013-09-30,81.89,81.89,80.491,80.491,300,66.9807042387885,66.9807042387885,65.8364130526844,65.8364130526844,366.777272338281,0.0,1.0
2013-10-01,81.999,81.999,80.511,81.99,1100,67.069859163224,67.069859163224,65.8527717544157,67.062497747445,1344.8499985737,0.0,1.0
2013-10-02,82.0,82.0,82.0,82.0,0,67.0706770983106,67.0706770983106,67.0706770983106,67.0706770983106,0,0.0,1.0
2013-10-03,82.06,82.06,82.06,82.06,100,67.1197532035045,67.1197532035045,67.1197532035045,67.1197532035045,122.259090779427,0.0,1.0
2013-10-04,82.06,82.06,82.06,82.06,0,67.1197532035045,67.1197532035045,67.1197532035045,67.1197532035045,0,0.0,1.0
2013-10-07,82.06,82.06,82.06,82.06,0,67.1197532035045,67.1197532035045,67.1197532035045,67.1197532035045,0,0.0,1.0
2013-10-08,80.98,80.988,80.98,80.988,300,66.2363833100146,66.2429267907071,66.2363833100146,66.2429267907071,366.777272338281,0.0,1.0
2013-10-09,80.98,80.98,80.98,80.98,0,66.2363833100146,66.2363833100146,66.2363833100146,66.2363833100146,0,0.0,1.0
2013-10-10,81.5,81.5,81.5,81.5,200,66.6617095550282,66.6617095550282,66.6617095550282,66.6617095550282,244.518181558854,0.0,1.0
2013-10-11,82.7,82.7,81.61,81.75,400,67.6432316589059,67.6432316589059,66.7516824145503,66.8661933266694,489.036363117709,0.0,1.0
2013-10-14,82.7,82.7,82.7,82.7,0,67.6432316589059,67.6432316589059,67.6432316589059,67.6432316589059,0,0.0,1.0
2013-10-15,82.7,82.7,82.7,82.7,0,67.6432316589059,67.6432316589059,67.6432316589059,67.6432316589059,0,0.0,1.0
2013-10-16,82.7,82.7,82.7,82.7,0,67.6432316589059,67.6432316589059,67.6432316589059,67.6432316589059,0,0.0,1.0
2013-10-17,82.7,82.7,82.7,82.7,0,67.6432316589059,67.6432316589059,67.6432316589059,67.6432316589059,0,0.0,1.0
2013-10-18,83.0,84.06,82.05,82.5,1700,67.8886121848754,68.755623376634,67.1115738526388,67.479644641593,2078.40454325026,0.0,1.0
2013-10-21,82.55,84.0,82.55,83.28,700,67.5205413959212,68.7065472714401,67.5205413959212,68.1176340091135,855.81363545599,0.0,1.0
2013-10-22,83.03,83.7,83.0001,83.0001,500,67.9131502374723,68.4611667454707,67.888693978384,67.888693978384,611.295453897136,0.0,1.0
2013-10-23,82.26,82.26,82.26,82.26,100,67.2833402208175,67.2833402208175,67.2833402208175,67.2833402208175,122.259090779427,0.0,1.0
2013-10-24,82.52,82.52,82.5,82.5,200,67.4960033433243,67.4960033433243,67.479644641593,67.479644641593,244.518181558854,0.0,1.0
2013-10-25,82.501,82.501,82.16,82.16,800,67.4804625766796,67.4804625766796,67.201546712161,67.201546712161,978.072726235416,0.0,1.0
2013-10-28,82.6,82.6,82.6,82.6,100,67.5614381502495,67.5614381502495,67.5614381502495,67.5614381502495,122.259090779427,0.0,1.0
2013-10-29,82.6,83.05,82.6,82.99,1900,67.5614381502495,67.9295089392036,67.5614381502495,67.8804328340097,2322.92272480911,0.0,1.0
2013-10-30,82.15,82.6,82.15,82.6,500,67.1933673612953,67.5614381502495,67.1933673612953,67.5614381502495,611.295453897136,0.0,1.0
2013-10-31,80.6,80.71,80.5,80.71,300,66.0727962927016,66.1629700841681,65.9908201186412,66.1629700841681,365.959991959216,0.18,1.0
2013-11-01,81.499,81.499,81.499,81.499,100,66.8097620975048,66.8097620975048,66.8097620975048,66.8097620975048,121.986663986405,0.0,1.0
2013-11-04,81.2,82.25,80.0,82.25,500,66.5646533370642,67.4254031646986,65.5809392483391,67.4254031646986,609.933319932026,0.0,1.0
2013-11-05,80.5,82.5,80.5,82.5,200,65.9908201186412,67.6303435998497,65.9908201186412,67.6303435998497,243.973327972811,0.0,1.0
2013-11-06,80.5,80.5,80.5,80.5,0,65.9908201186412,65.9908201186412,65.9908201186412,65.9908201186412,0,0.0,1.0
2013-11-07,80.0,80.5,80.0,80.06,600,65.5809392483391,65.9908201186412,65.5809392483391,65.6301249527753,731.919983918432,0.0,1.0
2013-11-08,80.001,80.01,80.001,80.01,300,65.5817590100797,65.5891368657451,65.5817590100797,65.5891368657451,365.959991959216,0.0,1.0
2013-11-11,76.14,80.31,76.11,80.31,6200,62.4166589296067,65.8350653879264,62.3920660773886,65.8350653879264,7563.17316715713,0.0,1.0
2013-11-12,76.1,76.7499,75.29,76.7499,500,62.3838684599825,62.9166316152012,61.7198614500931,62.9166316152012,609.933319932027,0.0,1.0
2013-11-13,78.31,80.3,77.16,77.16,3500,64.1955419067179,65.8268677705203,63.252815905023,63.252815905023,4269.53323952419,0.0,1.0
2013-11-14,79.2,79.85,77.5,79.85,400,64.9251298558557,65.4579749872484,63.5315348968285,65.4579749872484,487.946655945621,0.0,1.0
2013-11-15,77.5,77.5,77.27,77.27,200,63.5315348968285,63.5315348968285,63.3429896964895,63.3429896964895,243.973327972811,0.0,1.0
2013-11-18,74.28,78.5,74.28,77.5,2800,60.8919020920828,64.3512966374327,60.8919020920828,63.5315348968285,3415.62659161935,0.0,1.0
2013-11-19,74.57,74.95,74.35,74.35,600,61.129632996858,61.4411424582877,60.9492854139251,60.9492854139251,731.919983918433,0.0,1.0
2013-11-20,75.1399,75.1399,74.6,74.6,400,61.5968152128284,61.5968152128284,61.1542258490762,61.1542258490762,487.946655945621,0.0,1.0
2013-11-21,78.99,78.99,74.9,75.0,700,64.7529798903288,64.7529798903288,61.4001543712575,61.4821305453179,853.906647904837,0.0,1.0
2013-11-22,76.28,76.28,76.21,76.21,200,62.5314255732913,62.5314255732913,62.474042251449,62.474042251449,243.973327972811,0.0,1.0
2013-11-25,76.28,76.28,76.28,76.28,0,62.5314255732913,62.5314255732913,62.5314255732913,62.5314255732913,0,0.0,1.0
2013-11-26,77.75,77.751,77.0,77.459,1200,63.7364753319795,63.7372950937201,63.1216540265264,63.4979246654637,1463.83996783686,0.0,1.0
2013-11-27,77.25,78.01,77.25,78.01,200,63.3265944616774,63.9496133845366,63.3265944616774,63.9496133845366,243.973327972811,0.0,1.0
2013-11-29,77.25,77.25,77.25,77.25,0,63.3265944616774,63.3265944616774,63.3265944616774,63.3265944616774,0,0.0,1.0
2013-12-02,78.0,78.6699,77.5,77.95,1500,63.9414157671306,64.4905741571614,63.5315348968285,63.9004276801004,1829.79995979608,0.0,1.0
2013-12-03,78.25,78.5,77.97,77.97,1700,64.1463562022817,64.3512966374327,63.9168229149125,63.9168229149125,2073.77328776889,0.0,1.0
2013-12-04,78.25,78.25,78.25,78.25,0,64.1463562022817,64.1463562022817,64.1463562022817,64.1463562022817,0,0.0,1.0
2013-12-05,78.25,78.25,78.25,78.25,0,64.1463562022817,64.1463562022817,64.1463562022817,64.1463562022817,0,0.0,1.0
2013-12-06,77.05,77.05,77.05,77.05,100,63.1626421135566,63.1626421135566,63.1626421135566,63.1626421135566,121.986663986405,0.0,1.0
2013-12-09,76.51,76.51,76.51,76.51,300,62.7199707736303,62.7199707736303,62.7199707736303,62.7199707736303,365.959991959216,0.0,1.0
2013-12-10,76.51,76.51,76.51,76.51,87,62.7199707736303,62.7199707736303,62.7199707736303,62.7199707736303,106.128397668173,0.0,1.0
2013-12-11,76.98,77.01,76.98,77.01,1000,63.1052587917143,63.1298516439324,63.1052587917143,63.1298516439324,1219.86663986405,0.0,1.0
2013-12-12,76.0,76.0,75.0,75.0,500,62.3018922859221,62.3018922859221,61.4821305453179,61.4821305453179,609.933319932027,0.0,1.0
2013-12-13,75.5,75.505,74.9999,74.9999,800,61.89201141562,61.896110224323,61.4820485691438,61.4820485691438,975.893311891243,0.0,1.0
2013-12-16,78.001,78.75,78.0,78.47,1400,63.9422355288712,64.5562370725838,63.9414157671306,64.3267037852146,1707.81329580967,0.0,1.0
2013-12-17,78.111,79.5,78.111,79.4999,800,64.0324093203377,65.1710583780369,64.0324093203377,65.1709764018629,975.893311891242,0.0,1.0
2013-12-18,78.5,78.55,78.5,78.55,1600,64.3512966374327,64.3922847244629,64.3512966374327,64.3922847244629,1951.78662378249,0.0,1.0
2013-12-19,79.0,79.5496,78.51,79.5496,1300,64.7611775077348,65.2117185603709,64.3594942548388,65.2117185603709,1585.82663182327,0.0,1.0
2013-12-20,79.5496,79.5496,79.5496,79.5496,100,65.2117185603709,65.2117185603709,65.2117185603709,65.2117185603709,121.986663986405,0.0,1.0
2013-12-23,78.5,79.99,78.0,79.99,700,64.3512966374327,65.572741630933,63.9414157671306,65.572741630933,853.906647904838,0.0,1.0
2013-12-24,78.56,78.56,78.4,78.4,300,64.400482341869,64.400482341869,64.2693204633723,64.2693204633723,365.959991959216,0.0,1.0
2013-12-26,78.25,79.4,77.0,78.55,6200,64.1463562022817,65.0890822039765,63.1216540265264,64.3922847244629,7563.17316715713,0.0,1.0
2013-12-27,78.25,78.25,78.25,78.25,0,64.1463562022817,64.1463562022817,64.1463562022817,64.1463562022817,0,0.0,1.0
2013-12-30,78.25,78.25,78.25,78.25,87,64.1463562022817,64.1463562022817,64.1463562022817,64.1463562022817,106.128397668173,0.0,1.0
2013-12-31,79.9312,79.9312,79.9312,79.9312,100,65.5245396405855,65.5245396405855,65.5245396405855,65.5245396405855,121.986663986405,0.0,1.0
2014-01-02,79.9312,79.9312,79.9312,79.9312,154,65.5245396405855,65.5245396405855,65.5245396405855,65.5245396405855,187.859462539064,0.0,1.0
2014-01-03,80.1833,80.1833,79.25,79.91,1600,65.7312015753918,65.7312015753918,64.9661179428859,65.5071606916847,1951.78662378249,0.0,1.0
2014-01-06,80.0,81.0,79.51,80.965,1400,65.5809392483391,66.4007009889433,65.179255995443,66.3720093280222,1707.81329580967,0.0,1.0
2014-01-07,79.99,80.0,79.9899,80.0,800,65.572741630933,65.5809392483391,65.572659654759,65.5809392483391,975.893311891243,0.0,1.0
2014-01-08,81.0,81.0,79.99,79.99,1500,66.4007009889433,66.4007009889433,65.572741630933,65.572741630933,1829.79995979608,0.0,1.0
2014-01-09,81.5,81.85,81.0001,81.37,4900,66.8105818592454,67.0974984684569,66.4007829651174,66.7040128329669,5977.34653533386,0.0,1.0
2014-01-10,78.69,78.69,78.59,78.59,500,64.5070513681475,64.5070513681475,64.4250751940871,64.4250751940871,609.933319932027,0.0,1.0
2014-01-13,79.03,79.03,79.03,79.03,100,64.785770359953,64.785770359953,64.785770359953,64.785770359953,121.986663986405,0.0,1.0
2014-01-14,81.429,81.429,81.429,81.429,200,66.7523787756625,66.7523787756625,66.7523787756625,66.7523787756625,243.973327972811,0.0,1.0
2014-01-15,80.92,81.79,80.92,81.79,600,66.335120049695,67.0483127640207,66.335120049695,67.0483127640207,731.919983918432,0.0,1.0
2014-01-16,80.2115,81.4899,80.2115,81.25,800,65.7543188564769,66.8023022656653,65.7543188564769,66.6056414240944,975.893311891242,0.0,1.0
2014-01-17,80.0001,80.0001,80.0,80.0,500,65.5810212245131,65.5810212245131,65.5809392483391,65.5809392483391,609.933319932027,0.0,1.0
2014-01-21,80.77,81.0,79.25,81.0,4300,66.2121557886043,66.4007009889433,64.9661179428859,66.4007009889433,5245.42655141543,0.0,1.0
2014-01-22,80.0,80.0,79.85,79.9,600,65.5809392483391,65.5809392483391,65.4579749872484,65.4989630742786,731.919983918432,0.0,1.0
2014-01-23,80.19,80.3,79.54,79.54,1000,65.7366939790539,65.8268677705203,65.2038488476611,65.2038488476611,1219.86663986405,0.0,1.0
2014-01-24,79.99,80.1,79.99,80.1,1100,65.572741630933,65.6629154223995,65.572741630933,65.6629154223995,1341.85330385046,0.0,1.0
2014-01-27,80.3,80.35,79.05,80.0,1200,65.8268677705203,65.8678558575506,64.802165594765,65.5809392483391,1463.83996783687,0.0,1.0
2014-01-28,80.3,80.3,80.3,80.3,0,65.8268677705203,65.8268677705203,65.8268677705203,65.8268677705203,0,0.0,1.0
2014-01-29,81.89,81.89,80.49,80.49,1700,67.1302889380811,67.1302889380811,65.9826225012351,65.9826225012351,2073.77328776889,0.0,1.0
2014-01-30,84.39,84.39,82.0,82.0,1600,69.1796932895917,69.1796932895917,67.2204627295475,67.2204627295475,1951.78662378248,0.0,1.0
2014-01-31,85.0,85.25,82.39,82.39,3300,69.6797479513603,69.8846883865113,67.5401698083832,67.5401698083832,4025.55991155137,0.0,1.0
2014-02-03,85.7,87.25,85.01,87.25,1300,70.2535811697832,71.5242118677198,69.6879455687663,71.5242118677198,1585.82663182327,0.0,1.0
2014-02-04,86.5,87.54,86.25,87.5,2400,70.9093905622666,71.761942772495,70.7044501271156,71.7291523028709,2927.67993567373,0.0,1.0
2014-02-05,85.8,86.5,85.25,85.25,900,70.3355573438436,70.9093905622666,69.8846883865113,69.8846883865113,1097.87997587765,0.0,1.0
2014-02-06,85.99,85.99,85.49,85.49,300,70.4913120745585,70.4913120745585,70.0814312042563,70.0814312042563,365.959991959216,0.0,1.0
2014-02-07,87.4975,87.5,86.14,86.14,500,71.7271028985193,71.7291523028709,70.6142763356491,70.6142763356491,609.933319932027,0.0,1.0
2014-02-10,87.5,87.9,87.5,87.5,800,71.7291523028709,72.0570569991126,71.7291523028709,71.7291523028709,975.893311891242,0.0,1.0
2014-02-11,86.98,87.995,86.98,87.995,700,71.4504333110654,72.284213373272,71.4504333110654,72.284213373272,852.143187640693,0.18,1.0
2014-02-12,88.4875,88.4875,88.4875,88.4875,300,72.6887815315348,72.6887815315348,72.6887815315348,72.6887815315348,365.204223274583,0.0,1.0
2014-02-13,87.991,88.97,87.78,88.97,800,72.2809275405146,73.085135107904,72.1075998625583,73.085135107904,973.87792873222,0.0,1.0
2014-02-14,89.0,89.0,87.4442,88.86,2500,73.109778853585,73.109778853585,71.8317542025692,72.9947747070737,3043.36852728819,0.0,1.0
2014-02-18,90.149,90.15,89.5142,89.5142,600,74.0536343131667,74.054455771356,73.5321726545571,73.5321726545571,730.408446549165,0.0,1.0
2014-02-19,90.24,90.24,89.99,89.99,400,74.128387008399,74.128387008399,73.9230224610574,73.9230224610574,486.93896436611,0.0,1.0
2014-02-20,89.99,90.04,89.01,89.05,800,73.9230224610574,73.9640953705258,73.1179934354787,73.1508517630533,973.877928732221,0.0,1.0
2014-02-21,89.1,90.0,89.03,89.03,500,73.1919246725216,73.9312370429511,73.134422599266,73.134422599266,608.673705457637,0.0,1.0
2014-02-24,89.1,89.1,89.1,89.1,200,73.1919246725216,73.1919246725216,73.1919246725216,73.1919246725216,243.469482183055,0.0,1.0
2014-02-25,92.53,92.53,91.31,91.31,500,76.0095262620474,76.0095262620474,75.0073472710207,75.0073472710207,608.673705457637,0.0,1.0
2014-02-26,91.8999,91.9,90.72,90.72,1500,75.4919254569278,75.4920076027468,74.5226869392947,74.5226869392947,1826.02111637291,0.0,1.0
2014-02-27,92.49,92.49,92.22,92.22,300,75.9766679344728,75.9766679344728,75.7548742233439,75.7548742233439,365.204223274582,0.0,1.0
2014-02-28,92.9296,92.9296,90.44,90.44,300,76.3377809545181,76.3377809545181,74.2926786462722,74.2926786462722,365.204223274583,0.0,1.0
2014-03-03,91.499,91.499,89.49,89.49,1000,75.1626028688109,75.1626028688109,73.5122933663744,73.5122933663744,1217.34741091528,0.0,1.0
2014-03-04,89.0,90.4396,89.0,89.0,800,73.109778853585,74.2923500629965,73.109778853585,73.109778853585,973.87792873222,0.0,1.0
2014-03-05,92.74,92.74,92.74,92.74,100,76.1820324818143,76.1820324818143,76.1820324818143,76.1820324818143,121.734741091527,0.0,1.0
2014-03-06,92.49,92.69,92.34,92.69,500,75.9766679344728,76.140959572346,75.8534492060679,76.140959572346,608.673705457637,0.0,1.0
2014-03-07,92.921,92.921,91.3,92.0,900,76.3307164140896,76.3307164140896,74.9991326891271,75.5741534216834,1095.61266982375,0.0,1.0
2014-03-10,92.0,92.0,90.0,90.0,1100,75.5741534216834,75.5741534216834,73.9312370429511,73.9312370429511,1339.0821520068,0.0,1.0
2014-03-11,91.975,91.975,89.5001,89.5001,300,75.5536169669492,75.5536169669492,73.520590094087,73.520590094087,365.204223274582,0.0,1.0
2014-03-12,89.2,89.2,89.2,89.2,100,73.2740704914582,73.2740704914582,73.2740704914582,73.2740704914582,121.734741091528,0.0,1.0
2014-03-13,90.74,92.5,90.74,92.5,3300,74.539116103082,75.9848825163664,74.539116103082,75.9848825163664,4017.24645602041,0.0,1.0
2014-03-14,90.4999,90.4999,90.4999,90.4999,300,74.3418839918152,74.3418839918152,74.3418839918152,74.3418839918152,365.204223274583,0.0,1.0
2014-03-17,90.022,90.022,90.022,90.022,100,73.9493091231172,73.9493091231172,73.9493091231172,73.9493091231172,121.734741091527,0.0,1.0
2014-03-18,90.022,90.022,90.022,90.022,151,73.9493091231172,73.9493091231172,73.9493091231172,73.9493091231172,183.819459048206,0.0,1.0
2014-03-19,91.0,91.0,91.0,91.0,100,74.7526952323172,74.7526952323172,74.7526952323172,74.7526952323172,121.734741091528,0.0,1.0
2014-03-20,89.0001,91.401,89.0001,91.401,400,73.1098609994039,75.0820999662531,73.1098609994039,75.0820999662531,486.93896436611,0.0,1.0
2014-03-21,89.0,90.699,89.0,90.699,400,73.109778853585,74.505436317318,73.109778853585,74.505436317318,486.93896436611,0.0,1.0
2014-03-24,88.0,88.0,88.0,88.0,100,72.2883206642189,72.2883206642189,72.2883206642189,72.2883206642189,121.734741091527,0.0,1.0
2014-03-25,89.9999,89.9999,89.9999,89.9999,400,73.9311548971322,73.9311548971322,73.9311548971322,73.9311548971322,486.93896436611,0.0,1.0
2014-03-26,87.611,88.5,87.61,88.5,4100,71.9687734285555,72.6990497589019,71.9679519703661,72.6990497589019,4991.12438475262,0.0,1.0
2014-03-27,87.8,88.3499,86.53,86.53,4600,72.1240290263456,72.5757488846781,71.0807771258507,71.0807771258507,5599.79809021027,0.0,1.0
2014-03-28,87.0,87.8,85.2,87.56,2400,71.4668624748527,72.1240290263456,69.9882377339937,71.9268790608978,2921.63378619666,0.0,1.0
2014-03-31,85.6,87.0,81.8,87.0,4000,70.3168210097402,71.4668624748527,67.1952798901489,71.4668624748527,4869.3896436611,0.0,1.0
2014-04-01,84.288,85.1,83.29,85.1,1900,69.2390678652918,69.9060919150571,68.4192525923044,69.9060919150571,2312.96008073902,0.0,1.0
2014-04-02,83.49,84.05,83.49,84.0,600,68.5835442301777,69.0435608162227,68.5835442301777,69.0024879067544,730.408446549164,0.0,1.0
2014-04-03,82.78,83.01,82.75,83.01,1200,68.0003089157277,68.1892442992819,67.9756651700467,68.1892442992819,1460.81689309833,0.0,1.0
2014-04-04,82.15,83.35,80.0,83.21,3600,67.4827902564271,68.4685400836664,65.7166551492899,68.3535359371551,4382.45067929499,0.0,1.0
2014-04-07,83.8999,83.9,83.2231,83.2231,600,68.9202599419988,68.9203420878178,68.3642970394358,68.3642970394358,730.408446549165,0.0,1.0
2014-04-08,84.0,84.0,83.9,83.9,400,69.0024879067544,69.0024879067544,68.9203420878178,68.9203420878178,486.93896436611,0.0,1.0
2014-04-09,84.0,84.0,84.0,84.0,5,69.0024879067544,69.0024879067544,69.0024879067544,69.0024879067544,6.08673705457637,0.0,1.0
2014-04-10,83.9252,84.2,83.9252,84.05,500,68.9410428341898,69.1667795446276,68.9410428341898,69.0435608162227,608.673705457637,0.0,1.0
2014-04-11,83.9,83.9,83.9,83.9,300,68.9203420878178,68.9203420878178,68.9203420878178,68.9203420878178,365.204223274582,0.0,1.0
2014-04-14,82.9,82.9,82.5,82.5,900,68.0988838984516,68.0988838984516,67.7703006227052,67.7703006227052,1095.61266982375,0.0,1.0
2014-04-15,82.9,82.9,82.89,82.89,1400,68.0988838984516,68.0988838984516,68.090669316558,68.090669316558,1704.28637528139,0.0,1.0
2014-04-16,85.0,85.0,85.0,85.0,200,69.8239460961205,69.8239460961205,69.8239460961205,69.8239460961205,243.469482183055,0.0,1.0
2014-04-17,86.3,87.15,85.0,85.0,6600,70.8918417422964,71.5900812032577,69.8239460961205,69.8239460961205,8034.49291204082,0.0,1.0
2014-04-21,83.34,86.5,81.7101,83.59,7700,68.4603255017727,71.0561333801697,67.1214307989249,68.6656900491143,9373.57506404762,0.0,1.0
2014-04-22,83.79,84.5,83.4,83.4,1500,68.8299816869875,69.4132170014374,68.5096129931347,68.5096129931347,1826.02111637291,0.0,1.0
2014-04-23,83.619,83.94,81.68,82.2,5800,68.6895123366059,68.9532004153924,67.096704907425,67.5238631658953,7060.61498330859,0.0,1.0
2014-04-24,82.95,83.62,82.95,83.62,400,68.1399568079199,68.6903337947953,68.1399568079199,68.6903337947953,486.93896436611,0.0,1.0
2014-04-25,82.95,82.95,82.95,82.95,16,68.1399568079199,68.1399568079199,68.1399568079199,68.1399568079199,19.4775585746444,0.0,1.0
2014-04-28,83.1,84.65,82.49,84.65,1700,68.2631755363249,69.5364357298424,67.7620860408115,69.5364357298424,2069.49059855597,0.0,1.0
2014-04-29,81.0504,81.0504,81.0504,81.0504,200,66.5795148314,66.5795148314,66.5795148314,66.5795148314,243.469482183055,0.0,1.0
2014-04-30,80.547,81.05,78.61,81.05,5200,66.1659927788731,66.5791862481243,64.574828266071,66.5791862481243,6330.20653675943,0.0,1.0
2014-05-01,80.1,80.49,78.05,80.49,6100,65.7988009682265,66.1191696620793,64.1148116800259,66.1191696620793,7425.81920658318,0.0,1.0
2014-05-02,80.26,80.31,77.6,77.6,4300,65.9302342785251,65.9713071879934,63.7451554948112,63.7451554948112,5234.59386693568,0.0,1.0
2014-05-05,79.31,80.2,78.59,78.59,3900,65.1498489986272,65.8809467871631,64.5583991022836,64.5583991022836,4747.65490256958,0.0,1.0
2014-05-06,80.34,81.5,79.1892,80.95,9800,66.1438134077603,67.0988398398365,65.1963613232488,66.6460255832486,11903.3354661046,0.18,1.0
2014-05-07,81.67,81.67,81.49,81.49,500,67.2388006100545,67.2388006100545,67.0906068533531,67.0906068533531,607.313033984931,0.0,1.0
2014-05-08,79.6,79.6,78.79,78.79,900,65.5345724079875,65.5345724079875,64.8677005028309,64.8677005028309,1093.16346117287,0.0,1.0
2014-05-09,79.6,79.6,79.6,79.6,3,65.5345724079875,65.5345724079875,65.5345724079875,65.5345724079875,3.64387820390958,0.0,1.0
2014-05-12,80.48,81.0,79.0,81.0,2100,66.2590752185281,66.6871905156657,65.0405932189826,66.6871905156657,2550.71474273671,0.0,1.0
2014-05-13,81.3,81.7,79.88,79.88,1700,66.9341801101682,67.2634995695048,65.7650960295231,65.7650960295231,2064.86431554876,0.0,1.0
2014-05-14,82.35,83.5,81.0,82.0,5200,67.7986436909268,68.7454371365196,66.6871905156657,67.5104891640072,6316.05555344327,0.0,1.0
2014-05-15,82.25,83.5,81.44,83.5,5900,67.7163138260926,68.7454371365196,67.049441920936,68.7454371365196,7166.29380102218,0.0,1.0
2014-05-16,82.22,82.22,82.0,82.0,500,67.6916148666424,67.6916148666424,67.5104891640072,67.5104891640072,607.31303398493,0.0,1.0
2014-05-19,81.43,82.3499,80.1075,82.3499,500,67.0412089344526,67.798561361062,65.9523964720209,67.798561361062,607.31303398493,0.0,1.0
2014-05-20,82.76,83.0,81.93,81.93,1200,68.1361961367468,68.3337878123488,67.4528582586233,67.4528582586233,1457.55128156383,0.0,1.0
2014-05-21,82.77,82.77,82.77,82.77,300,68.1444291232302,68.1444291232302,68.1444291232302,68.1444291232302,364.387820390958,0.0,1.0
2014-05-22,82.3505,82.99,80.1,80.1,1700,67.799055340251,68.3255548258654,65.9462217321583,65.9462217321583,2064.86431554876,0.0,1.0
2014-05-23,81.9,82.32,81.9,81.99,1600,67.4281592991731,67.7739447314765,67.4281592991731,67.5022561775238,1943.40170875178,0.0,1.0
2014-05-27,81.49,82.25,80.61,82.13,2900,67.0906068533531,67.7163138260926,66.3661040428125,67.6175179882916,3522.41559711259,0.0,1.0
2014-05-28,80.75,81.5301,80.5,81.5301,5200,66.4813658535803,67.1236211291515,66.2755411914949,67.1236211291515,6316.05555344328,0.0,1.0
2014-05-29,80.03,81.56,80.0,80.44,3600,65.8885908267744,67.148237758737,65.8638918673241,66.2261432725944,4372.6538446915,0.0,1.0
2014-05-30,80.03,80.03,80.03,80.03,7,65.8885908267744,65.8885908267744,65.8885908267744,65.8885908267744,8.50238247578902,0.0,1.0
2014-06-02,80.47,80.5001,79.13,80.5,2700,66.2508422320447,66.2756235213597,65.147622043267,66.2755411914949,3279.49038351862,0.0,1.0
2014-06-03,79.11,81.6,79.11,81.6,1300,65.1311560703002,67.1811697046706,65.1311560703002,67.1811697046706,1579.01388836082,0.0,1.0
2014-06-04,79.75,80.35,78.85,78.85,5200,65.6580672052388,66.1520463942437,64.9170984217314,64.9170984217314,6316.05555344327,0.0,1.0
2014-06-05,79.75,79.75,79.75,79.75,12,65.6580672052388,65.6580672052388,65.6580672052388,65.6580672052388,14.5755128156383,0.0,1.0
2014-06-06,80.4,81.5,79.01,80.4001,7000,66.1932113266608,67.0988398398365,65.048826205466,66.1932936565256,8502.38247578902,0.0,1.0
2014-06-09,80.6,82.0,79.11,82.0,10600,66.3578710563291,67.5104891640072,65.1311560703002,67.5104891640072,12875.0363204805,0.0,1.0
2014-06-10,80.6,80.6,80.6,80.6,1,66.3578710563291,66.3578710563291,66.3578710563291,66.3578710563291,1.21462606796986,0.0,1.0
2014-06-11,80.0,80.2,77.532,78.95,8600,65.8638918673241,66.0285515969925,63.8319908032172,64.9994282865655,10445.7841845408,0.0,1.0
2014-06-12,80.84,80.84,80.82,80.82,500,66.555462731931,66.555462731931,66.5389967589642,66.5389967589642,607.313033984931,0.0,1.0
2014-06-13,80.85,81.02,80.19,80.5,4900,66.5636957184145,66.7036564886325,66.020318610509,66.2755411914949,5951.66773305231,0.0,1.0
2014-06-16,80.85,80.85,80.85,80.85,1,66.5636957184145,66.5636957184145,66.5636957184145,66.5636957184145,1.21462606796986,0.0,1.0
2014-06-17,80.3,81.46,79.46,79.46,11100,66.1108814618266,67.0659078939028,65.4193105972197,65.4193105972197,13482.3493544655,0.0,1.0
2014-06-18,81.0,81.56,81.0,81.56,400,66.6871905156657,67.148237758737,66.6871905156657,67.148237758737,485.850427187944,0.0,1.0
2014-06-19,80.03,80.03,80.03,80.03,100,65.8885908267744,65.8885908267744,65.8885908267744,65.8885908267744,121.462606796986,0.0,1.0
2014-06-20,80.01,80.03,80.01,80.03,700,65.8721248538076,65.8885908267744,65.8721248538076,65.8885908267744,850.238247578902,0.0,1.0
2014-06-23,78.58,79.6,77.61,77.61,400,64.6948077866791,65.5345724079875,63.8962080977878,63.8962080977878,485.850427187944,0.0,1.0
2014-06-24,79.63,80.56,78.2,78.7699,4800,65.5592713674378,66.3249391103954,64.3819543003093,64.8511521999992,5830.20512625533,0.0,1.0
2014-06-25,79.63,79.63,79.63,79.63,6,65.5592713674378,65.5592713674378,65.5592713674378,65.5592713674378,7.28775640781916,0.0,1.0
2014-06-26,79.298,79.54,79.09,79.09,1800,65.2859362161884,65.485174489087,65.1146900973333,65.1146900973333,2186.32692234575,0.0,1.0
2014-06-27,78.5,82.49,78.5,79.19,10200,64.6289438948118,67.9139055016946,64.6289438948118,65.1970199621675,12389.1858932926,0.0,1.0
2014-06-30,81.75,83.62,79.25,79.25,3100,67.3046645019218,68.8442329743206,65.246417881068,65.246417881068,3765.34081070657,0.0,1.0
2014-07-01,80.15,80.15,80.15,80.15,200,65.9873866645754,65.9873866645754,65.9873866645754,65.9873866645754,242.925213593972,0.0,1.0
2014-07-02,80.8,81.93,79.44,81.93,7300,66.5225307859974,67.4528582586233,65.4028446242529,67.4528582586233,8866.77029617998,0.0,1.0
2014-07-03,80.021,83.61,80.021,83.61,500,65.8811811389393,68.8359999878371,65.8811811389393,68.8359999878371,607.31303398493,0.0,1.0
2014-07-07,82.16,82.28,78.85,78.85,4100,67.6422169477419,67.7410127855429,64.9170984217314,64.9170984217314,4979.96687867643,0.0,1.0
2014-07-08,82.3,82.78,79.95,79.95,3500,67.7574787585097,68.1526621097137,65.8227269349071,65.8227269349071,4251.19123789451,0.0,1.0
2014-07-09,80.8,81.95,79.77,79.89,13100,66.5225307859974,67.4693242315902,65.6745331782056,65.7733290160066,15911.6014904052,0.0,1.0
2014-07-10,79.68,82.35,78.98,78.98,3000,65.6004362998548,67.7986436909268,65.0241272460158,65.0241272460158,3643.87820390958,0.0,1.0
2014-07-11,81.0,81.0,80.54,80.64,2500,66.6871905156657,66.6871905156657,66.3084731374286,66.3908030022627,3036.56516992465,0.0,1.0
2014-07-14,81.02,81.02,81.02,81.02,200,66.7036564886325,66.7036564886325,66.7036564886325,66.7036564886325,242.925213593972,0.0,1.0
2014-07-15,77.51,80.21,77.51,78.8,4700,63.8138782329537,66.0367845834759,63.8138782329537,64.8759334893143,5708.74251945834,0.0,1.0
2014-07-16,80.8,81.7,78.94,79.04,1200,66.5225307859974,67.2634995695048,64.9911953000821,65.0735251649163,1457.55128156383,0.0,1.0
2014-07-17,79.27,81.51,78.26,81.51,3800,65.2628838540348,67.1070728263199,64.4313522192098,67.1070728263199,4615.57905828547,0.0,1.0
2014-07-18,82.39,82.39,80.39,80.4,4700,67.8315756368604,67.8315756368604,66.1849783401774,66.1932113266608,5708.74251945835,0.0,1.0
2014-07-21,80.6,80.93,80.0,80.0,2500,66.3578710563291,66.6295596102818,65.8638918673241,65.8638918673241,3036.56516992465,0.0,1.0
2014-07-22,80.86,82.0,80.81,82.0,4700,66.5719287048979,67.5104891640072,66.5307637724808,67.5104891640072,5708.74251945834,0.0,1.0
2014-07-23,80.47,81.4999,80.47,81.4999,700,66.2508422320447,67.0987575099716,66.2508422320447,67.0987575099716,850.238247578902,0.0,1.0
2014-07-24,80.33,80.5,80.33,80.5,600,66.1355804212769,66.2755411914949,66.1355804212769,66.2755411914949,728.775640781916,0.0,1.0
2014-07-25,80.33,80.33,80.33,80.33,0,66.1355804212769,66.1355804212769,66.1355804212769,66.1355804212769,0,0.0,1.0
2014-07-28,80.33,80.33,80.33,80.33,355,66.1355804212769,66.1355804212769,66.1355804212769,66.1355804212769,431.1922541293,0.0,1.0
2014-07-29,81.012,81.012,81.012,81.012,500,66.6970700994458,66.6970700994458,66.6970700994458,66.6970700994458,607.31303398493,0.0,1.0
2014-07-30,80.54,80.6499,79.36,79.36,1200,66.3084731374286,66.3989536588813,65.3369807323855,65.3369807323855,1457.55128156383,0.0,1.0
2014-07-31,79.98,80.87,78.9,78.9,8500,65.8474258943573,66.5801616913813,64.9582633541484,64.9582633541484,10324.3215777438,0.0,1.0
2014-08-01,80.38,80.95,78.93,80.94,9900,66.1767453536939,66.6460255832486,64.9829623135987,66.6377925967652,12024.7980729016,0.0,1.0
2014-08-04,80.08,81.04,77.96,79.4,14700,65.9297557591915,66.7201224615994,64.1843626247074,65.3699126783192,17855.0031991569,0.0,1.0
2014-08-05,79.47,80.8,79.43,79.75,7600,65.5757373404046,66.6732046949124,65.5427308034269,65.8067830992483,9210.2967422962,0.18,1.0
2014-08-06,80.542,81.039,79.6,79.6,1200,66.4603125314064,66.8704187533541,65.6830085855821,65.6830085855821,1454.25738036256,0.0,1.0
2014-08-07,80.542,80.542,80.542,80.542,13,66.4603125314064,66.4603125314064,66.4603125314064,66.4603125314064,15.7544549539277,0.0,1.0
2014-08-08,80.542,80.542,80.542,80.542,0,66.4603125314064,66.4603125314064,66.4603125314064,66.4603125314064,0,0.0,1.0
2014-08-11,80.07,81.22,80.0,80.04,4100,66.0708353950698,67.0197733331781,66.0130739553588,66.0460804923365,4968.71271623874,0.0,1.0
2014-08-12,81.24,81.24,80.27,80.75,2500,67.0362766016669,67.0362766016669,66.2358680799582,66.6319465236903,3029.70287575533,0.0,1.0
2014-08-13,82.0,82.5,80.7,81.5,13400,67.6634008042428,68.0759825164638,66.5906883524682,67.2508190920218,16239.2074140486,0.0,1.0
2014-08-14,82.0,82.0,82.0,82.0,0,67.6634008042428,67.6634008042428,67.6634008042428,67.6634008042428,0,0.0,1.0
2014-08-15,81.68,82.99,81.68,82.99,500,67.3993485084214,68.4803125944404,67.3993485084214,68.4803125944404,605.940575151066,0.0,1.0
2014-08-18,81.7,81.7,81.7,81.7,100,67.4158517769102,67.4158517769102,67.4158517769102,67.4158517769102,121.188115030213,0.0,1.0
2014-08-19,81.7,81.7,81.7,81.7,50,67.4158517769102,67.4158517769102,67.4158517769102,67.4158517769102,60.5940575151066,0.0,1.0
2014-08-20,84.5,85.65,82.0,82.0,6000,69.7263093653478,70.6752473034561,67.6634008042428,67.6634008042428,7271.28690181279,0.0,1.0
2014-08-21,84.66,87.0,83.5,83.5,7500,69.8583355132585,71.7892179264527,68.9011459409058,68.9011459409058,9089.10862726599,0.0,1.0
2014-08-22,85.31,85.31,85.31,85.31,500,70.3946917391458,70.3946917391458,70.3946917391458,70.3946917391458,605.940575151066,0.0,1.0
2014-08-25,85.96,86.0,84.5,85.53,5600,70.9310479650331,70.9640545020108,69.7263093653478,70.576227692523,6786.53444169194,0.0,1.0
2014-08-26,85.96,85.96,85.96,85.96,9,70.9310479650331,70.9310479650331,70.9310479650331,70.9310479650331,10.9069303527192,0.0,1.0
2014-08-27,85.96,85.96,85.96,85.96,223,70.9310479650331,70.9310479650331,70.9310479650331,70.9310479650331,270.249496517375,0.0,1.0
2014-08-28,84.9,86.1782,83.9,85.9,4100,70.0563747351246,71.1110986242463,69.2312113106826,70.8815381595666,4968.71271623874,0.0,1.0
2014-08-29,84.54,85.43,84.54,85.43,200,69.7593159023255,70.4937113500788,69.7593159023255,70.4937113500788,242.376230060426,0.0,1.0
2014-09-02,84.0,84.59,82.54,84.59,2500,69.3137276531268,69.8005740735476,68.1089890534415,69.8005740735476,3029.70287575533,0.0,1.0
2014-09-03,84.0,84.0,84.0,84.0,11,69.3137276531268,69.3137276531268,69.3137276531268,69.3137276531268,13.3306926533234,0.0,1.0
2014-09-04,82.62,82.62,82.62,82.62,100,68.1750021273969,68.1750021273969,68.1750021273969,68.1750021273969,121.188115030213,0.0,1.0
2014-09-05,84.85,84.85,84.85,84.85,600,70.0151165639025,70.0151165639025,70.0151165639025,70.0151165639025,727.128690181279,0.0,1.0
2014-09-08,84.97,84.97,84.97,84.97,200,70.1141361748355,70.1141361748355,70.1141361748355,70.1141361748355,242.376230060427,0.0,1.0
2014-09-09,84.97,84.97,84.97,84.97,9,70.1141361748355,70.1141361748355,70.1141361748355,70.1141361748355,10.9069303527192,0.0,1.0
2014-09-10,84.97,84.97,84.97,84.97,83,70.1141361748355,70.1141361748355,70.1141361748355,70.1141361748355,100.586135475077,0.0,1.0
2014-09-11,84.97,84.97,84.97,84.97,5,70.1141361748355,70.1141361748355,70.1141361748355,70.1141361748355,6.05940575151066,0.0,1.0
2014-09-12,84.97,84.97,84.97,84.97,0,70.1141361748355,70.1141361748355,70.1141361748355,70.1141361748355,0,0.0,1.0
2014-09-15,82.0,82.7,81.97,82.7,800,67.6634008042428,68.2410152013522,67.6386459015096,68.2410152013522,969.504920241706,0.0,1.0
2014-09-16,82.2,84.6,81.5,81.5,4300,67.8284334891312,69.808825707792,67.2508190920218,67.2508190920218,5211.08894629917,0.0,1.0
2014-09-17,82.2,82.2,82.2,82.2,87,67.8284334891312,67.8284334891312,67.8284334891312,67.8284334891312,105.433660076286,0.0,1.0
2014-09-18,82.2,82.2,82.2,82.2,6,67.8284334891312,67.8284334891312,67.8284334891312,67.8284334891312,7.2712869018128,0.0,1.0
2014-09-19,84.95,84.95,82.7185,82.7185,600,70.0976329063467,70.0976329063467,68.2562807247044,68.2562807247044,727.128690181279,0.0,1.0
2014-09-22,84.95,84.95,84.95,84.95,103,70.0976329063467,70.0976329063467,70.0976329063467,70.0976329063467,124.82375848112,0.0,1.0
2014-09-23,85.45,85.99,84.2,84.2,2785,70.5102146185677,70.9558028677663,69.4787603380152,69.4787603380152,3375.08900359144,0.0,1.0
2014-09-24,85.56,85.56,85.15,85.15,1668,70.6009825952563,70.6009825952563,70.2626655912351,70.2626655912351,2021.41775870396,0.0,1.0
2014-09-25,85.39,85.62,85.39,85.62,1642,70.4607048131012,70.6504924007228,70.4607048131012,70.6504924007228,1989.9088487961,0.0,1.0
2014-09-26,84.841,85.0,84.75,85.0,1499,70.0076900930825,70.1388910775688,69.9326002214583,70.1388910775688,1816.6098443029,0.0,1.0
2014-09-29,85.35,86.5,85.0,85.0,2065,70.4276982761235,71.3766362142318,70.1388910775688,70.1388910775688,2502.5345753739,0.0,1.0
2014-09-30,84.75,87.95,84.75,85.35,3469,69.9326002214583,72.5731231796726,69.9326002214583,70.4276982761235,4204.0157103981,0.0,1.0
2014-10-01,84.42,85.0001,84.42,85.0,542,69.6602962913924,70.1389735939112,69.6602962913924,70.1388910775688,656.839583463756,0.0,1.0
2014-10-02,83.03,83.03,83.0,83.0,436,68.5133191314181,68.5133191314181,68.4885642286848,68.4885642286848,528.380181531729,0.0,1.0
2014-10-03,83.5,83.5,83.28,83.28,203,68.9011459409058,68.9011459409058,68.7196099875286,68.7196099875286,246.011873511333,0.0,1.0
2014-10-06,83.986,83.986,83.0,83.5,1135,69.3021753651846,69.3021753651846,68.4885642286848,68.9011459409058,1375.48510559292,0.0,1.0
2014-10-07,83.986,83.986,83.986,83.986,180,69.3021753651846,69.3021753651846,69.3021753651846,69.3021753651846,218.138607054384,0.0,1.0
2014-10-08,83.07,83.07,83.07,83.07,211,68.5463256683957,68.5463256683957,68.5463256683957,68.5463256683957,255.70692271375,0.0,1.0
2014-10-09,82.25,82.25,81.5,81.5,295,67.8696916603533,67.8696916603533,67.2508190920218,67.2508190920218,357.504939339129,0.0,1.0
2014-10-10,82.25,82.25,82.25,82.25,20,67.8696916603533,67.8696916603533,67.8696916603533,67.8696916603533,24.2376230060427,0.0,1.0
2014-10-13,82.0,82.03,81.97,81.97,486,67.6634008042428,67.6881557069761,67.6386459015096,67.6386459015096,588.974239046836,0.0,1.0
2014-10-14,82.0,82.0,82.0,82.0,80,67.6634008042428,67.6634008042428,67.6634008042428,67.6634008042428,96.9504920241706,0.0,1.0
2014-10-15,82.0,82.0,82.0,82.0,45,67.6634008042428,67.6634008042428,67.6634008042428,67.6634008042428,54.534651763596,0.0,1.0
2014-10-16,78.19,80.0,78.19,79.9999,1326,64.5195281571189,66.0130739553588,64.5195281571189,66.0129914390164,1606.95440530063,0.0,1.0
2014-10-17,78.501,78.501,78.5001,78.5001,200,64.7761539821203,64.7761539821203,64.7754113350383,64.7754113350383,242.376230060426,0.0,1.0
2014-10-20,80.0001,80.0001,74.05,75.9,2526,66.0131564717013,66.0131564717013,61.103351579929,62.6299039151467,3061.21178566319,0.0,1.0
2014-10-21,83.3,83.3,77.99,78.0,2787,68.7361132560174,68.7361132560174,64.3544954722305,64.3627471064749,3377.51276589204,0.0,1.0
2014-10-22,83.0,88.35,78.5,84.7,8817,68.4885642286848,72.9031885494494,64.7753288186959,69.8913420502362,10685.1561022139,0.0,1.0
2014-10-23,83.62,83.62,81.58,81.58,348,69.0001655518388,69.0001655518388,67.3168321659772,67.3168321659772,421.734640305142,0.0,1.0
2014-10-24,82.21,85.83,79.0,81.9999,4434,67.8366851233756,70.8237767198556,65.1879105309169,67.6633182879004,5373.48102043966,0.0,1.0
2014-10-27,82.8,82.8,82.8,82.8,209,68.3235315437964,68.3235315437964,68.3235315437964,68.3235315437964,253.283160413146,0.0,1.0
2014-10-28,82.8,82.8,82.8,82.8,1,68.3235315437964,68.3235315437964,68.3235315437964,68.3235315437964,1.21188115030213,0.0,1.0
2014-10-29,83.9999,84.0,81.99,83.0,1001,69.3136451367843,69.3137276531268,67.6551491699984,68.4885642286848,1213.09303145244,0.0,1.0
2014-10-30,83.9999,83.9999,82.37,83.0,1250,69.3136451367843,69.3136451367843,67.9687112712864,68.4885642286848,1514.85143787767,0.0,1.0
2014-10-31,83.96,83.96,83.96,83.96,203,69.2807211161491,69.2807211161491,69.2807211161491,69.2807211161491,246.011873511333,0.0,1.0
2014-11-03,83.96,83.96,83.96,83.96,0,69.2807211161491,69.2807211161491,69.2807211161491,69.2807211161491,0,0.0,1.0
2014-11-04,83.96,83.96,83.96,83.96,0,69.4292505325487,69.4292505325487,69.4292505325487,69.4292505325487,0,0.18,1.0
2014-11-05,83.96,83.96,83.96,83.96,0,69.4292505325487,69.4292505325487,69.4292505325487,69.4292505325487,0,0.0,1.0
2014-11-06,84.0,84.48,83.96,83.96,540,69.4623278315161,69.8592554191247,69.4292505325487,69.4292505325487,653.015834856883,0.0,1.0
2014-11-07,86.0,86.0,86.0,86.0,316,71.1161927798855,71.1161927798855,71.1161927798855,71.1161927798855,382.135192249584,0.0,1.0
2014-11-10,88.0699,88.0699,87.85,87.85,395,72.8278603082004,72.8278603082004,72.6460178571272,72.6460178571272,477.66899031198,0.0,1.0
2014-11-11,86.9999,87.0,85.0,86.0,3021,71.9430425608228,71.9431252540702,70.2892603057008,71.1161927798855,3653.26080944934,0.0,1.0
2014-11-12,86.0,86.0,86.0,86.0,100,71.1161927798855,71.1161927798855,71.1161927798855,71.1161927798855,120.92885830683,0.0,1.0
2014-11-13,86.0,86.0,86.0,86.0,147,71.1161927798855,71.1161927798855,71.1161927798855,71.1161927798855,177.765421711041,0.0,1.0
2014-11-14,86.0,86.0,86.0,86.0,13,71.1161927798855,71.1161927798855,71.1161927798855,71.1161927798855,15.7207515798879,0.0,1.0
2014-11-17,85.9999,85.9999,84.5,84.51,600,71.1161100866381,71.1161100866381,69.8757940686084,69.8840633933503,725.573149840982,0.0,1.0
2014-11-18,85.83,87.5,84.55,84.55,2279,70.9756142592741,72.3565914911626,69.9171406923177,69.9171406923177,2755.96868081266,0.0,1.0
2014-11-19,85.83,85.83,85.83,85.83,0,70.9756142592741,70.9756142592741,70.9756142592741,70.9756142592741,0,0.0,1.0
2014-11-20,85.83,85.83,85.83,85.83,34,70.9756142592741,70.9756142592741,70.9756142592741,70.9756142592741,41.1158118243223,0.0,1.0
2014-11-21,84.2499,85.0,84.0,85.0,853,69.6689782568148,70.2892603057008,69.4623278315161,70.2892603057008,1031.52316135726,0.0,1.0
2014-11-24,83.15,84.12,83.15,84.12,600,68.7594352284591,69.5615597284182,68.7594352284591,69.5615597284182,725.573149840981,0.0,1.0
2014-11-25,80.5,82.41,77.25,82.41,6075,66.5680641718696,68.1475051975624,63.8805336307692,68.1475051975624,7346.42814213994,0.0,1.0
2014-11-26,81.0,81.03,80.8,80.8,510,66.9815304089619,67.0063383831875,66.816143914125,66.816143914125,616.737177364835,0.0,1.0
2014-11-28,81.0,81.0,81.0,81.0,5,66.9815304089619,66.9815304089619,66.9815304089619,66.9815304089619,6.04644291534152,0.0,1.0
2014-12-01,80.5,80.5,79.0,79.0,356,66.5680641718696,66.5680641718696,65.3276654605925,65.3276654605925,430.506735572316,0.0,1.0
2014-12-02,82.6799,82.6799,82.6799,82.6799,360,68.3706942723448,68.3706942723448,68.3706942723448,68.3706942723448,435.343889904589,0.0,1.0
2014-12-03,82.6799,82.6799,82.6799,82.6799,0,68.3706942723448,68.3706942723448,68.3706942723448,68.3706942723448,0,0.0,1.0
2014-12-04,82.6799,82.6799,82.6799,82.6799,128,68.3706942723448,68.3706942723448,68.3706942723448,68.3706942723448,154.788938632743,0.0,1.0
2014-12-05,82.6799,82.6799,82.6799,82.6799,72,68.3706942723448,68.3706942723448,68.3706942723448,68.3706942723448,87.0687779809178,0.0,1.0
2014-12-08,77.42,80.25,77.06,80.25,2074,64.0211121513806,66.3613310533234,63.7234164606741,66.3613310533234,2508.06452128366,0.0,1.0
2014-12-09,77.551,77.551,77.535,77.535,488,64.1294403054988,64.1294403054988,64.1162093859119,64.1162093859119,590.132828537332,0.0,1.0
2014-12-10,77.551,77.551,77.551,77.551,144,64.1294403054988,64.1294403054988,64.1294403054988,64.1294403054988,174.137555961836,0.0,1.0
2014-12-11,78.0,78.0,78.0,78.0,330,64.5007329864078,64.5007329864078,64.5007329864078,64.5007329864078,399.06523241254,0.0,1.0
2014-12-12,78.0,78.0,78.0,78.0,0,64.5007329864078,64.5007329864078,64.5007329864078,64.5007329864078,0,0.0,1.0
2014-12-15,80.0,80.0,76.5,76.75,1110,66.1545979347772,66.1545979347772,63.2603342751307,63.4670673936769,1342.31032720582,0.0,1.0
2014-12-16,80.0,80.0,80.0,80.0,182,66.1545979347772,66.1545979347772,66.1545979347772,66.1545979347772,220.090522118431,0.0,1.0
2014-12-17,79.5599,79.5599,79.5599,79.5599,223,65.7906649528885,65.7906649528885,65.7906649528885,65.7906649528885,269.671354024232,0.0,1.0
2014-12-18,77.5,82.9,77.13,77.13,8341,64.0872667493154,68.5527021099129,63.7813017338671,63.7813017338671,10086.6760713727,0.0,1.0
2014-12-19,77.26,77.26,77.26,77.26,138,63.8888029555111,63.8888029555111,63.8888029555111,63.8888029555111,166.881824463426,0.0,1.0
2014-12-22,77.6,77.74,77.52,77.6077,841,64.1699599967339,64.2857305431197,64.1038053987991,64.1763273767851,1017.01169836044,0.0,1.0
2014-12-23,78.27,78.3591,78.2,78.3591,2580,64.7240047544376,64.7976844378875,64.6661194812447,64.7976844378875,3119.96454431622,0.0,1.0
2014-12-24,80.0,82.9,75.26,75.35,14469,66.1545979347772,68.5527021099129,62.2349380071417,62.3093619298183,17497.1965084153,0.0,1.0
2014-12-26,79.4,82.29,79.4,80.0,4938,65.6584384502664,68.0482733006602,65.6584384502664,66.1545979347772,5971.46702319128,0.0,1.0
2014-12-29,77.25,81.34,77.25,79.2,8347,63.8805336307692,67.2626874501847,63.8805336307692,65.4930519554294,10093.9318028711,0.0,1.0
2014-12-30,79.0,79.0,79.0,79.0,256,65.3276654605925,65.3276654605925,65.3276654605925,65.3276654605925,309.577877265485,0.0,1.0
2014-12-31,80.0,80.251,80.0,80.251,502,66.1545979347772,66.3621579857976,66.1545979347772,66.3621579857976,607.062868700288,0.0,1.0
2015-01-02,80.0,80.15,80.0,80.15,640,66.1545979347772,66.2786378059049,66.1545979347772,66.2786378059049,773.944693163714,0.0,1.0
2015-01-05,80.01,81.35,78.75,79.9999,2673,66.1628672595191,67.2709567749266,65.1209323420463,66.1545152415298,3232.42838254157,0.0,1.0
2015-01-06,80.001,81.4999,80.001,81.4999,310,66.1554248672514,67.3949139528069,66.1554248672514,67.3949139528069,374.879460751174,0.0,1.0
2015-01-07,80.1013,80.1013,80.0001,80.0001,335,66.2383661944121,66.2383661944121,66.1546806280246,66.1546806280246,405.111675327882,0.0,1.0
2015-01-08,80.15,80.15,80.0,80.0,1370,66.2786378059049,66.2786378059049,66.1545979347772,66.1545979347772,1656.72535880358,0.0,1.0
2015-01-09,79.8,80.05,79.77,80.05,1146,65.9892114399403,66.1959445584864,65.9644034657147,66.1959445584864,1385.84471619627,0.0,1.0
2015-01-12,78.001,78.9999,78.001,78.9999,369,64.501559918882,65.3275827673451,64.501559918882,65.3275827673451,446.227487152204,0.0,1.0
2015-01-13,79.001,79.001,79.001,79.001,100,65.3284923930667,65.3284923930667,65.3284923930667,65.3284923930667,120.92885830683,0.0,1.0
2015-01-14,79.001,79.001,79.001,79.001,104,65.3284923930667,65.3284923930667,65.3284923930667,65.3284923930667,125.766012639103,0.0,1.0
2015-01-15,79.001,79.001,79.001,79.001,110,65.3284923930667,65.3284923930667,65.3284923930667,65.3284923930667,133.021744137513,0.0,1.0
2015-01-16,79.05,79.05,79.0001,79.0001,484,65.3690120843017,65.3690120843017,65.3277481538399,65.3277481538399,585.295674205059,0.0,1.0
2015-01-20,80.5472,80.5472,80.5472,80.5472,635,66.6070953846511,66.6070953846511,66.6070953846511,66.6070953846511,767.898250248372,0.0,1.0
2015-01-21,82.5,82.749,81.77,81.77,2488,68.221929120239,68.427835306311,67.6182684140841,67.6182684140841,3008.70999467394,0.0,1.0
2015-01-22,82.5,85.35,82.5,85.35,231,68.221929120239,70.5786866716654,68.221929120239,70.5786866716654,279.345662688778,0.0,1.0
2015-01-23,81.0,81.0,81.0,81.0,168,66.9815304089619,66.9815304089619,66.9815304089619,66.9815304089619,203.160481955475,0.0,1.0
2015-01-26,81.03,81.1073,81.03,81.1073,304,67.0063383831875,67.0702602634419,67.0063383831875,67.0702602634419,367.623729252764,0.0,1.0
2015-01-27,81.0301,81.0301,81.0301,81.0301,101,67.0064210764349,67.0064210764349,67.0064210764349,67.0064210764349,122.138146889899,0.0,1.0
2015-01-28,81.03,83.0,81.03,81.03,1707,67.0063383831875,68.6353953573313,67.0063383831875,67.0063383831875,2064.25561129759,0.0,1.0
2015-01-29,80.0,82.2,78.3,81.0301,8353,66.1545979347772,67.9738493779836,64.7488127286632,67.0064210764349,10101.1875343695,0.0,1.0
2015-01-30,80.0,80.0,80.0,80.0,0,66.1545979347772,66.1545979347772,66.1545979347772,66.1545979347772,0,0.0,1.0
2015-02-02,80.6001,80.6001,80.6,80.6,299,66.6508401125354,66.6508401125354,66.650757419288,66.650757419288,361.577286337423,0.0,1.0
2015-02-03,80.75,82.65,80.2,80.66,3425,66.7747972904157,68.3459689913667,66.3199844296142,66.7003733677391,4141.81339700894,0.0,1.0
2015-02-04,80.75,80.8001,80.75,80.8,512,66.7747972904157,66.8162266073724,66.7747972904157,66.816143914125,619.155754530971,0.0,1.0
2015-02-05,80.57,80.57,80.57,80.57,1,66.7747972904157,66.7747972904157,66.7747972904157,66.7747972904157,1.20659295526704,0.18,1.0
2015-02-06,80.57,80.57,80.57,80.57,86,66.7747972904157,66.7747972904157,66.7747972904157,66.7747972904157,103.766994152965,0.0,1.0
2015-02-09,80.5,85.45,79.0,81.96,4843,66.7167826967664,70.8192432476856,65.4736128328515,67.9268013643102,5843.52968235825,0.0,1.0
2015-02-10,80.6,81.25,78.15,81.25,2485,66.799660687694,67.3383676287238,64.7691499099664,67.3383676287238,2998.38349383859,0.0,1.0
2015-02-11,81.0,81.2,80.0,81.17,1569,67.1311726514047,67.29692863326,66.3023927421281,67.2720652359817,1893.14434681398,0.0,1.0
2015-02-12,82.76,82.76,79.02,79.02,678,68.5898252917315,68.5898252917315,65.490188431037,65.490188431037,818.07002367105,0.0,1.0
2015-02-13,82.5001,82.5001,80.19,80.19,500,68.3744253933105,68.3744253933105,66.4598609248906,66.4598609248906,603.296477633518,0.0,1.0
2015-02-17,82.0001,82.0001,79.31,79.31,518,67.9600354386722,67.9600354386722,65.7305346047272,65.7305346047272,625.015150828325,0.0,1.0
2015-02-18,82.05,82.05,82.0,82.0199,2353,68.0013915561451,68.0013915561451,67.9599525606813,67.9764452808759,2839.11322374334,0.0,1.0
2015-02-19,82.0,82.0,82.0,82.0,942,67.9599525606813,67.9599525606813,67.9599525606813,67.9599525606813,1136.61056386155,0.0,1.0
2015-02-20,79.5,79.5,78.14,78.14,1610,65.8880027874898,65.8880027874898,64.7608621108736,64.7608621108736,1942.61465797993,0.0,1.0
2015-02-23,79.5,79.5,79.5,79.5,224,65.8880027874898,65.8880027874898,65.8880027874898,65.8880027874898,270.276821979816,0.0,1.0
2015-02-24,79.5,79.5,79.5,79.5,5,65.8880027874898,65.8880027874898,65.8880027874898,65.8880027874898,6.03296477633518,0.0,1.0
2015-02-25,79.5,79.5,79.5,79.5,28,65.8880027874898,65.8880027874898,65.8880027874898,65.8880027874898,33.784602747477,0.0,1.0
2015-02-26,79.15,79.25,79.15,79.25,1172,65.597929819243,65.6808078101706,65.597929819243,65.6808078101706,1414.12694357297,0.0,1.0
2015-02-27,79.03,79.03,78.01,78.01,552,65.4984762301298,65.4984762301298,64.6531207226677,64.6531207226677,666.039311307404,0.0,1.0
2015-03-02,79.03,79.03,79.03,79.03,1,65.4984762301298,65.4984762301298,65.4984762301298,65.4984762301298,1.20659295526704,0.0,1.0
2015-03-03,83.71,83.71,83.71,83.71,358,69.3771662055443,69.3771662055443,69.3771662055443,69.3771662055443,431.960277985599,0.0,1.0
2015-03-04,81.97,81.97,81.575,81.95,870,67.935089163403,67.935089163403,67.6077210992387,67.9185135652175,1049.73587108232,0.0,1.0
2015-03-05,81.97,81.97,81.97,81.97,64,67.935089163403,67.935089163403,67.935089163403,67.935089163403,77.2219491370903,0.0,1.0
2015-03-06,81.97,81.97,81.97,81.97,21,67.935089163403,67.935089163403,67.935089163403,67.935089163403,25.3384520606077,0.0,1.0
2015-03-09,81.97,81.97,81.97,81.97,0,67.935089163403,67.935089163403,67.935089163403,67.935089163403,0,0.0,1.0
2015-03-10,81.97,81.97,81.97,81.97,150,67.935089163403,67.935089163403,67.935089163403,67.935089163403,180.988943290055,0.0,1.0
2015-03-11,80.0,80.0,78.3601,80.0,1232,66.3023927421281,66.3023927421281,64.9432765689054,66.3023927421281,1486.52252088899,0.0,1.0
2015-03-12,80.0,80.0,80.0,80.0,2,66.3023927421281,66.3023927421281,66.3023927421281,66.3023927421281,2.41318591053407,0.0,1.0
2015-03-13,80.8,80.8,80.8,80.8,200,66.9654166695494,66.9654166695494,66.9654166695494,66.9654166695494,241.318591053407,0.0,1.0
2015-03-16,80.8,80.8,80.8,80.8,100,66.9654166695494,66.9654166695494,66.9654166695494,66.9654166695494,120.659295526704,0.0,1.0
2015-03-17,80.8,80.8,80.8,80.8,0,66.9654166695494,66.9654166695494,66.9654166695494,66.9654166695494,0,0.0,1.0
2015-03-18,81.6,81.6,81.6,81.6,220,67.6284405969706,67.6284405969706,67.6284405969706,67.6284405969706,265.450450158748,0.0,1.0
2015-03-19,81.6,81.6,81.6,81.6,0,67.6284405969706,67.6284405969706,67.6284405969706,67.6284405969706,0,0.0,1.0
2015-03-20,81.6,81.6,81.6,81.6,23,67.6284405969706,67.6284405969706,67.6284405969706,67.6284405969706,27.7516379711418,0.0,1.0
2015-03-23,79.4999,81.6,79.0,81.6,1360,65.8879199094988,67.6284405969706,65.4736128328515,67.6284405969706,1640.96641916317,0.0,1.0
2015-03-24,77.5801,80.9999,77.5801,80.9999,217,64.2968282396696,67.1310897734137,64.2968282396696,67.1310897734137,261.830671292947,0.0,1.0
2015-03-25,77.5801,77.5801,77.5801,77.5801,101,64.2968282396696,64.2968282396696,64.2968282396696,64.2968282396696,121.865888481971,0.0,1.0
2015-03-26,77.5801,77.5801,77.5801,77.5801,100,64.2968282396696,64.2968282396696,64.2968282396696,64.2968282396696,120.659295526704,0.0,1.0
2015-03-27,77.5801,77.5801,77.5801,77.5801,50,64.2968282396696,64.2968282396696,64.2968282396696,64.2968282396696,60.3296477633518,0.0,1.0
2015-03-30,77.5801,77.5801,77.5801,77.5801,131,64.2968282396696,64.2968282396696,64.2968282396696,64.2968282396696,158.063677139982,0.0,1.0
2015-03-31,80.4001,80.406,80.4,80.4,334,66.6339875838296,66.6388773852944,66.6339047058387,66.6339047058387,403.00204705919,0.0,1.0
2015-04-01,80.5,81.0,80.5,81.0,407,66.7167826967664,67.1311726514047,66.7167826967664,67.1311726514047,491.083332793683,0.0,1.0
2015-04-02,82.0,82.9801,81.94,82.9801,430,67.9599525606813,68.7722397497633,67.9102257661247,68.7722397497633,518.834970764825,0.0,1.0
2015-04-06,82.9999,82.9999,82.9999,82.9999,334,68.788649591967,68.788649591967,68.788649591967,68.788649591967,403.00204705919,0.0,1.0
2015-04-07,82.9999,82.9999,82.9999,82.9999,28,68.788649591967,68.788649591967,68.788649591967,68.788649591967,33.784602747477,0.0,1.0
2015-04-08,82.9999,82.9999,82.9999,82.9999,0,68.788649591967,68.788649591967,68.788649591967,68.788649591967,0,0.0,1.0
2015-04-09,82.9999,82.9999,82.9999,82.9999,0,68.788649591967,68.788649591967,68.788649591967,68.788649591967,0,0.0,1.0
2015-04-10,82.9999,82.9999,82.9999,82.9999,0,68.788649591967,68.788649591967,68.788649591967,68.788649591967,0,0.0,1.0
2015-04-13,82.9999,82.9999,82.9999,82.9999,3,68.788649591967,68.788649591967,68.788649591967,68.788649591967,3.61977886580111,0.0,1.0
2015-04-14,82.9999,82.9999,82.9999,82.9999,45,68.788649591967,68.788649591967,68.788649591967,68.788649591967,54.2966829870166,0.0,1.0
2015-04-15,82.9999,82.9999,82.9999,82.9999,55,68.788649591967,68.788649591967,68.788649591967,68.788649591967,66.3626125396869,0.0,1.0
2015-04-16,82.9999,82.9999,82.9999,82.9999,15,68.788649591967,68.788649591967,68.788649591967,68.788649591967,18.0988943290055,0.0,1.0
2015-04-17,82.9999,82.9999,82.9999,82.9999,70,68.788649591967,68.788649591967,68.788649591967,68.788649591967,84.4615068686925,0.0,1.0
2015-04-20,79.26,80.25,76.69,80.25,706,65.6890956092634,66.5095877194472,63.5591312424225,66.5095877194472,851.854626418527,0.0,1.0
2015-04-21,81.0,81.0,81.0,81.0,1001,67.1311726514047,67.1311726514047,67.1311726514047,67.1311726514047,1207.7995482223,0.0,1.0
2015-04-22,81.4712,81.4712,81.0,81.4712,1210,67.5216937446558,67.5216937446558,67.1311726514047,67.5216937446558,1459.97747587311,0.0,1.0
2015-04-23,81.4712,81.4712,81.4712,81.4712,53,67.5216937446558,67.5216937446558,67.5216937446558,67.5216937446558,63.9494266291529,0.0,1.0
2015-04-24,81.4712,81.4712,81.4712,81.4712,16,67.5216937446558,67.5216937446558,67.5216937446558,67.5216937446558,19.3054872842726,0.0,1.0
2015-04-27,81.9999,82.0,81.9999,82.0,1490,67.9598696826904,67.9599525606813,67.9598696826904,67.9599525606813,1797.82350334788,0.0,1.0
2015-04-28,79.5,80.0501,79.5,80.0501,576,65.8880027874898,66.3439146155828,65.8880027874898,66.3439146155828,694.997542233813,0.0,1.0
2015-04-29,79.5,79.5,79.5,79.5,264,65.8880027874898,65.8880027874898,65.8880027874898,65.8880027874898,318.540540190497,0.0,1.0
2015-04-30,79.5,79.5,79.5,79.5,0,65.8880027874898,65.8880027874898,65.8880027874898,65.8880027874898,0,0.0,1.0
2015-05-01,79.5,79.5,79.5,79.5,166,65.8880027874898,65.8880027874898,65.8880027874898,65.8880027874898,200.294430574328,0.0,1.0
2015-05-04,79.0,80.0337,78.55,80.0,1501,65.6227932165213,66.4814550057354,65.2489924956677,66.4534614850848,1806.97885883569,0.18,1.0
2015-05-05,79.5,79.5,79.5,79.5,618,66.0381273508031,66.0381273508031,66.0381273508031,66.0381273508031,743.979303637878,0.0,1.0
2015-05-06,75.1,77.39,75.1,77.39,1046,62.3831869691234,64.2854173041339,62.3831869691234,64.2854173041339,1259.22710615732,0.0,1.0
2015-05-07,75.0,75.21,75.0,75.21,229,62.300120142267,62.4745604786654,62.300120142267,62.4745604786654,275.681651348017,0.0,1.0
2015-05-08,76.4052,76.4052,76.4052,76.4052,164,63.4673751932525,63.4673751932525,63.4673751932525,63.4673751932525,197.431400965392,0.0,1.0
2015-05-11,78.4999,78.9073,75.3601,78.9073,2484,65.2073760154126,65.5457902680254,62.5992437857768,65.5457902680254,2990.36341462215,0.0,1.0
2015-05-12,76.9999,76.9999,76.25,76.25,333,63.9613736125673,63.9613736125673,63.3384554779715,63.3384554779715,400.882051960216,0.0,1.0
2015-05-13,76.9999,76.9999,76.9999,76.9999,14,63.9613736125673,63.9613736125673,63.9613736125673,63.9613736125673,16.8539000824115,0.0,1.0
2015-05-14,76.9999,76.9999,76.9999,76.9999,25,63.9613736125673,63.9613736125673,63.9613736125673,63.9613736125673,30.0962501471634,0.0,1.0
2015-05-15,76.9999,76.9999,76.9999,76.9999,0,63.9613736125673,63.9613736125673,63.9613736125673,63.9613736125673,0,0.0,1.0
2015-05-18,76.9999,76.9999,76.9999,76.9999,13,63.9613736125673,63.9613736125673,63.9613736125673,63.9613736125673,15.650050076525,0.0,1.0
2015-05-19,76.9999,76.9999,76.9999,76.9999,0,63.9613736125673,63.9613736125673,63.9613736125673,63.9613736125673,0,0.0,1.0
2015-05-20,82.19,84.3,78.0,78.25,11898,68.272624993239,70.0253350399081,64.7921249479577,64.9997920150986,14323.407370038,0.0,1.0
2015-05-21,82.75,83.5,78.49,80.48,11117,68.7377992236346,69.3608004250573,65.1991523995539,66.8521822539954,13383.2005154406,0.0,1.0
2015-05-22,83.8,84.0,82.49,83.4526,4358,69.6100009056264,69.7761345593391,68.5218254738081,69.3214267491274,5246.37832565352,0.0,1.0
2015-05-26,82.1528,84.12,82.1528,84.12,421,68.2417241336485,69.8758147515667,68.2417241336485,69.8758147515667,506.820852478231,0.0,1.0
2015-05-27,82.9,86.5,81.99,83.99,14628,68.8623994639192,71.852805230748,68.1064913395263,69.7678278766534,17609.9178861082,0.0,1.0
2015-05-28,81.0,86.359,81.0,82.32,11538,67.2841297536484,71.7356810048805,67.2841297536484,68.3806118681523,13890.0213679188,0.0,1.0
2015-05-29,81.0,84.35,79.35,82.7005,22517,67.2841297536484,70.0668684533363,65.9135271105185,68.6966811443407,27107.0905825471,0.0,1.0
2015-06-01,83.35,84.2,82.6656,82.75,9757,69.2362001847728,69.9422682130518,68.6676908217679,68.7377992236346,11745.9645074349,0.0,1.0
2015-06-02,84.7,84.7,82.0,82.0,3014,70.3576023473336,70.3576023473336,68.114798022212,68.114798022212,3628.40391774201,0.0,1.0
2015-06-03,83.7,83.7,83.69,83.69,306,69.52693407877,69.52693407877,69.5186273960844,69.5186273960844,368.37810180128,0.0,1.0
2015-06-04,82.4,83.3,82.4,83.0,406,68.4470653296374,69.1946667713446,68.4470653296374,68.9454662907755,488.763102389933,0.0,1.0
2015-06-05,82.4,82.4,82.4,82.4,27,68.4470653296374,68.4470653296374,68.4470653296374,68.4470653296374,32.5039501589364,0.0,1.0
2015-06-08,82.4,82.4,82.4,82.4,20,68.4470653296374,68.4470653296374,68.4470653296374,68.4470653296374,24.0770001177307,0.0,1.0
2015-06-09,84.2,84.2708,82.2074,82.2074,2740,69.9422682130518,70.0010795264661,68.287078621112,68.287078621112,3298.5490161291,0.0,1.0
2015-06-10,85.0,85.0,85.0,85.0,122,70.6068028279026,70.6068028279026,70.6068028279026,70.6068028279026,146.869700718157,0.0,1.0
2015-06-11,85.0,85.0,85.0,85.0,10,70.6068028279026,70.6068028279026,70.6068028279026,70.6068028279026,12.0385000588654,0.0,1.0
2015-06-12,85.0,85.0,85.0,85.0,0,70.6068028279026,70.6068028279026,70.6068028279026,70.6068028279026,0,0.0,1.0
2015-06-15,82.01,82.54,81.1205,81.13,1367,68.1231047048976,68.5633588872363,67.3842252800103,67.3921166285617,1645.66295804689,0.0,1.0
2015-06-16,82.61,82.7,82.5,82.5,417,68.6215056660357,68.6962658102065,68.5301321564937,68.5301321564937,502.005452454685,0.0,1.0
2015-06-17,81.25,83.0,81.25,82.0,2987,67.4917968207893,68.9454662907755,67.4917968207893,68.114798022212,3595.89996758308,0.0,1.0
2015-06-18,80.42,80.42,80.42,80.42,212,66.8023421578815,66.8023421578815,66.8023421578815,66.8023421578815,255.216201247946,0.0,1.0
2015-06-19,80.42,80.42,80.42,80.42,218,66.8023421578815,66.8023421578815,66.8023421578815,66.8023421578815,262.439301283265,0.0,1.0
2015-06-22,80.42,80.42,80.42,80.42,55,66.8023421578815,66.8023421578815,66.8023421578815,66.8023421578815,66.2117503237595,0.0,1.0
2015-06-23,80.8941,81.8837,80.55,80.55,606,67.1961619840075,68.018191302578,66.9103290327948,66.9103290327948,729.53310356724,0.0,1.0
2015-06-24,81.0,81.4194,81.0,81.4194,413,67.2841297536484,67.6325120254839,67.2841297536484,67.6325120254839,497.190052431139,0.0,1.0
2015-06-25,82.0,82.36,80.99,80.9995,4800,68.114798022212,68.4138385988948,67.2758230709628,67.2837144195141,5778.48002825536,0.0,1.0
2015-06-26,82.0,82.0,82.0,82.0,0,68.114798022212,68.114798022212,68.114798022212,68.114798022212,0,0.0,1.0
2015-06-29,82.0,82.0,82.0,82.0,47,68.114798022212,68.114798022212,68.114798022212,68.114798022212,56.5809502766671,0.0,1.0
2015-06-30,79.55,79.5501,79.55,79.5501,200,66.0796607642312,66.0797438310581,66.0796607642312,66.0797438310581,240.770001177307,0.0,1.0
2015-07-01,81.185,81.185,79.59,79.59,602,67.4378033833326,67.4378033833326,66.1128874949738,66.1128874949738,724.717703543695,0.0,1.0
2015-07-02,82.2719,82.2719,81.0,81.0,720,68.3406567244344,68.3406567244344,67.2841297536484,67.2841297536484,866.772004238305,0.0,1.0
2015-07-06,82.58,82.58,82.58,82.58,381,68.5965856179788,68.5965856179788,68.5965856179788,68.5965856179788,458.66685224277,0.0,1.0
2015-07-07,78.96,82.9056,78.94,81.5,3686,65.5895664857787,68.8670512062231,65.5729531204075,67.6994638879302,4437.39112169777,0.0,1.0
2015-07-08,78.5,79.5144,78.5,79.5144,3136,65.2074590822395,66.0500889738704,65.2074590822395,66.0500889738704,3775.27361846017,0.0,1.0
2015-07-09,78.5,78.5,78.5,78.5,54,65.2074590822395,65.2074590822395,65.2074590822395,65.2074590822395,65.0079003178729,0.0,1.0
2015-07-10,79.251,79.251,79.251,79.251,278,65.8312909519307,65.8312909519307,65.8312909519307,65.8312909519307,334.670301636457,0.0,1.0
2015-07-13,79.251,79.251,79.251,79.251,28,65.8312909519307,65.8312909519307,65.8312909519307,65.8312909519307,33.707800164823,0.0,1.0
2015-07-14,80.5,83.25,79.5,79.5,7438,66.8687956193666,69.1531333579164,66.0381273508031,66.0381273508031,8954.23634378405,0.0,1.0
2015-07-15,81.35,81.35,79.21,79.21,1023,67.5748636476456,67.5748636476456,65.7972335529196,65.7972335529196,1231.53855602193,0.0,1.0
2015-07-16,80.5,81.8,78.8,80.0,3692,66.8687956193666,67.9486643684992,65.4566595628086,66.4534614850848,4444.61422173309,0.0,1.0
2015-07-17,80.5,80.5,80.5,80.5,1,66.8687956193666,66.8687956193666,66.8687956193666,66.8687956193666,1.20385000588654,0.0,1.0
2015-07-20,82.25,83.9619,82.11,82.11,1255,68.3224650893528,69.7444860983068,68.206171531754,68.206171531754,1510.8317573876,0.0,1.0
2015-07-21,83.5125,83.5125,82.5001,82.5001,204,69.3711837784143,69.3711837784143,68.5302152233206,68.5302152233206,245.585401200853,0.0,1.0
2015-07-22,83.5125,83.5125,83.5125,83.5125,131,69.3711837784143,69.3711837784143,69.3711837784143,69.3711837784143,157.704350771136,0.0,1.0
2015-07-23,84.0,84.0,83.6,83.6,336,69.7761345593391,69.7761345593391,69.4438672519136,69.4438672519136,404.493601977876,0.0,1.0
2015-07-24,84.0,84.0,84.0,84.0,0,69.7761345593391,69.7761345593391,69.7761345593391,69.7761345593391,0,0.0,1.0
2015-07-27,83.54,85.43,82.787,84.1,5393,69.3940271557998,70.963990183385,68.7685339495715,69.8592013861954,6492.36308174609,0.0,1.0
2015-07-28,84.74,84.7499,84.74,84.7499,1362,70.3908290780761,70.3990526939349,70.3908290780761,70.3990526939349,1639.64370801746,0.0,1.0
2015-07-29,84.74,84.74,84.74,84.74,76,70.3908290780761,70.3908290780761,70.3908290780761,70.3908290780761,91.4926004473767,0.0,1.0
2015-07-30,84.74,84.74,84.74,84.74,239,70.3908290780761,70.3908290780761,70.3908290780761,70.3908290780761,287.720151406882,0.0,1.0
2015-07-31,82.6,86.225,80.66,80.66,2952,68.6131989833501,71.624371456893,67.0017025423368,67.0017025423368,3553.76521737705,0.0,1.0
2015-08-03,86.35,88.1,85.0,85.0,5387,71.7282049904634,73.1818744604497,70.6068028279026,70.6068028279026,6485.13998171077,0.0,1.0
2015-08-04,86.35,86.35,86.35,86.35,55,71.7282049904634,71.7282049904634,71.7282049904634,71.7282049904634,66.2117503237595,0.0,1.0
2015-08-05,85.198,86.4001,85.0,85.5,4777,70.7712751450782,71.7698214707185,70.6068028279026,71.0221369621844,5750.79147811998,0.0,1.0
2015-08-06,85.198,85.198,85.198,85.198,0,70.7712751450782,70.7712751450782,70.7712751450782,70.7712751450782,0,0.0,1.0
2015-08-07,84.6271,84.6271,83.79,83.79,350,70.2970466305553,70.2970466305553,69.6016942229407,69.6016942229407,421.347502060287,0.0,1.0
2015-08-10,82.0,87.0,82.0,86.6098,3311,68.114798022212,72.2681393650298,68.114798022212,71.9440126066363,3985.94736949031,0.0,1.0
2015-08-11,83.64,83.64,83.5,83.5,796,69.6266142709976,69.6266142709976,69.5100704403193,69.5100704403193,956.206770888934,0.18,1.0
2015-08-12,84.9899,84.9899,84.9899,84.9899,557,70.7503465355172,70.7503465355172,70.7503465355172,70.7503465355172,669.104486664744,0.0,1.0
2015-08-13,84.9899,84.9899,84.9899,84.9899,78,70.7503465355172,70.7503465355172,70.7503465355172,70.7503465355172,93.6986534288152,0.0,1.0
2015-08-14,85.2,86.1916,85.2,86.1916,505,70.9252455271282,71.7507088307044,70.9252455271282,71.7507088307044,606.6387177122,0.0,1.0
2015-08-17,85.0,85.0,85.0,85.0,111,70.7587543404448,70.7587543404448,70.7587543404448,70.7587543404448,133.340391417929,0.0,1.0
2015-08-18,86.17,86.17,86.1699,86.1699,464,71.7327277825426,71.7327277825426,71.7326445369493,71.7326445369493,557.386861422695,0.0,1.0
2015-08-19,86.17,86.17,86.17,86.17,0,71.7327277825426,71.7327277825426,71.7327277825426,71.7327277825426,0,0.0,1.0
2015-08-20,86.17,86.17,86.17,86.17,28,71.7327277825426,71.7327277825426,71.7327277825426,71.7327277825426,33.6354140513696,0.0,1.0
2015-08-21,86.95,86.95,84.3366,84.3366,500,72.3820434106079,72.3820434106079,70.2065030742159,70.2065030742159,600.632393774456,0.0,1.0
2015-08-24,85.5,86.24,85.5,86.24,944,71.1749823071532,71.7909996978818,71.1749823071532,71.7909996978818,1133.99395944617,0.0,1.0
2015-08-25,86.59,86.59,86.59,86.59,261,72.0823592745778,72.0823592745778,72.0823592745778,72.0823592745778,313.530109550266,0.0,1.0
2015-08-26,86.59,86.59,86.59,86.59,130,72.0823592745778,72.0823592745778,72.0823592745778,72.0823592745778,156.164422381358,0.0,1.0
2015-08-27,86.59,86.59,86.59,86.59,92,72.0823592745778,72.0823592745778,72.0823592745778,72.0823592745778,110.5163604545,0.0,1.0
2015-08-28,84.5,87.0,83.502,85.99,990,70.3425263737362,72.4236662072787,69.5117353521861,71.5828857145276,1189.25213967342,0.0,1.0
2015-08-31,83.7,83.7,83.5,83.5,781,69.6765616270027,69.6765616270027,69.5100704403193,69.5100704403193,938.1877990757,0.0,1.0
2015-09-01,82.7,82.7,82.7,82.7,428,68.8441056935857,68.8441056935857,68.8441056935857,68.8441056935857,514.141329070934,0.0,1.0
2015-09-02,82.8,82.8,82.8,82.8,303,68.9273512869273,68.9273512869273,68.9273512869273,68.9273512869273,363.983230627321,0.0,1.0
2015-09-03,82.8,82.8,82.8,82.8,43,68.9273512869273,68.9273512869273,68.9273512869273,68.9273512869273,51.6543858646032,0.0,1.0
2015-09-04,82.6868,82.7212,81.5,81.5,1246,68.8331172752646,68.8617537593741,67.8451585734853,67.8451585734853,1496.77592528594,0.0,1.0
2015-09-08,80.5,81.96,80.5,81.95,1283,67.0127026400683,68.2280883028571,67.0127026400683,68.2197637435229,1541.22272242525,0.0,1.0
2015-09-09,80.0,81.96,80.0,80.0,715,66.5964746733598,68.2280883028571,66.5964746733598,66.5964746733598,858.904323097472,0.0,1.0
2015-09-10,81.95,81.95,81.63,81.63,407,68.2197637435229,68.2197637435229,67.9533778448295,67.9533778448295,488.914768532407,0.0,1.0
2015-09-11,81.96,81.96,81.96,81.96,321,68.2280883028571,68.2280883028571,68.2280883028571,68.2280883028571,385.605996803201,0.0,1.0
2015-09-14,81.75,81.75,81.6,81.75,495,68.0532725568395,68.0532725568395,67.928404166827,68.0532725568395,594.626069836711,0.0,1.0
2015-09-15,81.0095,81.7,81.0,81.7,564,67.4368389381442,68.0116497601687,67.4289306067768,68.0116497601687,677.513340177586,0.0,1.0
2015-09-16,81.01,81.01,80.0,80.0,966,67.4372551661109,67.4372551661109,66.5964746733598,66.5964746733598,1160.42178477225,0.0,1.0
2015-09-17,81.01,81.01,81.01,81.01,258,67.4372551661109,67.4372551661109,67.4372551661109,67.4372551661109,309.926315187619,0.0,1.0
2015-09-18,78.0,81.01,78.0,81.01,2303,64.9315628065258,67.4372551661109,64.9315628065258,67.4372551661109,2766.51280572514,0.0,1.0
2015-09-21,81.3316,82.0,81.01,81.01,3430,67.7049729942978,68.2613865401938,67.4372551661109,67.4372551661109,4120.33822129277,0.0,1.0
2015-09-22,80.9,82.0,80.7001,81.0,18049,67.3456850134351,68.2613865401938,67.179277072345,67.4289306067768,21681.6281504703,0.0,1.0
2015-09-23,80.48,81.7899,80.48,81.2854,757,66.9960535213999,68.0864875485829,66.9960535213999,67.666513530174,909.357444174527,0.0,1.0
2015-09-24,80.77,80.77,78.79,78.79,231,67.2374657420908,67.2374657420908,65.5892029939252,65.5892029939252,277.492165923799,0.0,1.0
2015-09-25,80.0,80.0,80.0,80.0,534,66.5964746733598,66.5964746733598,66.5964746733598,66.5964746733598,641.475396551119,0.0,1.0
2015-09-28,80.25,82.35,80.15,81.0,1763,66.804588656714,68.5527461168897,66.7213430633723,67.4289306067768,2117.82982044873,0.0,1.0
2015-09-29,80.25,80.25,80.2,80.2,2091,66.804588656714,66.804588656714,66.7629658600432,66.7629658600432,2511.84467076477,0.0,1.0
2015-09-30,80.0,81.5,80.0,81.5,469,66.5964746733598,67.8451585734853,66.5964746733598,67.8451585734853,563.393185360439,0.0,1.0
2015-10-01,82.0,82.28,81.0,81.0,1491,68.2613865401938,68.4944742015505,67.4289306067768,67.4289306067768,1791.08579823543,0.0,1.0
2015-10-02,82.5,82.5,82.5,82.5,135,68.6776145069023,68.6776145069023,68.6776145069023,68.6776145069023,162.170746319103,0.0,1.0
2015-10-05,84.59,84.59,78.81,80.5,4214,70.4174474077438,70.4174474077438,65.6058521125935,67.0127026400683,5062.12981473111,0.0,1.0
2015-10-06,84.59,84.59,84.59,84.59,310,70.4174474077438,70.4174474077438,70.4174474077438,70.4174474077438,372.392084140163,0.0,1.0
2015-10-07,82.0,82.0,82.0,82.0,128,68.2613865401938,68.2613865401938,68.2613865401938,68.2613865401938,153.761892806261,0.0,1.0
2015-10-08,82.0,82.0,82.0,82.0,0,68.2613865401938,68.2613865401938,68.2613865401938,68.2613865401938,0,0.0,1.0
2015-10-09,82.0,82.0,82.0,82.0,89,68.2613865401938,68.2613865401938,68.2613865401938,68.2613865401938,106.912566091853,0.0,1.0
2015-10-12,82.75,84.7762,82.75,84.7762,450,68.8857284902565,70.572450702546,68.8857284902565,70.572450702546,540.56915439701,0.0,1.0
2015-10-13,83.95,83.95,83.425,83.425,544,69.8846756103569,69.8846756103569,69.447636245313,69.447636245313,653.488044426608,0.0,1.0
2015-10-14,83.532,84.08,83.25,84.01,1778,69.5367090301886,69.9928948817011,69.301956456965,69.9346229663619,2135.84879226196,0.0,1.0
2015-10-15,85.0,85.0,85.0,85.0,207,70.7587543404448,70.7587543404448,70.7587543404448,70.7587543404448,248.661811022625,0.0,1.0
2015-10-16,85.0,85.0,85.0,85.0,2,70.7587543404448,70.7587543404448,70.7587543404448,70.7587543404448,2.40252957509782,0.0,1.0
2015-10-19,85.0,85.0,85.0,85.0,29,70.7587543404448,70.7587543404448,70.7587543404448,70.7587543404448,34.8366788389184,0.0,1.0
2015-10-20,83.9,83.9,83.9,83.9,125,69.8430528136861,69.8430528136861,69.8430528136861,69.8430528136861,150.158098443614,0.0,1.0
2015-10-21,83.9,83.9,83.9,83.9,136,69.8430528136861,69.8430528136861,69.8430528136861,69.8430528136861,163.372011106652,0.0,1.0
2015-10-22,84.41,85.191,84.33,85.191,763,70.2676053397287,70.9177534237274,70.2010088650554,70.9177534237274,916.56503289982,0.0,1.0
2015-10-23,83.5,83.5225,83.25,83.5,4793,69.5100704403193,69.5288006988211,69.301956456965,69.5100704403193,5757.66212672193,0.0,1.0
2015-10-26,84.0,85.85,84.0,85.85,470,69.9262984070278,71.4663418838492,69.9262984070278,71.4663418838492,564.594450147988,0.0,1.0
2015-10-27,83.25,83.44,83.25,83.25,1379,69.301956456965,69.4601230843142,69.301956456965,69.301956456965,1656.54414202995,0.0,1.0
2015-10-28,83.25,83.25,83.25,83.25,5,69.301956456965,69.301956456965,69.301956456965,69.301956456965,6.00632393774456,0.0,1.0
2015-10-29,84.33,84.33,82.894,82.894,230,70.2010088650554,70.2010088650554,69.0056021446686,69.0056021446686,276.29090113625,0.0,1.0
2015-10-30,84.0,84.0,82.358,82.358,328,69.9262984070278,69.9262984070278,68.5594057643571,68.5594057643571,394.014850316043,0.0,1.0
2015-11-02,83.82,83.82,83.82,83.82,150,69.9262984070278,69.9262984070278,69.9262984070278,69.9262984070278,179.803597307767,0.18,1.0
2015-11-03,84.0,84.0,84.0,84.0,100,70.0764622547164,70.0764622547164,70.0764622547164,70.0764622547164,119.869064871845,0.0,1.0
2015-11-04,84.23,84.23,84.23,84.23,281,70.2683382823186,70.2683382823186,70.2683382823186,70.2683382823186,336.832072289885,0.0,1.0
2015-11-05,84.23,84.23,84.23,84.23,0,70.2683382823186,70.2683382823186,70.2683382823186,70.2683382823186,0,0.0,1.0
2015-11-06,83.2546,83.2546,82.894,82.894,230,69.4546170765657,69.4546170765657,69.1537888350293,69.1537888350293,275.698849205243,0.0,1.0
2015-11-09,82.3083,83.799,81.9905,83.799,3833,68.6651723595223,69.9087792914641,68.400049743992,69.9087792914641,4594.58125653782,0.0,1.0
2015-11-10,82.0001,82.41,82.0,82.0001,670,68.4080584825354,68.7500149334664,68.4079750581756,68.4080584825354,803.122734641361,0.0,1.0
2015-11-11,82.0001,82.0001,82.0001,82.0001,12,68.4080584825354,68.4080584825354,68.4080584825354,68.4080584825354,14.3842877846214,0.0,1.0
2015-11-12,82.0001,82.0001,82.0001,82.0001,12,68.4080584825354,68.4080584825354,68.4080584825354,68.4080584825354,14.3842877846214,0.0,1.0
2015-11-13,79.9999,80.9999,79.9999,80.9999,264,66.7394044372749,67.5736480355453,66.7394044372749,67.5736480355453,316.454331261671,0.0,1.0
2015-11-16,79.9999,79.9999,79.9999,79.9999,150,66.7394044372749,66.7394044372749,66.7394044372749,66.7394044372749,179.803597307767,0.0,1.0
2015-11-17,80.0,80.462,80.0,80.0,1125,66.7394878616347,67.1249084040357,66.7394878616347,66.7394878616347,1348.52697980826,0.0,1.0
2015-11-18,80.874,80.874,79.925,79.925,707,67.4686167665231,67.4686167665231,66.6769195917644,66.6769195917644,847.474288643943,0.0,1.0
2015-11-19,80.5,80.9999,80.05,80.05,1153,67.1566096607699,67.5736480355453,66.7812000415482,66.7812000415482,1382.09031797237,0.0,1.0
2015-11-20,80.525,80.985,80.06,80.13,1176,67.1774657507267,67.5612178059311,66.7895424775309,66.8479395294099,1409.6602028929,0.0,1.0
2015-11-23,80.525,80.525,80.525,80.525,156,67.1774657507267,67.1774657507267,67.1774657507267,67.1774657507267,186.995741200078,0.0,1.0
2015-11-24,80.525,80.525,80.525,80.525,9,67.1774657507267,67.1774657507267,67.1774657507267,67.1774657507267,10.788215838466,0.0,1.0
2015-11-25,80.52,80.53,80.52,80.53,265,67.1732945327353,67.181636968718,67.1732945327353,67.181636968718,317.653021910389,0.0,1.0
2015-11-27,80.77,80.77,80.77,80.77,158,67.3818554323029,67.3818554323029,67.3818554323029,67.3818554323029,189.393122497515,0.0,1.0
2015-11-30,80.25,80.25,80.25,80.25,244,66.9480487612023,66.9480487612023,66.9480487612023,66.9480487612023,292.480518287302,0.0,1.0
2015-12-01,80.25,80.25,80.25,80.25,215,66.9480487612023,66.9480487612023,66.9480487612023,66.9480487612023,257.718489474467,0.0,1.0
2015-12-02,80.05,80.05,80.01,80.01,282,66.7812000415482,66.7812000415482,66.7478302976174,66.7478302976174,338.030762938603,0.0,1.0
2015-12-03,80.5,81.99,79.7,80.01,11198,67.1566096607699,68.3996326221929,66.4892147821536,66.7478302976174,13422.9378843492,0.0,1.0
2015-12-04,80.382,80.382,80.2999,80.2999,1061,67.058168916174,67.058168916174,66.989677516756,66.989677516756,1271.81077829028,0.0,1.0
2015-12-07,78.95,81.25,78.95,79.5001,10505,65.8635320834507,67.7822923594727,65.8635320834507,66.3224494868593,12592.2452647873,0.0,1.0
2015-12-08,79.05,82.0,77.98,78.95,6679,65.9469564432778,68.4079750581756,65.0543157931284,65.8635320834507,8006.05484279052,0.0,1.0
2015-12-09,77.92,80.0001,77.78,79.6001,3634,65.0042611772322,66.7395712859945,64.8874670734743,66.4058738466864,4356.04181744285,0.0,1.0
2015-12-10,77.75,79.7,77.4,79.0,4186,64.8624397655262,66.4892147821536,64.5704545061316,65.9052442633643,5017.71905553543,0.0,1.0
2015-12-11,76.15,76.533,72.02,75.3,9464,63.5276500082935,63.8471653064311,60.0822239474366,62.8185429497637,11344.4082994714,0.0,1.0
2015-12-14,81.27,81.27,78.35,78.35,1425,67.7989772314382,67.7989772314382,65.3629859244885,65.3629859244885,1708.13417442379,0.0,1.0
2015-12-15,79.3,80.47,78.0,79.8,3752,66.1555173428454,67.1315823528218,65.0710006650938,66.5726391419806,4497.48731399162,0.0,1.0
2015-12-16,82.5,82.5,80.0,80.0,11615,68.8250968573108,68.8250968573108,66.7394878616347,66.7394878616347,13922.7918848648,0.0,1.0
2015-12-17,80.99,82.6989,80.99,81.0,1420,67.5653890239224,68.9910279090068,67.5653890239224,67.5737314599051,1702.1407211802,0.0,1.0
2015-12-18,79.5,81.5,79.5,81.5,1008,66.3223660624995,67.9908532590403,66.3223660624995,67.9908532590403,1208.2801739082,0.0,1.0
2015-12-21,81.5,82.4989,81.4001,82.4989,1360,67.9908532590403,68.8241791893527,67.9075123235731,68.8241791893527,1630.21928225709,0.0,1.0
2015-12-22,80.37,80.95,79.3,79.3,3649,67.0481579929948,67.5320192799916,66.1555173428454,66.1555173428454,4374.02217717362,0.0,1.0
2015-12-23,80.5,80.585,78.94,79.24,1220,67.1566096607699,67.2275203666229,65.855189647468,66.1054627269492,1462.40259143651,0.0,1.0
2015-12-24,80.74,81.25,78.83,79.5,7904,67.3568281243548,67.7822923594727,65.7634228516583,66.3223660624995,9474.45088747063,0.0,1.0
2015-12-28,80.74,80.74,80.74,80.74,104,67.3568281243548,67.3568281243548,67.3568281243548,67.3568281243548,124.663827466719,0.0,1.0
2015-12-29,80.0,80.0,78.75,78.75,1656,66.7394878616347,66.7394878616347,65.6966833637967,65.6966833637967,1985.03171427775,0.0,1.0
2015-12-30,79.5,79.7499,78.87,79.67,6410,66.3223660624995,66.5308435377073,65.7967925955891,66.4641874742055,7683.60705828526,0.0,1.0
2015-12-31,80.35,82.1,79.0099,79.145,11902,67.0314731210294,68.4913994180026,65.9135032749871,66.0262095851135,14266.816101047,0.0,1.0
2016-01-04,80.5,82.0879,79.5,80.75,4900,67.3901978682856,68.7195009141869,66.5530525531516,67.5994841970691,5853.22513477337,0.28,1.0
2016-01-05,79.89,79.89,77.25,79.71,20061,66.8795392260539,66.8795392260539,64.6694755941002,66.7288530693298,23963.5815160589,0.0,1.0
2016-01-06,79.5,79.75,79.25,79.25,2051,66.5530525531516,66.7623388819352,66.3437662243682,66.3437662243682,2449.99280641228,0.0,1.0
2016-01-07,78.49,80.44,75.1,78.68,27408,65.7075357848663,67.3399691493776,62.8696131665621,65.8665933947418,32739.8356109936,0.0,1.0
2016-01-08,76.5,78.5,75.0461,78.5,18390,64.0416166077497,65.7159072380177,62.8244910340764,65.7159072380177,21967.512291527,0.0,1.0
2016-01-11,77.9999,77.9999,77.5,77.5,469,65.2972508659192,65.2972508659192,64.8787619228837,64.8787619228837,560.237262899736,0.0,1.0
2016-01-12,78.39,78.39,76.51,76.6461,1017,65.6238212533529,65.6238212533529,64.049988060901,64.1639235382908,1214.84284940092,0.0,1.0
2016-01-13,77.6,78.6,77.6,78.0,1615,64.9624764543971,65.7996217695311,64.9624764543971,65.2973345804507,1929.17522299163,0.0,1.0
2016-01-14,77.15,77.25,75.75,77.25,3582,64.5857610625868,64.6694755941002,63.4137576213992,64.6694755941002,4278.82702709351,0.0,1.0
2016-01-15,75.21,75.21,75.21,75.21,588,62.9616991512269,62.9616991512269,62.9616991512269,62.9616991512269,702.387016172803,0.0,1.0
2016-01-19,75.0,77.15,75.0,75.0,1771,62.7858986350487,64.5857610625868,62.7858986350487,62.7858986350487,2115.52279871095,0.0,1.0
2016-01-20,72.0,74.97,69.5,74.97,17531,60.2744626896468,62.7607842755947,58.1815994018118,62.7607842755947,20941.4060893289,0.0,1.0
2016-01-21,71.45,73.49,71.24,71.39,3430,59.8140327663231,61.5218092091964,59.6382322501449,59.7638040474151,4097.25759434136,0.0,1.0
2016-01-22,70.09,73.0,70.0,73.0,3601,58.6755151377409,61.1116080047808,58.6001720593788,61.1116080047808,4301.52320618753,0.0,1.0
2016-01-25,70.8,74.02,70.43,71.41,1834,59.269888311486,61.9654962262174,58.9601445448864,59.7805469537177,2190.77855044375,0.0,1.0
2016-01-26,72.33,74.67,72.2119,72.82,2304,60.550720643641,62.5096406810545,60.4518537819237,60.9609218480566,2752.21034908527,0.0,1.0
2016-01-27,71.99,72.21,71.0,71.0,1782,60.2660912364954,60.4502632058249,59.4373173745128,59.4373173745128,2128.66269187064,0.0,1.0
2016-01-28,70.6,72.97,70.55,72.97,2161,59.1024592484592,61.0864936453267,59.0606019827025,61.0864936453267,2581.39173800923,0.0,1.0
2016-01-29,70.6,70.6,70.6,70.6,279,59.1024592484592,59.1024592484592,59.1024592484592,59.1024592484592,333.275471959545,0.0,1.0
2016-02-01,74.17,74.17,72.25,72.25,491,62.0910680234875,62.0910680234875,60.4837490184303,60.4837490184303,586.517049219127,0.0,1.0
2016-02-02,74.17,74.17,74.17,74.17,5,62.0910680234875,62.0910680234875,62.0910680234875,62.0910680234875,5.97267870895242,0.0,1.0
2016-02-03,76.5,76.5,76.5,76.5,380,64.0416166077497,64.0416166077497,64.0416166077497,64.0416166077497,453.923581880383,0.0,1.0
2016-02-04,76.32,76.32,76.32,76.32,71,64.0416166077497,64.0416166077497,64.0416166077497,64.0416166077497,84.6124799314369,0.18,1.0
2016-02-05,76.32,76.32,76.32,76.32,22,64.0416166077497,64.0416166077497,64.0416166077497,64.0416166077497,26.2179515280509,0.0,1.0
2016-02-08,76.32,76.32,76.32,76.32,0,64.0416166077497,64.0416166077497,64.0416166077497,64.0416166077497,0,0.0,1.0
2016-02-09,76.99,76.9995,76.99,76.9995,358,64.6038268164393,64.6117984537267,64.6038268164393,64.6117984537267,426.637574865555,0.0,1.0
2016-02-10,77.759,77.759,77.759,77.759,137,65.2491098768607,65.2491098768607,65.2491098768607,65.2491098768607,163.26633451559,0.0,1.0
2016-02-11,77.759,77.759,77.759,77.759,89,65.2491098768607,65.2491098768607,65.2491098768607,65.2491098768607,106.06353118166,0.0,1.0
2016-02-12,75.86,76.6688,75.86,75.87,1121,63.6556215390971,64.3343015641541,63.6556215390971,63.6640127362418,1335.92380286114,0.0,1.0
2016-02-16,76.8953,76.8953,76.8953,76.8953,625,64.5243621794798,64.5243621794798,64.5243621794798,64.5243621794798,744.828168410536,0.0,1.0
2016-02-17,77.87,77.92,76.41,76.56,1344,65.342252165166,65.3842081508891,64.1171373820513,64.2430053392206,1601.67849335002,0.0,1.0
2016-02-18,77.95,77.95,77.95,77.95,593,65.409381742323,65.409381742323,65.409381742323,65.409381742323,706.692966187917,0.0,1.0
2016-02-19,77.99,77.99,77.95,77.95,2110,65.4429465309015,65.4429465309015,65.409381742323,65.409381742323,2514.53989655397,0.0,1.0
2016-02-22,80.26,81.26,79.725,81.26,319,67.3477482827305,68.1868679971926,66.8988192354932,68.1868679971926,380.160297156738,0.0,1.0
2016-02-23,80.07,80.07,79.78,79.78,315,67.1883155369827,67.1883155369827,66.9449708197887,66.9449708197887,375.39339687891,0.0,1.0
2016-02-24,81.377,81.377,81.377,81.377,275,68.2850450037847,68.2850450037847,68.2850450037847,68.2850450037847,327.724394100636,0.0,1.0
2016-02-25,82.35,82.35,80.0,80.0,548,69.1015084859563,69.1015084859563,67.1295771569703,67.1295771569703,653.065338062359,0.0,1.0
2016-02-26,82.35,82.35,82.35,82.35,110,69.1015084859563,69.1015084859563,69.1015084859563,69.1015084859563,131.089757640254,0.0,1.0
2016-02-29,81.0,81.0,81.0,81.0,211,67.9686968714325,67.9686968714325,67.9686968714325,67.9686968714325,251.453989655397,0.0,1.0
2016-03-01,82.4999,82.4999,81.45,81.45,360,69.2272925311542,69.2272925311542,68.3463007429404,68.3463007429404,429.021025004469,0.0,1.0
2016-03-02,82.677,82.7,82.677,82.7,303,69.3759006325855,69.3952003860181,69.3759006325855,69.3952003860181,361.092696045428,0.0,1.0
2016-03-03,82.677,82.677,82.677,82.677,103,69.3759006325855,69.3759006325855,69.3759006325855,69.3759006325855,122.747682154056,0.0,1.0
2016-03-04,80.9999,80.9999,80.9392,80.9392,815,67.968612959461,67.968612959461,67.9176783927932,67.9176783927932,971.25593160734,0.0,1.0
2016-03-07,81.0,81.0,81.0,81.0,195,67.9686968714325,67.9686968714325,67.9686968714325,67.9686968714325,232.386388544087,0.0,1.0
2016-03-08,81.0,81.0,81.0,81.0,51,67.9686968714325,67.9686968714325,67.9686968714325,67.9686968714325,60.7779785422997,0.0,1.0
2016-03-09,81.0,81.0,81.0,81.0,18,67.9686968714325,67.9686968714325,67.9686968714325,67.9686968714325,21.4510512502234,0.0,1.0
2016-03-10,79.58,79.985,79.58,79.69,375,66.7771468768962,67.1169903612534,66.7771468768962,66.8694500454871,446.896901046322,0.0,1.0
2016-03-11,80.45,80.45,80.45,80.45,174,67.5071810284783,67.5071810284783,67.5071810284783,67.5071810284783,207.360162085493,0.0,1.0
2016-03-14,79.6001,79.6001,79.6,79.6,252,66.7940131831569,66.7940131831569,66.7939292711855,66.7939292711855,300.314717503128,0.0,1.0
2016-03-15,81.0,81.0,80.4,80.45,1002,67.9686968714325,67.9686968714325,67.4652250427552,67.5071810284783,1194.10851959577,0.0,1.0
2016-03-16,80.75,81.0,77.76,77.76,858,67.7589169428169,67.9686968714325,65.2499489965752,65.2499489965752,1022.50010959398,0.0,1.0
2016-03-17,80.75,80.75,80.75,80.75,65,67.7589169428169,67.7589169428169,67.7589169428169,67.7589169428169,77.4621295146958,0.0,1.0
2016-03-18,82.75,82.75,79.5345,79.55,896,69.4371563717412,69.4371563717412,66.7389669298882,66.7519732854624,1067.78566223334,0.0,1.0
2016-03-21,82.75,82.75,82.75,82.75,14,69.4371563717412,69.4371563717412,69.4371563717412,69.4371563717412,16.684150972396,0.0,1.0
2016-03-22,82.759,83.402,82.75,82.865,814,69.4447084491714,69.9842624255705,69.4371563717412,69.5336551389043,970.064206537882,0.0,1.0
2016-03-23,80.31,82.65,80.31,82.65,417,67.3897042684536,69.353244400295,67.3897042684536,69.353244400295,496.94935396351,0.0,1.0
2016-03-24,80.31,80.31,80.31,80.31,95,67.3897042684536,67.3897042684536,67.3897042684536,67.3897042684536,113.213881598402,0.0,1.0
2016-03-28,80.31,80.31,80.31,80.31,43,67.3897042684536,67.3897042684536,67.3897042684536,67.3897042684536,51.2441779866449,0.0,1.0
2016-03-29,81.602,81.95,81.5,81.95,353,68.4738469395387,68.7658606001715,68.3882567286635,68.7658606001715,420.678949518271,0.0,1.0
2016-03-30,81.602,81.602,81.602,81.602,0,68.4738469395387,68.4738469395387,68.4738469395387,68.4738469395387,0,0.0,1.0
2016-03-31,81.602,81.602,81.602,81.602,3,68.4738469395387,68.4738469395387,68.4738469395387,68.4738469395387,3.57517520837057,0.0,1.0
2016-04-01,81.602,81.602,81.602,81.602,149,68.4738469395387,68.4738469395387,68.4738469395387,68.4738469395387,177.567035349072,0.0,1.0
2016-04-04,81.602,81.602,81.602,81.602,65,68.4738469395387,68.4738469395387,68.4738469395387,68.4738469395387,77.4621295146957,0.0,1.0
2016-04-05,81.602,81.602,81.602,81.602,213,68.4738469395387,68.4738469395387,68.4738469395387,68.4738469395387,253.837439794311,0.0,1.0
2016-04-06,80.1,80.1,80.1,80.1,366,67.2134891284166,67.2134891284166,67.2134891284166,67.2134891284166,436.17137542121,0.0,1.0
2016-04-07,80.1,80.1,80.1,80.1,211,67.2134891284166,67.2134891284166,67.2134891284166,67.2134891284166,251.453989655397,0.0,1.0
2016-04-08,81.6,81.6,80.5,80.5,207,68.4721687001097,68.4721687001097,67.5491370142014,67.5491370142014,246.68708937757,0.0,1.0
2016-04-11,81.6,81.6,81.6,81.6,241,68.4721687001097,68.4721687001097,68.4721687001097,68.4721687001097,287.205741739103,0.0,1.0
2016-04-12,81.6,81.6,81.6,81.6,75,68.4721687001097,68.4721687001097,68.4721687001097,68.4721687001097,89.3793802092644,0.0,1.0
2016-04-13,81.6,81.6,81.6,81.6,2,68.4721687001097,68.4721687001097,68.4721687001097,68.4721687001097,2.38345013891372,0.0,1.0
2016-04-14,81.785,82.5,81.785,82.5,218,68.6274058472852,69.2273764431257,68.6274058472852,69.2273764431257,259.796065141595,0.0,1.0
2016-04-15,81.6,81.6,81.6,81.6,346,68.4721687001097,68.4721687001097,68.4721687001097,68.4721687001097,412.336874032073,0.0,1.0
2016-04-18,80.05,82.1,79.0,82.0999,3054,67.1715331426934,68.8917285573408,66.2904574425082,68.8916446453694,3639.52836212125,0.0,1.0
2016-04-19,81.75,82.0559,81.35,81.63,1550,68.5980366572791,68.854723377933,68.2623887714942,68.4973422915436,1847.17385765813,0.0,1.0
2016-04-20,81.995,82.0999,81.1,81.32,1208,68.8036209873223,68.8916446453694,68.0526088428787,68.2372151800603,1439.60388390388,0.0,1.0
2016-04-21,82.25,82.25,81.97,81.97,738,69.0175965145101,69.0175965145101,68.7826429944607,68.7826429944607,879.493101259162,0.0,1.0
2016-04-22,84.3,84.3,82.3,82.3,1084,70.7377919291575,70.7377919291575,69.0595525002332,69.0595525002332,1291.82997529123,0.0,1.0
2016-04-25,84.4515,84.4515,84.0,84.0,2469,70.8649185658985,70.8649185658985,70.4860560148189,70.4860560148189,2942.36919648898,0.0,1.0
2016-04-26,85.0,85.0,85.0,85.0,336,71.325175729281,71.325175729281,71.325175729281,71.325175729281,400.419623337504,0.0,1.0
2016-04-27,84.79,85.85,83.0,83.01,2091,71.1489605892439,72.0384274865738,69.6469363003567,69.6553274975014,2491.89712023429,0.0,1.0
2016-04-28,86.227,86.227,84.9325,84.9325,603,72.354775618926,72.354775618926,71.2685351485548,71.2685351485548,718.610216882486,0.0,1.0
2016-04-29,86.1313,86.1313,85.5874,85.5874,605,72.274471862252,72.274471862252,71.818074649556,71.818074649556,720.993667021399,0.0,1.0
2016-05-02,85.8039,85.8039,84.79,84.97,692,71.9997440677371,71.9997440677371,71.1489605892439,71.3000021378471,824.673748064146,0.0,1.0
2016-05-03,85.6633,86.148,84.33,84.33,580,71.8817638358837,72.2884851614835,70.7629655205914,70.7629655205914,691.200540284978,0.0,1.0
2016-05-04,86.07,86.07,84.39,84.39,2429,72.2230338237555,72.2230338237555,70.8133127034591,70.8133127034591,2894.70019371071,0.0,1.0
2016-05-05,85.89,85.89,85.89,85.89,13,72.2230338237555,72.2230338237555,72.2230338237555,72.2230338237555,15.460026267032,0.18,1.0
2016-05-06,85.89,85.89,85.89,85.89,20,72.2230338237555,72.2230338237555,72.2230338237555,72.2230338237555,23.7846557954338,0.0,1.0
2016-05-09,85.89,85.89,85.89,85.89,53,72.2230338237555,72.2230338237555,72.2230338237555,72.2230338237555,63.0293378578997,0.0,1.0
2016-05-10,85.89,85.89,85.89,85.89,0,72.2230338237555,72.2230338237555,72.2230338237555,72.2230338237555,0,0.0,1.0
2016-05-11,84.97,84.97,82.0,82.979,872,71.4494258237804,71.4494258237804,68.9520173890785,69.7752372064432,1037.01099268092,0.0,1.0
2016-05-12,84.84,84.84,84.84,84.84,115,71.3401116498709,71.3401116498709,71.3401116498709,71.3401116498709,136.761770823745,0.0,1.0
2016-05-13,83.9,84.89,82.9999,83.56,5141,70.5496860846791,71.3821555629131,69.7928115620948,70.2637874759926,6113.84577221627,0.0,1.0
2016-05-16,84.01,84.75,84.01,84.75,1014,70.6421826933717,71.2644326063951,70.6421826933717,71.2644326063951,1205.8820488285,0.0,1.0
2016-05-17,84.8501,85.77,84.2,84.2,5286,71.3486045203054,72.1221284324544,70.8019495629318,70.8019495629318,6286.28452673317,0.0,1.0
2016-05-18,84.8501,84.8501,84.8501,84.8501,2,71.3486045203054,71.3486045203054,71.3486045203054,71.3486045203054,2.37846557954339,0.0,1.0
2016-05-19,85.6336,85.6336,85.6336,85.6336,348,72.0074326376755,72.0074326376755,72.0074326376755,72.0074326376755,413.853010840549,0.0,1.0
2016-05-20,85.99,85.99,84.5,85.0,750,72.3071216498397,72.3071216498397,71.0542130411845,71.4746521716057,891.924592328769,0.0,1.0
2016-05-23,85.4,85.99,84.5,85.95,2291,71.8110034759427,72.3071216498397,71.0542130411845,72.273486519406,2724.53232136695,0.0,1.0
2016-05-24,85.4,85.4,85.4,85.4,38,71.8110034759427,71.8110034759427,71.8110034759427,71.8110034759427,45.1908460113243,0.0,1.0
2016-05-25,85.2345,85.365,84.5,84.55,933,71.6718381237733,71.7815727368132,71.0542130411845,71.0962569542266,1109.55419285699,0.0,1.0
2016-05-26,85.2345,85.2345,85.2345,85.2345,0,71.6718381237733,71.6718381237733,71.6718381237733,71.6718381237733,0,0.0,1.0
2016-05-27,84.2,85.99,84.18,85.9625,1115,70.8019495629318,72.3071216498397,70.7851319977149,72.2839974976665,1325.99456059544,0.0,1.0
2016-05-31,84.99,86.05,83.99,83.99,10033,71.4662433889973,72.3575743454903,70.6253651281549,70.6253651281549,11931.5725797794,0.0,1.0
2016-06-01,85.78,85.78,83.21,85.15,7584,72.1305372150628,72.1305372150628,69.9694800846978,71.6007839107321,9019.14147762851,0.0,1.0
2016-06-02,85.78,85.78,85.78,85.78,31,72.1305372150628,72.1305372150628,72.1305372150628,72.1305372150628,36.8662164829225,0.0,1.0
2016-06-03,85.78,85.78,85.78,85.78,161,72.1305372150628,72.1305372150628,72.1305372150628,72.1305372150628,191.466479153242,0.0,1.0
2016-06-06,85.5,85.5,84.5,84.5,491,71.8950913020269,71.8950913020269,71.0542130411845,71.0542130411845,583.913299777901,0.0,1.0
2016-06-07,85.5,85.5,85.5,85.5,33,71.8950913020269,71.8950913020269,71.8950913020269,71.8950913020269,39.2446820624659,0.0,1.0
2016-06-08,85.45,85.45,85.45,85.45,216,71.8530473889848,71.8530473889848,71.8530473889848,71.8530473889848,256.874282590685,0.0,1.0
2016-06-09,85.94,86.0,85.32,85.9148,2136,72.2650777367976,72.3155304324481,71.7437332150753,72.2438876046244,2540.20123895233,0.0,1.0
2016-06-10,85.0397,87.99,83.52,84.2,5724,71.5080350385612,73.9888781715245,70.2301523455589,70.8019495629318,6807.16848865316,0.0,1.0
2016-06-13,85.58,87.49,85.49,85.5,2855,71.9623615628943,73.5684390411033,71.8866825194185,71.8950913020269,3395.25961479818,0.0,1.0
2016-06-14,86.4,87.0,85.34,85.34,841,72.6518817367851,73.1564086932906,71.7605507802921,71.7605507802921,1000.14477619799,0.0,1.0
2016-06-15,86.11,86.5199,85.7366,86.11,583,72.4080270411408,72.7527030402601,72.0940430985422,72.4080270411408,693.322716436896,0.0,1.0
2016-06-16,86.645,87.0,85.308,87.0,1470,72.8578969106915,73.1564086932906,71.7336426759452,73.1564086932906,1748.17220096439,0.0,1.0
2016-06-17,86.25,87.5,86.25,87.5,867,72.5257499976587,73.5768478237118,72.5257499976587,73.5768478237118,1031.06482873206,0.0,1.0
2016-06-20,86.99,86.99,86.475,86.5,1877,73.1479999106821,73.1479999106821,72.7149476063483,72.7359695628693,2232.18994640147,0.0,1.0
2016-06-21,88.0,88.0,88.0,88.0,863,73.997286954133,73.997286954133,73.997286954133,73.997286954133,1026.30789757297,0.0,1.0
2016-06-22,88.1104,88.1104,88.1104,88.1104,244,74.09011991413,74.09011991413,74.09011991413,74.09011991413,290.172800704293,0.0,1.0
2016-06-23,86.62,88.5,85.34,88.5,9088,72.8368749541704,74.4177260845542,71.7605507802921,74.4177260845542,10807.7475934451,0.0,1.0
2016-06-24,86.27,86.27,86.27,86.27,161,72.5425675628756,72.5425675628756,72.5425675628756,72.5425675628756,191.466479153242,0.0,1.0
2016-06-27,87.0175,87.4042,87.0,87.0,511,73.1711240628553,73.4962916863231,73.1564086932906,73.1564086932906,607.697955573335,0.0,1.0
2016-06-28,87.55,87.55,87.55,87.55,241,73.6188917367539,73.6188917367539,73.6188917367539,73.6188917367539,286.605102334978,0.0,1.0
2016-06-29,89.59,89.6003,88.09,88.75,4032,75.3342833888724,75.3429444349591,74.0729659976088,74.6279456497648,4794.98660835947,0.0,1.0
2016-06-30,89.62,89.62,89.62,89.62,477,75.3595097366977,75.3595097366977,75.3595097366977,75.3595097366977,567.264040721097,0.0,1.0
2016-07-01,89.3,89.3,89.0,89.0,741,75.0904286932281,75.0904286932281,74.8381652149754,74.8381652149754,881.221497220824,0.0,1.0
2016-07-05,91.44,92.49,90.0,90.0,7399,76.8899081714309,77.7728303453154,75.6790434758178,75.6790434758178,8799.13341152075,0.0,1.0
2016-07-06,91.3661,93.0,91.3661,93.0,6327,76.8277672679547,78.2016782583451,76.8277672679547,78.2016782583451,7524.27586088549,0.0,1.0
2016-07-07,91.5,91.5,91.5,91.5,581,76.9403608670815,76.9403608670815,76.9403608670815,76.9403608670815,690.944250857353,0.0,1.0
2016-07-08,91.5,91.5,91.5,91.5,78,76.9403608670815,76.9403608670815,76.9403608670815,76.9403608670815,92.7601576021919,0.0,1.0
2016-07-11,89.7,91.5,89.7,91.5,534,75.4267799975651,76.9403608670815,75.4267799975651,76.9403608670815,635.050309738083,0.0,1.0
2016-07-12,91.0,91.0,90.875,90.875,345,76.5199217366602,76.5199217366602,76.4148119540549,76.4148119540549,410.285312471234,0.0,1.0
2016-07-13,92.99,92.99,91.5,91.5,1226,78.1932694757367,78.1932694757367,76.9403608670815,76.9403608670815,1457.99940026009,0.0,1.0
2016-07-14,92.53,92.82,92.53,92.82,224,77.8064654757491,78.0503201713934,77.8064654757491,78.0503201713934,266.388144908859,0.0,1.0
2016-07-15,92.145,92.145,90.6,90.6,1640,77.4827273453248,77.4827273453248,76.1835704323233,76.1835704323233,1950.34177522558,0.0,1.0
2016-07-18,92.0,92.0,90.6,90.6,1688,77.3607999975027,77.3607999975027,76.1835704323233,76.1835704323233,2007.42494913462,0.0,1.0
2016-07-19,92.99,93.0,92.0,93.0,1293,78.1932694757367,78.2016782583451,77.3607999975027,78.2016782583451,1537.6779971748,0.0,1.0
2016-07-20,91.5,92.0,91.0,92.0,2593,76.9403608670815,77.3607999975027,76.5199217366602,77.3607999975027,3083.680623878,0.0,1.0
2016-07-21,90.75,90.9328,90.5,90.6,1551,76.3097021714496,76.4634147175316,76.099482606239,76.1835704323233,1844.5000569359,0.0,1.0
2016-07-22,90.3,90.3,90.1,90.1,1001,75.9313069540705,75.9313069540705,75.763131301902,75.763131301902,1190.42202256146,0.0,1.0
2016-07-25,91.49,92.7958,90.2,90.2046,13800,76.931952084473,78.0299709174811,75.8472191279863,75.8510871679862,16411.4124988494,0.0,1.0
2016-07-26,90.1,92.749,89.7078,92.29,12154,75.763131301902,77.9906178148736,75.4333388479997,77.604654693147,14453.9353268852,0.0,1.0
2016-07-27,89.1783,91.49,89.1783,91.49,4099,74.9880938088836,76.931952084473,74.9880938088836,76.931952084473,4874.66520527416,0.0,1.0
2016-07-28,89.5001,91.15,89.5001,90.7,4075,75.2586884332227,76.6460534757866,75.2586884332227,76.2676582584075,4846.12361831965,0.0,1.0
2016-07-29,90.5004,90.5004,90.22,90.22,360,76.0998189575434,76.0998189575434,75.8640366932031,75.8640366932031,428.123804317809,0.0,1.0
2016-08-01,91.69,91.9,89.48,89.48,1154,77.1001277366415,77.2767121714184,75.2417867801798,75.2417867801798,1372.37463939653,0.0,1.0
2016-08-02,91.22,91.67,91.22,91.67,887,76.7049149540456,77.0833101714247,76.7049149540456,77.0833101714247,1054.84948452749,0.0,1.0
2016-08-03,91.0,91.0,91.0,91.0,446,76.5199217366602,76.5199217366602,76.5199217366602,76.5199217366602,530.397824238175,0.0,1.0
2016-08-04,90.49,90.49,90.49,90.49,129,76.2424319105822,76.2424319105822,76.2424319105822,76.2424319105822,153.106475062213,0.18,1.0
2016-08-05,90.39,90.39,90.39,90.39,121,76.1581768195108,76.1581768195108,76.1581768195108,76.1581768195108,143.611499864556,0.0,1.0
2016-08-08,88.9801,90.51,88.9801,90.51,989,74.970264290494,76.2592829287965,74.970264290494,76.2592829287965,1173.8163088103,0.0,1.0
2016-08-09,89.82,89.9932,89.82,89.9932,415,75.6779228004033,75.8238526181391,75.6779228004033,75.8238526181391,492.551838378436,0.0,1.0
2016-08-10,89.82,89.82,89.82,89.82,1,75.6779228004033,75.6779228004033,75.6779228004033,75.6779228004033,1.18687189970707,0.0,1.0
2016-08-11,89.82,89.82,89.82,89.82,23,75.6779228004033,75.6779228004033,75.6779228004033,75.6779228004033,27.2980536932627,0.0,1.0
2016-08-12,91.97,91.97,90.01,90.01,468,77.4894072584401,77.4894072584401,75.8380074734391,75.8380074734391,555.456049062911,0.0,1.0
2016-08-15,92.0,92.0,91.9915,91.9915,323,77.5146837857616,77.5146837857616,77.5075221030205,77.5075221030205,383.359623605385,0.0,1.0
2016-08-16,91.05,91.05,90.18,90.18,1048,76.7142604205825,76.7142604205825,75.9812411282607,75.9812411282607,1243.84175089301,0.0,1.0
2016-08-17,90.52,90.53,90.45,90.53,838,76.2677084379037,76.2761339470108,76.2087298741536,76.2761339470108,994.598651954528,0.0,1.0
2016-08-18,90.105,90.2,90.105,90.1404,1936,75.9180498099571,75.998092146475,75.9180498099571,75.9478761121964,2297.78399783289,0.0,1.0
2016-08-19,90.105,90.105,90.105,90.105,97,75.9180498099571,75.9180498099571,75.9180498099571,75.9180498099571,115.126574271586,0.0,1.0
2016-08-22,90.0497,90.11,89.92,89.925,1801,75.8714567445945,75.9222625645106,75.7621778914748,75.7663906460284,2137.55629137244,0.0,1.0
2016-08-23,89.02,89.02,89.02,89.02,205,75.0038820718315,75.0038820718315,75.0038820718315,75.0038820718315,243.30873943995,0.0,1.0
2016-08-24,89.05,90.98,89.05,90.84,634,75.0291585991529,76.6552818568325,75.0291585991529,76.5373247293324,752.476784414285,0.0,1.0
2016-08-25,89.05,89.05,89.05,89.05,99,75.0291585991529,75.0291585991529,75.0291585991529,75.0291585991529,117.500318071,0.0,1.0
2016-08-26,91.3,91.3,90.245,90.441,1681,76.9248981482612,76.9248981482612,76.0360069374571,76.2011469159572,1995.13166340759,0.0,1.0
2016-08-29,91.01,91.43,91.0,91.0,1162,76.6805583841539,77.0344297666542,76.6721328750468,76.6721328750468,1379.14514745962,0.0,1.0
2016-08-30,90.5,91.67,90.5,91.67,685,76.2508574196894,77.2366419852257,76.2508574196894,77.2366419852257,813.007251299346,0.0,1.0
2016-08-31,90.58,91.6,90.28,91.59,870,76.3182614925466,77.1776634214757,76.0654962193321,77.1692379123685,1032.57855274515,0.0,1.0
2016-09-01,91.06,91.5,90.83,91.0,1417,76.7226859296897,77.0934083304042,76.5288992202253,76.6721328750468,1681.79748188492,0.0,1.0
2016-09-02,90.32,91.38,90.32,91.38,1231,76.0991982557607,76.9923022211184,76.0991982557607,76.9923022211184,1461.03930853941,0.0,1.0
2016-09-06,90.32,90.32,90.32,90.32,124,76.0991982557607,76.0991982557607,76.0991982557607,76.0991982557607,147.172115563677,0.0,1.0
2016-09-07,90.0,91.6,90.0,91.6,1358,75.829581964332,77.1776634214757,75.829581964332,77.1776634214757,1611.77203980221,0.0,1.0
2016-09-08,90.94,91.39,90.2,90.2,1213,76.6215798204039,77.0007277302256,75.998092146475,75.998092146475,1439.67561434468,0.0,1.0
2016-09-09,90.94,90.94,90.94,90.94,573,76.6215798204039,76.6215798204039,76.6215798204039,76.6215798204039,680.077598532154,0.0,1.0
2016-09-12,91.2255,91.95,90.9988,91.95,482,76.862128105413,77.4725562402259,76.6711218139539,77.4725562402259,572.07225565881,0.0,1.0
2016-09-13,90.71,91.25,90.02,90.02,864,76.4277931109395,76.8827706027255,75.8464329825463,75.8464329825463,1025.45732134691,0.0,1.0
2016-09-14,89.75,90.7354,88.53,88.53,3008,75.6189442366533,76.4491939040716,74.5910321255812,74.5910321255812,3570.11067431888,0.0,1.0
2016-09-15,91.165,91.5,90.5,91.32,590,76.8111537753147,77.0934083304042,76.2508574196894,76.9417491664755,700.254420827174,0.0,1.0
2016-09-16,91.49,91.49,90.51,90.51,1156,77.084982821297,77.084982821297,76.2592829287965,76.2592829287965,1372.02391606138,0.0,1.0
2016-09-19,90.43,92.0,90.43,92.0,215,76.1918788559394,77.5146837857616,76.1918788559394,77.5146837857616,255.177458437021,0.0,1.0
2016-09-20,90.43,90.43,90.43,90.43,2,76.1918788559394,76.1918788559394,76.1918788559394,76.1918788559394,2.37374379941415,0.0,1.0
2016-09-21,91.5405,91.5405,91.5405,91.5405,219,77.1275316422881,77.1275316422881,77.1275316422881,77.1275316422881,259.924946035849,0.0,1.0
2016-09-22,90.51,91.9999,90.51,91.9999,726,76.2592829287965,77.5145995306705,76.2592829287965,77.5145995306705,861.668999187336,0.0,1.0
2016-09-23,90.72,90.72,90.72,90.72,316,76.4362186200466,76.4362186200466,76.4362186200466,76.4362186200466,375.051520307436,0.0,1.0
2016-09-26,90.675,91.94,90.5,91.49,1815,76.3983038290645,77.4641307311187,76.2508574196894,77.084982821297,2154.17249796834,0.0,1.0
2016-09-27,89.6,90.64,89.21,89.21,1488,75.4925616000461,76.3688145471895,75.1639667448673,75.1639667448673,1766.06538676413,0.0,1.0
2016-09-28,89.8137,89.8137,89.8137,89.8137,400,75.6726147296658,75.6726147296658,75.6726147296658,75.6726147296658,474.74875988283,0.0,1.0
2016-09-29,91.123,91.25,88.75,88.75,1212,76.7757666370647,76.8827706027255,74.7763933259385,74.7763933259385,1438.48874244497,0.0,1.0
2016-09-30,90.9587,90.9587,90.01,90.06,887,76.6373355224343,76.6373355224343,75.8380074734391,75.8801350189749,1052.75537504017,0.0,1.0
2016-10-03,90.9587,90.9587,90.9587,90.9587,32,76.6373355224343,76.6373355224343,76.6373355224343,76.6373355224343,37.9799007906264,0.0,1.0
2016-10-04,90.9587,90.9587,90.9587,90.9587,269,76.6373355224343,76.6373355224343,76.6373355224343,76.6373355224343,319.268541021203,0.0,1.0
2016-10-05,91.505,91.505,90.96,90.96,490,77.0976210849578,77.0976210849578,76.6384308386182,76.6384308386182,581.567230856466,0.0,1.0
2016-10-06,91.96,92.0,91.0,91.0,511,77.480981749333,77.5146837857616,76.6721328750468,76.6721328750468,606.491540750315,0.0,1.0
2016-10-07,91.9,92.0,91.9,92.0,254,77.4304286946901,77.5146837857616,77.4304286946901,77.5146837857616,301.465462525597,0.0,1.0
2016-10-10,91.9,91.9,91.9,91.9,12,77.4304286946901,77.4304286946901,77.4304286946901,77.4304286946901,14.2424627964849,0.0,1.0
2016-10-11,91.9,91.9,91.9,91.9,248,77.4304286946901,77.4304286946901,77.4304286946901,77.4304286946901,294.344231127355,0.0,1.0
2016-10-12,92.0,92.0,91.96,91.97,352,77.5146837857616,77.5146837857616,77.480981749333,77.4894072584401,417.77890869689,0.0,1.0
2016-10-13,92.0,92.0,91.9556,91.9556,1046,77.5146837857616,77.5146837857616,77.4772745253259,77.4772745253259,1241.4680070936,0.0,1.0
2016-10-14,92.0,92.0,92.0,92.0,5,77.5146837857616,77.5146837857616,77.5146837857616,77.5146837857616,5.93435949853537,0.0,1.0
2016-10-17,92.0,92.0,92.0,92.0,2,77.5146837857616,77.5146837857616,77.5146837857616,77.5146837857616,2.37374379941415,0.0,1.0
2016-10-18,92.6,96.1,91.95,92.0,4895,78.0202143321905,80.9691425196923,77.4725562402259,77.5146837857616,5809.73794906613,0.0,1.0
2016-10-19,94.695,94.695,94.695,94.695,219,79.785358490138,79.785358490138,79.785358490138,79.785358490138,259.924946035849,0.0,1.0
2016-10-20,94.695,94.695,94.695,94.695,4,79.785358490138,79.785358490138,79.785358490138,79.785358490138,4.74748759882829,0.0,1.0
2016-10-21,94.695,94.695,94.695,94.695,4,79.785358490138,79.785358490138,79.785358490138,79.785358490138,4.74748759882829,0.0,1.0
2016-10-24,91.65,91.755,91.0,91.0,638,77.2197909670114,77.3082588126365,76.6721328750468,76.6721328750468,757.224272013113,0.0,1.0
2016-10-25,91.65,91.65,91.65,91.65,35,77.2197909670114,77.2197909670114,77.2197909670114,77.2197909670114,41.5405164897476,0.0,1.0
2016-10-26,90.95,92.0,90.95,91.05,2031,76.6300053295111,77.5146837857616,76.6300053295111,76.7142604205825,2410.53682830507,0.0,1.0
2016-10-27,92.4,92.4,90.8,91.05,1770,77.8517041500475,77.8517041500475,76.5036226929038,76.7142604205825,2100.76326248152,0.0,1.0
2016-10-28,92.1,92.105,92.1,92.1,1472,77.5989388768331,77.6031516313867,77.5989388768331,77.5989388768331,1747.07543636881,0.0,1.0
2016-10-31,92.1,92.1,92.1,92.1,48,77.5989388768331,77.5989388768331,77.5989388768331,77.5989388768331,56.9698511859395,0.0,1.0
2016-11-01,90.0,90.5,90.0,90.5,1032,75.829581964332,76.2508574196894,75.829581964332,76.2508574196894,1224.8518004977,0.0,1.0
2016-11-02,90.5505,91.5,89.8,91.5,648,76.2934062406805,77.0934083304042,75.661071782189,77.0934083304042,769.092991010184,0.0,1.0
2016-11-03,90.25,90.25,90.2,90.2,480,76.0402196920107,76.0402196920107,75.998092146475,75.998092146475,569.698511859396,0.0,1.0
2016-11-04,90.45,90.45,90.45,90.45,132,76.3603890380823,76.3603890380823,76.3603890380823,76.3603890380823,156.355934672433,0.18,1.0
2016-11-07,90.1815,91.125,89.8,89.8,1802,76.1337139197106,76.9302426876203,75.811641079268,75.811641079268,2134.49541121004,0.0,1.0
2016-11-08,90.1815,90.1815,90.1815,90.1815,5,76.1337139197106,76.1337139197106,76.1337139197106,76.1337139197106,5.92257328304672,0.0,1.0
2016-11-09,89.5,90.2465,88.0,88.8,3426,75.5583727905845,76.188588715592,74.2920313471669,74.967413450323,4058.14721354361,0.0,1.0
2016-11-10,88.318,90.0,88.0,89.1,1814,74.5604957331714,75.9804866050571,74.2920313471669,75.2206817390065,2148.70958708935,0.0,1.0
2016-11-11,90.9963,90.9963,87.8,87.8,2166,76.821590591775,76.821590591775,74.1231858213779,74.1231858213779,2565.65874621584,0.0,1.0
2016-11-14,93.723,93.723,91.5,91.5,556,79.1235460676196,79.1235460676196,77.2468280484747,77.2468280484747,658.590149074795,0.0,1.0
2016-11-15,93.723,93.723,93.723,93.723,291,79.1235460676196,79.1235460676196,79.1235460676196,79.1235460676196,344.693765073319,0.0,1.0
2016-11-16,94.0,94.0,93.8,94.0,925,79.3573971208374,79.3573971208374,79.1885515950483,79.3573971208374,1095.67605736364,0.0,1.0
2016-11-17,93.8517,93.8517,92.15,93.4709,422,79.2321981634648,79.2321981634648,77.795576007289,78.9107162823625,499.865185089143,0.0,1.0
2016-11-18,92.0,93.4,92.0,93.4,333,77.6689418629472,78.8508605434703,77.6689418629472,78.8508605434703,394.443380650912,0.0,1.0
2016-11-21,95.0,98.65,92.95,93.85,4705,80.2016247497824,83.283055595432,78.470958110445,79.2307629764956,5573.14145934697,0.0,1.0
2016-11-22,92.0,94.9,92.0,94.9,2184,77.6689418629472,80.1172019868879,77.6689418629472,80.1172019868879,2586.98001003481,0.0,1.0
2016-11-23,94.5,99.3,91.05,93.6,9360,79.7795109353099,83.8318035542463,76.8669256154494,79.0197060692593,11087.0571858635,0.0,1.0
2016-11-25,94.5,94.5,94.5,94.5,518,79.7795109353099,79.7795109353099,79.7795109353099,79.7795109353099,613.57859212364,0.0,1.0
2016-11-28,94.55,96.15,94.2,94.95,4190,79.8217223167571,81.1724865230693,79.5262426466264,80.1594133683352,4963.11641119315,0.0,1.0
2016-11-29,94.55,94.55,94.55,94.55,21,79.8217223167571,79.8217223167571,79.8217223167571,79.8217223167571,24.8748077887962,0.0,1.0
2016-11-30,95.65,97.8,94.15,94.15,12579,80.7503727085967,82.5654621108287,79.4840312651791,79.4840312651791,14900.0098654889,0.0,1.0
2016-12-01,95.5,95.5,95.5,95.5,324,80.623738564255,80.623738564255,80.623738564255,80.623738564255,383.782748741427,0.0,1.0
2016-12-02,95.7138,95.995,95.6738,95.95,667,80.8042344313234,81.0416312405828,80.7704653261656,81.0036409972803,790.071275958433,0.0,1.0
2016-12-05,95.95,96.0,95.95,96.0,415,81.0036409972803,81.0458523787275,81.0036409972803,81.0458523787275,491.573582492878,0.0,1.0
2016-12-06,97.85,97.85,97.85,97.85,402,82.6076734922759,82.6076734922759,82.6076734922759,82.6076734922759,476.174891956956,0.0,1.0
2016-12-07,96.5,98.25,95.025,95.9,2489,81.4679661932001,82.9453645438539,80.2227304405061,80.961429615833,2948.25698030066,0.0,1.0
2016-12-08,97.0,97.0,96.2,96.2,496,81.8900800076726,81.8900800076726,81.2146979045165,81.2146979045165,587.519269678235,0.0,1.0
2016-12-09,95.6,100.9,94.4,100.9,9365,80.7081613271495,85.1825677605584,79.6950881724154,85.1825677605584,11092.9797591465,0.0,1.0
2016-12-12,96.55,98.95,95.7,98.0,6767,81.5101775746473,83.5363238841155,80.792584090044,82.7343076366177,8015.61068127543,0.0,1.0
2016-12-13,96.55,96.55,96.55,96.55,167,81.5101775746473,81.5101775746473,81.5101775746473,81.5101775746473,197.81394765376,0.0,1.0
2016-12-14,96.55,96.55,96.55,96.55,26,81.5101775746473,81.5101775746473,81.5101775746473,81.5101775746473,30.7973810718429,0.0,1.0
2016-12-15,97.45,98.05,97.2,97.5,1737,82.2699824406979,82.7765190180649,82.0589255334616,82.3121938221451,2057.50195853043,0.0,1.0
2016-12-16,97.0,99.4779,96.8,97.8,3993,81.8900800076726,83.9819916494356,81.7212344818836,82.5654621108287,4729.76702384111,0.0,1.0
2016-12-19,98.3,100.0,98.3,100.0,763,82.9875759253012,84.4227628945078,82.9875759253012,84.4227628945078,903.784682992929,0.0,1.0
2016-12-20,102.45,103.0,99.5,99.8426,2234,86.4911205854233,86.9554457813431,84.0006490800353,84.2898814657119,2646.20574286527,0.0,1.0
2016-12-21,103.4,104.5,100.3,100.3,9737,87.2931368329211,88.2217872247607,84.6760311831914,84.6760311831914,11533.6192114052,0.0,1.0
2016-12-22,100.555,102.75,99.4,102.75,6962,84.8913092285724,86.7443888741068,83.9162263171408,86.7443888741068,8246.59103931425,0.0,1.0
2016-12-23,104.3,105.85,100.3,100.3,17144,88.0529416989717,89.3614945238365,84.6760311831914,84.6760311831914,20307.3192729106,0.0,1.0
2016-12-27,115.0,115.0,105.3,107.0,4437,97.086177328684,97.086177328684,88.8971693279167,90.3323562971234,5255.69153137566,0.0,1.0
2016-12-28,111.1553,114.45,111.1553,114.45,689,93.8403753636789,96.6218521327642,93.8403753636789,96.6218521327642,816.130598403838,0.0,1.0
2016-12-29,114.75,115.7,111.3,112.75,4488,96.8751204214477,97.6771366689456,93.9625351015872,95.1866651635576,5316.10177886274,0.0,1.0
2016-12-30,115.3,115.9,110.95,111.0,13511,97.3394456173675,97.8459821947346,93.6670554314564,93.7092668129037,16003.9775254488,0.0,1.0
2017-01-03,116.0,116.0,115.5,115.8,1455,97.9304049576291,97.9304049576291,97.5082911431565,97.7615594318401,1723.4688253666,0.0,1.0
2017-01-04,115.8765,115.8765,115.0,115.0,287,98.062526581559,98.062526581559,97.320773037495,97.320773037495,339.136229294892,0.28,1.0
2017-01-05,115.8765,115.8765,115.8765,115.8765,37,98.062526581559,98.062526581559,98.062526581559,98.062526581559,43.721395414324,0.0,1.0
2017-01-06,118.2,119.0,116.0,117.0,6301,100.028829330712,100.705843404017,98.1670406291253,99.0133082207557,7445.63547312584,0.0,1.0
2017-01-09,119.35,119.65,119.3129,119.65,1068,101.002037061087,101.255917338576,100.970640533438,101.255917338576,1262.01217033779,0.0,1.0
2017-01-10,120.8,122.9,116.8,116.8,10069,102.229125068951,104.006287011375,98.8440547024297,98.8440547024297,11898.1278493738,0.0,1.0
2017-01-11,120.8,120.8,120.8,120.8,20,102.229125068951,102.229125068951,102.229125068951,102.229125068951,23.6331867104455,0.0,1.0
2017-01-12,121.05,121.05,121.05,121.05,290,102.440691966859,102.440691966859,102.440691966859,102.440691966859,342.681207301458,0.0,1.0
2017-01-13,119.1,119.1,118.1,118.1,1215,100.79047016318,100.79047016318,99.9442025715492,99.9442025715492,1435.71609265955,0.0,1.0
2017-01-17,113.1,119.0,112.4,119.0,4528,95.7128646133972,100.705843404017,95.1204772992559,100.705843404017,5350.55347124484,0.0,1.0
2017-01-18,113.6,113.8,113.0,113.1,785,96.1359984092124,96.3052519275385,95.6282378542342,95.7128646133972,927.602578384983,0.0,1.0
2017-01-19,105.5985,112.9,105.5985,112.15,1174,89.3645882747818,95.5436110950711,89.3645882747818,94.9089104013484,1387.26805990315,0.0,1.0
2017-01-20,107.6,108.0,106.05,106.05,1151,91.0583928594301,91.3968998960822,89.746678092403,89.746678092403,1360.08989518613,0.0,1.0
2017-01-23,107.8,107.8,107.0,107.0,838,91.2276463777561,91.2276463777561,90.5506323044518,90.5506323044518,990.230523167663,0.0,1.0
2017-01-24,110.9,112.0,108.25,108.25,1163,93.8510759118104,94.7819702626038,91.6084667939898,91.6084667939898,1374.2698072124,0.0,1.0
2017-01-25,107.0,109.5,107.0,109.5,589,90.5506323044518,92.6663012835278,90.5506323044518,92.6663012835278,695.997348622618,0.0,1.0
2017-01-26,107.0,107.0,107.0,107.0,23,90.5506323044518,90.5506323044518,90.5506323044518,90.5506323044518,27.1781647170122,0.0,1.0
2017-01-27,104.825,108.6,104.825,108.6,2442,88.7100002926557,91.9046604510605,88.7100002926557,91.9046604510605,2885.61209734539,0.0,1.0
2017-01-30,104.8,105.45,102.5,105.45,2771,88.688843602865,89.2389175374247,86.7424281421151,89.2389175374247,3274.37801873221,0.0,1.0
2017-01-31,103.0,103.0,102.5,102.55,579,87.1655619379303,87.1655619379303,86.7424281421151,86.7847415216966,684.180755267394,0.0,1.0
2017-02-01,103.0,103.0,102.05,102.05,350,87.1655619379303,87.1655619379303,86.3616077258814,86.3616077258814,413.580767432795,0.0,1.0
2017-02-02,102.225,102.225,102.225,102.225,566,86.6620327209102,86.6620327209102,86.6620327209102,86.6620327209102,667.643582586304,0.18,1.0
2017-02-03,102.1,103.05,102.1,103.05,208,86.5560630061622,87.3614328382469,86.5560630061622,87.3614328382469,245.35311868896,0.0,1.0
2017-02-06,100.15,100.15,100.15,100.15,342,84.9029354560935,84.9029354560935,84.9029354560935,84.9029354560935,403.417147075117,0.0,1.0
2017-02-07,100.65,102.5,100.65,102.5,992,85.3268143150855,86.8951660933558,85.3268143150855,86.8951660933558,1170.14564297812,0.0,1.0
2017-02-08,100.4002,100.75,99.5,100.75,807,85.1150444371331,85.4115900868838,84.3518929394039,85.4115900868838,951.922917221108,0.0,1.0
2017-02-09,100.0803,100.0803,99.95,99.95,759,84.84384674315,84.84384674315,84.7333839124967,84.7333839124967,895.302966754425,0.0,1.0
2017-02-10,100.3,100.3,100.3,100.3,180,85.0300991137911,85.0300991137911,85.0300991137911,85.0300991137911,212.324814250061,0.0,1.0
2017-02-13,102.4002,102.4002,100.3,100.3,402,86.810559873101,86.810559873101,85.0300991137911,85.0300991137911,474.19208515847,0.0,1.0
2017-02-14,102.4002,102.4002,102.4002,102.4002,21,86.810559873101,86.810559873101,86.810559873101,86.810559873101,24.7712283291738,0.0,1.0
2017-02-15,100.05,100.15,100.05,100.15,342,84.8181596842951,84.9029354560935,84.8181596842951,84.9029354560935,403.417147075117,0.0,1.0
2017-02-16,100.05,100.05,100.05,100.05,4,84.8181596842951,84.8181596842951,84.8181596842951,84.8181596842951,4.71832920555692,0.0,1.0
2017-02-17,100.1,100.1,100.1,100.1,206,84.8605475701943,84.8605475701943,84.8605475701943,84.8605475701943,242.993954086181,0.0,1.0
2017-02-21,100.45,100.45,100.45,100.45,198,85.1572627714887,85.1572627714887,85.1572627714887,85.1572627714887,233.557295675067,0.0,1.0
2017-02-22,99.9,100.0,99.9,100.0,1206,84.6909960265975,84.7757717983959,84.6909960265975,84.7757717983959,1422.57625547541,0.0,1.0
2017-02-23,99.7,99.7,99.7,99.7,100,84.5214444830007,84.5214444830007,84.5214444830007,84.5214444830007,117.958230138923,0.0,1.0
2017-02-24,99.7,99.7,99.7,99.7,146,84.5214444830007,84.5214444830007,84.5214444830007,84.5214444830007,172.219016002828,0.0,1.0
2017-02-27,100.6,104.5,98.7,100.1,9500,85.2844264291862,88.5906815293237,83.6736867650167,84.8605475701943,11206.0318631977,0.0,1.0
2017-02-28,100.6,100.6,98.8,98.8,829,85.2844264291862,85.2844264291862,83.7584625368151,83.7584625368151,977.873727851672,0.0,1.0
2017-03-01,100.05,100.05,100.0,100.0,393,84.8181596842951,84.8181596842951,84.7757717983959,84.7757717983959,463.575844445967,0.0,1.0
2017-03-02,100.05,100.05,100.05,100.05,30,84.8181596842951,84.8181596842951,84.8181596842951,84.8181596842951,35.3874690416769,0.0,1.0
2017-03-03,99.025,102.1252,98.6,101.25,12261,83.9492080233615,86.5774265006554,83.5889109932183,85.8354689458758,14462.8585973334,0.0,1.0
2017-03-06,99.025,99.025,99.025,99.025,95,83.9492080233615,83.9492080233615,83.9492080233615,83.9492080233615,112.060318631977,0.0,1.0
2017-03-07,97.65,98.0,97.1,98.0,2263,82.7835411611336,83.080256362428,82.3172744162424,83.080256362428,2669.39474804383,0.0,1.0
2017-03-08,99.85,99.85,96.1,96.1,250,84.6486081406983,84.6486081406983,81.4695166982584,81.4695166982584,294.895575347307,0.0,1.0
2017-03-09,99.55,99.55,99.0,99.15,657,84.3942808253031,84.3942808253031,83.9280140804119,84.0551777381095,774.985572012724,0.0,1.0
2017-03-10,100.2,100.5,97.75,100.15,7426,84.9453233419927,85.1996506573878,82.868316932932,84.9029354560935,8759.57817011642,0.0,1.0
2017-03-13,101.6,101.6,101.2,101.2,476,86.1321841471702,86.1321841471702,85.7930810599766,85.7930810599766,561.481175461274,0.0,1.0
2017-03-14,101.6,101.6,101.6,101.6,149,86.1321841471702,86.1321841471702,86.1321841471702,86.1321841471702,175.757762906995,0.0,1.0
2017-03-15,100.75,102.95,99.9,100.7,8005,85.4115900868838,87.2766570664485,84.6909960265975,85.3692022009846,9442.55632262079,0.0,1.0
2017-03-16,100.0,100.5,98.65,100.5,1927,84.7757717983959,85.1996506573878,83.6312988791175,85.1996506573878,2273.05509477705,0.0,1.0
2017-03-17,99.0,100.4,98.0,98.0,899,83.9280140804119,85.1148748855895,83.080256362428,83.080256362428,1060.44448894892,0.0,1.0
2017-03-20,98.6,98.6,98.45,98.5,1468,83.5889109932183,83.5889109932183,83.4617473355207,83.5041352214199,1731.62681843939,0.0,1.0
2017-03-21,99.5,100.0,97.25,97.3,6914,84.3518929394039,84.7757717983959,82.44443807394,82.4868259598392,8155.63203180514,0.0,1.0
2017-03-22,99.75,99.75,99.5,99.5,657,84.5638323688999,84.5638323688999,84.3518929394039,84.3518929394039,774.985572012724,0.0,1.0
2017-03-23,99.75,99.75,99.75,99.75,72,84.5638323688999,84.5638323688999,84.5638323688999,84.5638323688999,84.9299257000246,0.0,1.0
2017-03-24,99.75,99.75,99.75,99.75,1,84.5638323688999,84.5638323688999,84.5638323688999,84.5638323688999,1.17958230138923,0.0,1.0
2017-03-27,102.15,102.15,102.15,102.15,300,86.5984508920614,86.5984508920614,86.5984508920614,86.5984508920614,353.874690416769,0.0,1.0
2017-03-28,102.15,102.15,102.15,102.15,0,86.5984508920614,86.5984508920614,86.5984508920614,86.5984508920614,0,0.0,1.0
2017-03-29,102.5,102.5,102.0,102.0,592,86.8951660933558,86.8951660933558,86.4712872343638,86.4712872343638,698.312722422424,0.0,1.0
2017-03-30,99.05,99.15,99.05,99.15,248,83.9704019663111,84.0551777381095,83.9704019663111,84.0551777381095,292.536410744529,0.0,1.0
2017-03-31,99.1,99.1,99.1,99.1,187,84.0127898522103,84.0127898522103,84.0127898522103,84.0127898522103,220.581890359786,0.0,1.0
2017-04-03,98.99,99.9,98.95,99.9,1161,83.9195365032321,84.6909960265975,83.8856261945127,84.6909960265975,1369.4950519129,0.0,1.0
2017-04-04,97.5,97.5,97.5,97.5,319,82.656377503436,82.656377503436,82.656377503436,82.656377503436,376.286754143164,0.0,1.0
2017-04-05,99.0,101.95,98.25,98.45,10237,83.9280140804119,86.4288993484646,83.2921957919239,83.4617473355207,12075.3840193216,0.0,1.0
2017-04-06,98.0,98.0,98.0,98.0,200,83.080256362428,83.080256362428,83.080256362428,83.080256362428,235.916460277846,0.0,1.0
2017-04-07,98.0,98.0,98.0,98.0,5,83.080256362428,83.080256362428,83.080256362428,83.080256362428,5.89791150694615,0.0,1.0
2017-04-10,99.3,100.0,96.3,97.45,7969,84.1823413958071,84.7757717983959,81.6390682418552,82.6139896175368,9400.09135977077,0.0,1.0
2017-04-11,97.6,99.45,97.6,99.45,4754,82.7411532752344,84.3095050535047,82.7411532752344,84.3095050535047,5607.7342608044,0.0,1.0
2017-04-12,98.65,101.35,98.15,99.3,14356,83.6312988791175,85.9202447176742,83.2074200201256,84.1823413958071,16934.0835187438,0.0,1.0
2017-04-13,96.05,98.0478,96.05,96.2,358,81.4271288123592,83.1207791813476,81.4271288123592,81.5542924700568,422.290463897345,0.0,1.0
2017-04-17,98.65,98.695,97.55,98.695,3081,83.6312988791175,83.6694479764268,82.6987653893352,83.6694479764268,3634.29307058022,0.0,1.0
2017-04-18,99.5,99.5,98.5,98.5,3238,84.3518929394039,84.3518929394039,83.5041352214199,83.5041352214199,3819.48749189833,0.0,1.0
2017-04-19,96.968,97.95,96.5,97.5,1061,82.2053703974685,83.0378684765288,81.808619785452,82.656377503436,1251.53682177397,0.0,1.0
2017-04-20,94.0334,97.425,92.0308,97.275,3981,79.7175405982728,82.5927956745872,78.0198209922381,82.4656320168896,4695.91714183052,0.0,1.0
2017-04-21,97.5,97.5,94.05,94.05,1986,82.656377503436,82.656377503436,79.7316133763913,79.7316133763913,2342.65045055901,0.0,1.0
2017-04-24,96.0,97.95,96.0,97.9,1525,81.38474092646,83.0378684765288,81.38474092646,82.9954805906296,1798.86300961858,0.0,1.0
2017-04-25,95.5,96.5,94.505,94.505,855,80.9608620674681,81.808619785452,80.117343138074,80.117343138074,1008.54286768779,0.0,1.0
2017-04-26,94.9549,94.9549,93.6,93.6,553,80.498749335395,80.498749335395,79.3501224032985,79.3501224032985,652.309012668244,0.0,1.0
2017-04-27,95.5,98.0,94.5,94.7,2485,80.9608620674681,83.080256362428,80.1131043494841,80.2826558930809,2931.26201895224,0.0,1.0
2017-04-28,95.5,95.5,95.5,95.5,3,80.9608620674681,80.9608620674681,80.9608620674681,80.9608620674681,3.53874690416769,0.0,1.0
2017-05-01,96.95,96.95,96.8,96.9,1019,82.1901107585448,82.1901107585448,82.0629471008472,82.1477228726456,1201.99436511563,0.0,1.0
2017-05-02,96.95,96.95,96.95,96.95,4,82.1901107585448,82.1901107585448,82.1901107585448,82.1901107585448,4.71832920555692,0.0,1.0
2017-05-03,97.1,97.1,96.95,96.95,715,82.3172744162424,82.3172744162424,82.1901107585448,82.1901107585448,843.401345493299,0.0,1.0
2017-05-04,96.5,96.5,96.5,96.5,102,81.9612161746892,81.9612161746892,81.9612161746892,81.9612161746892,120.09338635265,0.18,1.0
2017-05-05,102.0,105.25,98.0,98.0,2842,86.6325808271326,89.3929326672128,83.2352247162646,83.2352247162646,3346.13141190422,0.0,1.0
2017-05-08,104.95,104.95,103.9,103.9,411,89.1381309588977,89.1381309588977,88.2463249797948,88.2463249797948,483.905703832736,0.0,1.0
2017-05-09,107.0,107.05,103.9797,104.495,1472,90.8792759657175,90.9217429171033,88.3140173003039,88.7516817012865,1733.11239912844,0.0,1.0
2017-05-10,107.0,107.0,107.0,107.0,2,90.8792759657175,90.8792759657175,90.8792759657175,90.8792759657175,2.35477228142451,0.0,1.0
2017-05-11,106.0,106.0,104.95,104.95,401,90.0299369380005,90.0299369380005,89.1381309588977,89.1381309588977,472.131842425614,0.0,1.0
2017-05-12,101.3,104.0,101.2,103.955,1328,86.0380435077307,88.3312588825665,85.953109604959,88.2930386263193,1563.56879486587,0.0,1.0
2017-05-15,101.6,102.2,101.3,101.3,1543,86.2928452160458,86.802448632676,86.0380435077307,86.0380435077307,1816.70681511901,0.0,1.0
2017-05-16,103.0,105.1,101.1,103.0,2951,87.4819198548496,89.2655318130552,85.8681757021873,87.4819198548496,3474.46650124186,0.0,1.0
2017-05-17,101.9,101.9,101.85,101.85,976,86.5476469243609,86.5476469243609,86.505179972975,86.505179972975,1149.12887333516,0.0,1.0
2017-05-18,102.6,103.9,101.65,103.25,2001,87.1421842437628,88.2463249797948,86.3353121674316,87.6942546117788,2355.94966756522,0.0,1.0
2017-05-19,102.5,103.5,102.5,103.0,606,87.0572503409911,87.9065893687081,87.0572503409911,87.4819198548496,713.496001271625,0.0,1.0
2017-05-22,102.85,103.0,102.85,102.9,650,87.354519000692,87.4819198548496,87.354519000692,87.3969859520779,765.300991462965,0.0,1.0
2017-05-23,102.85,102.85,102.85,102.85,0,87.354519000692,87.354519000692,87.354519000692,87.354519000692,0,0.0,1.0
2017-05-24,103.5,104.95,99.45,102.0,7749,87.9065893687081,89.1381309588977,84.4667663064543,86.6325808271326,9123.56520437925,0.0,1.0
2017-05-25,103.5,103.5,103.5,103.5,203,87.9065893687081,87.9065893687081,87.9065893687081,87.9065893687081,239.009386564587,0.0,1.0
2017-05-26,102.0,102.0,101.9,102.0,4026,86.6325808271326,86.6325808271326,86.5476469243609,86.6325808271326,4740.15660250753,0.0,1.0
2017-05-30,102.0,102.0,102.0,102.0,4,86.6325808271326,86.6325808271326,86.6325808271326,86.6325808271326,4.70954456284901,0.0,1.0
2017-05-31,102.05,102.05,102.05,102.05,135,86.6750477785184,86.6750477785184,86.6750477785184,86.6750477785184,158.947128996154,0.0,1.0
2017-06-01,101.9,104.0,94.11,94.11,3000,86.5476469243609,88.3312588825665,79.9312958984456,79.9312958984456,3532.15842213676,0.0,1.0
2017-06-02,102.6,102.75,102.05,102.75,631,87.1421842437628,87.2695850979203,86.6750477785184,87.2695850979203,742.930654789432,0.0,1.0
2017-06-05,102.6,102.6,102.6,102.6,25,87.1421842437628,87.1421842437628,87.1421842437628,87.1421842437628,29.4346535178063,0.0,1.0
2017-06-06,102.6,102.6,102.6,102.6,62,87.1421842437628,87.1421842437628,87.1421842437628,87.1421842437628,72.9979407241597,0.0,1.0
2017-06-07,102.0,102.0,102.0,102.0,300,86.6325808271326,86.6325808271326,86.6325808271326,86.6325808271326,353.215842213676,0.0,1.0
2017-06-08,102.0,102.0,102.0,102.0,9,86.6325808271326,86.6325808271326,86.6325808271326,86.6325808271326,10.5964752664103,0.0,1.0
2017-06-09,102.2,102.2,102.0,102.0,538,86.802448632676,86.802448632676,86.6325808271326,86.6325808271326,633.433743703192,0.0,1.0
2017-06-12,102.0,102.0,99.9,101.8,395,86.6325808271326,86.6325808271326,84.8489688689269,86.4627130215892,465.06752558134,0.0,1.0
2017-06-13,102.35,102.9,102.35,102.9,304,86.9298494868335,87.3969859520779,86.9298494868335,87.3969859520779,357.925386776525,0.0,1.0
2017-06-14,103.25,103.25,103.25,103.25,145,87.6942546117788,87.6942546117788,87.6942546117788,87.6942546117788,170.720990403277,0.0,1.0
2017-06-15,103.0,103.0,100.7,100.7,332,87.4819198548496,87.4819198548496,85.5284400911005,85.5284400911005,390.892198716468,0.0,1.0
2017-06-16,103.6825,103.6825,102.0,102.0,477,88.0615937412664,88.0615937412664,86.6325808271326,86.6325808271326,561.613189119745,0.0,1.0
2017-06-19,103.5,103.5,102.05,102.05,1019,87.9065893687081,87.9065893687081,86.6750477785184,86.6750477785184,1199.75647738579,0.0,1.0
2017-06-20,103.61,103.61,103.61,103.61,200,88.0000166617569,88.0000166617569,88.0000166617569,88.0000166617569,235.477228142451,0.0,1.0
2017-06-21,103.61,103.61,103.61,103.61,0,88.0000166617569,88.0000166617569,88.0000166617569,88.0000166617569,0,0.0,1.0
2017-06-22,103.9,103.9,103.9,103.9,396,88.2463249797948,88.2463249797948,88.2463249797948,88.2463249797948,466.244911722053,0.0,1.0
2017-06-23,106.0,106.25,105.0,105.0,1135,90.0299369380005,90.2422716949298,89.1805979102835,89.1805979102835,1336.33326970841,0.0,1.0
2017-06-26,105.5,105.5,105.5,105.5,100,89.605267424142,89.605267424142,89.605267424142,89.605267424142,117.738614071225,0.0,1.0
2017-06-27,105.5,105.5,105.5,105.5,30,89.605267424142,89.605267424142,89.605267424142,89.605267424142,35.3215842213676,0.0,1.0
2017-06-28,105.5,105.5,105.5,105.5,21,89.605267424142,89.605267424142,89.605267424142,89.605267424142,24.7251089549573,0.0,1.0
2017-06-29,105.5,105.5,105.5,105.5,5,89.605267424142,89.605267424142,89.605267424142,89.605267424142,5.88693070356127,0.0,1.0
2017-06-30,105.5,105.5,105.5,105.5,113,89.605267424142,89.605267424142,89.605267424142,89.605267424142,133.044633900485,0.0,1.0
2017-07-03,105.5,105.5,105.5,105.5,98,89.605267424142,89.605267424142,89.605267424142,89.605267424142,115.383841789801,0.0,1.0
2017-07-05,105.0,105.0,105.0,105.0,450,89.1805979102835,89.1805979102835,89.1805979102835,89.1805979102835,529.823763320514,0.0,1.0
2017-07-06,104.1,104.1,104.1,104.1,132,88.4161927853382,88.4161927853382,88.4161927853382,88.4161927853382,155.414970574018,0.0,1.0
2017-07-07,104.1,104.1,104.1,104.1,8,88.4161927853382,88.4161927853382,88.4161927853382,88.4161927853382,9.41908912569803,0.0,1.0
2017-07-10,105.0,105.0,105.0,105.0,355,89.1805979102835,89.1805979102835,89.1805979102835,89.1805979102835,417.97207995285,0.0,1.0
2017-07-11,110.0,112.1,107.0,107.0,5500,93.4272930488685,95.2109050070741,90.8792759657175,90.8792759657175,6475.62377391739,0.0,1.0
2017-07-12,111.35,113.6,109.5,112.0,3763,94.5739007362864,96.4849135486496,93.00262353501,95.1259711043024,4430.50404750021,0.0,1.0
2017-07-13,110.0,111.35,110.0,111.35,804,93.4272930488685,94.5739007362864,93.4272930488685,94.5739007362864,946.618457132651,0.0,1.0
2017-07-14,110.0,110.0,105.2,105.2,400,93.4272930488685,93.4272930488685,89.3504657158269,89.3504657158269,470.954456284901,0.0,1.0
2017-07-17,110.0,110.0,110.0,110.0,2,93.4272930488685,93.4272930488685,93.4272930488685,93.4272930488685,2.35477228142451,0.0,1.0
2017-07-18,110.0,110.0,110.0,110.0,0,93.4272930488685,93.4272930488685,93.4272930488685,93.4272930488685,0,0.0,1.0
2017-07-19,101.5,101.5,100.0,100.2,4700,86.2079113132741,86.2079113132741,84.9339027716986,85.103770577242,5533.71486134759,0.0,1.0
2017-07-20,101.0,101.5,101.0,101.5,822,85.7832417994156,86.2079113132741,85.7832417994156,86.2079113132741,967.811407665472,0.0,1.0
2017-07-21,100.25,103.9,99.5,99.5,5923,85.1462375286279,88.2463249797948,84.5092332578401,84.5092332578401,6973.65811143867,0.0,1.0
2017-07-24,98.0,100.0,97.95,99.5,13677,83.2352247162646,84.9339027716986,83.1927577648788,84.5092332578401,16103.1102465215,0.0,1.0
2017-07-25,95.35,98.95,92.75,98.95,4267,80.9844762928146,84.0420967925958,78.7761948207504,84.0420967925958,5023.90666241919,0.0,1.0
2017-07-26,95.5,97.5,95.15,95.3,2406,81.1118771469722,82.8105552024061,80.8146084872712,80.9420093414288,2832.79105455368,0.0,1.0
2017-07-27,97.0,97.0,97.0,97.0,230,82.3858856885476,82.3858856885476,82.3858856885476,82.3858856885476,270.798812363819,0.0,1.0
2017-07-28,96.25,96.25,95.15,95.15,425,81.7488814177599,81.7488814177599,80.8146084872712,80.8146084872712,500.389109802708,0.0,1.0
2017-07-31,96.95,100.95,93.5,94.85,4122,82.3434187371618,85.7407748480297,79.4131990915382,80.5598067789561,4853.18567201591,0.0,1.0
2017-08-01,96.95,96.95,96.95,96.95,97,82.3434187371618,82.3434187371618,82.3434187371618,82.3434187371618,114.206455649089,0.0,1.0
2017-08-02,96.95,96.95,96.95,96.95,105,82.3434187371618,82.3434187371618,82.3434187371618,82.3434187371618,123.625544774787,0.0,1.0
2017-08-03,92.3,92.3,92.3,92.3,323,78.5468732832669,78.5468732832669,78.5468732832669,78.5468732832669,379.555528486595,0.18,1.0
2017-08-04,92.3,92.3,92.3,92.3,106,78.5468732832669,78.5468732832669,78.5468732832669,78.5468732832669,124.560018636468,0.0,1.0
2017-08-07,93.75,93.75,93.75,93.75,208,79.7808165796996,79.7808165796996,79.7808165796996,79.7808165796996,244.419659211182,0.0,1.0
2017-08-08,91.9,96.85,91.9,93.0,965,78.2064751325268,82.418902247935,78.2064751325268,79.142570047062,1133.96620739803,0.0,1.0
2017-08-09,93.0,93.0,93.0,93.0,300,79.142570047062,79.142570047062,79.142570047062,79.142570047062,352.528354631513,0.0,1.0
2017-08-10,93.0,93.0,93.0,93.0,0,79.142570047062,79.142570047062,79.142570047062,79.142570047062,0,0.0,1.0
2017-08-11,93.0,93.0,93.0,93.0,200,79.142570047062,79.142570047062,79.142570047062,79.142570047062,235.018903087675,0.0,1.0
2017-08-14,93.0,93.0,93.0,93.0,0,79.142570047062,79.142570047062,79.142570047062,79.142570047062,0,0.0,1.0
2017-08-15,93.0,93.0,93.0,93.0,200,79.142570047062,79.142570047062,79.142570047062,79.142570047062,235.018903087675,0.0,1.0
2017-08-16,93.0,93.0,93.0,93.0,163,79.142570047062,79.142570047062,79.142570047062,79.142570047062,191.540406016455,0.0,1.0
2017-08-17,90.0,90.0,90.0,90.0,600,76.5895839165116,76.5895839165116,76.5895839165116,76.5895839165116,705.056709263025,0.0,1.0
2017-08-18,90.0,90.0,90.0,90.0,0,76.5895839165116,76.5895839165116,76.5895839165116,76.5895839165116,0,0.0,1.0
2017-08-21,89.7,89.75,87.05,87.05,365,76.3342853034565,76.376835072299,74.0791475548037,74.0791475548037,428.909498135007,0.0,1.0
2017-08-22,90.0,90.0,90.0,90.0,200,76.5895839165116,76.5895839165116,76.5895839165116,76.5895839165116,235.018903087675,0.0,1.0
2017-08-23,90.0,90.0,90.0,90.0,1,76.5895839165116,76.5895839165116,76.5895839165116,76.5895839165116,1.17509451543838,0.0,1.0
2017-08-24,86.35,86.35,86.35,86.35,100,73.4834507910086,73.4834507910086,73.4834507910086,73.4834507910086,117.509451543838,0.0,1.0
2017-08-25,86.35,86.35,86.35,86.35,0,73.4834507910086,73.4834507910086,73.4834507910086,73.4834507910086,0,0.0,1.0
2017-08-28,86.35,86.35,86.35,86.35,62,73.4834507910086,73.4834507910086,73.4834507910086,73.4834507910086,72.8558599571793,0.0,1.0
2017-08-29,100.0,100.0,95.6,95.6,340,85.0995376850129,85.0995376850129,81.3551580268723,81.3551580268723,399.532135249048,0.0,1.0
2017-08-30,100.0,100.0,100.0,100.0,48,85.0995376850129,85.0995376850129,85.0995376850129,85.0995376850129,56.404536741042,0.0,1.0
2017-08-31,94.35,94.35,92.15,92.15,467,80.2914138058096,80.2914138058096,78.4192239767394,78.4192239767394,548.769138709722,0.0,1.0
2017-09-01,94.35,94.35,94.35,94.35,0,80.2914138058096,80.2914138058096,80.2914138058096,80.2914138058096,0,0.0,1.0
2017-09-05,94.35,94.35,94.35,94.35,6,80.2914138058096,80.2914138058096,80.2914138058096,80.2914138058096,7.05056709263026,0.0,1.0
2017-09-06,94.35,94.35,94.35,94.35,0,80.2914138058096,80.2914138058096,80.2914138058096,80.2914138058096,0,0.0,1.0
2017-09-07,95.0,95.0,94.0,94.25,889,80.8445608007622,80.8445608007622,79.9935654239121,80.2063142681246,1044.65902422472,0.0,1.0
2017-09-08,94.0,94.0,94.0,94.0,202,79.9935654239121,79.9935654239121,79.9935654239121,79.9935654239121,237.369092118552,0.0,1.0
2017-09-11,93.5,93.5,93.5,93.5,346,79.568067735487,79.568067735487,79.568067735487,79.568067735487,406.582702341678,0.0,1.0
2017-09-12,87.55,89.0,87.55,89.0,732,74.5046452432288,75.7385885396614,74.5046452432288,75.7385885396614,860.169185300891,0.0,1.0
2017-09-13,92.25,92.25,92.25,92.25,300,78.5043235144244,78.5043235144244,78.5043235144244,78.5043235144244,352.528354631513,0.0,1.0
2017-09-14,92.25,92.25,92.25,92.25,8,78.5043235144244,78.5043235144244,78.5043235144244,78.5043235144244,9.400756123507,0.0,1.0
2017-09-15,92.25,92.25,92.25,92.25,347,78.5043235144244,78.5043235144244,78.5043235144244,78.5043235144244,407.757796857116,0.0,1.0
2017-09-18,92.25,92.25,92.25,92.25,800,78.5043235144244,78.5043235144244,78.5043235144244,78.5043235144244,940.0756123507,0.0,1.0
2017-09-19,92.05,92.05,92.05,92.05,130,78.3341244390543,78.3341244390543,78.3341244390543,78.3341244390543,152.762287006989,0.0,1.0
2017-09-20,92.25,92.25,92.05,92.05,748,78.5043235144244,78.5043235144244,78.3341244390543,78.3341244390543,878.970697547905,0.0,1.0
2017-09-21,92.25,92.25,92.25,92.25,300,78.5043235144244,78.5043235144244,78.5043235144244,78.5043235144244,352.528354631513,0.0,1.0
2017-09-22,92.25,92.25,92.25,92.25,27,78.5043235144244,78.5043235144244,78.5043235144244,78.5043235144244,31.7275519168361,0.0,1.0
2017-09-25,92.25,92.25,92.25,92.25,53,78.5043235144244,78.5043235144244,78.5043235144244,78.5043235144244,62.2800093182339,0.0,1.0
2017-09-26,92.25,92.25,92.25,92.25,149,78.5043235144244,78.5043235144244,78.5043235144244,78.5043235144244,175.089082800318,0.0,1.0
2017-09-27,92.25,92.25,92.25,92.25,1,78.5043235144244,78.5043235144244,78.5043235144244,78.5043235144244,1.17509451543838,0.0,1.0
2017-09-28,92.25,92.25,92.25,92.25,88,78.5043235144244,78.5043235144244,78.5043235144244,78.5043235144244,103.408317358577,0.0,1.0
2017-09-29,92.25,92.25,92.25,92.25,8,78.5043235144244,78.5043235144244,78.5043235144244,78.5043235144244,9.400756123507,0.0,1.0
2017-10-02,92.25,92.25,92.25,92.25,11,78.5043235144244,78.5043235144244,78.5043235144244,78.5043235144244,12.9260396698221,0.0,1.0
2017-10-03,90.0,90.0,90.0,90.0,251,76.5895839165116,76.5895839165116,76.5895839165116,76.5895839165116,294.948723375032,0.0,1.0
2017-10-04,89.0,90.0,89.0,90.0,529,75.7385885396614,76.5895839165116,75.7385885396614,76.5895839165116,621.624998666901,0.0,1.0
2017-10-05,92.25,92.5,89.6,89.6,774,78.5043235144244,78.7170723586369,76.2491857657715,76.2491857657715,909.523154949303,0.0,1.0
2017-10-06,92.25,92.25,92.25,92.25,59,78.5043235144244,78.5043235144244,78.5043235144244,78.5043235144244,69.3305764108642,0.0,1.0
2017-10-09,92.25,92.25,92.25,92.25,1,78.5043235144244,78.5043235144244,78.5043235144244,78.5043235144244,1.17509451543838,0.0,1.0
2017-10-10,92.25,92.25,92.25,92.25,0,78.5043235144244,78.5043235144244,78.5043235144244,78.5043235144244,0,0.0,1.0
2017-10-11,92.25,92.25,92.25,92.25,0,78.5043235144244,78.5043235144244,78.5043235144244,78.5043235144244,0,0.0,1.0
2017-10-12,90.7,90.7,89.7,89.7,508,77.1852806803067,77.1852806803067,76.3342853034565,76.3342853034565,596.948013842695,0.0,1.0
2017-10-13,90.7,90.7,90.7,90.7,57,77.1852806803067,77.1852806803067,77.1852806803067,77.1852806803067,66.9803873799874,0.0,1.0
2017-10-16,92.0,92.0,92.0,92.0,339,78.2915746702118,78.2915746702118,78.2915746702118,78.2915746702118,398.35704073361,0.0,1.0
2017-10-17,87.7,87.7,87.7,87.7,292,74.6322945497563,74.6322945497563,74.6322945497563,74.6322945497563,343.127598508006,0.0,1.0
2017-10-18,90.5,90.8196,87.95,87.95,696,77.0150816049366,77.2870597273779,74.8450433939688,74.8450433939688,817.86578274511,0.0,1.0
2017-10-19,90.5,90.5,88.455,88.455,571,77.0150816049366,77.0150816049366,75.2747960592781,75.2747960592781,670.978968315313,0.0,1.0
2017-10-20,90.5,90.5,90.5,90.5,2,77.0150816049366,77.0150816049366,77.0150816049366,77.0150816049366,2.35018903087675,0.0,1.0
2017-10-23,90.5,90.5,90.5,90.5,1,77.0150816049366,77.0150816049366,77.0150816049366,77.0150816049366,1.17509451543838,0.0,1.0
2017-10-24,90.5,90.5,90.5,90.5,0,77.0150816049366,77.0150816049366,77.0150816049366,77.0150816049366,0,0.0,1.0
2017-10-25,92.0,92.0,92.0,92.0,4724,78.2915746702118,78.2915746702118,78.2915746702118,78.2915746702118,5551.14649093089,0.0,1.0
2017-10-26,90.8,91.0,90.8,91.0,652,77.2703802179917,77.4405792933617,77.2703802179917,77.4405792933617,766.161624065821,0.0,1.0
2017-10-27,90.8,90.8,90.8,90.8,30,77.2703802179917,77.2703802179917,77.2703802179917,77.2703802179917,35.2528354631513,0.0,1.0
2017-10-30,90.8,90.8,90.8,90.8,58,77.2703802179917,77.2703802179917,77.2703802179917,77.2703802179917,68.1554818954258,0.0,1.0
2017-10-31,90.0,93.0,90.0,93.0,2007,76.5895839165116,79.142570047062,76.5895839165116,79.142570047062,2358.41469248482,0.0,1.0
2017-11-01,90.0,90.0,90.0,90.0,13,76.5895839165116,76.5895839165116,76.5895839165116,76.5895839165116,15.2762287006989,0.0,1.0
2017-11-02,90.4,93.9,88.45,88.45,2485,76.9299820672516,79.9084658862271,75.2705410823939,75.2705410823939,2920.10987086437,0.0,1.0
2017-11-03,90.4,90.4,90.4,90.4,14,76.9299820672516,76.9299820672516,76.9299820672516,76.9299820672516,16.4513232161373,0.0,1.0
2017-11-06,90.4,90.4,90.4,90.4,0,77.0831612350847,77.0831612350847,77.0831612350847,77.0831612350847,0,0.18,1.0
2017-11-07,90.22,90.22,90.22,90.22,15,76.9296770644838,76.9296770644838,76.9296770644838,76.9296770644838,17.5913906263462,0.0,1.0
2017-11-08,90.22,90.22,90.22,90.22,99,76.9296770644838,76.9296770644838,76.9296770644838,76.9296770644838,116.103178133885,0.0,1.0
2017-11-09,90.22,90.22,90.22,90.22,101,76.9296770644838,76.9296770644838,76.9296770644838,76.9296770644838,118.448696884064,0.0,1.0
2017-11-10,90.22,90.22,90.22,90.22,10,76.9296770644838,76.9296770644838,76.9296770644838,76.9296770644838,11.7275937508975,0.0,1.0
2017-11-13,90.4,90.4,90.4,90.4,477,77.0831612350847,77.0831612350847,77.0831612350847,77.0831612350847,559.406221917808,0.0,1.0
2017-11-14,87.5,87.5,85.8,85.8,201,74.6103607087379,74.6103607087379,73.1607879863967,73.1607879863967,235.724634393039,0.0,1.0
2017-11-15,87.5,87.5,87.5,87.5,26,74.6103607087379,74.6103607087379,74.6103607087379,74.6103607087379,30.4917437523334,0.0,1.0
2017-11-16,87.5,87.5,87.5,87.5,39,74.6103607087379,74.6103607087379,74.6103607087379,74.6103607087379,45.7376156285001,0.0,1.0
2017-11-17,87.5,87.5,87.5,87.5,0,74.6103607087379,74.6103607087379,74.6103607087379,74.6103607087379,0,0.0,1.0
2017-11-20,89.0,89.0,87.8,87.8,1299,75.8893954637448,75.8893954637448,74.8661676597393,74.8661676597393,1523.41442824158,0.0,1.0
2017-11-21,89.0,89.0,89.0,89.0,16,75.8893954637448,75.8893954637448,75.8893954637448,75.8893954637448,18.7641500014359,0.0,1.0
2017-11-22,89.0,89.0,89.0,89.0,29,75.8893954637448,75.8893954637448,75.8893954637448,75.8893954637448,34.0100218776026,0.0,1.0
2017-11-24,89.0,89.0,89.0,89.0,30,75.8893954637448,75.8893954637448,75.8893954637448,75.8893954637448,35.1827812526924,0.0,1.0
2017-11-27,89.0,89.0,89.0,89.0,57,75.8893954637448,75.8893954637448,75.8893954637448,75.8893954637448,66.8472843801156,0.0,1.0
2017-11-28,89.0,89.0,89.0,89.0,6,75.8893954637448,75.8893954637448,75.8893954637448,75.8893954637448,7.03655625053848,0.0,1.0
2017-11-29,89.0,89.0,89.0,89.0,16,75.8893954637448,75.8893954637448,75.8893954637448,75.8893954637448,18.7641500014359,0.0,1.0
2017-11-30,86.61,86.61,86.61,86.61,200,73.8514667541005,73.8514667541005,73.8514667541005,73.8514667541005,234.551875017949,0.0,1.0
2017-12-01,86.61,86.61,86.61,86.61,0,73.8514667541005,73.8514667541005,73.8514667541005,73.8514667541005,0,0.0,1.0
2017-12-04,87.9,87.9,87.9,87.9,383,74.9514366434064,74.9514366434064,74.9514366434064,74.9514366434064,449.166840659373,0.0,1.0
2017-12-05,87.9,87.9,87.9,87.9,135,74.9514366434064,74.9514366434064,74.9514366434064,74.9514366434064,158.322515637116,0.0,1.0
2017-12-06,87.9,87.9,87.9,87.9,119,74.9514366434064,74.9514366434064,74.9514366434064,74.9514366434064,139.55836563568,0.0,1.0
2017-12-07,87.9,87.9,87.9,87.9,21,74.9514366434064,74.9514366434064,74.9514366434064,74.9514366434064,24.6279468768847,0.0,1.0
2017-12-08,91.6,91.6,90.45,90.45,242,78.1063890390902,78.1063890390902,77.1257957269182,77.1257957269182,283.807768771718,0.0,1.0
2017-12-11,89.1,92.25,89.1,92.0,1308,75.974664447412,78.6606374329265,75.974664447412,78.4474649737587,1533.96926261739,0.0,1.0
2017-12-12,89.8,89.8,81.66,81.66,1735,76.5715473330819,76.5715473330819,69.6306520625776,69.6306520625776,2034.73751578071,0.0,1.0
2017-12-13,89.8,89.8,89.8,89.8,195,76.5715473330819,76.5715473330819,76.5715473330819,76.5715473330819,228.6880781425,0.0,1.0
2017-12-14,88.5,89.0,86.0,86.0,2686,75.4630505454092,75.8893954637448,73.331325953731,73.331325953731,3150.03168149106,0.0,1.0
2017-12-15,92.15,92.95,89.0,89.0,2678,78.5753684492594,79.2575203185964,75.8893954637448,75.8893954637448,3140.64960649034,0.0,1.0
2017-12-18,92.15,92.15,92.15,92.15,1,78.5753684492594,78.5753684492594,78.5753684492594,78.5753684492594,1.17275937508975,0.0,1.0
2017-12-19,92.15,92.15,92.15,92.15,107,78.5753684492594,78.5753684492594,78.5753684492594,78.5753684492594,125.485253134603,0.0,1.0
2017-12-20,90.0,90.0,90.0,90.0,700,76.7420853004161,76.7420853004161,76.7420853004161,76.7420853004161,820.931562562823,0.0,1.0
2017-12-21,90.0,90.0,90.0,90.0,23,76.7420853004161,76.7420853004161,76.7420853004161,76.7420853004161,26.9734656270642,0.0,1.0
2017-12-22,97.85,97.85,89.0,89.0,615,83.4357005182858,83.4357005182858,75.8893954637448,75.8893954637448,721.247015680193,0.0,1.0
2017-12-26,97.85,97.85,97.85,97.85,220,83.4357005182858,83.4357005182858,83.4357005182858,83.4357005182858,258.007062519744,0.0,1.0
2017-12-27,97.85,97.85,97.85,97.85,28,83.4357005182858,83.4357005182858,83.4357005182858,83.4357005182858,32.8372625025129,0.0,1.0
2017-12-28,97.85,97.85,97.85,97.85,13,83.4357005182858,83.4357005182858,83.4357005182858,83.4357005182858,15.2458718761667,0.0,1.0
2017-12-29,97.85,97.85,97.85,97.85,4,83.4357005182858,83.4357005182858,83.4357005182858,83.4357005182858,4.69103750035898,0.0,1.0
2018-01-02,89.0,89.0,89.0,89.0,200,75.8893954637448,75.8893954637448,75.8893954637448,75.8893954637448,234.551875017949,0.0,1.0
2018-01-03,89.0,89.0,89.0,89.0,2,75.8893954637448,75.8893954637448,75.8893954637448,75.8893954637448,2.34551875017949,0.0,1.0
2018-01-04,90.1,92.0,90.0,90.0,947,77.0661074383512,78.6912528782277,76.9805734678314,76.9805734678314,1107.1624458035,0.28,1.0
2018-01-05,90.1,90.1,90.1,90.1,4,77.0661074383512,77.0661074383512,77.0661074383512,77.0661074383512,4.67650452292924,0.0,1.0
2018-01-08,86.85,86.85,86.85,86.85,700,74.2862533964573,74.2862533964573,74.2862533964573,74.2862533964573,818.388291512617,0.0,1.0
2018-01-09,86.85,86.85,86.85,86.85,67,74.2862533964573,74.2862533964573,74.2862533964573,74.2862533964573,78.3314507590647,0.0,1.0
2018-01-10,89.4,89.4,89.3,89.3,829,76.4673696447125,76.4673696447125,76.3818356741927,76.3818356741927,969.205562377085,0.0,1.0
2018-01-11,86.3,86.3,86.3,86.3,300,73.8158165585983,73.8158165585983,73.8158165585983,73.8158165585983,350.737839219693,0.0,1.0
2018-01-12,86.3,86.3,86.3,86.3,27,73.8158165585983,73.8158165585983,73.8158165585983,73.8158165585983,31.5664055297724,0.0,1.0
2018-01-16,86.3,86.3,86.3,86.3,204,73.8158165585983,73.8158165585983,73.8158165585983,73.8158165585983,238.501730669391,0.0,1.0
2018-01-17,86.3,86.3,86.3,86.3,144,73.8158165585983,73.8158165585983,73.8158165585983,73.8158165585983,168.354162825453,0.0,1.0
2018-01-18,91.0,91.0,91.0,91.0,5360,77.8359131730296,77.8359131730296,77.8359131730296,77.8359131730296,6266.51606072517,0.0,1.0
2018-01-19,86.45,86.45,86.45,86.45,300,73.9441175143781,73.9441175143781,73.9441175143781,73.9441175143781,350.737839219693,0.0,1.0
2018-01-22,86.45,86.45,86.45,86.45,17,73.9441175143781,73.9441175143781,73.9441175143781,73.9441175143781,19.8751442224492,0.0,1.0
2018-01-23,86.45,86.45,86.45,86.45,91,73.9441175143781,73.9441175143781,73.9441175143781,73.9441175143781,106.39047789664,0.0,1.0
2018-01-24,86.45,86.45,86.45,86.45,62,73.9441175143781,73.9441175143781,73.9441175143781,73.9441175143781,72.4858201054031,0.0,1.0
2018-01-25,90.0,90.0,90.0,90.0,1100,76.9805734678314,76.9805734678314,76.9805734678314,76.9805734678314,1286.03874380554,0.0,1.0
2018-01-26,90.0,90.0,90.0,90.0,59,76.9805734678314,76.9805734678314,76.9805734678314,76.9805734678314,68.9784417132063,0.0,1.0
2018-01-29,90.0,90.0,90.0,90.0,95,76.9805734678314,76.9805734678314,76.9805734678314,76.9805734678314,111.066982419569,0.0,1.0
2018-01-30,89.0,89.0,87.0,87.0,3211,76.1252337626333,76.1252337626333,74.414554352237,74.414554352237,3754.06400578144,0.0,1.0
2018-01-31,89.0,89.0,89.0,89.0,7,76.1252337626333,76.1252337626333,76.1252337626333,76.1252337626333,8.18388291512616,0.0,1.0
2018-02-01,89.0,89.0,89.0,89.0,0,76.1252337626333,76.1252337626333,76.1252337626333,76.1252337626333,0,0.0,1.0
2018-02-02,85.0,87.0,85.0,87.0,3054,72.7038749418408,74.414554352237,72.7038749418408,74.414554352237,3570.51120325647,0.0,1.0
2018-02-05,85.0,85.0,85.0,85.0,98,72.7038749418408,72.7038749418408,72.7038749418408,72.7038749418408,114.574360811766,0.0,1.0
2018-02-06,85.0,85.0,85.0,85.0,77,72.7038749418408,72.7038749418408,72.7038749418408,72.7038749418408,90.0227120663878,0.0,1.0
2018-02-07,87.5,87.5,87.5,87.5,5305,74.8422242048361,74.8422242048361,74.8422242048361,74.8422242048361,6202.2141235349,0.0,1.0
2018-02-08,89.5,90.0,88.8,88.8,1173,76.5529036152324,76.9805734678314,75.9541658215937,75.9541658215937,1371.384951349,0.0,1.0
2018-02-09,87.55,90.0,84.8,90.0,1274,74.884991190096,76.9805734678314,72.5328070008012,76.9805734678314,1489.46669055296,0.0,1.0
2018-02-12,87.55,87.55,87.55,87.55,7,75.0389523370317,75.0389523370317,75.0389523370317,75.0389523370317,8.16709163592039,0.18,1.0
2018-02-13,87.55,87.55,87.55,87.55,105,75.0389523370317,75.0389523370317,75.0389523370317,75.0389523370317,122.506374538806,0.0,1.0
2018-02-14,87.55,87.55,87.55,87.55,0,75.0389523370317,75.0389523370317,75.0389523370317,75.0389523370317,0,0.0,1.0
2018-02-15,87.55,87.55,87.55,87.55,0,75.0389523370317,75.0389523370317,75.0389523370317,75.0389523370317,0,0.0,1.0
2018-02-16,87.5,87.5,87.5,87.5,127,74.9960974242179,74.9960974242179,74.9960974242179,74.9960974242179,148.174376823127,0.0,1.0
2018-02-20,87.5,87.5,87.5,87.5,22,74.9960974242179,74.9960974242179,74.9960974242179,74.9960974242179,25.6680022843212,0.0,1.0
2018-02-21,87.5,87.5,87.5,87.5,60,74.9960974242179,74.9960974242179,74.9960974242179,74.9960974242179,70.0036425936033,0.0,1.0
2018-02-22,87.5,87.5,87.5,87.5,6,74.9960974242179,74.9960974242179,74.9960974242179,74.9960974242179,7.00036425936033,0.0,1.0
2018-02-23,87.5,87.5,87.5,87.5,9,74.9960974242179,74.9960974242179,74.9960974242179,74.9960974242179,10.5005463890405,0.0,1.0
2018-02-26,87.5,87.5,87.5,87.5,3,74.9960974242179,74.9960974242179,74.9960974242179,74.9960974242179,3.50018212968016,0.0,1.0
2018-02-27,90.0,91.95,90.0,90.0,930,77.1388430649098,78.8101846646495,77.1388430649098,77.1388430649098,1085.05646020085,0.0,1.0
2018-02-28,90.01,90.01,90.01,90.01,200,77.1474140474726,77.1474140474726,77.1474140474726,77.1474140474726,233.345475312011,0.0,1.0
2018-03-01,90.01,90.01,90.01,90.01,3,77.1474140474726,77.1474140474726,77.1474140474726,77.1474140474726,3.50018212968016,0.0,1.0
2018-03-02,90.0,90.0,90.0,90.0,123,77.1388430649098,77.1388430649098,77.1388430649098,77.1388430649098,143.507467316887,0.0,1.0
2018-03-05,92.0,95.295,90.0,90.1,1955,78.8530395774633,81.6771783318953,77.1388430649098,77.2245528905375,2280.95202117491,0.0,1.0
2018-03-06,96.3,96.3,89.5,89.5,422,82.5385620794535,82.5385620794535,76.7102939367714,76.7102939367714,492.358952908343,0.0,1.0
2018-03-07,91.1,96.31,91.1,96.3,725,78.0816511468142,82.5471330620162,78.0816511468142,82.5385620794535,845.87734800604,0.0,1.0
2018-03-08,92.0,92.0,91.95,92.0,15704,78.8530395774633,78.8530395774633,78.8101846646495,78.8530395774633,18322.2867214991,0.0,1.0
2018-03-09,90.01,92.05,90.01,92.05,434,77.1474140474726,78.8958944902772,77.1474140474726,78.8958944902772,506.359681427064,0.0,1.0
2018-03-12,90.01,90.01,90.01,90.01,0,77.1474140474726,77.1474140474726,77.1474140474726,77.1474140474726,0,0.0,1.0
2018-03-13,96.3,96.3,80.95,84.0,726,82.5385620794535,82.5385620794535,69.382103845605,71.9962535272491,847.0440753826,0.0,1.0
2018-03-14,95.5,96.5,91.75,96.0,5012,81.852883474432,82.7099817307088,78.6387650133941,82.2814326025704,5847.637611319,0.0,1.0
2018-03-15,95.5,95.5,95.5,95.5,0,81.852883474432,81.852883474432,81.852883474432,81.852883474432,0,0.0,1.0
2018-03-16,95.05,95.05,95.05,95.05,430,81.4671892591075,81.4671892591075,81.4671892591075,81.4671892591075,501.692771920824,0.0,1.0
2018-03-19,99.87,99.87,95.0,95.0,2593,85.5984028543616,85.5984028543616,81.4243343462937,81.4243343462937,3025.32408742022,0.0,1.0
2018-03-20,90.55,100.0,90.55,100.0,231,77.610247105862,85.7098256276775,77.610247105862,85.7098256276775,269.514023985373,0.0,1.0
2018-03-21,84.1,91.1,82.91,90.55,797,72.0819633528768,78.0816511468142,71.0620164279074,77.610247105862,929.881719118364,0.0,1.0
2018-03-22,89.1,92.5,86.0,86.0,561,76.3674546342607,79.2815887056017,73.7104500398027,73.7104500398027,654.534058250191,0.0,1.0
2018-03-23,90.5,90.65,90.5,90.5,3105,77.5673921930482,77.6959569314897,77.5673921930482,77.5673921930482,3622.68850421897,0.0,1.0
2018-03-26,90.5,90.5,90.5,90.5,12,77.5673921930482,77.5673921930482,77.5673921930482,77.5673921930482,14.0007285187207,0.0,1.0
2018-03-27,91.95,91.95,89.0,89.0,309,78.8101846646495,78.8101846646495,76.281744808633,76.281744808633,360.518759357057,0.0,1.0
2018-03-28,91.9,91.9,91.9,91.9,791,78.7673297518357,78.7673297518357,78.7673297518357,78.7673297518357,922.881354859003,0.0,1.0
2018-03-29,90.0,90.0,85.35,85.35,747,77.1388430649098,77.1388430649098,73.1533361732228,73.1533361732228,871.545350290361,0.0,1.0
2018-04-02,88.0,88.0,88.0,88.0,41,75.4246465523562,75.4246465523562,75.4246465523562,75.4246465523562,47.8358224389623,0.0,1.0
2018-04-03,87.55,87.55,87.55,87.55,100,75.0389523370317,75.0389523370317,75.0389523370317,75.0389523370317,116.672737656005,0.0,1.0
2018-04-04,87.55,87.55,87.55,87.55,0,75.0389523370317,75.0389523370317,75.0389523370317,75.0389523370317,0,0.0,1.0
2018-04-05,92.0,92.0,92.0,92.0,200,78.8530395774633,78.8530395774633,78.8530395774633,78.8530395774633,233.345475312011,0.0,1.0
2018-04-06,92.0,92.0,92.0,92.0,5,78.8530395774633,78.8530395774633,78.8530395774633,78.8530395774633,5.83363688280028,0.0,1.0
2018-04-09,92.0,92.0,92.0,92.0,0,78.8530395774633,78.8530395774633,78.8530395774633,78.8530395774633,0,0.0,1.0
2018-04-10,95.0,95.0,87.0,87.0,928,81.4243343462937,81.4243343462937,74.5675482960795,74.5675482960795,1082.72300544773,0.0,1.0
2018-04-11,95.0,95.0,95.0,95.0,0,81.4243343462937,81.4243343462937,81.4243343462937,81.4243343462937,0,0.0,1.0
2018-04-12,95.0,95.0,95.0,95.0,0,81.4243343462937,81.4243343462937,81.4243343462937,81.4243343462937,0,0.0,1.0
2018-04-13,95.0,95.0,95.0,95.0,4,81.4243343462937,81.4243343462937,81.4243343462937,81.4243343462937,4.66690950624022,0.0,1.0
2018-04-16,95.0,95.0,95.0,95.0,0,81.4243343462937,81.4243343462937,81.4243343462937,81.4243343462937,0,0.0,1.0
2018-04-17,95.0,95.0,95.0,95.0,0,81.4243343462937,81.4243343462937,81.4243343462937,81.4243343462937,0,0.0,1.0
2018-04-18,91.8,93.04,91.8,93.04,46,78.681619926208,79.7444217639912,78.681619926208,79.7444217639912,53.6694593217625,0.0,1.0
2018-04-19,90.0,90.0,90.0,90.0,100,77.1388430649098,77.1388430649098,77.1388430649098,77.1388430649098,116.672737656005,0.0,1.0
2018-04-20,90.0,90.0,90.0,90.0,2,77.1388430649098,77.1388430649098,77.1388430649098,77.1388430649098,2.33345475312011,0.0,1.0
2018-04-23,90.0,90.0,90.0,90.0,0,77.1388430649098,77.1388430649098,77.1388430649098,77.1388430649098,0,0.0,1.0
2018-04-24,94.8,94.8,81.0,81.0,4280,81.2529146950383,81.2529146950383,69.4249587584188,69.4249587584188,4993.59317167704,0.0,1.0
2018-04-25,95.9,95.9,91.7,94.95,678,82.1957227769428,82.1957227769428,78.5959101005803,81.3814794334798,791.041161307717,0.0,1.0
2018-04-26,96.5,96.5,96.5,96.5,52,82.7099817307088,82.7099817307088,82.7099817307088,82.7099817307088,60.6698235811229,0.0,1.0
2018-04-27,94.5,94.5,94.5,94.5,49,80.9957852181553,80.9957852181553,80.9957852181553,80.9957852181553,57.1696414514427,0.0,1.0
2018-04-30,94.5,94.5,94.5,94.5,4,80.9957852181553,80.9957852181553,80.9957852181553,80.9957852181553,4.66690950624022,0.0,1.0
2018-05-01,95.2,96.6,95.0,95.0,5143,81.595753997549,82.7956915563365,81.4243343462937,81.4243343462937,6000.47889764837,0.0,1.0
2018-05-02,95.2,95.2,95.0,95.0,215,81.595753997549,81.595753997549,81.4243343462937,81.4243343462937,250.846385960412,0.0,1.0
2018-05-03,90.0,94.75,90.0,90.01,186,77.1388430649098,81.2100597822245,77.1388430649098,77.1474140474726,217.01129204017,0.0,1.0
2018-05-04,90.0,90.0,90.0,90.0,154,77.2931207510396,77.2931207510396,77.2931207510396,77.2931207510396,179.317381227793,0.18,1.0
2018-05-07,93.5,93.5,90.0,90.0,847,80.2989643358023,80.2989643358023,77.2931207510396,77.2931207510396,986.245596752861,0.0,1.0
2018-05-08,92.19,92.19,92.19,92.19,200,79.1739200226482,79.1739200226482,79.1739200226482,79.1739200226482,232.879715880251,0.0,1.0
2018-05-09,94.33,99.55,92.5,93.0,12328,81.0117786716174,85.4947796751777,79.4401518830129,79.8695581094076,14354.7056868586,0.0,1.0
2018-05-10,94.35,94.35,94.35,94.35,100,81.0289549206732,81.0289549206732,81.0289549206732,81.0289549206732,116.439857940125,0.0,1.0
2018-05-11,96.8,98.35,95.0,95.0,3410,83.133045430007,84.4642047318305,81.5871830149862,81.5871830149862,3970.59915575827,0.0,1.0
2018-05-14,96.81,96.81,96.8,96.81,282,83.1416335545349,83.1416335545349,83.133045430007,83.1416335545349,328.360399391153,0.0,1.0
2018-05-15,97.0,97.0,97.0,97.0,100,83.3048079205649,83.3048079205649,83.3048079205649,83.3048079205649,116.439857940125,0.0,1.0
2018-05-16,97.0,97.0,97.0,97.0,0,83.3048079205649,83.3048079205649,83.3048079205649,83.3048079205649,0,0.0,1.0
2018-05-17,95.75,95.75,94.5,94.5,128,82.2312923545782,82.2312923545782,81.1577767885916,81.1577767885916,149.04301816336,0.0,1.0
2018-05-18,98.35,98.66,97.0,97.0,463,84.4642047318305,84.7304365921952,83.3048079205649,83.3048079205649,539.11654226278,0.0,1.0
2018-05-21,98.35,98.35,98.35,98.35,0,84.4642047318305,84.4642047318305,84.4642047318305,84.4642047318305,0,0.0,1.0
2018-05-22,98.35,98.35,98.35,98.35,0,84.4642047318305,84.4642047318305,84.4642047318305,84.4642047318305,0,0.0,1.0
2018-05-23,98.35,98.35,98.35,98.35,0,84.4642047318305,84.4642047318305,84.4642047318305,84.4642047318305,0,0.0,1.0
2018-05-24,98.35,98.35,98.35,98.35,0,84.4642047318305,84.4642047318305,84.4642047318305,84.4642047318305,0,0.0,1.0
2018-05-25,98.35,98.35,98.35,98.35,19,84.4642047318305,84.4642047318305,84.4642047318305,84.4642047318305,22.1235730086238,0.0,1.0
2018-05-29,93.05,93.05,92.95,92.95,614,79.912498732047,79.912498732047,79.8266174867681,79.8266174867681,714.94072775237,0.0,1.0
2018-05-30,95.06,95.06,95.05,95.05,346,81.6387117621536,81.6387117621536,81.6301236376257,81.6301236376257,402.881908472833,0.0,1.0
2018-05-31,95.06,95.06,95.06,95.06,4,81.6387117621536,81.6387117621536,81.6387117621536,81.6387117621536,4.65759431760501,0.0,1.0
2018-06-01,86.0,86.0,86.0,86.0,25,73.8578709398823,73.8578709398823,73.8578709398823,73.8578709398823,29.1099644850313,0.0,1.0
2018-06-04,87.0,87.2,86.5,86.5,347,74.7166833926716,74.8884458832295,74.287277166277,74.287277166277,404.046307052235,0.0,1.0
2018-06-05,86.51,87.0,86.0,87.0,596,74.2958652908048,74.7166833926716,73.8578709398823,74.7166833926716,693.981553323147,0.0,1.0
2018-06-06,84.05,93.55,84.05,93.55,100,72.1831866569431,80.3419049584417,72.1831866569431,80.3419049584417,116.439857940125,0.0,1.0
2018-06-07,83.41,83.41,83.41,83.41,27,71.6335466871579,71.6335466871579,71.6335466871579,71.6335466871579,31.4387616438338,0.0,1.0
2018-06-08,83.45,86.65,83.45,86.65,56,71.6678991852695,74.4160990341954,71.6678991852695,74.4160990341954,65.2063204464701,0.0,1.0
2018-06-11,83.45,83.45,83.45,83.45,15,71.6678991852695,71.6678991852695,71.6678991852695,71.6678991852695,17.4659786910188,0.0,1.0
2018-06-12,82.31,82.31,82.31,82.31,32,70.6888529890897,70.6888529890897,70.6888529890897,70.6888529890897,37.2607545408401,0.0,1.0
2018-06-13,83.0,83.0,82.3,82.3,98,71.2814335815143,71.2814335815143,70.6802648645618,70.6802648645618,114.111060781323,0.0,1.0
2018-06-14,83.0,83.0,83.0,83.0,2,71.2814335815143,71.2814335815143,71.2814335815143,71.2814335815143,2.32879715880251,0.0,1.0
2018-06-15,88.9,88.9,83.01,83.01,70,76.3484270529713,76.3484270529713,71.2900217060422,71.2900217060422,81.5079005580877,0.0,1.0
2018-06-18,94.15,95.8,94.15,95.8,37,80.8571924301153,82.2742329772177,80.8571924301153,82.2742329772177,43.0827474378464,0.0,1.0
2018-06-19,93.0,93.55,93.0,93.55,34,79.8695581094076,80.3419049584417,79.8695581094076,80.3419049584417,39.5895516996426,0.0,1.0
2018-06-20,93.0,93.0,93.0,93.0,6,79.8695581094076,79.8695581094076,79.8695581094076,79.8695581094076,6.98639147640751,0.0,1.0
2018-06-21,93.0,93.0,93.0,93.0,7,79.8695581094076,79.8695581094076,79.8695581094076,79.8695581094076,8.15079005580877,0.0,1.0
2018-06-22,93.0,93.0,93.0,93.0,1,79.8695581094076,79.8695581094076,79.8695581094076,79.8695581094076,1.16439857940125,0.0,1.0
2018-06-25,87.05,87.05,87.05,87.05,100,74.7596240153111,74.7596240153111,74.7596240153111,74.7596240153111,116.439857940125,0.0,1.0
2018-06-26,87.05,87.05,87.05,87.05,0,74.7596240153111,74.7596240153111,74.7596240153111,74.7596240153111,0,0.0,1.0
2018-06-27,90.2,90.25,90.2,90.2,406,77.4648832415975,77.5078238642369,77.4648832415975,77.4648832415975,472.745823236908,0.0,1.0
2018-06-28,81.3,85.27,81.2,85.1,693,69.8214524117724,73.2309378493461,69.7355711664935,73.0849397323719,806.928215525069,0.0,1.0
2018-06-29,88.0,89.35,83.0,89.35,221,75.5754958454609,76.7348926567265,71.2814335815143,76.7348926567265,257.332086047677,0.0,1.0
2018-07-02,88.0,88.0,88.0,88.0,0,75.5754958454609,75.5754958454609,75.5754958454609,75.5754958454609,0,0.0,1.0
2018-07-03,88.0,88.0,88.0,88.0,1,75.5754958454609,75.5754958454609,75.5754958454609,75.5754958454609,1.16439857940125,0.0,1.0
2018-07-05,88.0,88.0,88.0,88.0,3,75.5754958454609,75.5754958454609,75.5754958454609,75.5754958454609,3.49319573820376,0.0,1.0
2018-07-06,81.1,81.1,81.1,81.1,20,69.6496899212146,69.6496899212146,69.6496899212146,69.6496899212146,23.287971588025,0.0,1.0
2018-07-09,83.4,83.4,83.4,83.4,24,71.62495856263,71.62495856263,71.62495856263,71.62495856263,27.9455659056301,0.0,1.0
2018-07-10,87.0,87.05,87.0,87.0,764,74.7166833926716,74.7596240153111,74.7166833926716,74.7166833926716,889.600514662557,0.0,1.0
2018-07-11,84.6,86.95,84.6,86.0,152,72.6555335059772,74.6737427700321,72.6555335059772,73.8578709398823,176.98858406899,0.0,1.0
2018-07-12,81.25,81.25,81.25,81.25,15,69.778511789133,69.778511789133,69.778511789133,69.778511789133,17.4659786910188,0.0,1.0
2018-07-13,81.3,81.5,81.3,81.35,136,69.8214524117724,69.9932149023303,69.8214524117724,69.8643930344119,158.35820679857,0.0,1.0
2018-07-16,82.0,88.35,81.5,81.5,93,70.422621128725,75.8760802039372,69.9932149023303,69.9932149023303,108.289067884316,0.0,1.0
2018-07-17,83.0,83.0,83.0,83.0,100,71.2814335815143,71.2814335815143,71.2814335815143,71.2814335815143,116.439857940125,0.0,1.0
2018-07-18,83.0,83.0,83.0,83.0,0,71.2814335815143,71.2814335815143,71.2814335815143,71.2814335815143,0,0.0,1.0
2018-07-19,83.0,85.95,83.0,84.9,789,71.2814335815143,73.8149303172428,71.2814335815143,72.913177241814,918.710479147588,0.0,1.0
2018-07-20,83.0,83.0,83.0,83.0,0,71.2814335815143,71.2814335815143,71.2814335815143,71.2814335815143,0,0.0,1.0
2018-07-23,86.0,86.0,83.0,83.0,938,73.8578709398823,73.8578709398823,71.2814335815143,71.2814335815143,1092.20586747837,0.0,1.0
2018-07-24,86.0,86.0,86.0,86.0,12,73.8578709398823,73.8578709398823,73.8578709398823,73.8578709398823,13.972782952815,0.0,1.0
2018-07-25,85.0,85.0,85.0,85.0,100,72.999058487093,72.999058487093,72.999058487093,72.999058487093,116.439857940125,0.0,1.0
2018-07-26,85.0,85.0,85.0,85.0,0,72.999058487093,72.999058487093,72.999058487093,72.999058487093,0,0.0,1.0
2018-07-27,85.0,85.0,85.0,85.0,0,72.999058487093,72.999058487093,72.999058487093,72.999058487093,0,0.0,1.0
2018-07-30,85.0,85.0,85.0,85.0,0,72.999058487093,72.999058487093,72.999058487093,72.999058487093,0,0.0,1.0
2018-07-31,83.5,83.5,83.5,83.5,19,71.710839807909,71.710839807909,71.710839807909,71.710839807909,22.1235730086238,0.0,1.0
2018-08-01,87.45,87.45,85.53,87.45,110,75.1031489964268,75.1031489964268,73.4542290870713,75.1031489964268,128.083843734138,0.0,1.0
2018-08-02,88.0,88.0,85.53,87.45,138,75.5754958454609,75.5754958454609,73.4542290870713,75.1031489964268,160.687003957373,0.0,1.0
2018-08-03,89.0,89.0,89.0,89.0,206,76.5888945397524,76.5888945397524,76.5888945397524,76.5888945397524,239.381964058562,0.18,1.0
2018-08-06,82.3,82.3,82.3,82.3,12,70.8232137148496,70.8232137148496,70.8232137148496,70.8232137148496,13.9445804305959,0.0,1.0
2018-08-07,87.0,87.0,87.0,87.0,100,74.8677957860501,74.8677957860501,74.8677957860501,74.8677957860501,116.204836921632,0.0,1.0
2018-08-08,87.0,87.0,87.0,87.0,3,74.8677957860501,74.8677957860501,74.8677957860501,74.8677957860501,3.48614510764896,0.0,1.0
2018-08-09,83.25,89.01,83.1,84.0,476,71.6407356228582,76.5975000335209,71.5116532163306,72.2861476554966,553.135023746969,0.0,1.0
2018-08-10,83.25,83.25,83.25,83.25,4,71.6407356228582,71.6407356228582,71.6407356228582,71.6407356228582,4.64819347686529,0.0,1.0
2018-08-13,83.25,83.25,83.25,83.25,20,71.6407356228582,71.6407356228582,71.6407356228582,71.6407356228582,23.2409673843264,0.0,1.0
2018-08-14,83.25,83.25,83.25,83.25,0,71.6407356228582,71.6407356228582,71.6407356228582,71.6407356228582,0,0.0,1.0
2018-08-15,84.55,84.55,84.55,84.55,15,72.7594498127647,72.7594498127647,72.7594498127647,72.7594498127647,17.4307255382448,0.0,1.0
2018-08-16,83.3,89.9,83.3,89.9,182,71.6837630917008,77.3633889789184,71.6837630917008,77.3633889789184,211.49280319737,0.0,1.0
2018-08-17,83.3,83.3,83.3,83.3,20,71.6837630917008,71.6837630917008,71.6837630917008,71.6837630917008,23.2409673843264,0.0,1.0
2018-08-20,87.0,87.0,87.0,87.0,88,74.8677957860501,74.8677957860501,74.8677957860501,74.8677957860501,102.260256491036,0.0,1.0
2018-08-21,87.05,89.0,87.0,89.0,65,74.9108232548926,76.5888945397524,74.8677957860501,76.5888945397524,75.5331439990609,0.0,1.0
2018-08-22,87.05,87.05,87.05,87.05,0,74.9108232548926,74.9108232548926,74.9108232548926,74.9108232548926,0,0.0,1.0
2018-08-23,87.0,87.05,87.0,87.05,78,74.8677957860501,74.9108232548926,74.8677957860501,74.9108232548926,90.639772798873,0.0,1.0
2018-08-24,87.0,87.28,86.95,87.0,556,74.8677957860501,75.1087496115684,74.8247683172075,74.8677957860501,646.098893284274,0.0,1.0
2018-08-27,88.9,88.9,88.9,88.9,100,76.5028396020672,76.5028396020672,76.5028396020672,76.5028396020672,116.204836921632,0.0,1.0
2018-08-28,88.9,88.9,88.9,88.9,59,76.5028396020672,76.5028396020672,76.5028396020672,76.5028396020672,68.560853783763,0.0,1.0
2018-08-29,85.1,88.5,85.1,88.5,94,73.2327519700329,76.1586198513268,73.2327519700329,76.1586198513268,109.232546706334,0.0,1.0
2018-08-30,84.65,84.65,84.65,84.65,100,72.8455047504499,72.8455047504499,72.8455047504499,72.8455047504499,116.204836921632,0.0,1.0
2018-08-31,84.65,84.65,84.65,84.65,3,72.8455047504499,72.8455047504499,72.8455047504499,72.8455047504499,3.48614510764896,0.0,1.0
2018-09-04,85.4,88.0,85.4,88.0,401,73.4909167830882,75.7283451629012,73.4909167830882,75.7283451629012,465.981396055745,0.0,1.0
2018-09-05,85.4,85.4,85.4,85.4,6,73.4909167830882,73.4909167830882,73.4909167830882,73.4909167830882,6.97229021529793,0.0,1.0
2018-09-06,83.3,83.3,83.3,83.3,131,71.6837630917008,71.6837630917008,71.6837630917008,71.6837630917008,152.228336367338,0.0,1.0
2018-09-07,86.81,87.56,86.7,87.0,600,74.7042914044483,75.3497034370867,74.6096309729947,74.8677957860501,697.229021529793,0.0,1.0
2018-09-10,86.81,86.81,86.81,86.81,2,74.7042914044483,74.7042914044483,74.7042914044483,74.7042914044483,2.32409673843264,0.0,1.0
2018-09-11,86.8064,86.8064,86.8064,86.8064,4,74.7011934266917,74.7011934266917,74.7011934266917,74.7011934266917,4.64819347686528,0.0,1.0
2018-09-12,86.81,86.81,86.81,86.81,2,74.7042914044483,74.7042914044483,74.7042914044483,74.7042914044483,2.32409673843264,0.0,1.0
2018-09-13,83.25,88.0,83.25,88.0,100,71.6407356228582,75.7283451629012,71.6407356228582,75.7283451629012,116.204836921632,0.0,1.0
2018-09-14,83.25,88.5,83.25,87.0,500,71.6407356228582,76.1586198513268,71.6407356228582,74.8677957860501,581.024184608161,0.0,1.0
2018-09-17,82.35,82.35,82.35,82.35,100,70.8662411836922,70.8662411836922,70.8662411836922,70.8662411836922,116.204836921632,0.0,1.0
2018-09-18,82.35,82.35,82.35,82.35,11,70.8662411836922,70.8662411836922,70.8662411836922,70.8662411836922,12.7825320613795,0.0,1.0
2018-09-19,88.8,88.8,88.8,88.8,100,76.4167846643821,76.4167846643821,76.4167846643821,76.4167846643821,116.204836921632,0.0,1.0
2018-09-20,88.65,88.65,82.5,82.5,103,76.2877022578544,76.2877022578544,70.9953235902199,70.9953235902199,119.690982029281,0.0,1.0
2018-09-21,88.75,88.8,88.75,88.8,133,76.3737571955396,76.4167846643821,76.3737571955396,76.4167846643821,154.552433105771,0.0,1.0
2018-09-24,88.8,88.8,88.8,88.8,100,76.4167846643821,76.4167846643821,76.4167846643821,76.4167846643821,116.204836921632,0.0,1.0
2018-09-25,88.8,88.8,88.8,88.8,43,76.4167846643821,76.4167846643821,76.4167846643821,76.4167846643821,49.9680798763018,0.0,1.0
2018-09-26,88.8,88.8,88.8,88.8,7,76.4167846643821,76.4167846643821,76.4167846643821,76.4167846643821,8.13433858451425,0.0,1.0
2018-09-27,88.8,88.8,88.8,88.8,1,76.4167846643821,76.4167846643821,76.4167846643821,76.4167846643821,1.16204836921632,0.0,1.0
2018-09-28,86.95,87.0,86.95,86.95,341,74.8247683172075,74.8677957860501,74.8247683172075,74.8247683172075,396.258493902765,0.0,1.0
2018-10-01,85.0,85.0,85.0,85.0,100,73.1466970323478,73.1466970323478,73.1466970323478,73.1466970323478,116.204836921632,0.0,1.0
2018-10-02,85.0,85.0,85.0,85.0,3,73.1466970323478,73.1466970323478,73.1466970323478,73.1466970323478,3.48614510764896,0.0,1.0
2018-10-03,85.0,85.0,85.0,85.0,2,73.1466970323478,73.1466970323478,73.1466970323478,73.1466970323478,2.32409673843264,0.0,1.0
2018-10-04,86.5,86.5,86.2,86.2,79,74.4375210976245,74.4375210976245,74.1793562845691,74.1793562845691,91.8018211680893,0.0,1.0
2018-10-05,86.5,86.5,86.5,86.5,72,74.4375210976245,74.4375210976245,74.4375210976245,74.4375210976245,83.6674825835751,0.0,1.0
2018-10-08,85.38,85.38,85.38,85.38,37,73.4737057955512,73.4737057955512,73.4737057955512,73.4737057955512,42.9957896610039,0.0,1.0
2018-10-09,85.0,85.0,85.0,85.0,15,73.1466970323478,73.1466970323478,73.1466970323478,73.1466970323478,17.4307255382448,0.0,1.0
2018-10-10,82.3,84.4,82.3,84.4,93,70.8232137148496,72.6303674062371,70.8232137148496,72.6303674062371,108.070498337118,0.0,1.0
2018-10-11,82.3,82.3,82.3,82.3,16,70.8232137148496,70.8232137148496,70.8232137148496,70.8232137148496,18.5927739074611,0.0,1.0
2018-10-12,84.4,86.5,84.35,86.5,400,72.6303674062371,74.4375210976245,72.5873399373945,74.4375210976245,464.819347686528,0.0,1.0
2018-10-15,84.4,84.4,84.38,84.4,472,72.6303674062371,72.6303674062371,72.6131564187,72.6303674062371,548.486830270103,0.0,1.0
2018-10-16,84.5,85.5,84.0,84.0,1169,72.7164223439222,73.5769717207733,72.2861476554966,72.2861476554966,1358.43454361388,0.0,1.0
2018-10-17,84.5,84.5,84.49,84.49,69,72.7164223439222,72.7164223439222,72.7078168501537,72.7078168501537,80.1813374759261,0.0,1.0
2018-10-18,84.5,84.5,84.5,84.5,0,72.7164223439222,72.7164223439222,72.7164223439222,72.7164223439222,0,0.0,1.0
2018-10-19,84.5,84.5,84.5,84.5,3,72.7164223439222,72.7164223439222,72.7164223439222,72.7164223439222,3.48614510764896,0.0,1.0
2018-10-22,80.71,80.71,77.0,77.0,168,69.4549402056563,69.4549402056563,66.2623020175386,66.2623020175386,195.224126028342,0.0,1.0
2018-10-23,84.0,84.0,84.0,84.0,536,72.2861476554966,72.2861476554966,72.2861476554966,72.2861476554966,622.857925899948,0.0,1.0
2018-10-24,84.0,84.0,84.0,84.0,0,72.2861476554966,72.2861476554966,72.2861476554966,72.2861476554966,0,0.0,1.0
2018-10-25,84.0,84.0,84.0,84.0,60,72.2861476554966,72.2861476554966,72.2861476554966,72.2861476554966,69.7229021529792,0.0,1.0
2018-10-26,84.0,84.0,84.0,84.0,166,72.2861476554966,72.2861476554966,72.2861476554966,72.2861476554966,192.900029289909,0.0,1.0
2018-10-29,84.0,84.0,84.0,84.0,311,72.2861476554966,72.2861476554966,72.2861476554966,72.2861476554966,361.397042826276,0.0,1.0
2018-10-30,84.0,84.0,84.0,84.0,0,72.2861476554966,72.2861476554966,72.2861476554966,72.2861476554966,0,0.0,1.0
2018-10-31,84.0,84.0,84.0,84.0,0,72.2861476554966,72.2861476554966,72.2861476554966,72.2861476554966,0,0.0,1.0
2018-11-01,80.0,80.0,80.0,80.0,20,68.843950148092,68.843950148092,68.843950148092,68.843950148092,23.2409673843264,0.0,1.0
2018-11-02,80.0,80.0,80.0,80.0,21,68.843950148092,68.843950148092,68.843950148092,68.843950148092,24.4030157535427,0.0,1.0
2018-11-05,78.02,78.02,78.02,78.02,29,67.1400623819267,67.1400623819267,67.1400623819267,67.1400623819267,33.6994027072733,0.0,1.0
2018-11-06,82.56,84.99,78.11,84.99,440,71.2018554406642,73.2975495869918,67.3640616336032,73.2975495869918,510.188951891464,0.18,1.0
2018-11-07,83.0,83.0,83.0,83.0,102,71.5813226934972,71.5813226934972,71.5813226934972,71.5813226934972,118.271075211203,0.0,1.0
2018-11-08,84.84,84.84,82.0,82.56,410,73.1681857507988,73.1681857507988,70.7188971188767,71.2018554406642,475.403341535228,0.0,1.0
2018-11-09,84.84,84.84,84.84,84.84,4,73.1681857507988,73.1681857507988,73.1681857507988,73.1681857507988,4.63808138083149,0.0,1.0
2018-11-12,84.84,84.84,84.84,84.84,7,73.1681857507988,73.1681857507988,73.1681857507988,73.1681857507988,8.11664241645511,0.0,1.0
2018-11-13,82.06,86.0,82.06,86.0,74,70.7706426533539,74.1685994173585,70.7706426533539,74.1685994173585,85.8045055453827,0.0,1.0
2018-11-14,84.34,84.34,82.06,82.06,305,72.7369729634886,72.7369729634886,70.7706426533539,70.7706426533539,353.653705288401,0.0,1.0
2018-11-15,86.0,86.0,82.06,82.06,311,74.1685994173585,74.1685994173585,70.7706426533539,70.7706426533539,360.610827359649,0.0,1.0
2018-11-16,85.0,85.0,85.0,85.0,126,73.3061738427381,73.3061738427381,73.3061738427381,73.3061738427381,146.099563496192,0.0,1.0
2018-11-19,85.0,85.0,85.0,85.0,0,73.3061738427381,73.3061738427381,73.3061738427381,73.3061738427381,0,0.0,1.0
2018-11-20,83.92,84.97,82.86,84.97,284,72.374754222148,73.2803010754994,71.4605831130503,73.2803010754994,329.303778039036,0.0,1.0
2018-11-21,83.92,83.92,83.92,83.92,0,72.374754222148,72.374754222148,72.374754222148,72.374754222148,0,0.0,1.0
2018-11-23,83.92,83.92,83.92,83.92,6,72.374754222148,72.374754222148,72.374754222148,72.374754222148,6.95712207124724,0.0,1.0
2018-11-26,83.37,85.0,83.37,85.0,131,71.9004201561067,73.3061738427381,71.9004201561067,73.3061738427381,151.897165222231,0.0,1.0
2018-11-27,83.72,83.72,82.93,83.14,151,72.2022691072239,72.2022691072239,71.5209529032737,71.702062273944,175.087572126389,0.0,1.0
2018-11-28,84.34,86.34,83.05,84.91,1512,72.7369729634886,74.4618241127295,71.6244439722282,73.2285555410222,1753.1947619543,0.0,1.0
2018-11-29,84.34,89.0,83.33,84.91,2111,72.7369729634886,76.7558761412198,71.8659231331219,73.2285555410222,2447.74744873382,0.0,1.0
2018-11-30,84.89,87.97,84.89,87.97,64,73.2113070295298,75.8675777993608,73.2113070295298,75.8675777993608,74.2093020933039,0.0,1.0
2018-12-03,84.89,84.89,84.89,84.89,0,73.2113070295298,73.2113070295298,73.2113070295298,73.2113070295298,0,0.0,1.0
2018-12-04,77.92,77.92,77.92,77.92,74,67.2002007744253,67.2002007744253,67.2002007744253,67.2002007744253,85.8045055453826,0.0,1.0
2018-12-06,82.66,84.38,82.66,84.38,67,71.2880979981262,72.7714699864734,71.2880979981262,72.7714699864734,77.6878631289275,0.0,1.0
2018-12-07,84.07,84.07,83.0,83.0,108,72.504118058341,72.504118058341,71.5813226934972,71.5813226934972,125.22819728245,0.0,1.0
2018-12-10,82.2,85.0,78.01,85.0,523,70.8913822338008,73.3061738427381,67.2778190761411,73.3061738427381,606.429140543718,0.0,1.0
2018-12-11,83.5,83.5,83.5,83.5,107,72.0125354808074,72.0125354808074,72.0125354808074,72.0125354808074,124.068676937242,0.0,1.0
2018-12-12,83.5,83.5,83.5,83.5,0,72.0125354808074,72.0125354808074,72.0125354808074,72.0125354808074,0,0.0,1.0
2018-12-13,83.5,83.5,83.5,83.5,5,72.0125354808074,72.0125354808074,72.0125354808074,72.0125354808074,5.79760172603937,0.0,1.0
2018-12-14,83.5,83.5,83.5,83.5,0,72.0125354808074,72.0125354808074,72.0125354808074,72.0125354808074,0,0.0,1.0
2018-12-17,85.86,87.0027,85.86,87.0027,108,74.0478598369116,75.0333535410304,74.0478598369116,75.0333535410304,125.22819728245,0.0,1.0
2018-12-18,85.86,85.86,85.86,85.86,0,74.0478598369116,74.0478598369116,74.0478598369116,74.0478598369116,0,0.0,1.0
2018-12-19,81.65,81.65,81.65,81.65,22,70.4170481677596,70.4170481677596,70.4170481677596,70.4170481677596,25.5094475945732,0.0,1.0
2018-12-20,81.65,81.65,81.65,81.65,100,70.4170481677596,70.4170481677596,70.4170481677596,70.4170481677596,115.952034520787,0.0,1.0
2018-12-21,84.9,84.93,77.22,83.27,969,73.219931285276,73.2458040525146,66.596502872191,71.8141775986447,1123.57521450643,0.0,1.0
2018-12-24,84.9,84.9,84.9,84.9,0,73.219931285276,73.219931285276,73.219931285276,73.219931285276,0,0.0,1.0
2018-12-26,91.99,91.99,84.85,84.9,543,79.334528609335,79.334528609335,73.176810006545,73.219931285276,629.619547447875,0.0,1.0
2018-12-27,92.49,101.83,83.21,83.21,547,79.7657413966452,87.8207962636002,71.7624320641674,71.7624320641674,634.257628828707,0.0,1.0
2018-12-28,96.25,96.25,83.25,83.25,127,83.0084615572181,83.0084615572181,71.7969290871523,71.7969290871523,147.2590838414,0.0,1.0
2018-12-31,99.75,105.0,95.97,95.97,313,86.0269510683897,90.554685335147,82.7669823963244,82.7669823963244,362.929868050064,0.0,1.0
2019-01-02,101.505,104.44,101.505,104.44,48,87.5405079518485,90.0717270133595,87.5405079518485,90.0717270133595,55.6569765699779,0.0,1.0
2019-01-03,93.0,101.51,93.0,101.51,1931,80.2055784397016,87.5448200797216,80.2055784397016,87.5448200797216,2239.0337865964,0.0,1.0
2019-01-04,95.18,99.9,95.18,99.9,124,82.3271453532679,86.4097690774476,82.3271453532679,86.4097690774476,143.358790704523,0.28,1.0
2019-01-07,97.89,97.89,95.01,96.5,245,84.6711941440576,84.6711941440576,82.1801017021852,83.4688960557928,283.249223569421,0.0,1.0
2019-01-08,95.0,95.65,95.0,95.65,61,82.1714520756509,82.7336778003791,82.1714520756509,82.7336778003791,70.5232760723864,0.0,1.0
2019-01-09,96.5,96.5,95.49,95.49,100,83.4688960557928,83.4688960557928,82.5952837758306,82.5952837758306,115.611927987519,0.0,1.0
2019-01-10,96.0,96.0,96.0,96.0,104,83.0364147290788,83.0364147290788,83.0364147290788,83.0364147290788,120.23640510702,0.0,1.0
2019-01-11,95.0,95.0,95.0,95.0,69,82.1714520756509,82.1714520756509,82.1714520756509,82.1714520756509,79.7722303113879,0.0,1.0
2019-01-14,95.0,95.0,95.0,95.0,2,82.1714520756509,82.1714520756509,82.1714520756509,82.1714520756509,2.31223855975037,0.0,1.0
2019-01-15,94.98,94.98,90.0,90.0,56,82.1541528225824,82.1541528225824,77.8466388085114,77.8466388085114,64.7426796730105,0.0,1.0
2019-01-16,95.0,95.0,87.21,94.88,460,82.1714520756509,82.1714520756509,75.4333930054475,82.0676565572396,531.814868742586,0.0,1.0
2019-01-17,91.0,91.0,89.0,89.0,300,78.7116014619393,78.7116014619393,76.9816761550835,76.9816761550835,346.835783962556,0.0,1.0
2019-01-18,88.01,92.0,87.61,87.61,59,76.1253631281899,79.5765641153672,75.7793780668187,75.7793780668187,68.211037512636,0.0,1.0
2019-01-22,90.5,90.5,90.5,90.5,46,78.2791201352253,78.2791201352253,78.2791201352253,78.2791201352253,53.1814868742587,0.0,1.0
2019-01-23,93.0,94.62,93.0,93.0,923,80.4415267687951,81.8427662673483,80.4415267687951,80.4415267687951,1067.0980953248,0.0,1.0
2019-01-24,93.0,93.0,93.0,93.0,0,80.4415267687951,80.4415267687951,80.4415267687951,80.4415267687951,0,0.0,1.0
2019-01-25,93.0,93.0,93.0,93.0,6,80.4415267687951,80.4415267687951,80.4415267687951,80.4415267687951,6.93671567925112,0.0,1.0
2019-01-28,93.0,93.17,93.0,93.17,220,80.4415267687951,80.5885704198778,80.4415267687951,80.5885704198778,254.346241572541,0.0,1.0
2019-01-29,94.21,94.21,93.19,93.19,84,81.4881315794429,81.4881315794429,80.6058696729464,80.6058696729464,97.1140195095157,0.0,1.0
2019-01-30,94.93,94.93,93.0,94.21,127,82.110904689911,82.110904689911,80.4415267687951,81.4881315794429,146.827148544149,0.0,1.0
2019-01-31,94.93,94.93,94.93,94.93,0,82.110904689911,82.110904689911,82.110904689911,82.110904689911,0,0.0,1.0
2019-02-01,93.0,94.93,93.0,94.93,51,80.4415267687951,82.110904689911,80.4415267687951,82.110904689911,58.9620832736346,0.0,1.0
2019-02-04,93.0,93.0,93.0,93.0,305,80.4415267687951,80.4415267687951,80.4415267687951,80.4415267687951,352.616380361932,0.0,1.0
2019-02-05,88.7,88.7,88.65,88.65,52,76.7221873590551,76.7221873590551,76.6789392263837,76.6789392263837,60.1182025535098,0.0,1.0
2019-02-06,88.7,88.7,88.7,88.7,7,76.7221873590551,76.7221873590551,76.7221873590551,76.7221873590551,8.09283495912631,0.0,1.0
2019-02-07,88.7,88.7,88.7,88.7,0,76.7221873590551,76.7221873590551,76.7221873590551,76.7221873590551,0,0.0,1.0
2019-02-08,88.52,88.7,88.52,88.7,6,76.7221873590551,76.8781972294192,76.7221873590551,76.8781972294192,6.9226389168806,0.18,1.0
2019-02-11,89.02,89.02,89.02,89.02,14,77.1555481100665,77.1555481100665,77.1555481100665,77.1555481100665,16.1528241393881,0.0,1.0
2019-02-12,90.54,90.54,88.6,88.6,447,78.4729647931411,78.4729647931411,76.7915250792169,76.7915250792169,515.736599307605,0.0,1.0
2019-02-13,90.54,90.54,90.54,90.54,2,78.4729647931411,78.4729647931411,78.4729647931411,78.4729647931411,2.30754630562687,0.0,1.0
2019-02-14,90.56,92.5,87.0,87.0,305,78.4902992231816,80.1717389371057,75.4047706759805,75.4047706759805,351.900811608097,0.0,1.0
2019-02-15,88.22,88.96,88.22,88.96,114,76.4621709084483,77.1035448199451,76.4621709084483,77.1035448199451,131.530139420731,0.0,1.0
2019-02-19,88.22,88.22,88.22,88.22,13,76.4621709084483,76.4621709084483,76.4621709084483,76.4621709084483,14.9990509865746,0.0,1.0
2019-02-20,88.22,88.22,88.22,88.22,100,76.4621709084483,76.4621709084483,76.4621709084483,76.4621709084483,115.377315281343,0.0,1.0
2019-02-21,88.96,88.96,88.96,88.96,13,77.1035448199451,77.1035448199451,77.1035448199451,77.1035448199451,14.9990509865746,0.0,1.0
2019-02-22,89.96,91.9078,89.91,90.0,304,77.9702663219679,79.6584664636078,77.9269302468668,78.0049351820488,350.747038455284,0.0,1.0
2019-02-25,90.36,90.36,84.54,84.54,970,78.316954922777,78.316954922777,73.2726357810045,73.2726357810045,1119.15995822903,0.0,1.0
2019-02-26,92.46,94.95,92.46,94.95,32,80.1370700770248,82.2952066170615,80.1370700770248,82.2952066170615,36.9207408900299,0.0,1.0
2019-02-27,92.46,92.46,92.46,92.46,0,80.1370700770248,80.1370700770248,80.1370700770248,80.1370700770248,0,0.0,1.0
2019-02-28,92.75,92.75,92.75,92.75,104,80.3884193126114,80.3884193126114,80.3884193126114,80.3884193126114,119.992407892597,0.0,1.0
2019-03-01,93.0,93.0,93.0,93.0,29,80.6050996881171,80.6050996881171,80.6050996881171,80.6050996881171,33.4594214315896,0.0,1.0
2019-03-04,92.5,93.65,92.5,92.85,426,80.1717389371057,81.1684686644319,80.1717389371057,80.4750914628137,491.507363098523,0.0,1.0
2019-03-05,92.5,92.5,92.5,92.5,7,80.1717389371057,80.1717389371057,80.1717389371057,80.1717389371057,8.07641206969404,0.0,1.0
2019-03-06,92.5,92.5,92.5,92.5,4,80.1717389371057,80.1717389371057,80.1717389371057,80.1717389371057,4.61509261125374,0.0,1.0
2019-03-07,92.64,94.0,92.64,94.0,293,80.2930799473889,81.4718211901399,80.2930799473889,81.4718211901399,338.055533774336,0.0,1.0
2019-03-08,92.57,92.57,92.57,92.57,185,80.2324094422473,80.2324094422473,80.2324094422473,80.2324094422473,213.448033270485,0.0,1.0
2019-03-11,92.57,92.57,92.57,92.57,3,80.2324094422473,80.2324094422473,80.2324094422473,80.2324094422473,3.4613194584403,0.0,1.0
2019-03-12,92.61,92.61,92.61,92.61,17,80.2670783023282,80.2670783023282,80.2670783023282,80.2670783023282,19.6141435978284,0.0,1.0
2019-03-13,92.61,92.61,92.61,92.61,3,80.2670783023282,80.2670783023282,80.2670783023282,80.2670783023282,3.4613194584403,0.0,1.0
2019-03-14,92.61,92.61,92.61,92.61,0,80.2670783023282,80.2670783023282,80.2670783023282,80.2670783023282,0,0.0,1.0
2019-03-15,92.5,92.5,92.5,92.5,23,80.1717389371057,80.1717389371057,80.1717389371057,80.1717389371057,26.536782514709,0.0,1.0
2019-03-18,92.93,92.93,92.5,92.5,72,80.5444291829755,80.5444291829755,80.1717389371057,80.1717389371057,83.0716670025672,0.0,1.0
2019-03-19,92.9258,92.9258,92.9258,92.9258,9,80.540788952667,80.540788952667,80.540788952667,80.540788952667,10.3839583753209,0.0,1.0
2019-03-20,92.93,92.93,92.93,92.93,2,80.5444291829755,80.5444291829755,80.5444291829755,80.5444291829755,2.30754630562687,0.0,1.0
2019-03-21,89.68,92.53,89.56,92.53,950,77.7275843014015,80.1977405821664,77.6235777211588,80.1977405821664,1096.08449517276,0.0,1.0
2019-03-22,89.0,90.0,89.0,90.0,98,77.138213680026,78.0049351820488,77.138213680026,78.0049351820488,113.069768975717,0.0,1.0
2019-03-25,89.0,89.0,89.0,89.0,3,77.138213680026,77.138213680026,77.138213680026,77.138213680026,3.4613194584403,0.0,1.0
2019-03-26,89.0,89.0,89.0,89.0,0,77.138213680026,77.138213680026,77.138213680026,77.138213680026,0,0.0,1.0
2019-03-27,89.0,89.01,88.95,89.0,5080,77.138213680026,77.1468808950463,77.0948776049249,77.138213680026,5861.16761629225,0.0,1.0
2019-03-28,89.0,89.0,89.0,89.0,0,77.138213680026,77.138213680026,77.138213680026,77.138213680026,0,0.0,1.0
2019-03-29,89.0,89.0,89.0,89.0,0,77.138213680026,77.138213680026,77.138213680026,77.138213680026,0,0.0,1.0
2019-04-01,89.0,89.0,89.0,89.0,1752,77.138213680026,77.138213680026,77.138213680026,77.138213680026,2021.41056372914,0.0,1.0
2019-04-02,91.33,91.33,89.0,89.0,314,79.1576747797391,79.1576747797391,77.138213680026,77.138213680026,362.284769983418,0.0,1.0
2019-04-03,91.33,91.33,91.33,91.33,1,79.1576747797391,79.1576747797391,79.1576747797391,79.1576747797391,1.15377315281343,0.0,1.0
2019-04-04,88.45,93.0,88.45,93.0,644,76.6615168539135,80.6050996881171,76.6615168539135,80.6050996881171,743.029910411852,0.0,1.0
2019-04-05,88.45,88.45,88.45,88.45,0,76.6615168539135,76.6615168539135,76.6615168539135,76.6615168539135,0,0.0,1.0
2019-04-08,88.45,88.45,88.45,88.45,3,76.6615168539135,76.6615168539135,76.6615168539135,76.6615168539135,3.4613194584403,0.0,1.0
2019-04-09,88.45,88.45,88.45,88.45,6,76.6615168539135,76.6615168539135,76.6615168539135,76.6615168539135,6.92263891688061,0.0,1.0
2019-04-10,89.57,89.57,89.57,89.57,18,77.632244936179,77.632244936179,77.632244936179,77.632244936179,20.7679167506418,0.0,1.0
2019-04-11,89.57,89.57,89.57,89.57,3,77.632244936179,77.632244936179,77.632244936179,77.632244936179,3.4613194584403,0.0,1.0
2019-04-12,92.79,92.79,92.79,92.79,102,80.4230881726923,80.4230881726923,80.4230881726923,80.4230881726923,117.68486158697,0.0,1.0
2019-04-15,92.79,92.79,92.79,92.79,3,80.4230881726923,80.4230881726923,80.4230881726923,80.4230881726923,3.4613194584403,0.0,1.0
2019-04-16,88.265,89.8279,87.49,89.8279,1237,76.5011733760393,77.8557724115507,75.8294642119717,77.8557724115507,1427.21739003022,0.0,1.0
2019-04-17,89.71,89.71,89.71,89.71,12,77.7535859464622,77.7535859464622,77.7535859464622,77.7535859464622,13.8452778337612,0.0,1.0
2019-04-18,89.71,89.71,89.71,89.71,11,77.7535859464622,77.7535859464622,77.7535859464622,77.7535859464622,12.6915046809478,0.0,1.0
2019-04-22,94.5,94.5,93.0,93.0,758,81.9051819411512,81.9051819411512,80.6050996881171,80.6050996881171,874.560049832583,0.0,1.0
2019-04-23,94.64,94.99,93.63,94.96,479,82.0265229514344,82.3298754771424,81.1511342343914,82.3038738320817,552.657340197635,0.0,1.0
2019-04-24,94.0,95.0,94.0,94.99,1347,81.4718211901399,82.3385426921626,81.4718211901399,82.3298754771424,1554.13243683969,0.0,1.0
2019-04-25,91.95,92.96,90.65,92.96,1785,79.6950421109932,80.5704308280362,78.5683041583636,80.5704308280362,2059.48507777198,0.0,1.0
2019-04-26,90.49,92.0,90.49,91.546,252,78.42962871804,79.7383781860943,78.42962871804,79.344886624176,290.750834508985,0.0,1.0
2019-04-29,90.49,90.49,90.49,90.49,11,78.42962871804,78.42962871804,78.42962871804,78.42962871804,12.6915046809478,0.0,1.0
2019-04-30,90.49,90.49,90.49,90.49,2,78.42962871804,78.42962871804,78.42962871804,78.42962871804,2.30754630562687,0.0,1.0
2019-05-01,91.0,91.47,91.0,91.47,200,78.8716566840716,79.2790157900223,78.8716566840716,79.2790157900223,230.754630562687,0.0,1.0
2019-05-02,93.29,93.29,91.0,91.0,67,80.8564489237037,80.8564489237037,78.8716566840716,78.8716566840716,77.3028012385001,0.0,1.0
2019-05-03,95.0,95.0,93.29,93.29,184,82.4945525625267,82.4945525625267,81.0096506164013,81.0096506164013,211.892779062606,0.18,1.0
2019-05-06,93.0,93.54,90.96,93.54,431,80.7578251401577,81.2267415441974,78.9863631693414,81.2267415441974,496.335803130343,0.0,1.0
2019-05-07,91.59,91.59,91.59,91.59,29,79.5334323073876,79.5334323073876,79.5334323073876,79.5334323073876,33.3961445261716,0.0,1.0
2019-05-08,91.83,95.0,91.83,95.0,234,79.7418395980719,82.4945525625267,79.7418395980719,82.4945525625267,269.472338590488,0.0,1.0
2019-05-09,94.71,94.71,92.0,92.0,390,82.2427270862832,82.2427270862832,79.8894614289732,79.8894614289732,449.12056431748,0.0,1.0
2019-05-10,94.71,94.71,94.71,94.71,6,82.2427270862832,82.2427270862832,82.2427270862832,82.2427270862832,6.90954714334585,0.0,1.0
2019-05-13,94.2,94.2,91.55,92.11,3088,81.7998615935791,81.7998615935791,79.4986977589402,79.9849814372035,3556.113596442,0.0,1.0
2019-05-14,92.9,94.26,92.14,94.2,5548,80.6709887690393,81.8519634162502,80.0110323485391,81.7998615935791,6389.02792521379,0.0,1.0
2019-05-15,92.9,92.9,92.9,92.9,24,80.6709887690393,80.6709887690393,80.6709887690393,80.6709887690393,27.6381885733834,0.0,1.0
2019-05-16,92.9,92.9,92.9,92.9,0,80.6709887690393,80.6709887690393,80.6709887690393,80.6709887690393,0,0.0,1.0
2019-05-17,93.49,93.87,91.94,91.94,99,81.1833233586381,81.5133015688883,79.8373596063022,79.8373596063022,114.007527865206,0.0,1.0
2019-05-20,93.18,94.7,91.91,93.0,1160,80.914130608171,82.2340434491714,79.8113086949666,80.7578251401577,1335.84578104686,0.0,1.0
2019-05-21,92.0,92.0,91.95,92.0,582,79.8894614289732,79.8894614289732,79.846043243414,79.8894614289732,670.226072904547,0.0,1.0
2019-05-22,92.12,92.12,92.0,92.0,124,79.9936650743154,79.9936650743154,79.8894614289732,79.8894614289732,142.797307629147,0.0,1.0
2019-05-23,94.05,94.05,94.05,94.05,15,81.6696070369015,81.6696070369015,81.6696070369015,81.6696070369015,17.2738678583646,0.0,1.0
2019-05-24,94.05,94.05,94.05,94.05,5,81.6696070369015,81.6696070369015,81.6696070369015,81.6696070369015,5.7579559527882,0.0,1.0
2019-05-28,93.53,94.0,93.53,94.0,88,81.2180579070855,81.6261888513422,81.2180579070855,81.6261888513422,101.340024769072,0.0,1.0
2019-05-29,94.95,94.95,93.99,93.99,407,82.4511343769675,82.4511343769675,81.6175052142304,81.6175052142304,468.69761455696,0.0,1.0
2019-05-30,94.95,94.95,94.95,94.95,3,82.4511343769675,82.4511343769675,82.4511343769675,82.4511343769675,3.45477357167292,0.0,1.0
2019-05-31,94.95,94.95,94.95,94.95,4,82.4511343769675,82.4511343769675,82.4511343769675,82.4511343769675,4.60636476223056,0.0,1.0
2019-06-03,92.53,92.53,90.2,90.2,235,80.349694195901,80.349694195901,78.3264067488412,78.3264067488412,270.623929781046,0.0,1.0
2019-06-04,93.28,94.5,93.28,94.5,411,81.0009669792894,82.0603707069345,81.0009669792894,82.0603707069345,473.30397931919,0.0,1.0
2019-06-05,93.28,94.5,93.25,93.25,775,81.0009669792894,82.0603707069345,80.9749160679539,80.9749160679539,892.483172682171,0.0,1.0
2019-06-06,93.28,93.28,93.28,93.28,6,81.0009669792894,81.0009669792894,81.0009669792894,81.0009669792894,6.90954714334584,0.0,1.0
2019-06-07,93.28,93.28,93.28,93.28,3,81.0009669792894,81.0009669792894,81.0009669792894,81.0009669792894,3.45477357167292,0.0,1.0
2019-06-10,94.99,94.99,94.5,94.5,250,82.4858689254149,82.4858689254149,82.0603707069345,82.0603707069345,287.89779763941,0.0,1.0
2019-06-11,94.0,94.0,93.28,93.28,220,81.6261888513422,81.6261888513422,81.0009669792894,81.0009669792894,253.350061922681,0.0,1.0
2019-06-12,91.21,91.21,91.21,91.21,63,79.2034540971375,79.2034540971375,79.2034540971375,79.2034540971375,72.5502450051313,0.0,1.0
2019-06-13,91.21,91.21,91.21,91.21,4,79.2034540971375,79.2034540971375,79.2034540971375,79.2034540971375,4.60636476223056,0.0,1.0
2019-06-14,93.5,93.75,93.5,93.75,39,81.19200699575,81.4090979235461,81.19200699575,81.4090979235461,44.912056431748,0.0,1.0
2019-06-17,94.37,94.99,94.37,94.99,144,81.9474834244805,82.4858689254149,81.9474834244805,82.4858689254149,165.8291314403,0.0,1.0
2019-06-18,94.0,94.0,91.4,91.4,14779,81.6261888513422,81.6261888513422,79.3684432022626,79.3684432022626,17019.3662052514,0.0,1.0
2019-06-19,95.4,96.16,94.55,94.99,2067,82.8418980470005,83.5018544675007,82.1037888924937,82.4858689254149,2380.33899088264,0.0,1.0
2019-06-20,95.4,95.4,95.4,95.4,4,82.8418980470005,82.8418980470005,82.8418980470005,82.8418980470005,4.60636476223056,0.0,1.0
2019-06-21,98.0,98.0,98.0,98.0,46,85.0996436960802,85.0996436960802,85.0996436960802,85.0996436960802,52.9731947656515,0.0,1.0
2019-06-24,100.0,100.0,98.0,98.0,584,86.8363711184492,86.8363711184492,85.0996436960802,85.0996436960802,672.529255285662,0.0,1.0
2019-06-25,95.51,96.06,95.51,96.06,50,82.9374180552308,83.4150180963823,82.9374180552308,83.4150180963823,57.579559527882,0.0,1.0
2019-06-26,100.0,100.0,100.0,100.0,41,86.8363711184492,86.8363711184492,86.8363711184492,86.8363711184492,47.2152388128633,0.0,1.0
2019-06-27,94.42,94.61,91.54,91.54,230,81.9909016100397,82.1558907151648,79.4900141218284,79.4900141218284,264.865973828257,0.0,1.0
2019-06-28,95.83,96.85,92.19,94.52,625,83.2152944428099,84.101025428218,80.0544505340983,82.0777379811582,719.744494098525,0.0,1.0
2019-07-01,95.83,98.0,95.83,98.0,86,83.2152944428099,85.0996436960802,83.2152944428099,85.0996436960802,99.036842387957,0.0,1.0
2019-07-02,95.83,95.83,95.83,95.83,2,83.2152944428099,83.2152944428099,83.2152944428099,83.2152944428099,2.30318238111528,0.0,1.0
2019-07-03,95.83,95.83,95.83,95.83,11,83.2152944428099,83.2152944428099,83.2152944428099,83.2152944428099,12.667503096134,0.0,1.0
2019-07-05,95.83,98.23,95.83,98.23,65,83.2152944428099,85.2993673496526,83.2152944428099,85.2993673496526,74.8534273862466,0.0,1.0
2019-07-08,95.83,95.83,95.83,95.83,5,83.2152944428099,83.2152944428099,83.2152944428099,83.2152944428099,5.7579559527882,0.0,1.0
2019-07-09,95.83,95.83,95.83,95.83,5,83.2152944428099,83.2152944428099,83.2152944428099,83.2152944428099,5.7579559527882,0.0,1.0
2019-07-10,95.83,95.83,95.83,95.83,18,83.2152944428099,83.2152944428099,83.2152944428099,83.2152944428099,20.7286414300375,0.0,1.0
2019-07-11,98.23,98.23,98.23,98.23,27,85.2993673496526,85.2993673496526,85.2993673496526,85.2993673496526,31.0929621450563,0.0,1.0
2019-07-12,96.44,99.0,96.44,98.23,131,83.7449963066324,85.9680074072647,83.7449963066324,85.2993673496526,150.858445963051,0.0,1.0
2019-07-15,96.44,96.44,96.44,96.44,9,83.7449963066324,83.7449963066324,83.7449963066324,83.7449963066324,10.3643207150188,0.0,1.0
2019-07-16,96.44,96.44,96.44,96.44,6,83.7449963066324,83.7449963066324,83.7449963066324,83.7449963066324,6.90954714334584,0.0,1.0
2019-07-17,95.83,95.83,95.83,95.83,18,83.2152944428099,83.2152944428099,83.2152944428099,83.2152944428099,20.7286414300375,0.0,1.0
2019-07-18,95.84,95.84,95.83,95.83,137,83.2239780799217,83.2239780799217,83.2152944428099,83.2152944428099,157.767993106397,0.0,1.0
2019-07-19,93.2,95.83,89.67,95.83,1965,80.9314978823947,83.2152944428099,77.8661739819134,83.2152944428099,2262.87668944576,0.0,1.0
2019-07-22,89.01,91.66,89.01,90.0,237,77.2930539325316,79.5942177671705,77.2930539325316,78.1527340066043,272.927112162161,0.0,1.0
2019-07-23,90.9,91.5,89.01,89.01,1382,78.9342613466703,79.455279573381,77.2930539325316,77.2930539325316,1591.49902535066,0.0,1.0
2019-07-24,93.2,93.2,92.96,93.0,442,80.9314978823947,80.9314978823947,80.7230905917104,80.7578251401577,509.003306226477,0.0,1.0
2019-07-25,92.0,92.0,89.0,89.16,1921,79.8894614289732,79.8894614289732,77.2843702954198,77.4233084892093,2212.20667706123,0.0,1.0
2019-07-26,98.0,100.0,92.25,96.0,906,85.0996436960802,86.8363711184492,80.1065523567694,83.3629162737112,1043.34161864522,0.0,1.0
2019-07-29,100.0,100.0,95.0,97.03,104,86.8363711184492,86.8363711184492,82.4945525625267,84.2573308962313,119.765483817995,0.0,1.0
2019-07-30,100.0,100.0,95.0,97.03,100,86.8363711184492,86.8363711184492,82.4945525625267,84.2573308962313,115.159119055764,0.0,1.0
2019-07-31,97.67,100.0,97.67,100.0,376,84.8130836713893,86.8363711184492,84.8130836713893,86.8363711184492,432.998287649673,0.0,1.0
2019-08-01,97.67,97.67,97.67,97.67,1,84.8130836713893,84.8130836713893,84.8130836713893,84.8130836713893,1.15159119055764,0.0,1.0
2019-08-02,97.67,97.67,97.67,97.67,0,84.9693891394025,84.9693891394025,84.9693891394025,84.9693891394025,0,0.18,1.0
2019-08-05,95.0,95.48,95.0,95.48,311,82.6465851156265,83.0641678614739,82.6465851156265,83.0641678614739,357.486034766774,0.0,1.0
2019-08-06,97.7,97.7,97.7,97.7,28,84.995488061018,84.995488061018,84.995488061018,84.995488061018,32.1852378568157,0.0,1.0
2019-08-07,93.39,99.29,90.3,99.29,273,81.2459429889301,86.3787309066374,78.5577540625376,86.3787309066374,313.806069103953,0.0,1.0
2019-08-08,94.33,96.15,93.82,96.12,400,82.0637091995479,83.6470437775525,81.620027532085,83.6209448559371,459.789112240224,0.0,1.0
2019-08-09,94.33,96.15,93.82,96.12,400,82.0637091995479,83.6470437775525,81.620027532085,83.6209448559371,459.789112240224,0.0,1.0
2019-08-12,91.1,91.1,89.12,89.12,23,79.2537253056166,79.2537253056166,77.5311964789962,77.5311964789962,26.4378739538129,0.0,1.0
2019-08-13,90.51,91.21,90.0,90.01,251,78.7404465138459,79.3494213515399,78.296764846383,78.3054644869215,288.51766793074,0.0,1.0
2019-08-14,90.51,90.51,90.51,90.51,4,78.7404465138459,78.7404465138459,78.7404465138459,78.7404465138459,4.59789112240223,0.0,1.0
2019-08-15,85.5,88.0,84.27,86.1,1843,74.3819266040638,76.5568367386856,73.31187081783,74.9039050363731,2118.47833464683,0.0,1.0
2019-08-16,84.3,84.3,84.3,84.3,72,73.3379697394454,73.3379697394454,73.3379697394454,73.3379697394454,82.7620402032403,0.0,1.0
2019-08-19,84.3,84.3,84.3,84.3,20,73.3379697394454,73.3379697394454,73.3379697394454,73.3379697394454,22.9894556120112,0.0,1.0
2019-08-20,82.01,84.27,82.01,84.27,67,71.3457520561319,73.31187081783,71.3457520561319,73.31187081783,77.0146763002375,0.0,1.0
2019-08-21,81.25,81.25,81.25,81.25,56,70.6845793752069,70.6845793752069,70.6845793752069,70.6845793752069,64.3704757136313,0.0,1.0
2019-08-22,81.25,81.25,81.25,81.25,0,70.6845793752069,70.6845793752069,70.6845793752069,70.6845793752069,0,0.0,1.0
2019-08-23,77.36,77.36,75.03,76.1,118,67.3004192057354,67.3004192057354,65.273402960268,66.2042644978861,135.637788110866,0.0,1.0
2019-08-26,75.38,75.73,73.4,73.84,642,65.577890379115,65.8823777979621,63.8553615524946,64.238145736188,737.961525145559,0.0,1.0
2019-08-27,75.38,75.38,75.38,75.38,8,65.577890379115,65.577890379115,65.577890379115,65.577890379115,9.19578224480447,0.0,1.0
2019-08-28,80.0,80.36,80.0,80.36,115,69.597124307896,69.9103113672815,69.597124307896,69.9103113672815,132.189369769064,0.0,1.0
2019-08-29,73.41,76.15,73.4,73.49,340,63.8640611930331,66.2477627005785,63.8553615524946,63.933658317341,390.82074540419,0.0,1.0
2019-08-30,73.41,73.41,73.41,73.41,0,63.8640611930331,63.8640611930331,63.8640611930331,63.8640611930331,0,0.0,1.0
2019-09-03,76.0,76.6,74.29,76.6,252,66.1172680925012,66.6392465248104,64.6296295604199,66.6392465248104,289.667140711341,0.0,1.0
2019-09-04,76.0,76.0,76.0,76.0,0,66.1172680925012,66.1172680925012,66.1172680925012,66.1172680925012,0,0.0,1.0
2019-09-05,78.0,78.0,78.0,78.0,50,67.8571962001986,67.8571962001986,67.8571962001986,67.8571962001986,57.473639030028,0.0,1.0
2019-09-06,77.0,77.0,77.0,77.0,63,66.9872321463499,66.9872321463499,66.9872321463499,66.9872321463499,72.4167851778353,0.0,1.0
2019-09-09,77.0,77.0,77.0,77.0,8,66.9872321463499,66.9872321463499,66.9872321463499,66.9872321463499,9.19578224480448,0.0,1.0
2019-09-10,77.0,77.0,77.0,77.0,9,66.9872321463499,66.9872321463499,66.9872321463499,66.9872321463499,10.345255025405,0.0,1.0
2019-09-11,82.0,83.8,82.0,83.8,75,71.3370524155934,72.9029877125211,71.3370524155934,72.9029877125211,86.2104585450419,0.0,1.0
2019-09-12,82.0,82.0,82.0,82.0,0,71.3370524155934,71.3370524155934,71.3370524155934,71.3370524155934,0,0.0,1.0
2019-09-13,82.03,82.03,82.03,82.03,77,71.3631513372089,71.3631513372089,71.3631513372089,71.3631513372089,88.509404106243,0.0,1.0
2019-09-16,85.89,85.89,84.8,85.68,304,74.7212125850648,74.7212125850648,73.7729517663698,74.5385201337566,349.43972530257,0.0,1.0
2019-09-17,76.25,77.88,68.27,77.5,1708,66.3347591059634,67.7528005137368,59.3924459562507,67.4222141732743,1963.29950926575,0.0,1.0
2019-09-18,75.01,76.22,73.67,76.22,442,65.256003679191,66.3086601843479,64.0902518470337,66.3086601843479,508.066969025447,0.0,1.0
2019-09-19,75.01,75.01,75.01,75.01,14,65.256003679191,65.256003679191,65.256003679191,65.256003679191,16.0926189284078,0.0,1.0
2019-09-20,78.65,78.65,78.59,78.59,29,68.4226728352003,68.4226728352003,68.3704749919693,68.3704749919693,33.3347106374162,0.0,1.0
2019-09-23,78.65,78.65,78.65,78.65,7,68.4226728352003,68.4226728352003,68.4226728352003,68.4226728352003,8.04630946420391,0.0,1.0
2019-09-24,78.25,78.25,78.25,78.25,32,68.0746872136608,68.0746872136608,68.0746872136608,68.0746872136608,36.7831289792179,0.0,1.0
2019-09-25,76.08,77.38,76.08,76.29,637,66.1868652168091,67.3178184868124,66.1868652168091,66.3695576681173,732.214161242556,0.0,1.0
2019-09-26,76.25,76.25,76.25,76.25,16,66.3347591059634,66.3347591059634,66.3347591059634,66.3347591059634,18.3915644896089,0.0,1.0
2019-09-27,76.25,76.25,76.25,76.25,8,66.3347591059634,66.3347591059634,66.3347591059634,66.3347591059634,9.19578224480447,0.0,1.0
2019-09-30,76.25,76.25,76.25,76.25,2,66.3347591059634,66.3347591059634,66.3347591059634,66.3347591059634,2.29894556120112,0.0,1.0
2019-10-01,79.0,79.0,79.0,79.0,10,68.7271602540473,68.7271602540473,68.7271602540473,68.7271602540473,11.4947278060056,0.0,1.0
2019-10-02,76.2,76.25,76.2,76.25,86,66.291260903271,66.3347591059634,66.291260903271,66.3347591059634,98.854659131648,0.0,1.0
2019-10-03,76.26,76.26,75.0,75.0,105,66.3434587465019,66.3434587465019,65.2473040386525,65.2473040386525,120.694641963059,0.0,1.0
2019-10-04,76.26,76.26,76.26,76.26,0,66.3434587465019,66.3434587465019,66.3434587465019,66.3434587465019,0,0.0,1.0
2019-10-07,76.255,76.255,76.255,76.255,8,66.3391089262326,66.3391089262326,66.3391089262326,66.3391089262326,9.19578224480448,0.0,1.0
2019-10-08,76.26,76.26,76.26,76.26,3,66.3434587465019,66.3434587465019,66.3434587465019,66.3434587465019,3.44841834180168,0.0,1.0
2019-10-09,76.26,76.26,76.26,76.26,0,66.3434587465019,66.3434587465019,66.3434587465019,66.3434587465019,0,0.0,1.0
2019-10-10,72.3,72.3,70.6,72.3,1319,62.898401093261,62.898401093261,61.4194622017182,62.898401093261,1516.15459761214,0.0,1.0
2019-10-11,70.0,72.28,70.0,72.27,178,60.897483769409,62.881001812184,60.897483769409,62.8723021716456,204.6061549469,0.0,1.0
2019-10-14,71.62,71.62,71.62,71.62,50,62.3068255366439,62.3068255366439,62.3068255366439,62.3068255366439,57.473639030028,0.0,1.0
2019-10-15,72.3,74.63,71.61,71.61,1289,62.898401093261,64.9254173387285,62.2981258961054,62.2981258961054,1481.67041419412,0.0,1.0
2019-10-16,71.61,71.61,71.61,71.61,78,62.2981258961054,62.2981258961054,62.2981258961054,62.2981258961054,89.6588768868436,0.0,1.0
2019-10-17,69.2,69.2,69.2,69.2,55,60.20151252633,60.20151252633,60.20151252633,60.20151252633,63.2210029330308,0.0,1.0
2019-10-18,69.2,69.2,69.2,69.2,3,60.20151252633,60.20151252633,60.20151252633,60.20151252633,3.44841834180168,0.0,1.0
2019-10-21,69.2,69.2,69.2,69.2,15,60.20151252633,60.20151252633,60.20151252633,60.20151252633,17.2420917090084,0.0,1.0
2019-10-22,69.2,69.2,69.2,69.2,9,60.20151252633,60.20151252633,60.20151252633,60.20151252633,10.345255025405,0.0,1.0
2019-10-23,74.01,74.01,74.01,74.01,10,64.3860396253423,64.3860396253423,64.3860396253423,64.3860396253423,11.4947278060056,0.0,1.0
2019-10-24,74.01,74.01,74.01,74.01,0,64.3860396253423,64.3860396253423,64.3860396253423,64.3860396253423,0,0.0,1.0
2019-10-25,74.1,74.6,74.1,74.6,53,64.4643363901887,64.899318417113,64.4643363901887,64.899318417113,60.9220573718296,0.0,1.0
2019-10-28,74.1,74.1,74.1,74.1,12,64.4643363901887,64.4643363901887,64.4643363901887,64.4643363901887,13.7936733672067,0.0,1.0
2019-10-29,74.1,74.1,74.1,74.1,8,64.4643363901887,64.4643363901887,64.4643363901887,64.4643363901887,9.19578224480447,0.0,1.0
2019-10-30,74.1,74.1,74.1,74.1,1,64.4643363901887,64.4643363901887,64.4643363901887,64.4643363901887,1.14947278060056,0.0,1.0
2019-10-31,73.0,73.0,73.0,73.0,56,63.5073759309551,63.5073759309551,63.5073759309551,63.5073759309551,64.3704757136313,0.0,1.0
2019-11-01,73.0,73.0,73.0,73.0,6,63.5073759309551,63.5073759309551,63.5073759309551,63.5073759309551,6.89683668360336,0.0,1.0
2019-11-04,72.24,72.24,70.53,71.13,81,62.8462032500301,62.8462032500301,61.3585647179488,61.880543150258,93.1072952286453,0.0,1.0
2019-11-05,71.0,71.0,70.19,70.19,88,61.9240413529505,61.9240413529505,61.2175839797689,61.2175839797689,100.897807434564,0.18,1.0
2019-11-06,73.0,73.0,73.0,73.0,28,63.6683805459913,63.6683805459913,63.6683805459913,63.6683805459913,32.1038478200887,0.0,1.0
2019-11-07,73.0,73.0,73.0,73.0,1,63.6683805459913,63.6683805459913,63.6683805459913,63.6683805459913,1.1465659935746,0.0,1.0
2019-11-08,73.0,73.0,73.0,73.0,55,63.6683805459913,63.6683805459913,63.6683805459913,63.6683805459913,63.0611296466028,0.0,1.0
2019-11-11,72.34,72.34,72.34,72.34,39,63.0927486122879,63.0927486122879,63.0927486122879,63.0927486122879,44.7160737494092,0.0,1.0
2019-11-12,72.74,72.74,69.74,69.74,92,63.441616450896,63.441616450896,60.8251076613347,60.8251076613347,105.484071408863,0.0,1.0
2019-11-13,70.0,70.0,68.95,68.95,215,61.0518717564301,61.0518717564301,60.1360936800836,60.1360936800836,246.511688618538,0.0,1.0
2019-11-14,70.0,70.0,70.0,70.0,7,61.0518717564301,61.0518717564301,61.0518717564301,61.0518717564301,8.02596195502216,0.0,1.0
2019-11-15,70.0,71.13,69.28,70.28,113,61.0518717564301,62.0374234004981,60.4239096469353,61.2960792434558,129.561957273929,0.0,1.0
2019-11-18,70.0,70.0,70.0,70.0,154,61.0518717564301,61.0518717564301,61.0518717564301,61.0518717564301,176.571163010488,0.0,1.0
2019-11-19,70.0,70.0,70.0,70.0,15,61.0518717564301,61.0518717564301,61.0518717564301,61.0518717564301,17.1984899036189,0.0,1.0
2019-11-20,72.0,74.0,70.45,70.45,524,62.7962109494709,64.5405501425118,61.4443480748643,61.4443480748643,600.800580633088,0.0,1.0
2019-11-21,72.0,72.0,72.0,72.0,36,62.7962109494709,62.7962109494709,62.7962109494709,62.7962109494709,41.2763757686854,0.0,1.0
2019-11-22,72.0,72.0,72.0,72.0,10,62.7962109494709,62.7962109494709,62.7962109494709,62.7962109494709,11.465659935746,0.0,1.0
2019-11-25,71.25,71.25,70.0,70.0,71,62.1420837520806,62.1420837520806,61.0518717564301,61.0518717564301,81.4061855437963,0.0,1.0
2019-11-26,70.93,70.93,70.93,70.93,68,61.8629894811941,61.8629894811941,61.8629894811941,61.8629894811941,77.9664875630724,0.0,1.0
2019-11-27,70.52,70.52,70.52,70.52,71,61.5053999466207,61.5053999466207,61.5053999466207,61.5053999466207,81.4061855437962,0.0,1.0
2019-11-29,70.52,70.52,70.52,70.52,5,61.5053999466207,61.5053999466207,61.5053999466207,61.5053999466207,5.73282996787297,0.0,1.0
2019-12-02,70.52,70.52,70.52,70.52,15,61.5053999466207,61.5053999466207,61.5053999466207,61.5053999466207,17.1984899036189,0.0,1.0
2019-12-03,70.52,70.52,70.52,70.52,13,61.5053999466207,61.5053999466207,61.5053999466207,61.5053999466207,14.9053579164697,0.0,1.0
2019-12-04,71.69,71.69,71.69,71.69,13,62.5258383745496,62.5258383745496,62.5258383745496,62.5258383745496,14.9053579164697,0.0,1.0
2019-12-05,70.99,72.99,70.01,70.01,161,61.9153196569853,63.6596588500261,61.0605934523953,61.0605934523953,184.59712496551,0.0,1.0
2019-12-06,71.84,71.84,71.84,71.84,39,62.6566638140276,62.6566638140276,62.6566638140276,62.6566638140276,44.7160737494093,0.0,1.0
2019-12-09,70.76,72.75,70.76,70.76,513,61.7147206497856,63.4503381468612,61.7147206497856,61.7147206497856,588.188354703767,0.0,1.0
2019-12-10,71.72,72.15,71.72,72.0,85,62.5520034624452,62.927036388949,62.5520034624452,62.7962109494709,97.4581094538406,0.0,1.0
2019-12-11,70.88,70.88,70.09,70.09,20,61.819381001368,61.819381001368,61.1303670201169,61.1303670201169,22.9313198714919,0.0,1.0
2019-12-12,71.39,71.39,71.39,71.39,17,62.2641874955935,62.2641874955935,62.2641874955935,62.2641874955935,19.4916218907681,0.0,1.0
2019-12-13,71.39,71.39,71.39,71.39,3,62.2641874955935,62.2641874955935,62.2641874955935,62.2641874955935,3.43969798072378,0.0,1.0
2019-12-16,73.4,73.4,71.99,71.99,627,64.0172483845995,64.0172483845995,62.7874892535057,62.7874892535057,718.896877971272,0.0,1.0
2019-12-17,74.1,74.1,73.0,73.0,434,64.6277671021638,64.6277671021638,63.6683805459913,63.6683805459913,497.609641211374,0.0,1.0
2019-12-18,73.5,73.5,71.49,71.49,63,64.1044653442516,64.1044653442516,62.3514044552455,62.3514044552455,72.2336575951995,0.0,1.0
2019-12-19,73.5,73.5,73.5,73.5,48,64.1044653442516,64.1044653442516,64.1044653442516,64.1044653442516,55.0351676915805,0.0,1.0
2019-12-20,74.9,74.9,73.5,73.5,292,65.3255027793802,65.3255027793802,64.1044653442516,64.1044653442516,334.797270123782,0.0,1.0
2019-12-23,74.9,74.9,74.9,74.9,0,65.3255027793802,65.3255027793802,65.3255027793802,65.3255027793802,0,0.0,1.0
2019-12-24,74.9,74.9,74.9,74.9,1,65.3255027793802,65.3255027793802,65.3255027793802,65.3255027793802,1.14656599357459,0.0,1.0
2019-12-26,73.99,73.99,73.99,73.99,38,64.5318284465466,64.5318284465466,64.5318284465466,64.5318284465466,43.5695077558346,0.0,1.0
2019-12-27,74.25,74.85,74.25,74.85,141,64.7585925416419,65.2818942995541,64.7585925416419,65.2818942995541,161.665805094018,0.0,1.0
2019-12-30,73.99,73.99,73.99,73.99,67,64.5318284465466,64.5318284465466,64.5318284465466,64.5318284465466,76.8199215694978,0.0,1.0
2019-12-31,72.01,72.01,72.01,72.01,93,62.8049326454361,62.8049326454361,62.8049326454361,62.8049326454361,106.630637402437,0.0,1.0
2020-01-02,73.7,73.7,73.7,73.7,42,64.2788992635556,64.2788992635556,64.2788992635556,64.2788992635556,48.155771730133,0.0,1.0
2020-01-03,72.59,72.59,72.59,72.59,22,63.5549984984437,63.5549984984437,63.5549984984437,63.5549984984437,25.127527932191,0.28,1.0
2020-01-06,73.18,73.26,73.0,73.26,379,64.0715634400897,64.1416061440417,63.9139673561977,64.1416061440417,432.878776650017,0.0,1.0
2020-01-07,74.0,75.0,74.0,74.97,818,64.7895011555976,65.6650349549976,64.7895011555976,65.6387689410156,934.287174933284,0.0,1.0
2020-01-08,74.0,74.0,74.0,74.0,78,64.7895011555976,64.7895011555976,64.7895011555976,64.7895011555976,89.0885081232226,0.0,1.0
2020-01-09,74.0,74.0,74.0,74.0,5,64.7895011555976,64.7895011555976,64.7895011555976,64.7895011555976,5.71080180277068,0.0,1.0
2020-01-10,75.0,75.0,75.0,75.0,107,65.6650349549976,65.6650349549976,65.6650349549976,65.6650349549976,122.211158579293,0.0,1.0
2020-01-13,75.0,75.0,75.0,75.0,7,65.6650349549976,65.6650349549976,65.6650349549976,65.6650349549976,7.99512252387895,0.0,1.0
2020-01-14,75.0,75.0,75.0,75.0,14,65.6650349549976,65.6650349549976,65.6650349549976,65.6650349549976,15.9902450477579,0.0,1.0
2020-01-15,75.0,75.0,75.0,75.0,4,65.6650349549976,65.6650349549976,65.6650349549976,65.6650349549976,4.56864144221654,0.0,1.0
2020-01-16,75.0,75.0,75.0,75.0,7,65.6650349549976,65.6650349549976,65.6650349549976,65.6650349549976,7.99512252387895,0.0,1.0
2020-01-17,76.94,76.98,74.98,74.98,415,67.3635705258335,67.3985918778095,65.6475242790096,65.6475242790096,473.996549629967,0.0,1.0
2020-01-21,75.98,75.98,75.98,75.98,17,66.5230580784096,66.5230580784096,66.5230580784096,66.5230580784096,19.4167261294203,0.0,1.0
2020-01-22,75.98,75.98,75.98,75.98,1,66.5230580784096,66.5230580784096,66.5230580784096,66.5230580784096,1.14216036055414,0.0,1.0
2020-01-23,75.98,75.98,75.98,75.98,1,66.5230580784096,66.5230580784096,66.5230580784096,66.5230580784096,1.14216036055414,0.0,1.0
2020-01-24,77.98,77.98,74.41,75.98,322,68.2741256772095,68.2741256772095,65.1484700133516,66.5230580784096,367.775636098432,0.0,1.0
2020-01-27,80.82,80.82,77.54,77.54,258,70.7606416675054,70.7606416675054,67.8888908054735,67.8888908054735,294.677373022967,0.0,1.0
2020-01-28,79.01,79.01,78.17,78.17,73,69.1759254905915,69.1759254905915,68.4404770990955,68.4404770990955,83.3777063204519,0.0,1.0
2020-01-29,81.48,81.86,79.9,79.9,163,71.3384939751094,71.6711968188814,69.9551505720574,69.9551505720574,186.172138770324,0.0,1.0
2020-01-30,77.975,78.27,77.975,78.27,123,68.2697480082125,68.5280304790355,68.2697480082125,68.5280304790355,140.485724348159,0.0,1.0
2020-01-31,77.97,77.97,77.97,77.97,0,68.2653703392155,68.2653703392155,68.2653703392155,68.2653703392155,0,0.0,1.0
2020-02-03,76.01,77.75,74.18,74.27,462,66.5493240923916,68.0727529033475,64.9470972394896,65.0258952814356,527.678086576011,0.0,1.0
2020-02-04,76.01,76.01,76.01,76.01,8,66.5493240923916,66.5493240923916,66.5493240923916,66.5493240923916,9.13728288443308,0.0,1.0
2020-02-05,76.01,76.01,76.01,76.01,1,66.5493240923916,66.5493240923916,66.5493240923916,66.5493240923916,1.14216036055414,0.0,1.0
2020-02-06,77.88,77.92,76.01,76.01,147,68.1865722972695,68.2215936492455,66.5493240923916,66.5493240923916,167.897573001458,0.0,1.0
2020-02-07,80.0,80.82,80.0,80.82,141,70.2003000358894,70.9198531112573,70.2003000358894,70.9198531112573,160.683073921809,0.18,1.0
2020-02-10,74.95,75.0,74.23,74.23,365,65.7689060961239,65.8127812836463,65.1371033958009,65.1371033958009,415.952638166385,0.0,1.0
2020-02-11,79.69,79.94,76.3,79.94,306,69.9282738732504,70.1476498108625,66.9535361592295,70.1476498108625,348.716458298394,0.0,1.0
2020-02-12,79.69,79.69,79.69,79.69,3,69.9282738732504,69.9282738732504,69.9282738732504,69.9282738732504,3.418788806847,0.0,1.0
2020-02-13,74.65,75.65,73.65,73.65,164,65.5056549709893,66.383158721438,64.6281512205407,64.6281512205407,186.893788107636,0.0,1.0
2020-02-14,74.02,74.21,74.01,74.21,167,64.9528276082067,65.1195533207919,64.9440525707022,65.1195533207919,190.312576914483,0.0,1.0
2020-02-18,75.26,75.26,73.01,74.07,703,66.040932258763,66.040932258763,64.0665488202536,64.9967027957291,801.136177071147,0.0,1.0
2020-02-19,75.54,75.54,75.54,75.54,41,66.2866333088886,66.2866333088886,66.2866333088886,66.2866333088886,46.723447026909,0.0,1.0
2020-02-20,73.03,73.03,73.03,73.03,204,64.0840988952626,64.0840988952626,64.0840988952626,64.0840988952626,232.477638865596,0.0,1.0
2020-02-21,73.03,73.03,73.03,73.03,0,64.0840988952626,64.0840988952626,64.0840988952626,64.0840988952626,0,0.0,1.0
2020-02-24,74.97,74.97,73.5,73.55,119,65.7864561711329,65.7864561711329,64.4965256579734,64.5404008454959,135.611956004931,0.0,1.0
2020-02-25,74.97,74.97,74.97,74.97,0,65.7864561711329,65.7864561711329,65.7864561711329,65.7864561711329,0,0.0,1.0
2020-02-26,73.59,73.59,73.5,73.5,132,64.5755009955138,64.5755009955138,64.4965256579734,64.4965256579734,150.426707501268,0.0,1.0
2020-02-27,73.59,73.59,73.59,73.59,0,64.5755009955138,64.5755009955138,64.5755009955138,64.5755009955138,0,0.0,1.0
2020-02-28,72.72,77.51,72.5,73.59,396,63.8120727326235,68.0153156972724,63.6190219075248,64.5755009955138,451.280122503804,0.0,1.0
2020-03-02,72.72,72.72,72.72,72.72,20,63.8120727326235,63.8120727326235,63.8120727326235,63.8120727326235,22.79192537898,0.0,1.0
2020-03-03,72.72,72.72,72.72,72.72,23,63.8120727326235,63.8120727326235,63.8120727326235,63.8120727326235,26.210714185827,0.0,1.0
2020-03-04,72.75,72.75,72.75,72.75,26,63.838397845137,63.838397845137,63.838397845137,63.838397845137,29.629502992674,0.0,1.0
2020-03-05,72.75,72.75,72.75,72.75,8,63.838397845137,63.838397845137,63.838397845137,63.838397845137,9.116770151592,0.0,1.0
2020-03-06,73.53,75.05,72.75,72.75,404,64.5228507704869,65.8566564711688,63.838397845137,63.838397845137,460.396892655396,0.0,1.0
2020-03-09,72.0,72.04,69.54,69.99,353,63.1802700323005,63.2153701823184,61.0216108061969,61.4164874938988,402.277482938997,0.0,1.0
2020-03-10,70.56,70.56,70.56,70.56,12,61.9166646316545,61.9166646316545,61.9166646316545,61.9166646316545,13.675155227388,0.0,1.0
2020-03-11,72.79,72.79,69.59,69.59,83,63.8734979951549,63.8734979951549,61.0654859937193,61.0654859937193,94.5864903227671,0.0,1.0
2020-03-12,72.25,72.25,72.25,72.25,70,63.3996459699126,63.3996459699126,63.3996459699126,63.3996459699126,79.7717388264301,0.0,1.0
2020-03-13,74.93,77.49,74.93,77.49,319,65.7513560211149,67.9977656222634,65.7513560211149,67.9977656222634,363.531209794732,0.0,1.0
2020-03-16,74.93,74.93,74.93,74.93,7,65.7513560211149,65.7513560211149,65.7513560211149,65.7513560211149,7.97717388264301,0.0,1.0
2020-03-17,70.05,70.37,69.54,70.37,1245,61.4691377189257,61.7499389190693,61.0216108061969,61.7499389190693,1418.79735484151,0.0,1.0
2020-03-18,68.49,70.5,68.49,70.5,519,60.1002318682258,61.8640144066276,60.1002318682258,61.8640144066276,591.450463584532,0.0,1.0
2020-03-19,68.49,68.49,68.49,68.49,1,60.1002318682258,60.1002318682258,60.1002318682258,60.1002318682258,1.139596268949,0.0,1.0
2020-03-20,68.49,68.49,68.49,68.49,0,60.1002318682258,60.1002318682258,60.1002318682258,60.1002318682258,0,0.0,1.0
2020-03-23,62.01,62.01,62.01,62.01,13,54.4140075653188,54.4140075653188,54.4140075653188,54.4140075653188,14.814751496337,0.0,1.0
2020-03-24,66.5,66.5,66.5,66.5,61,58.3539994048331,58.3539994048331,58.3539994048331,58.3539994048331,69.515372405889,0.0,1.0
2020-03-25,62.41,64.01,62.41,64.01,109,54.7650090654982,56.169015066216,54.7650090654982,56.169015066216,124.215993315441,0.0,1.0
2020-03-26,64.8,64.8,64.8,64.8,12,56.8622430290704,56.8622430290704,56.8622430290704,56.8622430290704,13.675155227388,0.0,1.0
2020-03-27,64.8,64.8,64.8,64.8,28,56.8622430290704,56.8622430290704,56.8622430290704,56.8622430290704,31.908695530572,0.0,1.0
2020-03-30,62.57,64.0,62.57,63.0,492,54.90540966557,56.1602400287115,54.90540966557,55.2827362782629,560.681364322909,0.0,1.0
2020-03-31,63.0,63.0,62.5,62.5,80,55.2827362782629,55.2827362782629,54.8439844030386,54.8439844030386,91.1677015159201,0.0,1.0
2020-04-01,62.41,62.71,62.41,62.71,376,54.7650090654982,55.0282601906328,54.7650090654982,55.0282601906328,428.488197124825,0.0,1.0
2020-04-02,62.41,62.41,62.41,62.41,18,54.7650090654982,54.7650090654982,54.7650090654982,54.7650090654982,20.512732841082,0.0,1.0
2020-04-03,60.85,60.85,60.85,60.85,10,53.3961032147984,53.3961032147984,53.3961032147984,53.3961032147984,11.39596268949,0.0,1.0
2020-04-06,61.55,61.55,61.55,61.55,79,54.0103558401124,54.0103558401124,54.0103558401124,54.0103558401124,90.0281052469711,0.0,1.0
2020-04-07,61.0,63.0,60.51,63.0,268,53.5277287773657,55.2827362782629,53.0977519396459,55.2827362782629,305.411800078332,0.0,1.0
2020-04-08,61.5,61.5,61.5,61.5,101,53.96648065259,53.96648065259,53.96648065259,53.96648065259,115.099223163849,0.0,1.0
2020-04-09,61.5,61.5,61.5,61.5,5,53.96648065259,53.96648065259,53.96648065259,53.96648065259,5.697981344745,0.0,1.0
2020-04-13,61.38,61.75,61.38,61.74,94,53.8611802025362,54.1858565902022,53.8611802025362,54.1770815526977,107.122049281206,0.0,1.0
2020-04-14,64.0,64.95,63.0,63.0,154,56.1602400287115,56.9938685916377,55.2827362782629,55.2827362782629,175.497825418146,0.0,1.0
2020-04-15,67.99,67.99,62.0,62.0,79,59.6614799930015,59.6614799930015,54.4052325278143,54.4052325278143,90.0281052469711,0.0,1.0
2020-04-16,73.16,74.78,72.78,74.78,219,64.1981743828209,65.6197304585477,63.8647229576504,65.6197304585477,249.571582899831,0.0,1.0
2020-04-17,73.97,73.99,73.97,73.99,43,64.9089524206843,64.9265024956932,64.9089524206843,64.9265024956932,49.002639564807,0.0,1.0
2020-04-20,72.96,82.85,72.91,77.0,554,64.0226736327312,72.701185724668,63.9787984452087,67.5677887845436,631.336332997746,0.0,1.0
2020-04-21,72.96,72.96,72.96,72.96,7,64.0226736327312,64.0226736327312,64.0226736327312,64.0226736327312,7.977173882643,0.0,1.0
2020-04-22,72.96,72.96,72.96,72.96,0,64.0226736327312,64.0226736327312,64.0226736327312,64.0226736327312,0,0.0,1.0
2020-04-23,72.96,72.96,72.96,72.96,1,64.0226736327312,64.0226736327312,64.0226736327312,64.0226736327312,1.139596268949,0.0,1.0
2020-04-24,66.51,66.51,66.51,66.51,55,58.3627744423376,58.3627744423376,58.3627744423376,58.3627744423376,62.677794792195,0.0,1.0
2020-04-27,66.51,66.51,66.51,66.51,19,58.3627744423376,58.3627744423376,58.3627744423376,58.3627744423376,21.652329110031,0.0,1.0
2020-04-28,60.99,63.52,60.99,63.52,268,53.5189537398612,55.7390382284962,53.5189537398612,55.7390382284962,305.411800078332,0.0,1.0
2020-04-29,65.49,65.86,64.23,64.23,170,57.46772061688,57.792397004546,56.3620658913147,56.3620658913147,193.73136572133,0.0,1.0
2020-04-30,65.49,65.49,65.49,65.49,2,57.6256712919607,57.6256712919607,57.6256712919607,57.6256712919607,2.27294532217055,0.18,1.0
2020-05-01,61.19,61.19,61.19,61.19,104,53.8420343007341,53.8420343007341,53.8420343007341,53.8420343007341,118.193156752869,0.0,1.0
2020-05-04,65.0,65.0,65.0,65.0,103,57.1945126580768,57.1945126580768,57.1945126580768,57.1945126580768,117.056684091783,0.0,1.0
2020-05-05,64.9,64.9,64.9,64.9,22,57.1065211001413,57.1065211001413,57.1065211001413,57.1065211001413,25.0023985438761,0.0,1.0
2020-05-06,64.9001,64.9001,64.9001,64.9001,104,57.1066090916992,57.1066090916992,57.1066090916992,57.1066090916992,118.193156752869,0.0,1.0
2020-05-07,69.8,69.8,67.57,67.57,35,61.4181074389809,61.4181074389809,59.4558956970192,59.4558956970192,39.7765431379847,0.0,1.0
2020-05-08,69.8,69.8,68.5,68.5,79,61.4181074389809,61.4181074389809,60.2742171858194,60.2742171858194,89.7813402257368,0.0,1.0
2020-05-11,67.8,69.8,62.91,62.91,404,59.6582762802709,61.4181074389809,55.3554890972248,55.3554890972248,459.134955078451,0.0,1.0
2020-05-12,62.0,62.5,61.02,61.4,378,54.5547659200117,54.9947237096892,53.6924486522438,54.0268165723987,429.586665890234,0.0,1.0
2020-05-13,55.97,59.5,55.97,59.5,929,49.2488749765009,52.3549769716241,49.2488749765009,52.3549769716241,1055.78310214822,0.0,1.0
2020-05-14,53.5,55.08,53.09,55.0,368,47.075483495494,48.4657501108749,46.7147181079584,48.3953568645265,418.221939279381,0.0,1.0
2020-05-15,52.4,52.88,52.4,52.88,116,46.1075763582034,46.5299358362939,46.1075763582034,46.5299358362939,131.830828685892,0.0,1.0
2020-05-18,55.0,55.94,52.05,52.52,1873,48.3953568645265,49.2224775091202,45.7996059054292,46.213166227726,2128.61329421272,0.0,1.0
2020-05-19,55.15,56.97,54.5,56.0,471,48.5273442014298,50.1287905558559,47.955399074849,49.2752724438815,535.278623371164,0.0,1.0
2020-05-20,54.9,54.9,54.25,54.25,357,48.307365306591,48.307365306591,47.7354201800102,47.7354201800102,405.720740007443,0.0,1.0
2020-05-21,57.75,60.0,54.5,54.55,348,50.8151247077528,52.7949347613016,47.955399074849,47.9993948538167,395.492486057676,0.0,1.0
2020-05-22,55.99,56.3,55.15,55.15,520,49.266473288088,49.539247117688,48.5273442014298,48.5273442014298,590.965783764343,0.0,1.0
2020-05-26,56.5,57.0,55.0,55.64,321,49.715230233559,50.1551880232366,48.3953568645265,48.9585028353137,364.807724208374,0.0,1.0
2020-05-27,55.37,55.37,55.37,55.37,118,48.7209256288879,48.7209256288879,48.7209256288879,48.7209256288879,134.103774008062,0.0,1.0
2020-05-28,57.51,59.25,55.4,55.4,536,50.6039449687076,52.1349980767854,48.7473230962685,48.7473230962685,609.149346341708,0.0,1.0
2020-05-29,55.37,55.37,55.37,55.37,26,48.7209256288879,48.7209256288879,48.7209256288879,48.7209256288879,29.5482891882171,0.0,1.0
2020-06-01,59.0,59.1,55.01,55.01,1167,51.9150191819466,52.0030107398821,48.4041560203201,48.4041560203201,1326.26359548652,0.0,1.0
2020-06-02,57.0,57.0,57.0,57.0,211,50.1551880232366,50.1551880232366,50.1551880232366,50.1551880232366,239.795731488993,0.0,1.0
2020-06-03,57.5,59.5,57.5,59.21,639,50.5951458129141,52.3549769716241,50.5951458129141,52.0998014536112,726.206030433491,0.0,1.0
2020-06-04,57.07,58.0,56.77,58.0,274,50.2167821137914,51.0351036025916,49.9528074399849,51.0351036025916,311.393509137366,0.0,1.0
2020-06-05,57.76,59.0,57.53,57.53,338,50.8239238635464,51.9150191819466,50.6215432802947,50.6215432802947,384.127759446823,0.0,1.0
2020-06-08,60.1,62.0,55.01,55.01,999,52.8829263192371,54.5547659200117,48.4041560203201,48.4041560203201,1135.33618842419,0.0,1.0
2020-06-09,59.63,61.96,58.14,60.14,584,52.4693659969403,54.5195692968375,51.1582917837013,52.9181229424114,663.700034073801,0.0,1.0
2020-06-10,58.56,58.9,55.51,55.51,263,51.5278563270304,51.8270276240111,48.8441138099976,48.8441138099976,298.892309865428,0.0,1.0
2020-06-11,56.63,61.92,56.3,56.3,393,49.8296192588752,54.4843726736633,49.539247117688,49.539247117688,446.633755806513,0.0,1.0
2020-06-12,57.98,61.92,57.98,61.92,617,51.0175052910045,54.4843726736633,51.0175052910045,54.4843726736633,701.203631889615,0.0,1.0
2020-06-15,56.01,57.0,56.01,56.6,274,49.2840715996751,50.1551880232366,49.2840715996751,49.8032217914946,311.393509137365,0.0,1.0
2020-06-16,58.5,58.5,58.0,58.0,138,51.4750613922691,51.4750613922691,51.0351036025916,51.0351036025916,156.833227229768,0.0,1.0
2020-06-17,57.5,57.66,57.0,57.66,266,50.5951458129141,50.7359323056109,50.1551880232366,50.7359323056109,302.301727848683,0.0,1.0
2020-06-18,57.8,58.0,56.37,57.75,224,50.8591204867206,51.0351036025916,49.6008412082429,50.8151247077528,254.569876083102,0.0,1.0
2020-06-19,57.85,64.74,56.22,61.92,423,50.9031162656883,56.9657346074445,49.4688538713396,54.4843726736633,480.727935639072,0.0,1.0
2020-06-22,56.05,57.0,56.05,56.91,275,49.3192682228493,50.1551880232366,49.3192682228493,50.0759956210946,312.529981798451,0.0,1.0
2020-06-23,56.93,57.8,56.05,57.8,307,50.0935939326817,50.8591204867206,49.3192682228493,50.8591204867206,348.89710695318,0.0,1.0
2020-06-24,56.2,57.8,56.05,56.93,236,49.4512555597525,50.8591204867206,49.3192682228493,50.0935939326817,268.207548016125,0.0,1.0
2020-06-25,57.55,57.55,56.05,56.05,227,50.6391415918818,50.6391415918818,49.3192682228493,49.3192682228493,257.979294066358,0.0,1.0
2020-06-26,57.8,57.8,57.8,57.8,51,50.8591204867206,50.8591204867206,50.8591204867206,50.8591204867206,57.960105715349,0.0,1.0
2020-06-29,56.43,57.45,56.05,57.45,112,49.6536361430042,50.5511500339463,49.3192682228493,50.5511500339463,127.284938041551,0.0,1.0
2020-06-30,56.34,57.8,56.05,56.05,123,49.5744437408623,50.8591204867206,49.3192682228493,49.3192682228493,139.786137313489,0.0,1.0
2020-07-01,57.8,57.8,57.8,57.8,32,50.8591204867206,50.8591204867206,50.8591204867206,50.8591204867206,36.3671251547288,0.0,1.0
2020-07-02,59.82,59.82,57.8,57.8,311,52.6365499570177,52.6365499570177,50.8591204867206,50.8591204867206,353.442997597521,0.0,1.0
2020-07-06,59.82,59.82,59.82,59.82,12,52.6365499570177,52.6365499570177,52.6365499570177,52.6365499570177,13.6376719330233,0.0,1.0
2020-07-07,58.03,58.03,58.03,58.03,37,51.0615010699722,51.0615010699722,51.0615010699722,51.0615010699722,42.0494884601552,0.0,1.0
2020-07-08,58.03,58.03,58.03,58.03,0,51.0615010699722,51.0615010699722,51.0615010699722,51.0615010699722,0,0.0,1.0
2020-07-09,58.03,58.03,58.03,58.03,3,51.0615010699722,51.0615010699722,51.0615010699722,51.0615010699722,3.40941798325583,0.0,1.0
2020-07-10,58.03,58.03,58.03,58.03,14,51.0615010699722,51.0615010699722,51.0615010699722,51.0615010699722,15.9106172551939,0.0,1.0
2020-07-13,56.08,56.08,56.08,56.08,61,49.3456656902299,49.3456656902299,49.3456656902299,49.3456656902299,69.3248323262019,0.0,1.0
2020-07-14,56.05,56.05,56.05,56.05,195,49.3192682228493,49.3192682228493,49.3192682228493,49.3192682228493,221.612168911629,0.0,1.0
2020-07-15,56.05,56.05,56.05,56.05,2,49.3192682228493,49.3192682228493,49.3192682228493,49.3192682228493,2.27294532217055,0.0,1.0
2020-07-16,59.6,59.66,59.5,59.5,103,52.4429685295596,52.4957634643209,52.3549769716241,52.3549769716241,117.056684091783,0.0,1.0
2020-07-17,60.0,60.0,60.0,60.0,58,52.7949347613016,52.7949347613016,52.7949347613016,52.7949347613016,65.9154143429461,0.0,1.0
2020-07-20,59.0,60.15,59.0,60.0,399,51.9150191819466,52.9269220982049,51.9150191819466,52.7949347613016,453.452591773025,0.0,1.0
2020-07-21,65.35,68.95,63.75,63.75,524,57.502483110851,60.6701791965291,56.094618183883,56.094618183883,595.511674408685,0.0,1.0
2020-07-22,65.255,66.6111,65.255,66.6111,414,57.4188911308123,58.6121446479757,57.4188911308123,58.6121446479757,470.499681689304,0.0,1.0
2020-07-23,65.25,65.25,65.25,65.25,113,57.4144915529155,57.4144915529155,57.4144915529155,57.4144915529155,128.421410702636,0.0,1.0
2020-07-24,68.18,68.2949,64.51,64.51,163,59.9926442004258,60.0937465004937,56.7633540241928,56.7633540241928,185.2450437569,0.0,1.0
2020-07-27,65.2107,67.39,65.2107,66.695,625,57.3799108706469,59.2975108927353,57.3799108706469,58.6859695650835,710.295413178297,0.0,1.0
2020-07-28,65.035,65.035,64.01,64.01,239,57.2253097033542,57.2253097033542,56.3233962345153,56.3233962345153,271.616965999381,0.0,1.0
2020-07-29,66.0,66.03,64.68,64.9975,658,58.0744282374318,58.1008257048125,56.9129396726832,57.1923128691284,747.799010994111,0.0,1.0
2020-07-30,64.5041,65.74,64.5041,65.74,110,56.9165473265585,58.0070696474791,56.9165473265585,58.0070696474791,124.66411497679,0.18,1.0
2020-07-31,68.72,69.78,66.98,66.98,98,60.6365352323512,61.5718484940842,59.1012096895064,59.1012096895064,111.064393342958,0.0,1.0
2020-08-03,68.29,68.29,68.29,68.29,29,60.2571157016482,60.2571157016482,60.2571157016482,60.2571157016482,32.8659939484264,0.0,1.0
2020-08-04,68.2502,68.2502,68.2502,68.2502,41,60.2219973357831,60.2219973357831,60.2219973357831,60.2219973357831,46.4657155822581,0.0,1.0
2020-08-05,68.2502,68.2502,68.2502,68.2502,14,60.2219973357831,60.2219973357831,60.2219973357831,60.2219973357831,15.8663419061369,0.0,1.0
2020-08-06,70.8409,71.477,69.305,70.0,645,62.5079558897187,63.0692320838586,61.1527222683076,61.7659701144439,730.98503781845,0.0,1.0
2020-08-07,72.4,74.8,70.0,70.0,71,63.8836605183676,66.0013509222914,61.7659701144439,61.7659701144439,80.4650196668372,0.0,1.0
2020-08-10,72.445,74.8,72.4,74.8,240,63.9233672134412,66.0013509222914,63.8836605183676,66.0013509222914,271.994432676633,0.0,1.0
2020-08-11,74.6,74.6,72.5,72.5,332,65.8248767219644,65.8248767219644,63.9718976185311,63.9718976185311,376.258965202675,0.0,1.0
2020-08-12,74.6,74.6,74.6,74.6,15,65.8248767219644,65.8248767219644,65.8248767219644,65.8248767219644,16.9996520422895,0.0,1.0
2020-08-13,78.9,78.9,78.9,78.9,53,69.6190720289946,69.6190720289946,69.6190720289946,69.6190720289946,60.0654372160897,0.0,1.0
2020-08-14,78.6,78.6,78.6,78.6,27,69.3543607285041,69.3543607285041,69.3543607285041,69.3543607285041,30.5993736761212,0.0,1.0
2020-08-17,78.6,78.6,78.6,78.6,11,69.3543607285041,69.3543607285041,69.3543607285041,69.3543607285041,12.466411497679,0.0,1.0
2020-08-18,78.6,78.6,78.6,78.6,5,69.3543607285041,69.3543607285041,69.3543607285041,69.3543607285041,5.66655068076318,0.0,1.0
2020-08-19,76.55,77.655,76.3,76.6817,483,67.5455001751525,68.5205201319591,67.3249074247438,67.6617084360679,547.388795761723,0.0,1.0
2020-08-20,76.55,76.55,76.55,76.55,1,67.5455001751525,67.5455001751525,67.5455001751525,67.5455001751525,1.13331013615264,0.0,1.0
2020-08-21,76.55,76.55,76.55,76.55,14,67.5455001751525,67.5455001751525,67.5455001751525,67.5455001751525,15.8663419061369,0.0,1.0
2020-08-24,76.55,76.55,76.55,76.55,11,67.5455001751525,67.5455001751525,67.5455001751525,67.5455001751525,12.466411497679,0.0,1.0
2020-08-25,74.5,74.58,74.5,74.54,596,65.736639621801,65.8072293019317,65.736639621801,65.7719344618664,675.45284114697,0.0,1.0
2020-08-26,73.05,74.0,73.05,74.0,82,64.4572016694303,65.2954541209835,64.4572016694303,65.2954541209835,92.9314311645162,0.0,1.0
2020-08-27,72.8,72.8,72.8,72.8,93,64.2366089190216,64.2366089190216,64.2366089190216,64.2366089190216,105.397842662195,0.0,1.0
2020-08-28,72.8,72.8,72.8,72.8,17,64.2366089190216,64.2366089190216,64.2366089190216,64.2366089190216,19.2662723145948,0.0,1.0
2020-08-31,73.03,73.03,73.03,73.03,433,64.4395542493976,64.4395542493976,64.4395542493976,64.4395542493976,490.723288954092,0.0,1.0
2020-09-01,73.03,73.03,73.03,73.03,0,64.4395542493976,64.4395542493976,64.4395542493976,64.4395542493976,0,0.0,1.0
2020-09-02,71.26,71.26,71.26,71.26,142,62.8777575765038,62.8777575765038,62.8777575765038,62.8777575765038,160.930039333674,0.0,1.0
2020-09-03,68.01,68.01,68.01,68.01,27,60.0100518211904,60.0100518211904,60.0100518211904,60.0100518211904,30.5993736761212,0.0,1.0
2020-09-04,68.01,68.01,68.01,68.01,12,60.0100518211904,60.0100518211904,60.0100518211904,60.0100518211904,13.5997216338316,0.0,1.0
2020-09-08,68.01,68.01,68.01,68.01,26,60.0100518211904,60.0100518211904,60.0100518211904,60.0100518211904,29.4660635399685,0.0,1.0
2020-09-09,68.0,68.04,68.0,68.04,481,60.001228111174,60.0365229512394,60.001228111174,60.0365229512394,545.122175489418,0.0,1.0
2020-09-10,66.03,66.0937,66.03,66.0937,255,58.2629572379533,58.3191642707574,58.2629572379533,58.3191642707574,288.994084718922,0.0,1.0
2020-09-11,66.03,66.03,66.03,66.03,4,58.2629572379533,58.2629572379533,58.2629572379533,58.2629572379533,4.53324054461054,0.0,1.0
2020-09-14,67.2,67.2,67.2,67.2,39,59.2953313098661,59.2953313098661,59.2953313098661,59.2953313098661,44.1990953099528,0.0,1.0
2020-09-15,67.2,67.2,67.2,67.2,2,59.2953313098661,59.2953313098661,59.2953313098661,59.2953313098661,2.26662027230527,0.0,1.0
2020-09-16,68.01,68.01,68.01,68.01,239,60.0100518211904,60.0100518211904,60.0100518211904,60.0100518211904,270.86112254048,0.0,1.0
2020-09-17,66.5,66.5027,66.5,66.5027,77,58.6776716087217,58.6800540104261,58.6776716087217,58.6800540104261,87.2648804837529,0.0,1.0
2020-09-18,68.0,68.0,68.0,68.0,108,60.001228111174,60.001228111174,60.001228111174,60.001228111174,122.397494704485,0.0,1.0
2020-09-21,66.0301,66.0301,66.03,66.03,135,58.2630454750534,58.2630454750534,58.2629572379533,58.2629572379533,152.996868380606,0.0,1.0
2020-09-22,66.0301,66.0301,66.0301,66.0301,6,58.2630454750534,58.2630454750534,58.2630454750534,58.2630454750534,6.79986081691582,0.0,1.0
2020-09-23,66.0301,66.0301,66.0301,66.0301,26,58.2630454750534,58.2630454750534,58.2630454750534,58.2630454750534,29.4660635399685,0.0,1.0
2020-09-24,66.0301,66.0301,66.0301,66.0301,19,58.2630454750534,58.2630454750534,58.2630454750534,58.2630454750534,21.5328925869001,0.0,1.0
2020-09-25,66.0301,66.0301,66.0301,66.0301,27,58.2630454750534,58.2630454750534,58.2630454750534,58.2630454750534,30.5993736761212,0.0,1.0
2020-09-28,62.25,65.48,62.25,65.48,55,54.9275948517733,57.777653187054,54.9275948517733,57.777653187054,62.332057488395,0.0,1.0
2020-09-29,63.2,63.2,63.2,63.2,60,55.7658473033265,55.7658473033265,55.7658473033265,55.7658473033265,67.9986081691581,0.0,1.0
2020-09-30,64.59,64.59,63.2,63.2027,244,56.992342995599,56.992342995599,55.7658473033265,55.7682297050309,276.527673221243,0.0,1.0
2020-10-01,62.7,64.0,62.7,64.0,188,55.324661802509,56.4717441046344,55.324661802509,56.4717441046344,213.062305596696,0.0,1.0
2020-10-02,62.7,62.7,62.7,62.7,24,55.324661802509,55.324661802509,55.324661802509,55.324661802509,27.1994432676633,0.0,1.0
2020-10-05,62.31,62.31,62.31,62.31,18,54.9805371118714,54.9805371118714,54.9805371118714,54.9805371118714,20.3995824507474,0.0,1.0
2020-10-06,62.0,63.0,62.0,63.0,115,54.7070021013646,55.5893731029995,54.7070021013646,55.5893731029995,130.330665657553,0.0,1.0
2020-10-07,62.0,62.0,62.0,62.0,3,54.7070021013646,54.7070021013646,54.7070021013646,54.7070021013646,3.39993040845791,0.0,1.0
2020-10-08,62.0,62.5,62.0,62.5,219,54.7070021013646,55.148187602182,54.7070021013646,55.148187602182,248.194919817427,0.0,1.0
2020-10-09,62.0,62.0,62.0,62.0,14,54.7070021013646,54.7070021013646,54.7070021013646,54.7070021013646,15.8663419061369,0.0,1.0
2020-10-12,62.0,62.0,61.185,61.9999,2154,54.7070021013646,54.7070021013646,53.9878697350321,54.7069138642644,2441.15003327278,0.0,1.0
2020-10-13,62.0,62.0,62.0,62.0,6,54.7070021013646,54.7070021013646,54.7070021013646,54.7070021013646,6.79986081691581,0.0,1.0
2020-10-14,62.92,62.92,62.5,62.5,116,55.5187834228687,55.5187834228687,55.148187602182,55.148187602182,131.463975793706,0.0,1.0
2020-10-15,62.92,62.92,62.92,62.92,13,55.5187834228687,55.5187834228687,55.5187834228687,55.5187834228687,14.7330317699843,0.0,1.0
2020-10-16,62.92,62.92,62.92,62.92,8,55.5187834228687,55.5187834228687,55.5187834228687,55.5187834228687,9.06648108922108,0.0,1.0
2020-10-19,63.0,63.0,63.0,63.0,79,55.5893731029995,55.5893731029995,55.5893731029995,55.5893731029995,89.5315007560582,0.0,1.0
2020-10-20,63.0,63.0,63.0,63.0,4,55.5893731029995,55.5893731029995,55.5893731029995,55.5893731029995,4.53324054461054,0.0,1.0
2020-10-21,68.88,68.88,65.0001,65.0001,21,60.7777145926127,60.7777145926127,57.3542033433695,57.3542033433695,23.7995128592054,0.0,1.0
2020-10-22,68.0,68.0,68.0,68.0,30,60.001228111174,60.001228111174,60.001228111174,60.001228111174,33.9993040845791,0.0,1.0
2020-10-23,69.01,69.01,69.0,69.0,332,60.8924228228253,60.8924228228253,60.8835991128089,60.8835991128089,376.258965202675,0.0,1.0
2020-10-26,69.01,69.01,69.01,69.01,80,60.8924228228253,60.8924228228253,60.8924228228253,60.8924228228253,90.6648108922109,0.0,1.0
2020-10-27,69.01,69.01,69.01,69.01,1,60.8924228228253,60.8924228228253,60.8924228228253,60.8924228228253,1.13331013615264,0.0,1.0
2020-10-28,69.0,69.0,69.0,69.0,15,60.8835991128089,60.8835991128089,60.8835991128089,60.8835991128089,16.9996520422895,0.0,1.0
2020-10-29,64.04,64.04,64.04,64.04,20,56.5070389446998,56.5070389446998,56.5070389446998,56.5070389446998,22.6662027230527,0.0,1.0
2020-10-30,64.04,64.04,64.04,64.04,14,56.5070389446998,56.5070389446998,56.5070389446998,56.5070389446998,15.8663419061369,0.0,1.0
2020-11-02,64.04,64.04,64.04,64.04,0,56.5070389446998,56.5070389446998,56.5070389446998,56.5070389446998,0,0.0,1.0
2020-11-03,65.95,65.95,64.01,64.01,147,58.1923675578225,58.1923675578225,56.4805678146507,56.4805678146507,166.596590014437,0.0,1.0
2020-11-04,65.95,65.95,65.95,65.95,0,58.1923675578225,58.1923675578225,58.1923675578225,58.1923675578225,0,0.0,1.0
2020-11-05,66.755,67.1,64.03,67.1,51,59.0615029944328,59.3667418309706,56.6505585609098,59.3667418309706,57.6433857485969,0.18,1.0
2020-11-06,66.755,66.755,66.755,66.755,4,59.0615029944328,59.0615029944328,59.0615029944328,59.0615029944328,4.52104986263505,0.0,1.0
2020-11-09,65.975,65.975,64.5,64.5,205,58.3713977987822,58.3713977987822,57.0663911788019,57.0663911788019,231.703805460046,0.0,1.0
2020-11-10,67.7322,71.3856,67.415,70.03,793,59.926080939548,63.1584275059454,59.6454381599834,61.9590600659147,896.298135267397,0.0,1.0
2020-11-11,79.0,79.0,70.97,71.97,3120,69.8952698158969,69.8952698158969,62.7907253016987,63.6754755525329,3526.41889285533,0.0,1.0
2020-11-12,81.85,81.85,72.1757,72.21,1536,72.4168080307742,72.4168080307742,63.8574686791295,63.8878156127331,1736.08314725186,0.0,1.0
2020-11-13,84.12,90.75,81.99,81.99,2672,74.4251911001677,80.291085263198,72.5406730658909,72.5406730658909,3020.06130824021,0.0,1.0
2020-11-16,90.64,94.0,87.15,87.6938,2085,80.1937627356062,83.1665235784089,77.1059843601951,77.5871115465987,2356.59724089852,0.0,1.0
2020-11-17,90.005,90.6502,90.005,90.64,125,79.6319463263266,80.2027871881647,79.6319463263266,80.1937627356062,141.282808207345,0.0,1.0
2020-11-18,90.6401,91.97,81.8,81.8,540,80.1938512106313,81.3704805692156,72.3725705182325,72.3725705182325,610.341731455731,0.0,1.0
2020-11-19,87.0,87.0,83.0,83.0,61,76.97327182257,76.97327182257,73.4342708192334,73.4342708192334,68.9460104051844,0.0,1.0
2020-11-20,87.0,87.2,87.0,87.0,140,76.97327182257,77.1502218727368,76.97327182257,76.97327182257,158.236745192227,0.0,1.0
2020-11-23,94.96,98.55,93.0,93.04,609,84.0158838192097,87.1921372197043,82.2817733275748,82.3171633376082,688.329841586186,0.0,1.0
2020-11-24,94.42,96.65,93.29,96.65,349,83.5381186837593,85.5111117431194,82.5383509003167,85.5111117431194,394.461600514908,0.0,1.0
2020-11-25,92.948,92.948,90.0,90.0,140,82.2357663145314,82.2357663145314,79.6275225750724,79.6275225750724,158.236745192227,0.0,1.0
2020-11-27,90.995,90.995,90.995,90.995,82,80.5078490746524,80.5078490746524,80.5078490746524,80.5078490746524,92.6815221840184,0.0,1.0
2020-11-30,90.995,90.995,90.995,90.995,17,80.5078490746524,80.5078490746524,80.5078490746524,80.5078490746524,19.2144619161989,0.0,1.0
2020-12-01,90.995,90.995,90.995,90.995,17,80.5078490746524,80.5078490746524,80.5078490746524,80.5078490746524,19.2144619161989,0.0,1.0
2020-12-02,97.0,97.35,93.89,94.65,551,85.8207743309113,86.1304369187033,83.0692010508172,83.7416112414511,622.774618577978,0.0,1.0
2020-12-03,94.1,94.1,94.1,94.1,125,83.2549986034923,83.2549986034923,83.2549986034923,83.2549986034923,141.282808207345,0.0,1.0
2020-12-04,94.1,94.1,94.1,94.1,26,83.2549986034923,83.2549986034923,83.2549986034923,83.2549986034923,29.3868241071278,0.0,1.0
2020-12-07,95.355,96.35,93.285,93.95,488,84.3653601682892,85.2456866678692,82.5339271490625,83.1222860658672,551.568083241476,0.0,1.0
2020-12-08,94.176,95.09,94.176,95.09,67,83.3222396225557,84.1309013518182,83.3222396225557,84.1309013518182,75.7275851991371,0.0,1.0
2020-12-09,93.0,93.0,93.0,93.0,13,82.2817733275748,82.2817733275748,82.2817733275748,82.2817733275748,14.6934120535639,0.0,1.0
2020-12-10,92.0,93.015,91.9328,93.015,234,81.3970230767407,82.2950445813373,81.3375678598846,82.2950445813373,264.48141696415,0.0,1.0
2020-12-11,92.05,92.11,92.05,92.11,78,81.4412605892824,81.4943456043324,81.4412605892824,81.4943456043324,88.1604723213834,0.0,1.0
2020-12-14,92.87,92.87,92.87,92.87,104,82.1667557949664,82.1667557949664,82.1667557949664,82.1667557949664,117.547296428511,0.0,1.0
2020-12-15,91.52,91.52,91.52,91.52,173,80.9723429563403,80.9723429563403,80.9723429563403,80.9723429563403,195.535406558966,0.0,1.0
2020-12-16,91.889,91.889,91.889,91.889,30,81.2988157988981,81.2988157988981,81.2988157988981,81.2988157988981,33.9078739697628,0.0,1.0
2020-12-17,91.87,91.87,90.0,91.03,2406,81.2820055441322,81.2820055441322,79.6275225750724,80.5388153334315,2719.41149237498,0.0,1.0
2020-12-18,90.0,90.05,90.0,90.0,544,79.6275225750724,79.6717600876141,79.6275225750724,79.6275225750724,614.862781318366,0.0,1.0
2020-12-21,90.0,90.0,90.0,90.0,5,79.6275225750724,79.6275225750724,79.6275225750724,79.6275225750724,5.65131232829381,0.0,1.0
2020-12-22,90.0,90.0,90.0,90.0,8,79.6275225750724,79.6275225750724,79.6275225750724,79.6275225750724,9.04209972527009,0.0,1.0
2020-12-23,103.4372,106.22,97.42,98.84,1511,91.5160886455809,93.9781716436021,86.1923694362617,87.4487147924462,1707.82658561039,0.0,1.0
2020-12-24,104.02,108.5,103.5,108.5,851,92.031721091767,95.9954022155039,91.5716509613332,95.9954022155039,961.853358275606,0.0,1.0
2020-12-28,107.5,108.04,104.0835,104.0835,1986,95.1106519646698,95.5884171001202,92.087902732695,92.087902732695,2244.7012567983,0.0,1.0
2020-12-29,107.51,107.51,106.71,107.5,969,95.1194994671781,95.1194994671781,94.4116992665108,95.1106519646698,1095.22432922334,0.0,1.0
2020-12-30,124.38,127.0,110.0,110.0,11434,110.04523619875,112.363281855935,97.3225275917551,97.3225275917551,12923.4210323423,0.0,1.0
2020-12-31,118.95,124.2,117.2,124.2,1186,109.664793590891,114.504979941057,108.051398140836,114.504979941057,1286.41741237653,5.0,1.0
2021-01-04,110.0,113.99,107.12,107.12,876,101.413428289181,105.091969915306,98.7582403485185,98.7582403485185,950.170028028526,0.0,1.0
2021-01-05,107.24,110.0,107.12,107.12,453,98.8688731793795,101.413428289181,98.7582403485185,98.7582403485185,491.35504874078,0.0,1.0
2021-01-06,109.94,109.94,104.0,104.0,167,101.35811187375,101.35811187375,95.8817867461345,95.8817867461345,181.139719955211,0.0,1.0
2021-01-07,107.16,109.93,107.16,109.93,571,98.7951179588055,101.348892471179,98.7951179588055,101.348892471179,619.345988589372,0.0,1.0
2021-01-08,101.58,109.9,96.96,96.96,258,93.6506913237725,101.321234263463,89.3913273356269,89.3913273356269,279.844597296073,0.0,1.0
2021-01-11,94.29,107.42,94.29,107.42,3239,86.9297468489714,99.0348224256709,86.9297468489714,99.0348224256709,3513.24283194566,0.0,1.0
2021-01-12,99.85,100.5,88.24,100.0,4810,92.0557346788609,92.6549958460242,81.3520082930664,92.194025717437,5217.25780230276,0.0,1.0
2021-01-13,102.62,109.08,102.62,109.0,431,94.6095091912339,100.56524325258,94.6095091912339,100.491488032006,467.49233114189,0.0,1.0
2021-01-14,106.94,106.94,104.32,105.39,226,98.5922911022272,98.5922911022272,96.1768076284303,97.1632837036069,245.135189879506,0.0,1.0
2021-01-15,105.0,106.95,100.49,106.95,150,96.8037270033089,98.6015105047989,92.6457764434525,98.6015105047989,162.700347265159,0.0,1.0
2021-01-19,105.73,106.95,105.73,106.95,1002,97.4767433910462,98.6015105047989,97.4767433910462,98.6015105047989,1086.83831973126,0.0,1.0
2021-01-20,111.35,119.18,107.71,110.0,9808,102.658047636366,109.876839850041,99.3021851002514,101.413428289181,10638.4333731779,0.0,1.0
2021-01-21,120.9101,123.16,111.35,111.35,1363,111.471888688979,113.546162073595,102.658047636366,102.658047636366,1478.40382214941,0.0,1.0
2021-01-22,123.25,124.0,120.64,121.0,1091,113.629136696741,114.320591889622,111.222872625516,111.554771118099,1183.37385910859,0.0,1.0
2021-01-25,133.91,137.9943,125.72,125.72,2013,123.45701983822,127.222500430597,115.906329131962,115.906329131962,2183.43866029843,0.0,1.0
2021-01-26,130.3246,138.34,130.3,134.0,2578,120.151495240147,127.541215177502,120.12881550982,123.539994461366,2796.2766349972,0.0,1.0
2021-01-27,110.0,119.17,108.3602,118.38,1075,101.413428289181,109.86762044747,99.9016306554662,109.139287644302,1166.0191554003,0.0,1.0
2021-01-28,113.4999,119.13,113.4999,115.9299,193,104.640126995265,109.830742837183,104.640126995265,106.880441820199,209.341113481172,0.0,1.0
2021-01-29,111.9999,119.17,105.05,119.17,172,103.257216609504,109.86762044747,96.8498240161676,109.86762044747,186.563064864048,0.0,1.0
2021-02-01,119.1799,119.18,114.0001,119.18,530,109.876747656016,109.876839850041,105.101281511904,109.876839850041,574.874560336894,0.0,1.0
2021-02-02,116.29,121.23,115.82,119.18,1561,107.212432506808,111.766817377249,106.779120585936,109.876839850041,1693.16828053941,0.0,1.0
2021-02-03,114.9,115.0,114.9,115.0,392,105.930935549335,106.023129575053,105.930935549335,106.023129575053,425.190240852949,0.0,1.0
2021-02-04,110.0,110.0,109.98,109.98,61,101.579377535472,101.579377535472,101.560908557738,101.560908557738,66.0567150813347,0.18,1.0
2021-02-05,109.01,113.74,105.72,113.0,543,100.665163137653,105.033076371678,97.6270163004556,104.34972419553,588.013053920732,0.0,1.0
2021-02-08,109.0,109.24,100.7742,105.02,2494,100.655928648786,100.877556381591,93.0598227966834,96.9806020797753,2700.74503955489,0.0,1.0
2021-02-09,110.5,110.5407,104.5079,110.0,1603,102.041101978815,102.078686348503,96.5077039049033,101.579377535472,1735.88384057999,0.0,1.0
2021-02-10,108.6137,111.15,104.0,111.0,1200,100.299200343859,102.641343755161,96.0386842153555,102.502826422158,1299.47636225576,0.0,1.0
2021-02-11,107.0,108.97,104.505,105.6473,1047,98.8090308754138,100.628225182185,96.505025903132,97.5598815663935,1133.79312606815,0.0,1.0
2021-02-12,107.0,107.0,107.0,107.0,32,98.8090308754138,98.8090308754138,98.8090308754138,98.8090308754138,34.652702993487,0.0,1.0
2021-02-16,108.18,108.19,108.18,108.18,258,99.8987005617034,99.9079350505703,99.8987005617034,99.8987005617034,279.387417884989,0.0,1.0
2021-02-17,104.0,109.0,104.0,109.0,328,96.0386842153555,100.655928648786,96.0386842153555,100.655928648786,355.190205683242,0.0,1.0
2021-02-18,106.0,108.95,106.0,108.95,54,97.8855819887277,100.609756204452,97.8855819887277,100.609756204452,58.4764363015093,0.0,1.0
2021-02-19,108.99,108.99,97.65,108.02,2802,100.646694159919,100.646694159919,90.1747837848987,99.7509487398336,3034.27730586721,0.0,1.0
2021-02-22,117.64,117.9,101.94,108.93,2620,108.634527029754,108.874623740292,94.1363795087821,100.591287226718,2837.19005759175,0.0,1.0
2021-02-23,111.31,117.65,111.31,117.65,869,102.789095577031,108.643761518621,102.789095577031,108.643761518621,941.03746566688,0.0,1.0
2021-02-24,116.45,124.07,114.63,117.5,980,107.535622854598,114.572303371146,105.854945880829,108.505244185618,1061.23902917553,0.0,1.0
2021-02-25,114.84,116.45,112.31,116.45,246,106.048870147033,107.535622854598,103.712544463717,107.535622854598,266.392654262431,0.0,1.0
2021-02-26,114.84,114.84,114.84,114.84,26,106.048870147033,106.048870147033,106.048870147033,106.048870147033,28.1553211822082,0.0,1.0
2021-03-01,115.44,115.75,111.24,115.75,112,106.602939479045,106.889208633917,102.724454154963,106.889208633917,121.284460477204,0.0,1.0
2021-03-02,114.0,115.24,114.0,115.24,78,105.273173082217,106.418249701707,105.273173082217,106.418249701707,84.4659635466242,0.0,1.0
2021-03-03,118.5,121.88,115.5,116.9899,2222,109.428693072304,112.549950309303,106.658346412246,108.034192908519,2406.19706411025,0.0,1.0
2021-03-04,114.0,114.0,114.0,114.0,72,105.273173082217,105.273173082217,105.273173082217,105.273173082217,77.9685817353454,0.0,1.0
2021-03-05,122.23,122.23,122.23,122.23,62,112.873157419643,112.873157419643,112.873157419643,112.873157419643,67.1396120498812,0.0,1.0
2021-03-08,120.3399,122.27,120.3399,122.0,255,111.127746678918,112.910095375111,111.127746678918,112.660764175705,276.138726979349,0.0,1.0
2021-03-09,120.93,120.94,115.5,120.94,217,111.672673866951,111.681908355818,106.658346412246,111.681908355818,234.988642174584,0.0,1.0
2021-03-10,118.47,118.47,118.01,118.01,107,109.400989605703,109.400989605703,108.976203117828,108.976203117828,115.869975634473,0.0,1.0
2021-03-11,115.0,115.0,114.69,114.69,97,106.196621968903,106.196621968903,105.91035281403,105.91035281403,105.041005949007,0.0,1.0
2021-03-12,123.9999,123.9999,115.01,122.27,194,114.507569604189,114.507569604189,106.20585645777,112.910095375111,210.082011898015,0.0,1.0
2021-03-15,115.28,120.4,111.63,120.4,492,106.455187657175,111.183245957008,103.08459922077,111.183245957008,532.785308524861,0.0,1.0
2021-03-16,115.377,120.0,115.28,115.28,144,106.544762199183,110.813866402333,106.455187657175,106.455187657175,155.937163470692,0.0,1.0
2021-03-17,115.0,117.98,115.0,117.98,71,106.196621968903,108.948499651227,106.196621968903,108.948499651227,76.885684766799,0.0,1.0
2021-03-18,117.27,117.2804,117.27,117.28,82,108.29285094168,108.302454810102,108.29285094168,108.302085430547,88.7975514208105,0.0,1.0
2021-03-19,117.63,117.63,115.0,117.27,1176,108.625292540887,108.625292540887,106.196621968903,108.29285094168,1273.48683501065,0.0,1.0
2021-03-22,118.06,119.2619,115.26,119.0,1212,109.022375562162,110.13226877907,106.436718679441,109.890417515647,1312.47112587832,0.0,1.0
2021-03-23,111.5,119.49,106.67,119.49,2225,102.964550865501,110.342907470123,98.5042927428074,110.342907470123,2409.4457550159,0.0,1.0
2021-03-24,112.22,114.1,110.12,111.0,452,103.629434063915,105.365517970885,101.690191401874,102.502826422158,489.469429783005,0.0,1.0
2021-03-25,111.01,111.565,110.01,110.05,246,102.512060911025,103.024575043136,101.588612024339,101.625549979806,266.392654262432,0.0,1.0
2021-03-26,113.9,117.0,112.37,113.35,351,105.180828193548,108.043519742275,103.767951396918,104.672931305871,380.09683595981,0.0,1.0
2021-03-29,115.54,118.86,111.2,111.2,341,106.695284367713,109.761134671511,102.687516199495,102.687516199495,369.267866274346,0.0,1.0
2021-03-30,115.4,116.64,113.5,115.3289,350,106.566001523577,107.711078143068,104.811448638874,106.500344307734,379.013938991264,0.0,1.0
2021-03-31,114.7,116.64,112.37,115.5,739,105.919587302897,107.711078143068,103.767951396918,106.658346412246,800.260859755839,0.0,1.0
2021-04-01,116.45,118.2,114.5,116.0,881,107.535622854598,109.151658406298,105.73489752556,107.120070855589,954.032229289435,0.0,1.0
2021-04-05,114.5,119.0,111.14,119.0,1631,105.73489752556,109.890417515647,102.632109266294,109.890417515647,1766.20495569928,0.0,1.0
2021-04-06,116.85,116.89,112.13,112.13,949,107.905002409272,107.941940364739,103.546323664114,103.546323664114,1027.6692231506,0.0,1.0
2021-04-07,118.49,118.49,114.8,116.85,547,109.419458583437,109.419458583437,106.011932191565,107.905002409272,592.344641794919,0.0,1.0
2021-04-08,117.4,121.14,117.4,117.59,1023,108.412899296949,111.866598133155,108.412899296949,108.58835458542,1107.80359882304,0.0,1.0
2021-04-09,117.13,120.99,116.78,116.78,871,108.163568097544,111.728080800152,107.840360987204,107.840360987204,943.203259603975,0.0,1.0
2021-04-12,119.94,126.84,117.89,122.0,411,110.758459469132,117.130256787266,108.865389251426,112.660764175705,445.070654072599,0.0,1.0
2021-04-13,117.53,119.77,116.64,116.64,479,108.532947652219,110.601473158395,107.711078143068,107.711078143068,518.707647933756,0.0,1.0
2021-04-14,119.21,119.21,117.42,117.42,340,110.084341781851,110.084341781851,108.431368274683,108.431368274683,368.1849693058,0.0,1.0
2021-04-15,125.68,125.68,117.0,117.0,1270,116.05905607871,116.05905607871,108.043519742275,108.043519742275,1375.27915005402,0.0,1.0
2021-04-16,121.0101,124.9,120.12,124.9,301,111.746642122775,115.338765947095,110.924680268736,115.338765947095,325.951987532487,0.0,1.0
2021-04-19,115.6,124.1173,115.6,122.68,670,106.750691300914,114.615982503486,106.750691300914,113.288709418652,725.540968926136,0.0,1.0
2021-04-20,120.6684,124.2,120.6684,124.2,379,111.431099638194,114.692351726415,111.431099638194,114.692351726415,410.417951079112,0.0,1.0
2021-04-21,123.3975,124.51,119.0,119.0,1297,113.951283994849,114.978620881288,109.890417515647,109.890417515647,1404.51736820477,0.0,1.0
2021-04-22,143.09,143.09,127.023,127.023,1388,132.136301195916,132.136301195916,117.29924793353,117.29924793353,1503.06099234249,0.0,1.0
2021-04-23,148.3746,156.74,144.2,144.2,366,137.016359182497,144.741378499181,133.161329460137,133.161329460137,396.340290488007,0.0,1.0
2021-04-26,142.0,148.0,142.0,148.0,151,131.129741909428,136.670435229544,131.129741909428,136.670435229544,163.517442250516,0.0,1.0
2021-04-27,141.0,144.36,130.27,140.1,1046,130.206293022742,133.309081282007,120.2976864686,129.375189024724,1132.7102290996,0.0,1.0
2021-04-28,137.75,139.86,134.0,134.0,280,127.205084141012,129.153561291919,123.742150815939,123.742150815939,303.21115119301,0.0,1.0
2021-04-29,139.0,140.88,135.5,138.0,675,128.359395249369,130.095479156339,125.127324145968,127.435946362683,730.955453768868,0.0,1.0
2021-04-30,145.95,145.95,145.95,145.95,57,134.777365011838,134.777365011838,134.777365011838,134.777365011838,61.7251272071486,0.0,1.0
2021-05-03,143.5,145.0,138.0,145.0,294,132.514915239457,133.900088569486,127.435946362683,133.900088569486,318.371708752661,0.0,1.0
2021-05-04,141.205,143.65,141.205,143.65,121,130.395600044512,132.65343257246,130.395600044512,132.65343257246,131.030533194123,0.0,1.0
2021-05-05,135.5,141.0,131.62,131.62,200,125.127324145968,130.206293022742,121.544342465626,121.544342465626,216.579393709294,0.0,1.0
2021-05-06,134.83,134.8387,131.5,131.5,211,124.674834191492,124.682878922319,121.595644116155,121.595644116155,228.186627914853,0.18,1.0
2021-05-07,135.87,137.5,132.5227,136.84,220,125.636503163969,127.143734341987,122.541316095148,126.533444417146,237.919706830654,0.0,1.0
2021-05-10,129.51,135.04,128.0,135.04,347,119.755527524587,124.869017349396,118.359258151086,124.869017349396,375.264264864713,0.0,1.0
2021-05-11,129.0,134.0,129.0,133.5,115,119.283939855391,123.907348376918,119.283939855391,123.445007524766,124.36711947966,0.0,1.0
2021-05-12,124.58,128.4,124.58,128.4,464,115.196846722362,118.729130832808,115.196846722362,118.729130832808,501.794290770104,0.0,1.0
2021-05-13,129.6,135.1,126.0001,128.45,553,119.838748877975,124.924498251654,116.509987210646,118.775364918024,598.043626715231,0.0,1.0
2021-05-14,134.08,134.11,129.55,133.95,1137,123.981322913263,124.009063364392,119.792514792759,123.861114291703,1229.61230302933,0.0,1.0
2021-05-17,136.9,136.9999,131.964,134.9,535,126.588925319404,126.681301021664,122.024696426953,124.739561910793,578.577468883633,0.0,1.0
2021-05-18,134.59,138.95,134.58,136.5,561,124.452910582458,128.48452281323,124.443663765415,126.219052637682,606.695252418168,0.0,1.0
2021-05-19,134.42,134.4647,134.42,134.42,90,124.295714692727,124.337047964909,124.295714692727,124.295714692727,97.3307891579941,0.0,1.0
2021-05-20,135.26,135.26,135.26,135.26,68,125.072447324343,125.072447324343,125.072447324343,125.072447324343,73.5388184749292,0.0,1.0
2021-05-21,130.517,133.973,130.517,133.973,145,120.686682000823,123.882381970902,120.686682000823,123.882381970902,156.810715865657,0.0,1.0
2021-05-24,130.0,130.0,130.0,130.0,107,120.208621559697,120.208621559697,120.208621559697,120.208621559697,115.715493776727,0.0,1.0
2021-05-25,132.87,135.85,130.0,130.0,776,122.862458051053,125.618009529883,120.208621559697,120.208621559697,839.207693184487,0.0,1.0
2021-05-26,136.0,136.0,126.33,130.02,2311,125.756711785529,125.756711785529,116.815039704896,120.227115193783,2499.23837493472,0.0,1.0
2021-05-27,132.6444,135.5,130.7,131.57,1937,122.653849858562,125.294370933376,120.855898752711,121.660371835456,2094.77487332261,0.0,1.0
2021-05-28,130.51,133.9,127.3476,133.6,1099,120.680209228893,123.814880206488,117.755995807197,123.537475695196,1188.51708094039,0.0,1.0
2021-06-01,133.99,137.0,128.11,129.1,254,123.898101559875,126.681393489834,118.46097313856,119.376408025822,274.689116068118,0.0,1.0
2021-06-02,134.99,136.31,131.1,131.1,1510,124.822783264181,126.043363113864,121.225771434433,121.225771434433,1632.99435142857,0.0,1.0
2021-06-03,137.0,137.0,131.25,134.99,480,126.681393489834,126.681393489834,121.364473690079,124.822783264181,519.097542175972,0.0,1.0
2021-06-04,134.0,137.0,131.5,137.0,775,123.907348376918,126.681393489834,121.595644116155,126.681393489834,838.126239971621,0.0,1.0
2021-06-07,141.9,144.49,135.0,135.0,698,131.212333840931,133.607259455082,124.832030081224,124.832030081224,754.854342580888,0.0,1.0
2021-06-08,135.2,140.4,135.2,140.02,653,125.016966422085,129.825311284473,125.016966422085,129.473932236837,706.188948001892,0.0,1.0
2021-06-09,136.15,141.65,136.15,140.0,318,125.895414041175,130.981163414854,125.895414041175,129.45543860275,343.90212169158,0.0,1.0
2021-06-10,138.255,138.255,138.255,138.255,59,127.841869028738,127.841869028738,127.841869028738,127.841869028738,63.8057395591295,0.0,1.0
2021-06-11,139.0586,143.5,138.45,138.55,308,128.584943246317,132.691824567819,128.022181961077,128.114650131508,333.087589562915,0.0,1.0
2021-06-14,143.5,143.5,138.35,138.35,464,132.691824567819,132.691824567819,127.929713790647,127.929713790647,501.794290770106,0.0,1.0
2021-06-15,148.01,151.8,141.7,141.7,740,136.862139054236,140.366682713554,131.02739750007,131.02739750007,800.27537752129,0.0,1.0
2021-06-16,147.81,153.0,145.01,147.99,1063,136.677202713375,141.47630075872,134.08809394132,136.84364542015,1149.5847652772,0.0,1.0
2021-06-17,142.11,148.2736,138.32,147.81,1534,131.406516998835,137.105885151491,127.901973339517,136.677202713375,1658.94922853737,0.0,1.0
2021-06-18,145.76,145.76,141.1501,142.18,276,134.781605219549,134.781605219549,130.518915030872,131.471244718136,298.481086751184,0.0,1.0
2021-06-21,148.9,156.2,143.4,146.99,1338,137.685105771068,144.435282212497,132.599356397389,135.918963715845,1446.98439881552,0.0,1.0
2021-06-22,144.1,155.05,142.2871,153.98,1338,133.246633590402,143.371898252546,131.570278128667,142.382488828939,1446.98439881552,0.0,1.0
2021-06-23,144.31,147.0,135.96,142.6,603,133.440816748307,135.928210532888,125.719724517357,131.859611033944,652.116287358561,0.0,1.0
2021-06-24,146.0,155.2,144.13,152.11,729,135.003528828583,143.510600508192,133.274374041532,140.653334041888,788.379392179753,0.0,1.0
2021-06-25,150.0,158.23,138.65,141.52,2440,138.702255645804,146.312386072237,128.207118301938,130.860954793295,2638.74583939452,0.0,1.0
2021-06-28,140.11,155.09,140.11,147.67,2924,129.557153590224,143.408885520718,129.557153590224,136.547747274773,3162.16919442195,0.0,1.0
2021-06-29,149.47,149.85,142.91,142.91,1897,138.212174342522,138.563553390158,132.146262362279,132.146262362279,2051.51674480795,0.0,1.0
2021-06-30,153.11,154.98,147.13,149.42,2521,141.578015746194,143.307170533245,136.048419154448,138.165940257307,2726.34354963671,0.0,1.0
2021-07-01,148.7,153.9,147.71,153.23,1018,137.500169430207,142.308514292595,136.584734542945,141.68897755071,1100.9193706982,0.0,1.0
2021-07-02,162.59,162.6,148.015,149.88,3513,150.343998303009,150.353245120052,136.866762462758,138.591293841287,3799.14513680037,0.0,1.0
2021-07-06,165.76,183.64,161.13,165.27,973,153.275239305657,169.808548178636,148.993963014723,152.822145270547,1052.2539761192,0.0,1.0
2021-07-07,161.77,173.59,161.77,168.09,1422,149.585759305478,160.515497050368,149.585759305478,155.429747676688,1537.82646869631,0.0,1.0
2021-07-08,154.99,160.77,147.7,160.77,2052,143.316417350288,148.661077601173,136.575487725902,148.661077601173,2219.14199280227,0.0,1.0
2021-07-09,148.65,154.91,145.13,154.88,1450,137.453935344992,143.242442813943,134.199055745837,143.214702362814,1568.10715865658,0.0,1.0
2021-07-12,146.35,152.0099,145.7,145.7,597,135.327167425089,140.560773403287,134.726124317291,134.726124317291,645.627568081366,0.0,1.0
2021-07-13,146.8156,150.33,146.8156,149.96,144,135.757699226614,139.007400608225,135.757699226614,138.665268377632,155.729262652791,0.0,1.0
2021-07-14,149.99,153.15,149.99,153.15,452,138.693008828761,141.615003014366,138.693008828761,141.615003014366,488.816852215705,0.0,1.0
2021-07-15,148.94,151.11,148.1,148.1,449,137.72209303924,139.728652337583,136.945360407624,136.945360407624,485.572492577107,0.0,1.0
2021-07-16,147.5,156.9,146.91,152.45,955,136.390551385041,145.082559405511,135.8449891795,140.967725821352,1032.78781828761,0.0,1.0
2021-07-19,150.48,154.4799,146.1,146.1,747,139.146102863871,142.844737212922,135.095996999013,135.095996999013,807.845550011352,0.0,1.0
2021-07-20,162.01,167.98,155.13,158.5,1049,149.807682914511,155.328032689214,143.445872788891,146.5620501324,1134.44442029707,0.0,1.0
2021-07-21,170.0,173.4,160.77,162.01,2398,157.195889731911,160.339807526549,148.661077601173,149.807682914511,2593.32480445412,0.0,1.0
2021-07-22,169.21,170.7519,162.6362,169.8,1156,156.46539118551,157.891157905378,150.386718597747,157.01095339105,1250.1599140738,0.0,1.0
2021-07-23,160.15,174.0,157.72,173.98,4035,148.087774944503,160.894616549133,145.840798403041,160.876122915047,4363.66371391677,0.0,1.0
2021-07-26,166.15,172.83,159.34,159.34,4934,153.635865170336,159.812738955095,147.338782764016,147.338782764016,5335.89015228382,0.0,1.0
2021-07-27,167.62,168.48,162.65,164.53,6325,154.995147275665,155.790373541367,150.399479205267,152.137880809361,6840.19157138125,0.0,1.0
2021-07-28,170.1,177.0,163.0038,168.33,1771,157.288357902342,163.668661662049,150.72663159225,155.651671285721,1915.25363998676,0.0,1.0
2021-07-29,173.0,174.52,168.12,170.57,725,159.969934844827,161.375451035371,155.457488127817,157.722958303365,784.05357932829,0.0,1.0
2021-07-30,169.5,174.51,165.12,171.52,794,156.733548879759,161.366204218328,152.683443014901,158.601405922455,858.673851016082,0.0,1.0
2021-08-02,173.15,177.99,169.86,171.63,2733,160.108637100473,164.584096549311,157.066434293309,158.703120909929,2955.61163076443,0.0,1.0
2021-08-03,175.5,176.48,166.3,173.79,2831,162.281639105591,163.18782717581,153.774567425981,160.700433391229,3061.59404562535,0.0,1.0
2021-08-04,171.5,174.48,167.68,169.31,2063,158.582912288369,161.338463767199,155.050628177923,156.557859355941,2231.03797814381,0.0,1.0
2021-08-05,172.01,177.88,171.16,172.11,492,159.22094266434,164.654504279593,158.434140726867,159.31350759816,531.518772492194,0.18,1.0
2021-08-06,170.2,175.83,167.1,167.1,3090,157.545517362192,162.756923136276,154.676004413762,154.676004413762,3338.19716870098,0.0,1.0
2021-08-09,172.01,175.3,168.27,171.86,2422,159.22094266434,162.266328987029,155.75901413946,159.08209526361,2616.54159954491,0.0,1.0
2021-08-10,171.02,177.0,169.68,170.75,436,158.304549819519,163.839932861974,157.064179706326,158.054624498204,471.020700826415,0.0,1.0
2021-08-11,171.02,176.22,171.02,174.24,801,158.304549819519,163.117926378176,158.304549819519,161.285140688533,865.33848936229,0.0,1.0
2021-08-12,170.22,175.4799,167.5045,167.5045,224,157.564030348956,162.432853302971,155.050429571065,155.050429571065,241.992286663113,0.0,1.0
2021-08-13,159.0,169.78,152.98,169.73,2335,147.178244774316,157.156744640147,141.605835758332,157.110462173237,2522.55352392128,0.0,1.0
2021-08-16,155.0,157.15,153.0,155.625,897,143.475647421503,145.46579349864,141.624348745096,144.05417825788,969.049469360767,0.0,1.0
2021-08-17,162.19,171.04,151.96,152.92,2403,150.131066163184,158.323062806283,140.661673433365,141.55029679804,2596.01546808688,0.0,1.0
2021-08-18,161.01,167.26,156.52,162.45,1043,149.038799944104,154.824108307875,144.882634415572,150.371734991117,1126.77658477512,0.0,1.0
2021-08-19,160.01,165.42,157.0,161.01,535,148.113150605901,153.120913525581,145.326946097909,149.038799944104,577.972648949845,0.0,1.0
2021-08-20,163.61,168.89,158.81,160.2,1612,151.445488223433,156.332916729146,147.002371400057,148.28902398016,1741.48020580775,0.0,1.0
2021-08-23,164.14,168.96,160.04,168.0,3297,151.93608237268,156.39771218282,148.140920086047,155.509088818145,3561.8239693227,0.0,1.0
2021-08-24,163.01,165.93,161.4,164.14,1049,150.890098620511,153.592994688064,149.399803186004,151.93608237268,1133.25852102502,0.0,1.0
2021-08-25,160.52,168.98,157.61,162.17,2479,148.585231768385,156.416225169584,145.891592194213,150.11255317642,2678.119993919,0.0,1.0
2021-08-26,158.3,166.395,153.228,166.395,3515,146.530290237574,154.023421630329,141.835396794207,154.023421630329,3797.33431973589,0.0,1.0
2021-08-27,157.75,165.4799,157.75,162.48,2038,146.021183101562,153.176359920939,146.021183101562,150.399504471263,2201.69767955099,0.0,1.0
2021-08-30,160.47,161.93,151.0301,161.1,2746,148.538949301475,149.890397335251,139.80091211377,149.122108384543,2966.56615703976,0.0,1.0
2021-08-31,160.01,162.83,156.5,162.83,1625,148.113150605901,150.723481739634,144.864121428808,150.723481739634,1755.52440101589,0.0,1.0
2021-09-01,159.58,161.56,156.49,158.52,2102,147.715121390474,149.547907080116,144.854864935426,146.733933091978,2270.83833288331,0.0,1.0
2021-09-02,161.0,165.86,159.5,160.87,1929,149.029543450722,153.52819923439,147.641069443417,148.909209036756,2083.9425043444,0.0,1.0
2021-09-03,162.75,165.28,160.0,162.51,3298,150.649429792578,152.991322618232,148.103894112519,150.427273951409,3562.90429203101,0.0,1.0
2021-09-07,152.55,163.66,151.52,161.9,3553,141.207806542905,151.491770690343,140.254387724556,149.862627855105,3838.38658265196,0.0,1.0
2021-09-08,145.95,153.48,143.2,151.02,2374,135.098520910763,142.068660427434,132.552985230705,139.791563055454,2564.68610954568,0.0,1.0
2021-09-09,145.5,148.47,143.51,144.15,3276,134.681978708572,137.431157243036,132.839936525548,133.432352101998,3539.13719244802,0.0,1.0
2021-09-10,147.59,149.04,144.24,145.64,992,136.616585825417,137.958777365811,133.515660542436,134.81156961592,1071.68012665093,0.0,1.0
2021-09-13,155.0,157.0,149.43,149.43,3952,143.475647421503,145.326946097909,138.319780607711,138.319780607711,4269.43534327063,0.0,1.0
2021-09-14,157.86,157.86,154.8,155.4,866,146.123004528764,146.123004528764,143.290517553862,143.845907156784,935.559465402927,0.0,1.0
2021-09-15,150.4,154.12,145.03,154.12,1339,139.217660465768,142.661076003884,134.246923519617,142.661076003884,1446.55210643709,0.0,1.0
2021-09-16,154.0,154.35,148.68,150.2,3567,142.5499980833,142.873975351671,137.625543604058,139.032530598127,3853.51110056839,0.0,1.0
2021-09-17,153.5,157.2,150.41,154.0,1542,142.087173414198,145.51207596555,139.22691695915,142.5499980833,1665.85761622553,0.0,1.0
2021-09-20,152.62,155.0,148.01,148.01,1401,141.272601996579,143.475647421503,137.005358547462,137.005358547462,1513.53211435277,0.0,1.0
2021-09-21,186.51,270.0,150.62,155.04,68195,172.642858068287,249.925321314876,139.421303320173,143.512673395031,73672.6070937097,0.0,1.0
2021-09-22,164.99,187.0,163.16,186.51,4784,152.722884310153,173.096426244007,151.028946021241,172.642858068287,5168.26383659077,0.0,1.0
2021-09-23,151.5,164.41,147.7,164.38,10470,140.235874737791,152.186007693995,136.718407252619,152.158238213849,11310.9787560839,0.0,1.0
2021-09-24,152.13,155.0,134.1,149.34,10377,140.81903382086,143.475647421503,124.129576253055,138.236472167272,11210.5087442103,0.0,1.0
2021-09-27,164.0,170.72,150.0001,153.15,2707,151.806491465332,158.026855018058,138.84749329542,141.763196145827,2924.43357141539,0.0,1.0
2021-09-28,149.23,160.7,123.68,160.7,22490,138.13465074007,148.751848649261,114.484310148977,148.751848649261,24296.4577100599,0.0,1.0
2021-09-29,147.53,151.59,141.18,149.99,1012,136.561046865125,140.31918317823,130.683173567534,138.838144237105,1093.28658081727,0.0,1.0
2021-09-30,148.98,148.98,141.5722,148.77,3210,137.903238405519,137.903238405519,131.046213237977,137.708852044497,3467.83589369908,0.0,1.0
2021-10-01,145.94,149.3924,145.28,146.01,1397,135.089264417381,138.284976192594,134.478335854167,135.154059871056,1509.21082351951,0.0,1.0
2021-10-04,147.08,147.48,140.0,147.3,2848,136.144504662933,136.514764398214,129.590907348454,136.348147517338,3076.75907328815,0.0,1.0
2021-10-05,146.82,149.48,143.53,145.96,524,135.903835835,138.366063074621,132.858449512312,135.107777404146,566.089099158354,0.0,1.0
2021-10-06,145.285,147.7221,144.41,144.41,328,134.482964100858,136.738864102993,133.67302092993,133.67302092993,354.34584832813,0.0,1.0
2021-10-07,148.99,148.99,143.52,145.3,238,137.912494898901,137.912494898901,132.84919301893,134.496848840931,257.116804579558,0.0,1.0
2021-10-08,148.0,148.0,143.62,145.82,324,136.99610205408,136.99610205408,132.94175795275,134.978186496797,350.02455749486,0.0,1.0
2021-10-11,147.12,148.88,140.01,145.0,2084,136.181530636461,137.810673471699,129.600163841836,134.21915403947,2251.39252413361,0.0,1.0
2021-10-12,147.12,148.16,146.0,147.2,920,136.181530636461,137.144205948193,135.144803377674,136.255582583518,993.896891652072,0.0,1.0
2021-10-13,146.35,146.35,144.83,145.13,274,135.468780646045,135.468780646045,134.061793651976,134.339488453437,296.008422078986,0.0,1.0
2021-10-14,146.88,146.88,144.1006,145.78,236,135.959374795292,135.959374795292,133.38662502469,134.941160523269,254.956159162923,0.0,1.0
2021-10-15,141.16,146.71,141.16,144.3181,699,130.66466058077,135.802014407798,130.66466058077,133.58795375575,755.145573113909,0.0,1.0
2021-10-18,142.02,145.5347,141.16,141.16,241,131.460719011625,134.714098740608,130.66466058077,130.66466058077,260.357772704509,0.0,1.0
2021-10-19,144.48,144.48,142.03,142.86,175,133.737816383605,133.737816383605,131.469975505007,132.238264455715,189.056473955556,0.0,1.0
2021-10-20,139.41,144.0,132.98,142.19,2310,129.044774238914,133.293504701267,123.092848994267,131.618079399119,2495.54545621335,0.0,1.0
2021-10-21,139.58,140.12,137.76,140.1,574,129.202134626409,129.701985269039,127.517452830879,129.683472282274,620.105234574226,0.0,1.0
2021-10-22,140.0,140.275,138.0,139.98,330,129.590907348454,129.84546091646,127.739608672048,129.57239436169,356.506493744765,0.0,1.0
2021-10-25,138.995,140.0,136.02,140.0,428,128.66062976356,129.590907348454,125.906822982405,129.590907348454,462.378119159876,0.0,1.0
2021-10-26,138.34,139.63,138.3384,139.63,198,128.054329447037,129.248417093319,128.052848408096,129.248417093319,213.903896246858,0.0,1.0
2021-10-27,138.33,138.33,137.01,137.67,107,128.045072953655,128.045072953655,126.823215827226,127.434144390441,115.594529789969,0.0,1.0
2021-10-28,132.8,135.2,132.7,135.01,1209,122.926232113391,125.147790525079,122.83366717957,124.97191715082,1306.11015435582,0.0,1.0
2021-10-29,132.71,133.77,132.71,132.95,231,122.842923672953,123.824111971448,122.842923672953,123.065079514121,249.554545621334,0.0,1.0
2021-11-01,127.5,129.3,122.85,129.2992,3915,118.020290620914,119.686459429679,113.716021198269,119.685718910209,4229.46340306287,0.0,1.0
2021-11-02,128.16,128.6589,125.0,126.68,1507,118.631219184128,119.093025638957,115.706167275406,117.261258163587,1628.04632143442,0.0,1.0
2021-11-03,126.01,128.11,125.25,126.06,730,116.641073106991,118.584936717218,115.937579609956,116.687355573901,788.63557707175,0.0,1.0
2021-11-04,127.28,127.28,124.2172,126.11,547,117.983264647386,117.983264647386,115.144176472008,116.898723324024,590.101996313445,0.18,1.0
2021-11-05,128.05,128.05,126.95,126.95,132,118.697022612333,118.697022612333,117.677368376694,117.677368376694,142.401213004342,0.0,1.0
2021-11-08,127.99,128.05,127.99,128.05,681,118.641405108571,118.697022612333,118.641405108571,118.697022612333,734.660803454217,0.0,1.0
2021-11-09,144.06,149.94,140.0,145.0,7063,133.537626532859,138.988141901548,129.774175444956,134.408967425133,7619.54369280054,0.0,1.0
2021-11-10,166.01,170.29,145.9531,149.167,2687,153.884363325836,157.851745260868,135.292451472394,138.271603061412,2898.72772229294,0.0,1.0
2021-11-11,156.99,169.0,153.06,166.94,1992,145.523198593597,156.655968929982,141.880252097178,154.746434634149,2148.96375988371,0.0,1.0
2021-11-12,156.98,165.0,152.328,155.9,4190,145.513929009637,152.948135345841,141.20171855128,144.512813941919,4520.15971581964,0.0,1.0
2021-11-15,161.17,164.99,157.7,157.7,1378,149.397884689025,152.93886576188,146.181339054782,146.181339054782,1486.58235999988,0.0,1.0
2021-11-16,158.95,172.04,157.12,162.55,4608,147.340037049827,159.47392245393,145.643703185082,150.677087275554,4971.09689033338,0.0,1.0
2021-11-17,156.67,166.1,153.72,158.0,3425,145.226571906866,153.96778958148,142.492044638561,146.459426573593,3694.87995863539,0.0,1.0
2021-11-18,159.5,161.68,156.69,156.7,886,147.849864167646,149.870633471003,145.245111074787,145.254380658747,955.814202438235,0.0,1.0
2021-11-19,168.52,177.5,150.01,157.63,5878,156.211028899885,164.535115296283,139.05302898927,146.11645196706,6341.16916696609,0.0,1.0
2021-11-22,170.54,179.96,163.35,168.52,4882,158.083484859877,166.81543295053,151.418653992382,156.211028899885,5266.68728702422,0.0,1.0
2021-11-23,179.21,185.0,168.83,169.03,3418,166.120214153504,171.487303266549,156.498386002656,156.683777681863,3687.32837915788,0.0,1.0
2021-11-24,175.39,183.0,169.27,180.14,3930,162.579233080649,169.633386474478,156.906247696912,166.982285461817,4239.67247808381,0.0,1.0
2021-11-26,173.25,176.05,162.98,176.04,1243,160.595542113133,163.191025622032,151.075679385849,163.181756038072,1340.94475579089,0.0,1.0
2021-11-29,180.51,190.4,174.54,182.87,5376,167.32526006835,176.49287860514,161.791318444018,169.512881882993,5799.61303872228,0.0,1.0
2021-11-30,170.0,175.13,167.8169,175.12,1073,157.582927326018,162.338223897679,155.559284451633,162.328954313719,1157.54925419438,0.0,1.0
2021-12-01,170.0,173.48,166.12,168.08,866,157.582927326018,160.808742544221,153.9863287494,155.80316720563,934.238261073939,0.0,1.0
2021-12-02,181.31,183.0,170.0,170.0,2328,168.066826785178,169.633386474478,157.582927326018,157.582927326018,2511.43957480385,0.0,1.0
2021-12-03,177.01,182.5,171.672,182.5,1628,164.080905682226,169.16990727646,159.132801764189,169.16990727646,1756.28162705355,0.0,1.0
2021-12-06,183.05,185.48,171.289,172.07,1017,169.67973439428,171.932243296646,158.777776698507,159.501731205811,1097.13661837436,0.0,1.0
2021-12-07,187.0,187.5,183.07,185.55,593,173.341220058619,173.804699256637,169.6982735622,171.997130384368,639.726661451326,0.0,1.0
2021-12-08,189.9999,196.765,187.01,187.11,975,176.122002550886,182.392968795905,173.35048964258,173.443185482183,1051.82714150934,0.0,1.0
2021-12-09,185.15,188.48,182.06,187.75,1004,171.626347025954,174.713118484752,168.762045582205,174.036438855646,1083.11225648757,0.0,1.0
2021-12-10,191.99,195.0,187.78,188.4,1177,177.966742454836,180.756887226903,174.064247607527,174.638961813069,1269.74414928872,0.0,1.0
2021-12-13,192.43,199.36,187.92,187.92,3105,178.374604149092,184.798425833617,174.194021782972,174.194021782972,3349.66489680668,0.0,1.0
2021-12-14,186.0,192.5,184.95,192.5,883,172.414261662584,178.439491236814,171.440955346747,178.439491236814,952.577811233592,0.0,1.0
2021-12-15,183.63,190.5,183.63,189.1157,1582,170.21737026398,176.585574444743,170.21737026398,175.302385937112,1706.65696191568,0.0,1.0
2021-12-16,177.29,187.7,176.31,184.17,1157,164.340454033116,173.990090935844,163.432034805001,170.717927797839,1248.16820792442,0.0,1.0
2021-12-17,169.505,173.38,166.6141,172.15,1389,157.12408291998,160.716046704617,154.444338892881,159.575887877494,1498.44912775024,0.0,1.0
2021-12-20,176.53,176.53,170.1,174.5,1273,163.635965652129,163.635965652129,157.675623165621,161.754240108177,1373.30866783733,0.0,1.0
2021-12-21,182.0,184.6427,178.0,178.01,961,168.706428078443,171.156101031645,164.998594494301,165.007864078261,1036.72398255434,0.0,1.0
2021-12-22,185.0,185.0,179.0,180.0,461,176.122095246726,176.122095246726,170.410027292778,171.362038618436,484.237936645745,5.0,1.0
2021-12-23,192.99,201.04,184.225,186.0,2004,183.728665738733,191.39235691028,175.384286469341,177.074106572384,2105.01697405222,0.0,1.0
2021-12-27,189.0,204.31,186.68,194.0,3608,179.930140549358,194.505433945181,177.721474273831,184.690197177647,3789.87087943134,0.0,1.0
2021-12-28,195.11,198.2946,187.0,190.01,1715,185.746929749128,188.778705016818,178.026117898042,180.891671988272,1801.44915693591,0.0,1.0
2021-12-29,196.0,203.0,195.0,195.0,795,186.594219828963,193.258299108569,185.642208503305,185.642208503305,835.074098987785,0.0,1.0
2021-12-30,199.01,202.34,194.2,195.0,1180,189.459773919194,192.629971633635,184.880599442779,185.642208503305,1239.48105258564,0.0,1.0
2021-12-31,199.51,202.23,198.5,198.5,369,189.935779582023,192.525250387813,188.974248143108,188.974248143108,387.600430850933,0.0,1.0
2022-01-03,201.0,205.0,199.51,199.51,1016,191.354276457253,195.162321759885,189.935779582023,189.935779582023,1067.21419442967,0.0,1.0
2022-01-04,194.07,206.4,183.97,202.5,3636,184.756837970444,196.495137615806,175.141523581298,192.78229344574,3819.28229423846,0.0,1.0
2022-01-05,191.65,198.91,188.0,190.5,2622,182.452970562351,189.364572786628,178.9781292237,181.358157537845,2754.16891515216,0.0,1.0
2022-01-06,192.5,197.635,191.7,192.4,264,183.262180189161,188.150758346414,182.500571128634,183.166979056595,277.307625324244,0.0,1.0
2022-01-07,179.99,191.82,173.11,191.82,2914,171.352518505179,182.614812487713,164.802680584652,182.614812487713,3060.88795528353,0.0,1.0
2022-01-10,186.0,192.0,176.73,180.8,2515,177.074106572384,182.786174526332,168.248961583534,172.123647678962,2641.7752942821,0.0,1.0
2022-01-11,193.31,196.27,178.5,190.0,3488,184.033309362943,186.851262886891,169.934021629949,180.882151875016,3663.82195882943,0.0,1.0
2022-01-12,199.11,202.95,191.49,202.52,3013,189.55497505176,193.210698542286,182.300648750246,192.801333672253,3164.87831478011,0.0,1.0
2022-01-13,194.01,209.79,192.0,198.1,3077,184.699717290904,199.722456009787,182.786174526332,188.593443612845,3232.10440576781,0.0,1.0
2022-01-14,206.49,217.63,185.12,191.5,6019,196.580818635116,207.186224802945,176.236336605805,182.310168863503,6322.40377585844,0.0,1.0
2022-01-18,215.97,225.36,206.39,218.49,6444,205.605886002353,214.545272350282,196.48561750255,208.004954543011,6768.82703632362,0.0,1.0
2022-01-19,196.99,213.0501,187.0,204.2,6938,187.536711041365,202.826108132565,178.026117898042,194.400712699359,7287.72842613489,0.0,1.0
2022-01-20,194.51,206.9,189.11,195.78,4000,185.175722953733,196.971143278635,180.03486179518,186.384777337319,4201.63068673099,0.0,1.0
2022-01-21,180.35,199.0,177.11,199.0,2444,171.695242582416,189.450253805937,168.610725887284,189.450253805937,2567.19634959263,0.0,1.0
2022-01-24,169.34,174.01,150.1,173.35,4202,161.213597886922,165.659490777745,142.896899981262,165.03116330281,4413.81303641089,0.0,1.0
2022-01-25,171.01,177.51,165.0,169.34,2641,162.803456800771,168.991530417547,157.081868733566,161.213597886922,2774.12666091413,0.0,1.0
2022-01-26,162.27,174.77,162.26,173.23,1394,154.48287781452,166.383019385245,154.473357701263,164.916921943731,1464.26829432575,0.0,1.0
2022-01-27,153.2,166.02,148.1,166.02,3188,145.848135090802,158.052920285737,140.992877329946,158.052920285737,3348.6996573246,0.0,1.0
2022-01-28,154.01,158.3,154.01,158.3,326,146.619264264585,150.703392851658,146.619264264585,150.703392851658,342.432900968575,0.0,1.0
2022-01-31,156.55,159.7868,141.44,146.73,4257,149.037373031756,152.118843290646,134.652481901064,139.688621813795,4471.58545835346,0.0,1.0
2022-02-01,163.5,167.945,149.62,156.55,3339,155.653851745079,159.885542087629,142.439934544946,149.037373031756,3507.31121574869,0.0,1.0
2022-02-02,158.01,166.84,156.67,163.69,1293,150.427309567217,158.833569572777,149.151614390835,155.834733896954,1358.17711948579,0.0,1.0
2022-02-03,148.08,167.5,148.0,153.6,1909,141.145199142052,159.655732416894,141.068945657912,146.406689547671,2002.79373098265,0.18,1.0
2022-02-04,160.54,163.3053,146.4064,147.34,2366,153.021679296765,155.657476292899,139.549976253855,140.439854413762,2482.24723284703,0.0,1.0
2022-02-07,155.0,162.157,148.4142,161.695,779,147.741125520111,154.562952844933,141.463748072044,154.122588974028,817.274131186741,0.0,1.0
2022-02-08,157.14,159.77,154.5,155.09,707,149.78090622084,152.287739511923,147.264541244239,147.826910689768,741.736599164348,0.0,1.0
2022-02-09,159.9,160.0,157.14,157.14,227,152.41165142365,152.506968278824,149.78090622084,149.78090622084,238.153052348383,0.0,1.0
2022-02-10,153.29,160.89,153.29,160.89,285,146.111207296631,153.355288289875,146.111207296631,153.355288289875,299.002730921979,0.0,1.0
2022-02-11,161.51,162.88,155.39,156.9,1795,153.946252791955,155.252093707843,148.11286125529,149.552145768422,1883.19263861387,0.0,1.0
2022-02-14,163.45,166.095,158.45,158.5,1191,155.795399782336,158.316530601695,151.029557023623,151.07721545121,1249.51667553711,0.0,1.0
2022-02-15,157.97,164.0,156.0,161.5,901,150.572036118786,156.319642485795,148.694294071853,153.936721106438,945.268282669136,0.0,1.0
2022-02-16,163.98,163.98,155.0,159.96,217,156.30057911476,156.30057911476,147.741125520111,152.468841536754,227.661728456384,0.0,1.0
2022-02-17,158.91,163.14,156.0877,159.96,645,151.468014557425,155.499917531296,148.777886953841,152.468841536754,676.69039103395,0.0,1.0
2022-02-18,153.81,159.95,148.1,155.31,1754,146.606854943537,152.459309851237,141.164262513086,148.036607771151,1840.17821065667,0.0,1.0
2022-02-22,152.69,153.81,144.25,150.05,1579,145.539306165585,146.606854943537,137.494563588877,143.022941188985,1656.58004254669,0.0,1.0
2022-02-23,151.37,157.75,150.85,150.85,1388,144.281123677285,150.362339037403,143.785476030379,143.785476030379,1456.1957562095,0.0,1.0
2022-02-24,154.0,159.91,142.5,150.7015,405,146.787956968368,152.421183109167,135.826518623328,143.643930500445,424.89861762597,0.0,1.0
2022-02-25,159.95,159.98,153.36,153.36,538,152.459309851237,152.487904907789,146.177929095253,146.177929095253,564.43322538956,0.0,1.0
2022-02-28,162.9,164.63,155.5,158.24,1705,155.271157078878,156.920138673392,148.217709795982,150.829391627757,1788.77072358587,0.0,1.0
2022-03-01,164.25,168.08,155.5,160.0,2564,156.55793462373,160.208570176905,148.217709795982,152.506968278824,2689.97544590862,0.0,1.0
2022-03-02,173.01,176.0,164.51,164.88,2388,164.907691136996,167.757665106706,156.805758447183,157.158430811328,2505.32814540942,0.0,1.0
2022-03-03,175.0,182.0,172.72,172.72,92,166.804496554964,173.476676417162,164.631272256991,164.631272256991,96.5201798063931,0.0,1.0
2022-03-04,175.81,175.81,172.0,172.0,96,167.576563081875,167.576563081875,163.944990899736,163.944990899736,100.716709363193,0.0,1.0
2022-03-07,168.8,169.99,167.61,167.61,142,160.894851534159,162.029122110733,159.760580957586,159.760580957586,148.97679926639,0.0,1.0
2022-03-08,166.43,171.8,163.55,169.48,576,158.635842066529,163.754357189387,155.89071663751,161.543006149344,604.300256179159,0.0,1.0
2022-03-09,175.51,178.86,165.12,168.0,1564,167.290612516352,170.48372716469,157.387191263746,160.132316692765,1640.84305670869,0.0,1.0
2022-03-10,172.54,176.75,171.16,175.55,392,164.459701917677,168.472541520513,163.144329316272,167.328739258422,411.259896566371,0.0,1.0
2022-03-11,170.35,174.74,170.35,173.01,622,162.37226278936,166.556672731511,162.37226278936,164.907691136996,652.560346082356,0.0,1.0
2022-03-14,170.14,171.57,170.14,170.14,375,162.172097393494,163.535128422486,162.172097393494,162.172097393494,393.424645949974,0.0,1.0
2022-03-15,168.5,174.2,168.5,170.25,152,160.608900968637,166.04196171357,160.608900968637,162.276945934186,159.468123158388,0.0,1.0
2022-03-16,167.99,171.34,166.66,166.66,54,160.122785007248,163.315899655586,158.85507083343,158.85507083343,56.6531490167959,0.0,1.0
2022-03-17,169.15,169.15,168.0,168.0,207,161.228460527269,161.228460527269,160.132316692765,160.132316692765,217.170404564385,0.0,1.0
2022-03-18,168.0,168.15,164.25,164.25,649,160.132316692765,160.275291975527,156.55793462373,156.55793462373,680.886920590753,0.0,1.0
2022-03-21,160.36,166.0,154.45,166.0,1820,152.850108957451,158.22597958928,147.216882816652,158.22597958928,1909.42094834387,0.0,1.0
2022-03-22,161.5,161.5,160.95,160.99,331,153.936721106438,153.936721106438,153.41247840298,153.450605145049,347.262820825176,0.0,1.0
2022-03-23,170.0,173.68,160.0,160.0,1013,162.038653796251,165.546314066663,152.506968278824,152.506968278824,1062.77111025952,0.0,1.0
2022-03-24,174.01,175.0,169.95,169.95,477,165.860859688739,166.804496554964,161.990995368663,161.990995368663,500.436149648363,0.0,1.0
2022-03-25,173.0,177.0,173.0,175.0,353,164.898159451478,168.710833658449,164.898159451478,166.804496554964,370.343733387575,0.0,1.0
2022-03-28,170.99,173.1,164.2,173.1,714,162.982290662476,164.993476306653,156.510276196143,164.993476306653,749.080525888746,0.0,1.0
2022-03-29,172.0,175.99,163.39,170.99,1300,163.944990899736,167.748133421189,155.738209669232,162.982290662476,1363.8721059599,0.0,1.0
2022-03-30,168.58,175.95,166.97,175.83,954,160.685154452776,167.710006679119,159.15055308447,167.59562645291,1000.87229929673,0.0,1.0
2022-03-31,155.3,168.58,154.4,168.58,816,148.027076085634,160.685154452776,147.169224389065,160.685154452776,856.092029587137,0.0,1.0
2022-04-01,160.98,168.12,149.0001,153.0,3936,153.441073459532,160.246696918974,142.02220952651,145.834788416625,4129.3850838909,0.0,1.0
2022-04-04,166.0,172.5,166.0,167.5,1192,158.22597958928,164.421575175607,158.22597958928,159.655732416894,1250.56580792631,0.0,1.0
2022-04-05,162.0,166.16,152.2337,166.16,4034,154.413305382309,158.378486557559,145.104375355425,158.378486557559,4232.20005803251,0.0,1.0
2022-04-06,160.99,169.4,154.5,160.0,10754,153.450605145049,161.466752665205,147.264541244239,152.506968278824,11282.369713456,0.0,1.0
2022-04-07,160.01,167.0,160.01,164.4376,871,152.516499964341,159.179148141023,152.516499964341,156.736749044037,913.794310993138,0.0,1.0
2022-04-08,165.98,165.98,161.0,161.0,71,158.206916218245,158.206916218245,153.460136830567,153.460136830567,74.4883996331948,0.0,1.0
2022-04-11,163.7584,166.0,163.7584,166.0,527,156.089356963694,158.22597958928,156.089356963694,158.22597958928,552.89276910836,0.0,1.0
2022-04-12,159.0,164.0,159.0,164.0,348,151.553799727081,156.319642485795,151.553799727081,156.319642485795,365.098071441575,0.0,1.0
2022-04-13,159.5,166.3814,155.96,161.94,2669,152.030384002953,158.589518074915,148.656167329784,154.356115269205,2800.1343467746,0.0,1.0
2022-04-14,157.02,164.4,156.13,156.225,1956,149.666525994631,156.700909906492,148.81820598358,148.908756995996,2052.10295327505,0.0,1.0
2022-04-18,162.43,167.35,156.5,157.45,2559,154.823167859559,159.512757134132,149.170878347725,150.07638847188,2684.72978396261,0.0,1.0
2022-04-19,169.6,172.78,158.03,161.2,3196,161.657386375553,164.688462370095,150.629226231891,153.650770540915,3353.02711588297,0.0,1.0
2022-04-20,169.5,172.25,168.45,170.72,799,161.562069520379,164.183283037671,160.561242541049,162.724935153505,838.256778970742,0.0,1.0
2022-04-21,169.01,172.77,169.0,170.52,367,161.095016930025,164.678930684578,161.085485244508,162.534301443157,385.031586836374,0.0,1.0
2022-04-22,169.0,169.0,167.8,167.8,223,161.085485244508,161.085485244508,159.941682982417,159.941682982417,233.956522791583,0.0,1.0
2022-04-25,166.5,168.5,157.215,167.14,3633,158.702563865151,160.608900968637,149.852393862221,159.312591738267,3811.49796996334,0.0,1.0
2022-04-26,166.01,169.125,162.53,166.76,516,158.235511274797,161.204631313476,154.918484714733,158.950387688604,541.352312827163,0.0,1.0
2022-04-27,165.95,169.7822,164.5,168.5,1067,158.178321161693,161.831053685681,156.796226761666,160.608900968637,1119.42425927632,0.0,1.0
2022-04-28,168.1,168.1,166.34,168.0,516,160.227633547939,160.227633547939,158.550056896872,160.132316692765,541.352312827164,0.0,1.0
2022-04-29,167.45,171.35,154.3,164.08,2636,159.608073989307,163.325431341103,147.073907533891,156.395895969934,2765.512977931,0.0,1.0
2022-05-02,167.0,172.68,167.0,170.83,974,159.179148141023,164.593145514921,159.179148141023,162.829783694197,1021.85494708073,0.0,1.0
2022-05-03,169.8,173.5,163.12,163.1201,341,161.848020085902,165.37474372735,155.480854160261,155.480949477116,357.754144717175,0.0,1.0
2022-05-04,166.0,172.0,166.0,169.0,889,158.22597958928,163.944990899736,158.22597958928,161.085485244508,932.678693998734,0.0,1.0
2022-05-05,164.02,166.66,163.69,163.69,112,156.510276196143,159.029402699971,156.195385383165,156.195385383165,117.37401815698,0.18,1.0
2022-05-06,173.98,173.98,163.99,164.53,1468,166.014253460584,166.014253460584,156.4816497586,156.996925634383,1538.43802370041,0.0,1.0
2022-05-09,163.6,170.0,160.32,165.42,1721,156.109506070534,162.216479413147,152.979682232445,157.84617661484,1803.57754685859,0.0,1.0
2022-05-10,166.5,170.77,165.0,169.33,388,158.876728366406,162.95122464343,157.445406489231,161.577155641342,406.617134329535,0.0,1.0
2022-05-11,168.91,172.95,166.51,167.0,915,161.176385515733,165.031412438257,158.886270512253,159.353835658797,958.903809050325,0.0,1.0
2022-05-12,170.7,170.7,170.7,170.7,52,162.884429622495,162.884429622495,162.884429622495,162.884429622495,54.4950798585977,0.0,1.0
2022-05-13,166.49,171.17,166.01,170.7,706,158.867186220558,163.332910477343,158.409163219862,162.884429622495,739.875507310959,0.0,1.0
2022-05-16,157.7,171.0,155.16,166.5,2172,150.479640020313,163.17069399793,148.055934974964,158.876728366406,2276.21756640143,0.0,1.0
2022-05-17,161.45,162.48,158.5,158.5,244,154.05794471325,155.040785735577,151.24301168814,151.24301168814,255.70768241342,0.0,1.0
2022-05-18,165.51,167.5618,152.5,156.52,2675,157.93205592747,159.889913412528,145.51772417944,149.353666810269,2803.35266580286,0.0,1.0
2022-05-19,165.0,167.9,159.6,162.0,2870,157.445406489231,160.212628785102,152.292647731401,154.582762734881,3007.7092152726,0.0,1.0
2022-05-20,162.01,162.71,156.31,156.31,888,154.592304880729,155.260255090077,149.153281747465,149.153281747465,930.608286816052,0.0,1.0
2022-05-23,163.0,165.34,158.53,162.13,2162,155.536977319664,157.769839448057,151.271638125683,154.706810630903,2265.7377433517,0.0,1.0
2022-05-24,163.51,164.0,163.51,164.0,238,156.023626757904,156.491191904447,156.023626757904,156.491191904447,249.419788583581,0.0,1.0
2022-05-25,163.0,165.815,163.0,164.02,359,155.536977319664,158.223091375829,155.536977319664,156.510276196143,376.225647485319,0.0,1.0
2022-05-26,165.41,169.99,164.55,164.55,342,157.836634468992,162.206937267299,157.016009926078,157.016009926078,358.409948300777,0.0,1.0
2022-05-27,164.01,165.42,163.7,165.42,243,156.500734050295,157.84617661484,156.204927529013,157.84617661484,254.659700108447,0.0,1.0
2022-05-31,156.5,164.5,152.97,164.48,3533,149.334582518573,156.968299196839,145.966205034289,156.949214905143,3702.52148346973,0.0,1.0
2022-06-01,158.49,161.2,158.49,160.81,527,151.233469542292,153.819391067054,151.233469542292,153.447247378989,552.286674720788,0.0,1.0
2022-06-02,159.0,160.55,156.7,158.51,877,151.720118980531,153.199151586945,149.52542543553,151.252553833988,919.080481461352,0.0,1.0
2022-06-03,157.9,159.46,156.35,157.4,1078,150.67048293727,152.159057689532,149.191450330856,150.193375644878,1129.72492476093,0.0,1.0
2022-06-06,165.51,167.23,158.05,159.5,2785,157.93205592747,159.573305013297,150.813615124987,152.197226272923,2918.6307193499,0.0,1.0
2022-06-07,157.1,168.5,156.39,164.91,2450,149.907111269443,160.785157535972,149.229618914247,157.3595271766,2567.55664718393,0.0,1.0
2022-06-08,160.5,161.0,156.11,156.98,1755,153.151440857706,153.628548150098,148.962438830508,149.792605519269,1839.20894522767,0.0,1.0
2022-06-09,170.02,174.6799,159.5,159.5,2878,162.235563704842,166.682108248474,152.197226272923,152.197226272923,3016.0930737124,0.0,1.0
2022-06-10,165.11,169.5,165.11,168.89,557,157.550370093557,161.739372120755,157.550370093557,161.157301224037,583.726143869978,0.0,1.0
2022-06-13,158.79,170.5,153.0027,170.5,2186,151.519733917727,162.693586705538,145.997407851211,162.693586705538,2290.88931867105,0.0,1.0
2022-06-14,165.0,166.65,157.69,157.69,896,157.445406489231,159.019860554123,150.470097874465,150.470097874465,938.992145255835,0.0,1.0
2022-06-15,168.01,173.51,166.53,173.51,1239,160.317592389428,165.565772605736,158.905354803949,165.565772605736,1298.45007586159,0.0,1.0
2022-06-16,159.99,168.5,157.12,167.5,2758,152.664791419467,160.785157535972,149.926195561139,159.830942951189,2890.33519711562,0.0,1.0
2022-06-17,170.5,170.5,159.05,160.65,3967,162.693586705538,162.693586705538,151.767829709771,153.294573045424,4157.34580382803,0.0,1.0
2022-06-21,165.5,169.99,160.07,169.99,1373,157.922513781622,162.206937267299,152.741128586249,162.206937267299,1438.87970472798,0.0,1.0
2022-06-22,160.3,162.46,159.945,162.46,591,152.96059794075,155.021701443881,152.621851763152,155.021701443881,619.35754223906,0.0,1.0
2022-06-23,159.87,160.31,159.87,160.31,85,152.550285669293,152.970140086597,152.550285669293,152.970140086597,89.0784959227076,0.0,1.0
2022-06-24,162.33,165.3,159.61,159.61,308,154.89765354786,157.731670864666,152.302189877249,152.302189877249,322.778549931693,0.0,1.0
2022-06-27,161.91,167.27,158.97,165.9,924,154.496883422251,159.611473596689,151.691492542988,158.304199615536,968.335649795079,0.0,1.0
2022-06-28,161.99,164.9,161.99,164.9,223,154.573220589033,157.349985030752,154.573220589033,157.349985030752,233.700054008987,0.0,1.0
2022-06-29,161.99,161.99,161.99,161.99,19,154.573220589033,154.573220589033,154.573220589033,154.573220589033,19.9116637944876,0.0,1.0
2022-06-30,163.0,167.45,160.0,164.9899,1494,155.536977319664,159.78323222195,152.674333565315,157.435768921924,1565.68556362971,0.0,1.0
2022-07-01,165.29,168.04,162.21,165.45,881,157.722128718818,160.346218826972,154.783147797686,157.874803052383,923.27241068124,0.0,1.0
2022-07-05,164.1,165.03,160.01,160.01,519,156.586613362926,157.474032926774,152.683875711162,152.683875711162,543.902816281003,0.0,1.0
2022-07-06,165.45,166.01,162.97,164.91,2322,157.874803052383,158.409163219862,155.508350882121,157.3595271766,2433.41491214738,0.0,1.0
2022-07-07,165.51,166.51,163.63,163.63,418,157.93205592747,158.886270512253,156.138132508078,156.138132508078,438.056603478728,0.0,1.0
2022-07-08,162.5,170.68,161.32,166.0,1958,155.059870027273,162.865345330799,153.933896817228,158.399621074014,2051.94935313719,0.0,1.0
2022-07-11,163.45,172.0,161.5,161.86,2357,155.966373882817,164.124908582713,154.105655442489,154.449172693011,2470.09429282143,0.0,1.0
2022-07-12,164.49,164.49,162.8,162.8,453,156.958757050991,156.958757050991,155.346134402708,155.346134402708,474.735984152784,0.0,1.0
2022-07-13,168.36,168.8,162.6,162.6,2028,160.651567494102,161.071421911407,155.155291485751,155.155291485751,2125.30811448531,0.0,1.0
2022-07-14,162.1,168.5,159.16,168.5,3252,154.678184193359,160.785157535972,151.872793314097,160.785157535972,3408.03845577231,0.0,1.0
2022-07-15,160.0,169.4,160.0,162.15,1108,152.674333565315,161.643950662277,152.674333565315,154.725894922599,1161.16439391012,0.0,1.0
2022-07-18,164.24,172.0,160.6,172.0,1784,156.720203404795,164.124908582713,153.246862316185,164.124908582713,1869.6004320719,0.0,1.0
2022-07-19,192.99,192.99,164.45,171.99,6071,184.153872717313,184.153872717313,156.9205884676,164.115366436865,6362.30057349128,0.0,1.0
2022-07-20,243.99,249.44,201.0,201.49,6305,232.818816541257,238.019286028325,191.797131541426,192.26469668797,6607.52843285497,0.0,1.0
2022-07-21,225.93,246.8,222.07,239.5,2252,215.585701140072,235.500159524498,211.902432842809,228.53439305558,2360.05615079927,0.0,1.0
2022-07-22,197.33,223.715,196.72,222.59,1541,188.295164015272,213.472115834777,187.713093118554,212.398624426896,1614.94073196344,0.0,1.0
2022-07-25,195.83,195.83,175.8,194.0,4246,186.863842138097,186.863842138097,167.750924004889,185.117629447944,4449.7328669155,0.0,1.0
2022-07-26,195.51,203.65,190.7901,203.65,2028,186.558493470967,194.325800191102,182.054696052248,194.325800191102,2125.3081144853,0.0,1.0
2022-07-27,195.12,201.7,193.27,195.74,1024,186.186349782901,192.465081750775,184.421052801052,186.777962825467,1073.13388029239,0.0,1.0
2022-07-28,191.5,196.02,185.52,191.03,800,182.732092985986,187.045142909206,177.025889768982,182.283612131138,838.385843978426,0.0,1.0
2022-07-29,187.53,211.86,187.5,192.62,642,178.943861084397,202.159901932172,178.915234646853,183.800813320943,672.804639792685,0.0,1.0
2022-08-01,204.24,210.63,178.59,187.16,3006,194.888786796124,200.986217992889,170.413182696435,178.590801688027,3150.23480874894,0.0,1.0
2022-08-02,233.83,238.69,208.24,208.24,1711,223.123996359859,227.761479241906,198.705645135257,198.705645135257,1793.09772380886,0.0,1.0
2022-08-03,235.7,237.91,227.29,237.91,356,224.908377633404,227.017191865775,216.883432975377,227.017191865775,373.0817005704,0.0,1.0
2022-08-04,227.18,228.55,211.6684,211.6684,843,216.950227996312,218.258537761058,202.13710555337,202.13710555337,882.749659996926,0.18,1.0
2022-08-05,221.0,229.96,213.55,213.55,96,211.048509495488,219.605046351052,203.933978293038,203.933978293038,100.526651672248,0.0,1.0
2022-08-08,223.51,228.19,208.73,221.0,1445,213.445485779803,217.914748333825,199.331019850648,211.048509495488,1513.13553819165,0.0,1.0
2022-08-09,222.29,226.97,211.5,211.5,167,212.280421609738,216.74968416376,201.976288499076,201.976288499076,174.874487804847,0.0,1.0
2022-08-10,221.5,226.47,220.0,226.47,238,211.525994811089,216.272198848159,210.093538864287,216.272198848159,249.222323937447,0.0,1.0
2022-08-11,218.85,221.48,204.31,220.0,720,208.995322638405,211.506895398465,195.110049660738,210.093538864287,753.949887541859,0.0,1.0
2022-08-12,214.0,219.05,207.25,210.25,159,204.363715077079,209.186316764645,197.91766331647,200.782575210074,166.49726683216,0.0,1.0
2022-08-15,211.0,215.1273,211.0,215.03,374,201.498803183475,205.440253469632,201.498803183475,205.347334827216,391.635080473132,0.0,1.0
2022-08-16,207.65,216.0,190.23,211.36,904,198.299651568951,206.273656339481,181.664063173424,201.842592610707,946.625969913665,0.0,1.0
2022-08-17,220.0,220.0,202.5,202.5,155,210.093538864287,210.093538864287,193.381552818264,193.381552818264,162.308656345817,0.0,1.0
2022-08-18,208.0,210.68,201.32,201.54,601,198.633891289871,201.193212581491,192.254687473446,192.464781012311,629.338725573135,0.0,1.0
2022-08-19,191.68,209.87,182.3,191.02,1706,183.048770588666,200.419686370218,174.091146067998,182.418489972073,1786.44237242557,0.0,1.0
2022-08-22,189.49,201.26,181.0,201.26,1102,180.957384906335,192.197389235574,172.849684247436,192.197389235574,1153.96218898768,0.0,1.0
2022-08-23,189.99,189.99,181.65,181.65,933,181.434870221936,181.434870221936,173.470415157717,173.470415157717,976.993395939656,0.0,1.0
2022-08-24,212.34,214.77,204.32,206.5,1426,202.778463829285,205.099042463104,195.11959936705,197.201435343069,1493.23963838151,0.0,1.0
2022-08-25,203.0,217.78,200.0,213.1,1247,193.859038133865,207.97350406302,190.994126240261,203.504241508998,1305.79931911763,0.0,1.0
2022-08-26,210.33,215.56,193.1538,197.83,1218,200.85897286057,205.853469261753,184.45620630493,188.921839970554,1275.43189309164,0.0,1.0
2022-08-29,195.99,212.35,195.09,206.24,1656,187.164694009143,202.788013535597,186.305220441062,196.953142978957,1734.08474134628,0.0,1.0
2022-08-30,215.0,219.0,196.0,197.0,1734,205.31868570828,209.138568233085,187.174243715455,188.129214346657,1815.76264582998,0.0,1.0
2022-08-31,194.99,224.95,194.99,224.95,2938,186.209723377942,214.820643488733,186.209723377942,214.820643488733,3076.53440221942,0.0,1.0
2022-09-01,178.1,194.96,174.99,194.96,2056,170.080269416952,186.181074259006,167.110310753916,186.181074259006,2152.94578998064,0.0,1.0
2022-09-02,181.0,184.78,172.27,177.43,4694,172.849684247436,176.459473233377,164.512790637049,169.440439094047,4915.33440572428,0.0,1.0
2022-09-06,184.5,185.68,180.19,180.19,878,176.19208145664,177.318946801458,172.076158036163,172.076158036163,919.400001752435,0.0,1.0
2022-09-07,193.0,195.58,186.99,188.0,2008,184.309331821852,186.773156050351,178.569958328332,179.534478665845,2102.68246414451,0.0,1.0
2022-09-08,203.0,208.68,190.96,190.96,1464,193.859038133865,199.283271319088,182.361191734201,182.361191734201,1533.03143800178,0.0,1.0
2022-09-09,203.0,207.0,197.32,202.54,1733,193.859038133865,197.67892065867,188.434804948641,193.419751643512,1814.71549320839,0.0,1.0
2022-09-12,199.35,206.7,199.35,204.67,964,190.37339532998,197.392429469309,190.37339532998,195.453839087971,1009.45512720882,0.0,1.0
2022-09-13,181.1,201.94,180.0,196.0,2416,172.945181310556,192.846769264791,171.894713616235,187.174243715455,2529.92073375157,0.0,1.0
2022-09-14,179.35,183.2527,173.5,181.55,2535,171.273982705954,175.000946588343,165.687404513426,173.374918094597,2654.53189572029,0.0,1.0
2022-09-15,185.1,185.18,178.0,178.0,1410,176.765063835361,176.841461485857,169.984772353832,169.984772353832,1476.48519643614,0.0,1.0
2022-09-16,201.67,202.88,179.41,185.0,2167,192.588927194367,193.74444165812,171.331280943826,176.669566772241,2269.17973097667,0.0,1.0
2022-09-19,189.2,209.03,186.1327,200.22,3441,180.680443423287,199.617511040008,177.751262006203,191.204219779125,3603.25217087712,0.0,1.0
2022-09-20,185.0,190.02,180.51,186.31,1629,176.669566772241,181.463519340872,172.381748638147,177.920578299115,1705.81162056346,0.0,1.0
2022-09-21,184.26,187.52,179.9994,187.52,554,175.962888505152,179.076092762868,171.894140633856,179.076092762868,580.122552358597,0.0,1.0
2022-09-22,195.85,195.85,180.91,185.5,1692,187.030998120775,187.030998120775,172.763736890628,177.147052087842,1771.78223572337,0.0,1.0
2022-09-23,203.01,204.56,197.3,197.3,1611,193.868587840177,195.348792318539,188.415705536017,188.415705536017,1686.9628733749,0.0,1.0
2022-09-26,193.0,208.0,190.51,204.5,3171,184.309331821852,198.633891289871,181.93145495016,195.291494080666,3320.52096304893,0.0,1.0
2022-09-27,182.59,190.68,181.32,186.1,3021,174.368087551046,182.093799957464,173.15527484942,177.720034466563,3163.44806981105,0.0,1.0
2022-09-28,192.0,194.5,179.5,182.57,3528,183.35436119065,185.741787768653,171.417228300634,174.348988138422,3694.35444895511,0.0,1.0
2022-09-29,204.11,206.78,187.0101,192.0,1457,194.919055534498,197.468827119805,178.589153238019,183.35436119065,1525.70136965068,0.0,1.0
2022-09-30,210.0,214.19,202.89,202.89,577,200.543832552274,204.545159497007,193.753991364432,193.753991364432,604.207062655072,0.0,1.0
2022-10-03,214.96,225.0,212.42,217.32,821,205.280486883032,214.868392020293,202.854861479781,207.534217572667,859.712302322036,0.0,1.0
2022-10-04,209.98,218.9,198.02,218.9,314,200.52473313965,209.043071169965,189.103284390482,209.043071169965,328.805923177976,0.0,1.0
2022-10-05,215.0,219.67,208.2,218.13,1039,205.31868570828,209.77839855599,198.824885416111,208.30774378394,1087.99157382777,0.0,1.0
2022-10-06,196.15,225.0,190.31,222.21,3572,187.317489310136,214.868392020293,181.74046082392,212.204023959242,3740.42916430488,0.0,1.0
2022-10-07,190.0,197.98,184.0001,190.18,3549,181.444419928248,189.065085565234,175.714691638103,181.616314641864,3716.3446540084,0.0,1.0
2022-10-10,193.07,199.71,187.62,188.0,372,184.376179766036,190.717184757212,179.171589825988,179.534478665845,389.540775229959,0.0,1.0
2022-10-11,175.1,192.22,174.42,187.88,1932,167.215357523348,183.564454729514,166.565977494131,179.419882190101,2023.09886490399,0.0,1.0
2022-10-12,189.84,198.5,177.0,177.0,3619,181.291624627255,189.561670293459,169.029801722631,169.029801722631,3789.64533751943,0.0,1.0
2022-10-13,192.0,197.11,183.98,183.98,2667,183.35436119065,188.234261116089,175.695496728416,175.695496728416,2792.75604176964,0.0,1.0
2022-10-14,186.83,200.0,186.83,189.0,439,178.417163027339,190.994126240261,178.417163027339,180.489449297046,459.700000876218,0.0,1.0
2022-10-17,188.84,199.79,184.0,199.79,2751,180.336653996054,190.793582407708,175.71459614104,190.793582407708,2880.71686198285,0.0,1.0
2022-10-18,190.2,193.8,185.2,185.2,1905,181.635414054488,185.073308326813,176.860560898481,176.860560898481,1994.82574412117,0.0,1.0
2022-10-19,184.0,190.5,174.03,186.98,5486,175.71459614104,181.921905243848,166.193538947963,178.56040862202,5744.67928202032,0.0,1.0
2022-10-20,185.0,195.48,182.22,183.94,4830,176.669566772241,186.677658987231,174.014748417501,175.657297903168,5057.74716225997,0.0,1.0
2022-10-21,184.0,189.535,182.28,184.95,561,175.71459614104,181.000358584739,174.072046655374,176.621818240681,587.452620709697,0.0,1.0
2022-10-24,187.27,193.47,184.0,189.24,1800,178.837350105068,184.758168018516,175.71459614104,180.718642248535,1884.87471885465,0.0,1.0
2022-10-25,187.02,191.5299,184.2,186.99,434,178.598607447268,182.905429496922,175.90559026728,178.569958328332,454.464237768286,0.0,1.0
2022-10-26,186.26,196.59,183.0,186.21,1720,177.872829767555,187.737676387864,174.759625509838,177.825081235995,1801.10250912777,0.0,1.0
2022-10-27,176.73,202.48,172.05,186.25,10999,168.771959652206,193.36245340564,164.302697098184,177.863280061243,11517.6316848235,0.0,1.0
2022-10-28,183.0,189.89,175.29,175.3,2001,174.759625509838,181.339373158815,167.396801943276,167.406351649588,2095.35239579342,0.0,1.0
2022-10-31,187.0,190.0,182.64,182.64,576,178.579508034644,181.444419928248,174.415836082606,174.415836082606,603.159910033486,0.0,1.0
2022-11-01,189.0,193.48,184.7489,184.883,1083,180.489449297046,184.767717724828,176.429773646746,176.557835208391,1134.06628917755,0.0,1.0
2022-11-02,185.35,194.5,185.0,185.0,868,177.003806493162,185.741787768653,176.669566772241,176.669566772241,908.928475536571,0.0,1.0
2022-11-03,186.41,196.0,185.35,185.35,1904,178.016075362235,187.174243715455,177.003806493162,177.003806493162,1993.77859149958,0.0,1.0
2022-11-04,194.88,199.8,190.2,190.97,508,186.276571322126,190.979366534076,181.803180754661,182.539187322385,531.462648777242,0.18,1.0
2022-11-07,187.8,193.345,187.57,191.357,630,179.509134309808,184.809337450105,179.289288192176,182.909102311618,659.097379389098,0.0,1.0
2022-11-08,190.2,197.5,186.25,197.5,845,181.803180754661,188.780905357758,178.027562647506,188.780905357758,884.027437434587,0.0,1.0
2022-11-09,194.04,194.7,185.45,187.9,318,185.473655066427,186.104517838762,177.262880499222,179.604719578343,332.687248644022,0.0,1.0
2022-11-10,192.73,197.3795,186.0,188.505,199,184.221488048611,188.665725109173,177.788599476167,180.183010452983,208.191076981636,0.0,1.0
2022-11-11,190.38,195.06,187.0,187.0,820,181.975234238025,186.44862480549,178.744452161523,178.744452161523,857.872779522321,0.0,1.0
2022-11-14,183.99,186.29,183.57,186.29,255,175.867335578602,178.06579675492,175.465877450753,178.06579675492,266.777510705112,0.0,1.0
2022-11-15,182.6,184.11,182.5801,183.99,474,174.538700345958,175.982037900845,174.519678877519,175.867335578602,495.89231401656,0.0,1.0
2022-11-16,184.15,184.15,182.0,183.63,130,176.020272008259,176.020272008259,173.965188734744,175.523228611874,136.004221143782,0.0,1.0
2022-11-17,178.98,181.85,174.18,181.85,1245,171.07851362497,173.821810831941,166.490420735262,173.821810831941,1302.50196403084,0.0,1.0
2022-11-18,184.0,188.99,179.94,179.94,456,175.876894105456,180.646599005381,171.996132202911,171.996132202911,477.060960319728,0.0,1.0
2022-11-21,169.19,181.16,163.27,181.16,1628,161.720715835337,173.162272479045,156.062067938031,173.162272479045,1703.19132324675,0.0,1.0
2022-11-22,181.8,183.0,172.68,172.68,1226,173.774018197673,174.9210414201,165.056641707229,165.056641707229,1282.62442401752,0.0,1.0
2022-11-23,182.01,183.0,180.0,181.7,563,173.974747261598,174.9210414201,172.053483364033,173.678432929138,589.002896184226,0.0,1.0
2022-11-25,184.98,185.0,181.08,182.2,1195,176.813629737104,176.832746790812,173.085804264217,174.156359271815,1250.19264820631,0.0,1.0
2022-11-28,168.01,183.07,168.01,183.07,755,160.592809666618,174.987951108075,160.592809666618,174.987951108075,789.870668950426,0.0,1.0
2022-11-29,160.0,176.92,159.0,170.04,2512,152.936429656918,169.109457093137,151.980576971562,162.53319061789,2628.02002702447,0.0,1.0
2022-11-30,160.0,163.0249,156.02,162.26,782,152.936429656918,155.827788444851,149.132135969202,155.096656725822,818.117699495676,0.0,1.0
2022-12-01,171.12,175.76,156.0,163.25,3209,163.565511518074,168.000667978124,149.113018915495,156.042950884324,3357.21188961844,0.0,1.0
2022-12-02,172.02,173.87,166.22,170.48,905,164.425778934894,166.194106402802,158.881833359831,162.953765799446,946.798616424024,0.0,1.0
2022-12-05,175.01,188.8,170.06,175.37,1274,167.283778464108,180.464986995163,162.552307671597,167.627885430836,1332.84136720906,0.0,1.0
2022-12-06,171.9,178.0,167.26,177.0,661,164.311076612651,170.141777993321,159.875920152601,169.185925307966,691.52915520031,0.0,1.0
2022-12-07,171.0,171.0,171.0,171.0,25,163.450809195831,163.450809195831,163.450809195831,163.450809195831,26.1546579122659,0.0,1.0
2022-12-08,168.55,174.95,165.58,171.81,964,161.10897011671,167.226427302986,158.270087641203,164.225049870969,1008.52360909697,0.0,1.0
2022-12-09,189.0,191.31,167.51,168.55,3801,180.656157532234,182.864177235406,160.11488332394,161.10897011671,3976.55418898091,0.0,1.0
2022-12-12,191.01,193.37,185.95,189.0,647,182.5774214298,184.833233767239,177.740806841899,180.656157532234,676.882546769438,0.0,1.0
2022-12-13,190.01,194.0,186.58,188.5492,815,181.621568744444,185.435420959013,178.342994033674,180.225259141676,852.641847939865,0.0,1.0
2022-12-14,190.01,193.8,186.0,193.64,709,181.621568744444,185.244250421942,177.788599476167,185.091313992285,741.746098391858,0.0,1.0
2022-12-15,196.08,196.08,179.16,189.61,934,187.423594544553,187.423594544553,171.250567108334,181.239227670301,977.138019602252,0.0,1.0
2022-12-16,182.79,193.5,182.79,193.2,132,174.720312356175,184.957494616335,174.720312356175,184.670738810729,138.096593776764,0.0,1.0
2022-12-19,195.93,199.96,189.0,189.0,1520,187.28021664175,191.132302963733,180.656157532234,180.656157532234,1590.20320106576,0.0,1.0
2022-12-20,184.5,196.0,183.91,196.0,2645,176.354820448134,187.347126329725,175.790867363774,187.347126329725,2767.16280711772,0.0,1.0
2022-12-21,184.34,191.42,184.34,184.99,1000,176.201884018477,182.969321030795,176.201884018477,176.823188263958,1046.18631649063,0.0,1.0
2022-12-22,188.23,188.23,180.5549,182.5,624,179.920150964511,179.920150964511,172.583886019137,174.443115077422,652.820261490154,0.0,1.0
2022-12-23,182.12,191.55,182.12,188.0,705,174.079891056987,183.093581879892,174.079891056987,179.700304846879,737.561353125897,0.0,1.0
2022-12-27,188.0,189.5,186.03,187.99,1024,179.700304846879,181.134083874912,177.817275056728,179.690746320025,1071.29478808641,0.0,1.0
2022-12-28,188.02,192.7,188.0,188.8,1052,179.719421900586,184.192812468051,179.700304846879,180.464986995163,1100.58800494815,0.0,1.0
2022-12-29,189.0,191.7801,183.94,190.0,1865,180.656157532234,183.313523582792,175.819542944334,181.61201021759,1951.13748025504,0.0,1.0
2022-12-30,181.0,189.19,176.12,180.31,2175,177.788599476167,185.8332880381,172.9951830925,177.110841831755,2214.28708679812,5.0,1.0
2023-01-03,179.46,180.37,171.52,175.01,2405,176.275922994436,177.169777279096,168.476798796421,171.904877316707,2448.4415833331,0.0,1.0
2023-01-04,177.98,178.28,174.62,176.81,695,174.822181960046,175.116859196746,171.521796908996,173.672940736912,707.553804746983,0.0,1.0
2023-01-05,178.95,178.95,172.52,175.12,532,175.774971692045,175.774971692045,169.45905625209,172.012925636831,541.609531115678,0.0,1.0
2023-01-06,179.9,179.9,175.0,175.0,126,176.708116274931,176.708116274931,171.895054742151,171.895054742151,128.275941580029,0.0,1.0
2023-01-09,179.98,180.0,177.9,180.0,812,176.786696871384,176.806342020498,174.743601363592,176.806342020498,826.6671790713,0.0,1.0
2023-01-10,180.95,185.3,173.0101,176.37,2298,177.739486603384,182.012306535546,169.940460631114,173.240747456418,2339.50883929291,0.0,1.0
2023-01-11,179.0,180.98,177.25,177.5,489,175.824084564828,177.768954327054,174.105134017407,174.350698381324,497.832820893923,0.0,1.0
2023-01-12,180.92,180.94,175.4169,180.0,626,177.710018879714,177.729664028827,172.304557875419,176.806342020498,637.307455786492,0.0,1.0
2023-01-13,178.88,180.78,175.93,179.89,2568,175.706213670148,177.57250283592,172.808554175923,176.698293700374,2614.3858569644,0.0,1.0
2023-01-17,178.85,178.85,177.09,177.09,150,175.676745946478,175.676745946478,173.9479728245,173.9479728245,152.709454261939,0.0,1.0
2023-01-18,178.4,178.65,176.5,178.0,680,175.234730091427,175.480294455344,173.368440925655,174.841827109159,692.28285932079,0.0,1.0
2023-01-19,176.0,178.87,171.0,178.87,1106,172.87731219782,175.696391095591,167.966024919473,175.696391095591,1125.9777094247,0.0,1.0
2023-01-20,169.0,174.9,169.0,174.4,136,166.001510008134,171.796828996584,166.001510008134,171.305700268749,138.456571864158,0.0,1.0
2023-01-23,165.49,169.0,157.7,169.0,3187,162.553786338734,166.001510008134,154.902000759069,166.001510008134,3244.56687155201,0.0,1.0
2023-01-24,168.49,170.42,164.55,165.5,1637,165.500558705743,167.396315595185,161.630464330405,162.563608913291,1666.56917751196,0.0,1.0
2023-01-25,179.01,182.18,166.27,166.27,1644,175.833907139385,178.947663273857,163.319947154157,163.319947154157,1673.69561871086,0.0,1.0
2023-01-26,169.34,180.94,169.34,179.88,687,166.335477543062,177.729664028827,166.335477543062,176.688471125817,699.40930051968,0.0,1.0
2023-01-27,175.45,178.688,170.44,170.44,415,172.337070597202,175.51762023866,167.415960744298,167.415960744298,422.496156791365,0.0,1.0
2023-01-30,173.42,178.97,173.42,178.97,522,170.343087962193,175.794616841158,170.343087962193,175.794616841158,531.428900831548,0.0,1.0
2023-01-31,176.5,177.39,173.12,173.12,251,173.368440925655,174.242650061201,170.048410725492,170.048410725492,255.533820131645,0.0,1.0
2023-02-01,175.09,176.25,173.0,176.25,233,171.983457913161,173.122876561737,169.930539830812,173.122876561737,237.208685620212,0.0,1.0
2023-02-02,172.795,173.0108,170.67,173.0108,179,169.90598339442,170.118175363033,167.816511970402,170.118175363033,182.04364779902,0.18,1.0
2023-02-03,166.99,172.28,161.95,172.28,1821,164.198039104339,169.399593849305,159.242304526904,169.399593849305,1851.96359017886,0.0,1.0
2023-02-06,171.0,174.86,167.0,174.86,358,168.140994591544,171.93645797823,164.20787191104,171.93645797823,364.08729559804,0.0,1.0
2023-02-07,169.0,172.88,164.19,172.88,344,166.174433251292,169.989562251381,161.444853227986,169.989562251381,349.849244932195,0.0,1.0
2023-02-08,166.01,171.136,166.01,168.25,727,163.234424047615,168.274720762681,163.234424047615,165.436972748697,739.361631004961,0.0,1.0
2023-02-09,165.26,167.45,163.1,165.0,766,162.496963545021,164.650348212597,160.373077297549,162.241310570788,779.024772145527,0.0,1.0
2023-02-10,162.3,167.47,162.12,163.55,1010,159.586452761448,164.670013825999,159.409462240825,160.815553599105,1027.17365517883,0.0,1.0
2023-02-13,168.4404,168.8466,159.68,164.72,2620,165.624189388289,166.023597996495,157.010257405718,161.965991983153,2664.54948175103,0.0,1.0
2023-02-14,170.0,173.0,168.39,168.39,504,167.157713921418,170.107555931796,165.574632042515,165.574632042515,512.569823970426,0.0,1.0
2023-02-15,173.0,173.0,170.0,170.0,48,170.107555931796,170.107555931796,167.157713921418,167.157713921418,48.8161737114691,0.0,1.0
2023-02-16,171.51,171.51,170.86,170.86,290,168.642467733308,168.642467733308,168.003335297726,168.003335297726,294.931049506793,0.0,1.0
2023-02-17,171.5,172.0,171.5,171.75,280,168.632634926607,169.12427526167,168.632634926607,168.878455094138,284.761013316903,0.0,1.0
2023-02-21,160.0,170.98,154.04,170.89,1702,157.324907220158,168.121328978141,151.464554426207,168.03283371783,1730.94015951918,0.0,1.0
2023-02-22,157.99,160.01,155.92,155.92,1241,155.348513073205,157.334740026859,153.313122086044,153.313122086044,1262.10149116527,0.0,1.0
2023-02-23,163.01,166.27,161.0,161.75,620,160.284582037237,163.490077021848,158.308187890284,159.045648392879,630.542243773144,0.0,1.0
2023-02-24,161.75,161.755,161.75,161.755,47,159.045648392879,159.050564796229,159.045648392879,159.050564796229,47.7991700924801,0.0,1.0
2023-02-27,161.59,162.01,160.0,162.01,1015,158.888323485658,159.301301367111,157.324907220158,159.301301367111,1032.25867327378,0.0,1.0
2023-02-28,163.73,163.73,162.0,162.15,314,160.992544119728,160.992544119728,159.29146856041,159.438960660929,319.339136362527,0.0,1.0
2023-03-01,169.51,171.06,163.63,163.63,2097,166.675906393056,168.199991431751,160.894216052715,160.894216052715,2132.65658901981,0.0,1.0
2023-03-02,170.04,170.86,164.51,164.51,871,167.197045148223,168.003335297726,161.759503042426,161.759503042426,885.810152139367,0.0,1.0
2023-03-03,173.47,173.66,173.47,173.66,100,170.569697846755,170.756521174079,170.569697846755,170.756521174079,101.700361898894,0.0,1.0
2023-03-06,161.22,174.3003,161.22,169.99,493,158.524509637712,171.386115787161,158.524509637712,167.147881114717,501.382784161547,0.0,1.0
2023-03-07,172.76,172.76,166.22,166.22,74,169.871568570966,169.871568570966,163.440912988342,163.440912988342,75.2582678051814,0.0,1.0
2023-03-08,169.41,169.41,166.28,166.28,191,166.577578326044,166.577578326044,163.499909828549,163.499909828549,194.247691226887,0.0,1.0
2023-03-09,163.59,168.87,162.63,168.87,144,160.85488482591,166.046606764176,159.910935382589,166.046606764176,146.448521134408,0.0,1.0
2023-03-10,166.13,168.95,163.59,163.59,1116,163.35241772803,166.125269217786,160.85488482591,160.85488482591,1134.97603879166,0.0,1.0
2023-03-13,167.51,168.8399,167.51,168.8351,685,164.709345052804,166.017010016005,164.709345052804,166.012290268788,696.647479007425,0.0,1.0
2023-03-14,168.27,168.84,168.0,168.7,220,165.4566383621,166.017108344072,165.191152581166,165.879449050254,223.740796177567,0.0,1.0
2023-03-15,163.2,168.19,163.2,167.25,294,160.471405364561,165.37797590849,160.471405364561,164.453692078571,298.999063982749,0.0,1.0
2023-03-16,167.0,167.0,167.0,167.0,23,164.20787191104,164.20787191104,164.20787191104,164.20787191104,23.3910832367456,0.0,1.0
2023-03-17,167.53,169.0,167.0,169.0,190,164.729010666207,166.174433251292,164.20787191104,166.174433251292,193.230687607898,0.0,1.0
2023-03-20,169.18,169.18,166.87,168.98,108,166.351423771915,166.351423771915,164.080045423924,166.154767637889,109.836390850805,0.0,1.0
2023-03-21,169.36,172.19,165.5,168.28,711,166.528414292537,169.311098588994,162.732950905851,165.466471168801,723.089573101138,0.0,1.0
2023-03-22,167.99,171.97,166.8,171.97,2434,165.181319774465,169.094776841566,164.011215777015,169.094776841566,2475.38680861908,0.0,1.0
2023-03-23,178.76,182.0,169.99,169.99,974,175.771252591722,178.95708196293,167.147881114717,167.147881114717,990.561524895225,0.0,1.0
2023-03-24,177.01,178.79,172.79,172.8001,1173,174.050511419001,175.800751011825,169.901066991069,169.910998125838,1192.94524507403,0.0,1.0
2023-03-27,175.01,176.99,171.76,176.99,505,172.083950078749,174.030845805599,168.88828790084,174.030845805599,513.586827589415,0.0,1.0
2023-03-28,175.01,175.01,175.01,175.01,68,172.083950078749,172.083950078749,172.083950078749,172.083950078749,69.156246091248,0.0,1.0
2023-03-29,175.55,176.44,175.55,176.44,60,172.614921640617,173.490041437029,172.614921640617,173.490041437029,61.0202171393365,0.0,1.0
2023-03-30,175.1,175.89,173.88,173.88,42,172.17244533906,172.94923706846,170.972842921507,170.972842921507,42.7141519975356,0.0,1.0
2023-03-31,167.0,176.06,165.02,176.06,1542,164.20787191104,173.116394782381,162.260976184191,173.116394782381,1568.21958048095,0.0,1.0
2023-04-03,167.5,168.22,167.29,167.87,1012,164.699512246103,165.407474328594,164.493023305377,165.06332609405,1029.20766241681,0.0,1.0
2023-04-04,168.0,171.64,167.99,169.69,999,165.191152581166,168.770294220425,165.181319774465,166.852896913679,1015.98661536995,0.0,1.0
2023-04-05,177.02,179.0,171.0,171.0,1317,174.060344225702,176.007239952552,168.140994591544,168.140994591544,1339.39376620844,0.0,1.0
2023-04-06,191.01,192.64,173.68,173.68,1491,187.816440800765,189.41918829307,170.776186787482,170.776186787482,1516.35239591251,0.0,1.0
2023-04-10,193.7,197.42,187.19,189.45,1013,190.461465803404,194.119269896273,184.060308640884,186.282522955368,1030.2246660358,0.0,1.0
2023-04-11,191.15,193.7,184.48,184.48,509,187.954100094583,190.461465803404,181.395618024842,181.395618024842,517.654842065369,0.0,1.0
2023-04-12,178.98,183.47,175.51,183.47,214,175.987574339149,180.402504548015,172.575590413812,180.402504548015,217.638774463634,0.0,1.0
2023-04-13,183.36,183.36,178.07,178.07,61,180.294343674301,180.294343674301,175.092788929335,175.092788929335,62.0372207583254,0.0,1.0
2023-04-14,176.48,179.59,174.0,179.22,421,173.529372663834,176.587375547926,171.090836601922,176.22356169998,428.158523594345,0.0,1.0
2023-04-17,172.0,177.0,172.0,177.0,135,169.12427526167,174.0406786123,169.12427526167,174.0406786123,137.295488563507,0.0,1.0
2023-04-18,169.85,170.24,169.79,170.24,463,167.010221820899,167.393701282248,166.951224980691,167.393701282248,470.872675591879,0.0,1.0
2023-04-19,167.0,169.78,160.0,161.06,2218,164.20787191104,166.94139217399,157.324907220158,158.367184730492,2255.71402691747,0.0,1.0
2023-04-20,172.5,172.96,164.61,164.61,920,169.615915596733,170.068224704991,161.857831109439,161.857831109439,935.643329469825,0.0,1.0
2023-04-21,176.38,176.38,168.05,168.05,39,173.431044596822,173.431044596822,165.240316614672,165.240316614672,39.6631411405686,0.0,1.0
2023-04-24,184.0,188.03,176.37,176.3799,751,180.923643303182,184.88626440379,173.42121179012,173.430946268755,763.769717860693,0.0,1.0
2023-04-25,184.99,184.99,174.72,184.7,463,181.897091166607,181.897091166607,171.798798684413,181.61193977227,470.872675591878,0.0,1.0
2023-04-26,177.0,180.0,177.0,178.97,207,174.0406786123,176.990520622678,174.0406786123,175.977741532448,210.51974913071,0.0,1.0
2023-04-27,177.0,177.0,172.8846,173.51,840,174.0406786123,174.0406786123,169.994085342463,170.60902907356,854.283039950709,0.0,1.0
2023-04-28,185.0,187.27,175.0,175.0,1471,181.906923973308,184.138971094494,172.074117272048,172.074117272048,1496.01232353273,0.0,1.0
2023-05-01,187.99,188.0,185.0,185.0,1170,184.846933176984,184.856765983686,181.906923973308,181.906923973308,1189.89423421706,0.0,1.0
2023-05-02,178.99,188.0,177.425,181.32,866,175.997407145851,184.856765983686,174.458572897103,178.288451107244,880.72513404442,0.0,1.0
2023-05-03,176.5,180.0,174.14,176.0,942,173.549038277237,176.990520622678,171.22849589574,173.057397942174,958.017409087581,0.0,1.0
2023-05-04,183.52,183.58,176.32,176.37,860,180.628659102144,180.687713807605,173.542094446872,173.591306701423,873.766105470284,0.18,1.0
2023-05-05,180.02,183.52,175.22,183.52,1596,177.183801283609,180.628659102144,172.459424846761,180.628659102144,1621.54733061695,0.0,1.0
2023-05-08,191.4,198.89,179.14,179.14,2616,188.384510419302,195.756506150967,176.31766560352,176.31766560352,2657.87457198868,0.0,1.0
2023-05-09,191.4,195.4,181.92,191.0,1477,188.384510419302,192.321490783342,179.053866956528,187.990812382898,1500.64248579025,0.0,1.0
2023-05-10,195.0,195.01,190.03,190.03,811,191.927792746938,191.937635197848,187.036094644619,187.036094644619,823.981757600466,0.0,1.0
2023-05-11,193.0,194.0,192.54,192.58,494,189.959302564918,190.943547655928,189.506549823054,189.545919626694,501.907507095722,0.0,1.0
2023-05-12,183.56,193.53,177.76,193.35,538,180.668028905784,190.480952463153,174.959407377927,190.303788346772,546.611819468621,0.0,1.0
2023-05-15,181.99,183.56,177.01,177.01,2447,179.122764112899,180.668028905784,174.221223559669,174.221223559669,2486.16937219277,0.0,1.0
2023-05-16,182.49,183.99,181.29,183.96,1276,179.614886658404,181.091254294919,178.433792549192,181.061726942188,1296.42505881405,0.0,1.0
2023-05-17,193.01,194.0,188.12,188.12,2786,189.969145015828,190.943547655928,185.15618652079,185.15618652079,2830.59577888397,0.0,1.0
2023-05-18,186.6,187.0,183.51,186.69,1794,183.660133982455,184.053832018859,180.618816651234,183.748716040645,1822.71673629498,0.0,1.0
2023-05-19,195.99,197.36,185.7,186.5,873,192.902195387038,194.250611161722,182.774313400546,183.561709473354,886.974197762277,0.0,1.0
2023-05-22,196.0,200.1,195.0,195.0,636,192.912037837948,196.947442711089,191.927792746938,191.927792746938,646.180515208257,0.0,1.0
2023-05-23,201.99,202.0,195.75,195.75,307,198.807665933098,198.817508384008,192.665976565196,192.665976565196,311.914179510903,0.0,1.0
2023-05-24,220.0,220.0,201.99,201.99,842,216.533920022187,216.533920022187,198.807665933098,198.807665933098,855.47797768137,0.0,1.0
2023-05-25,218.0,226.9,200.03,224.48,1482,214.565429840167,223.325211150155,196.878545554718,220.943338029911,1505.72252128716,0.0,1.0
2023-05-26,219.51,222.37,217.42,219.22,962,216.051639927592,218.86658088788,213.994567687381,215.766208851199,977.398829607456,0.0,1.0
2023-05-30,219.6,223.26,217.02,219.16,704,216.140221985783,219.742559018879,213.600869650977,215.707154145738,715.268997966371,0.0,1.0
2023-05-31,219.5,223.11,214.4749,216.0,568,216.041797476682,219.594922255227,211.095867469848,212.596939658147,577.09203245014,0.0,1.0
2023-06-01,203.5,215.99,198.06,213.01,1066,200.293876020523,212.587097207237,194.939582725428,209.654046836027,1083.0635679434,0.0,1.0
2023-06-02,189.0,211.01,183.14,210.76,3364,186.022322200878,207.685556654007,180.25464596756,207.439495381255,3417.84788232796,0.0,1.0
2023-06-05,190.0,193.88,187.5,187.61,1757,187.006567291888,190.825438245007,184.545954564364,184.654221524375,1785.12447361778,0.0,1.0
2023-06-06,192.0,192.0,188.3952,190.3,1741,188.975057473908,188.975057473908,185.427050769836,187.301840819191,1768.86836002764,0.0,1.0
2023-06-07,191.4485,193.5,186.1,193.01,321,188.432246306216,190.451425110423,183.16801143695,189.969145015828,326.138278902281,0.0,1.0
2023-06-08,200.0,205.0,188.0,189.38,4204,196.849018201988,201.770243657037,185.038077109869,186.396335335462,4271.29384581055,0.0,1.0
2023-06-09,202.5,208.0,199.3,205.0,824,199.309630929513,204.722978930067,196.160046638281,201.770243657037,837.189849892457,0.0,1.0
2023-06-12,191.0,209.715,188.565,204.76,1186,187.990812382898,206.410959261149,185.594175586289,201.534024835195,1204.98441986949,0.0,1.0
2023-06-13,191.0,192.03,190.0,192.03,277,187.990812382898,189.004584826639,187.006567291888,189.004584826639,281.433966529383,0.0,1.0
2023-06-14,186.0,191.8,183.13,191.5,1416,183.069586927849,188.778208455706,180.24480351665,188.482934928403,1438.66605272781,0.0,1.0
2023-06-15,191.0,191.0,186.0,188.96,1574,187.990812382898,187.990812382898,183.069586927849,185.982952397238,1599.1951744305,0.0,1.0
2023-06-16,203.51,205.59,190.88,190.88,2549,200.303718471433,202.350948260733,187.872702971977,187.872702971977,2589.80209632994,0.0,1.0
2023-06-20,204.95,214.99,203.5,204.0,1247,201.721031402487,211.602852116227,200.293876020523,200.785998566028,1266.96085293191,0.0,1.0
2023-06-21,197.4,203.05,190.42,203.05,2854,194.289980965362,199.850965729568,187.419950230113,199.850965729568,2899.68426164208,0.0,1.0
2023-06-22,195.88,198.47,189.88,196.0,995,192.793928427027,195.343123212743,186.888457880967,192.912037837948,1010.92706388713,0.0,1.0
2023-06-23,213.06,215.0,197.45,197.46,2110,209.703259090578,211.612694567137,194.339193219912,194.349035670823,2143.77497970034,0.0,1.0
2023-06-26,213.01,217.4,210.0,210.0,677,209.654046836027,213.974882785561,206.691469112087,206.691469112087,687.836806283003,0.0,1.0
2023-06-27,216.0,219.0,213.95,214.02,354,212.596939658147,215.549674931177,210.579237221576,210.648134377947,359.666513181954,0.0,1.0
2023-06-28,215.0,216.0,215.0,216.0,210,211.612694567137,212.596939658147,211.612694567137,212.596939658147,213.361490870651,0.0,1.0
2023-06-29,215.75,216.6743,215.03,215.03,602,212.350878385394,213.260616123015,211.642221919867,211.642221919867,611.6362738292,0.0,1.0
2023-06-30,203.0,218.99,202.84,218.99,402,199.801753475018,215.539832480267,199.644274260456,215.539832480267,408.434853952388,0.0,1.0
2023-07-03,214.0,214.0,193.38,205.0,1426,210.628449476127,210.628449476127,190.333315699502,201.770243657037,1448.82612372166,0.0,1.0
2023-07-05,214.0,218.9,210.5,212.0,1572,210.628449476127,215.451250422076,207.183591657592,208.659959294107,1597.16316023173,0.0,1.0
2023-07-06,206.0,214.01,206.0,209.045,1865,202.754488748047,210.638291927037,202.754488748047,205.751515050173,1894.85324035126,0.0,1.0
2023-07-07,200.99,208.0,195.2812,208.0,3181,197.823420842088,204.722978930067,192.20456246653,204.722978930067,3231.91858314066,0.0,1.0
2023-07-10,213.95,215.0,198.5,200.0,3803,210.579237221576,211.612694567137,195.372650565473,196.849018201988,3863.87499895756,0.0,1.0
2023-07-11,200.7,214.5,194.53,213.25,2675,197.537989765695,211.120572021632,191.465197554163,209.890265657869,2717.81899085233,0.0,1.0
2023-07-12,200.55,203.48,188.28,195.77,3069,197.390353002043,200.274191118702,185.313665735351,192.685661467016,3118.12578800966,0.0,1.0
2023-07-13,202.49,205.0,200.0,201.0,2017,199.299788478603,201.770243657037,196.849018201988,197.833263292998,2049.28631945763,0.0,1.0
2023-07-14,209.99,210.0,201.28,204.48,440,206.681626661177,206.691469112087,198.10885191848,201.258436209712,447.043123728983,0.0,1.0
2023-07-17,225.64,228.28,211.01,215.0,2110,222.085062335483,224.683469375749,207.685556654007,211.612694567137,2143.77497970034,0.0,1.0
2023-07-18,238.1,246.0,223.01,229.5,3608,234.348756169466,242.124292388445,219.496497746126,225.884248386781,3665.75361457767,0.0,1.0
2023-07-19,228.36,240.0,228.36,236.2,2864,224.76220898303,236.218821842385,224.76220898303,232.478690496548,2909.84433263592,0.0,1.0
2023-07-20,234.5,249.98,227.85,239.68,1732,230.805473841831,246.041587850665,224.260243986615,235.903863413262,1759.72429613317,0.0,1.0
2023-07-21,234.45,242.99,234.41,234.41,613,230.75626158728,239.161714664505,230.71689178364,230.71689178364,622.812351922424,0.0,1.0
2023-07-24,235.61,242.37,227.5,229.83,3719,231.897985892852,238.551482708079,223.915758204761,226.209049266814,3778.53040260928,0.0,1.0
2023-07-25,243.0,249.97,228.57,238.99,1038,239.171557115415,246.031745399754,224.968900452142,235.224734300465,1054.61536916065,0.0,1.0
2023-07-26,239.0,249.99,235.34,239.27,3383,235.234576751375,246.051430301575,231.632239718279,235.500322925948,3437.15201721625,0.0,1.0
2023-07-27,235.89,243.5,235.89,242.81,446,232.173574518334,239.66367966092,232.173574518334,238.984550548123,453.139166325288,0.0,1.0
2023-07-28,225.0,237.0,224.0,237.0,336,221.455145477236,233.266086569356,220.470900386226,233.266086569356,341.378385393042,0.0,1.0
2023-07-31,214.0,216.0,196.2,214.65,2170,210.628449476127,212.596939658147,193.10888685615,211.268208785283,2204.73540566339,0.0,1.0
2023-08-01,242.5,242.5,205.52,212.28,2503,238.67943456991,238.67943456991,202.282051104363,208.93554791959,2543.06576975828,0.0,1.0
2023-08-02,242.4,246.99,238.75,244.51,1180,238.581010060809,243.098695028545,234.988515478623,240.65776720284,1198.88837727318,0.0,1.0
2023-08-03,230.37,243.6,230.37,241.13,381,226.917705732341,239.949442706943,226.917705732341,237.516457799364,386.796480762632,0.18,1.0
2023-08-04,220.0,240.0,214.82,240.0,3149,216.703109177042,236.4033918295,211.600735970055,236.4033918295,3196.90844598825,0.0,1.0
2023-08-07,243.0,243.0,230.0,233.66,1420,239.358434227369,239.358434227369,226.553250503271,230.158402228671,1441.60368158251,0.0,1.0
2023-08-08,240.0,247.34,237.02,247.34,720,236.4033918295,243.633395562952,233.468049714284,243.633395562952,730.953979393949,0.0,1.0
2023-08-09,224.7,238.04,224.7,238.01,1806,221.332675600369,234.472764129559,221.332675600369,234.44321370558,1833.47623164649,0.0,1.0
2023-08-10,225.0,230.0,220.1,226.0,990,221.628179840156,226.553250503271,216.801610590304,222.613193972779,1005.06172166668,0.0,1.0
2023-08-11,223.2,225.0,217.1,223.0,172,219.855154401435,221.628179840156,213.846568192435,219.658151574911,174.616783966332,0.0,1.0
2023-08-14,218.12,225.7,214.14,215.89,309,214.851282607711,222.317689732992,210.930926359871,212.654701091962,313.701082823236,0.0,1.0
2023-08-15,220.0,229.47,214.21,229.47,403,216.703109177042,226.031193012981,210.999877349155,226.031193012981,409.131185688557,0.0,1.0
2023-08-16,217.5,225.49,217.5,221.98,743,214.240573845484,222.110836765142,214.240573845484,218.653437159635,754.303898180146,0.0,1.0
2023-08-17,212.65,223.37,211.46,220.02,560,209.463255302263,220.022606803981,208.291088484442,216.722809459694,568.51976175085,0.0,1.0
2023-08-18,214.4,219.49,208.0,213.1,523,211.187030034353,216.200751969404,204.882939585567,209.906511661944,530.956848920883,0.0,1.0
2023-08-21,213.0,213.52,209.74,209.74,983,209.808010248681,210.320217597645,206.596864176331,206.596864176331,997.955224644795,0.0,1.0
2023-08-22,223.0,224.47,208.74,211.31,2674,219.658151574911,221.106122349866,205.611850043708,208.143336364549,2714.6818623603,0.0,1.0
2023-08-23,217.6,223.98,217.01,223.27,1201,214.339075258747,220.623465424881,213.757916920499,219.924105390719,1219.27184618352,0.0,1.0
2023-08-24,215.4,219.21,213.0,218.52,464,212.172044166976,215.92494801227,209.808010248681,215.24528826076,471.05923116499,0.0,1.0
2023-08-25,217.11,221.4,211.5,213.0,844,213.856418333762,218.082128962714,208.330489049747,209.808010248681,856.840498067349,0.0,1.0
2023-08-28,207.5,222.5,206.5,218.03,1620,204.390432519255,219.165644508599,203.405418386632,214.762631335775,1644.64645363639,0.0,1.0
2023-08-29,204.0,212.84,199.46,199.46,2793,200.942883055075,209.650407987462,196.470918892967,196.470918892967,2835.49231173236,0.0,1.0
2023-08-30,215.3,215.95,210.0,211.0,1415,212.073542753714,212.713801939919,206.852967850813,207.837981983435,1436.52761228116,0.0,1.0
2023-08-31,214.0,218.13,210.0,217.5,1084,210.793024381304,214.861132749037,206.852967850813,214.240573845484,1100.491824532,0.0,1.0
2023-09-01,210.0,220.0,210.0,217.98,743,206.852967850813,216.703109177042,206.852967850813,214.713380629143,754.303898180143,0.0,1.0
2023-09-05,213.1,219.0,210.0,210.0,663,209.906511661944,215.718095044419,206.852967850813,206.852967850813,673.086789358593,0.0,1.0
2023-09-06,214.0,219.0,207.49,207.49,288,210.793024381304,215.718095044419,204.380582377929,204.380582377929,292.38159175758,0.0,1.0
2023-09-07,198.94,212.0,190.5201,210.0,1363,195.958711544003,208.822996116058,187.664991048731,206.852967850813,1383.73649154716,0.0,1.0
2023-09-08,195.0,197.6,190.0,194.0,2051,192.077755861469,194.638792606288,187.152685198354,191.092741728846,2082.20362741248,0.0,1.0
2023-09-11,203.5,205.23,192.51,198.12,2048,200.450375988764,202.154450438201,189.625070671238,195.150999955252,2079.15798583167,0.0,1.0
2023-09-12,201.8,207.46,201.0,204.0,403,198.775851963305,204.35103195395,197.987840657206,200.942883055075,409.131185688557,0.0,1.0
2023-09-13,199.95,205.0,199.95,203.5,644,196.953575817952,201.927897187698,196.953575817952,200.450375988764,653.797726013477,0.0,1.0
2023-09-14,193.49,203.52,187.05,203.52,1878,190.590384521208,200.470076271416,184.246893507117,200.470076271416,1906.57162958589,0.0,1.0
2023-09-15,191.5,192.0,191.0,191.0,366,188.630206397289,189.1227134636,188.137699330977,188.137699330977,371.56827285859,0.0,1.0
2023-09-18,202.0,202.31,190.95,190.95,1181,198.972854789829,199.278209170942,188.088448624346,188.088448624346,1198.96756897813,0.0,1.0
2023-09-19,198.45,202.0,190.04,202.0,209,195.476054619018,198.972854789829,187.192085763659,198.972854789829,212.179696796299,0.0,1.0
2023-09-20,201.5,209.0,198.0,205.0,382,198.480347723518,205.86795371819,195.032798259338,201.927897187698,387.8116946229,0.0,1.0
2023-09-21,199.0,203.0,187.01,187.01,379,196.01781239196,199.957868922452,184.207492941812,184.207492941812,384.766053042093,0.0,1.0
2023-09-22,200.0,200.0,199.0,199.0,508,197.002826524583,197.002826524583,196.01781239196,196.01781239196,515.728641016843,0.0,1.0
2023-09-25,202.5,208.0,196.02,208.0,310,199.465361856141,204.882939585567,193.082470276744,204.882939585567,314.716296683505,0.0,1.0
2023-09-26,202.5,203.0,199.0,203.0,293,199.465361856141,199.957868922452,196.01781239196,199.957868922452,297.457661058926,0.0,1.0
2023-09-27,200.05,208.83,200.05,204.97,334,197.052077231215,205.700501315644,197.052077231215,201.898346763719,339.08142932997,0.0,1.0
2023-09-28,200.0,205.0,200.0,205.0,109,197.002826524583,201.927897187698,197.002826524583,201.927897187698,110.658310769362,0.0,1.0
2023-09-29,206.0,208.5,199.61,200.13,576,202.912911320321,205.375446651878,196.61867101286,197.130878361824,584.763183515159,0.0,1.0
2023-10-02,201.67,210.53,197.7,210.0,725,198.647800126064,207.375025341103,194.737294019551,206.852967850813,736.030048695294,0.0,1.0
2023-10-03,191.41,202.685,191.41,201.56,142,188.541555125353,199.647589470676,188.541555125353,198.539448571475,144.160368158251,0.0,1.0
2023-10-04,191.0,195.0,180.0,195.0,716,188.137699330977,192.077755861469,177.302543872125,192.077755861469,726.893123952872,0.0,1.0
2023-10-05,188.85,189.7,185.285,189.7,318,186.019918945838,186.857180958567,182.508343563037,186.857180958567,322.838007565661,0.0,1.0
2023-10-06,184.495,186.0,183.5,183.5,150,181.730182398265,183.212628667863,180.750093336305,180.750093336305,152.282079040406,0.0,1.0
2023-10-09,186.52,188.0,180.0,184.58,545,183.724836016827,185.182656933108,177.302543872125,181.813908599538,553.291553846807,0.0,1.0
2023-10-10,182.0,188.34,182.0,186.5,320,179.272572137371,185.5175617382,179.272572137371,183.705135734174,324.868435286199,0.0,1.0
2023-10-11,184.15,185.485,181.37,185.0,479,181.39035252251,182.705346389562,178.652013233818,182.22761453524,486.28743906903,0.0,1.0
2023-10-12,180.01,182.075,180.01,182.075,74,177.312394013451,179.346448197318,177.312394013451,179.346448197318,75.1258256599337,0.0,1.0
2023-10-13,180.01,183.9,180.01,183.9,46,177.312394013451,181.144098989354,177.312394013451,181.144098989354,46.6998375723912,0.0,1.0
2023-10-16,179.51,185.035,179.51,180.0,204,176.81988694714,182.262090029881,176.81988694714,177.302543872125,207.103627494952,0.0,1.0
2023-10-17,179.2,188.57,179.01,188.57,287,176.514532566027,185.744114988703,176.327379880828,185.744114988703,291.36637789731,0.0,1.0
2023-10-18,184.01,184.01,182.305,184.0,85,181.252450543943,181.252450543943,179.573001447821,181.242600402617,86.2931781228967,0.0,1.0
2023-10-19,180.0,184.59,172.03,184.59,522,177.302543872125,181.823758740864,169.45198123512,181.823758740864,529.941635060613,0.0,1.0
2023-10-20,180.5,182.5,175.9,178.0,203,177.795050938437,179.765079203682,173.263985928371,175.332515606879,206.088413634682,0.0,1.0
2023-10-23,181.0,188.3676,176.0,180.0,392,178.287558004748,185.544748128261,173.362487341633,177.302543872125,397.963833225594,0.0,1.0
2023-10-24,182.89,186.0,180.0,184.9,262,180.149234715405,183.212628667863,177.302543872125,182.129113121977,265.986031390576,0.0,1.0
2023-10-25,186.74,186.75,180.0,180.0,1079,183.941539126004,183.95138926733,177.302543872125,177.302543872125,1095.41575523065,0.0,1.0
2023-10-26,193.0,195.44,183.5,183.5,424,190.107727596223,192.511162079823,180.750093336305,180.750093336305,430.450676754214,0.0,1.0
2023-10-27,195.99,196.0,185.02,194.92,63,193.052919852766,193.062769994092,182.247314817892,191.998954730859,63.9584731969704,0.0,1.0
2023-10-30,196.0,196.87,189.0,189.0,410,193.062769994092,193.919732289474,186.167671065731,186.167671065731,416.237682710442,0.0,1.0
2023-10-31,196.0,204.75,194.0,194.0,311,193.062769994092,201.681643654542,191.092741728846,191.092741728846,315.731510543775,0.0,1.0
2023-11-01,199.0,201.25,194.9,201.25,189,196.01781239196,198.234094190362,191.979254448207,198.234094190362,191.875419590912,0.0,1.0
2023-11-02,195.0,205.0,193.0,199.0,344,192.077755861469,201.927897187698,190.107727596223,196.01781239196,349.233567932664,0.0,1.0
2023-11-03,195.0,197.89,190.0,197.89,184,192.255058405341,195.104376963246,187.325441523153,195.104376963246,186.62707913959,0.18,1.0
2023-11-06,192.0,195.5,192.0,195.0,151,189.297288276028,192.74802009356,189.297288276028,192.255058405341,153.155918206946,0.0,1.0
2023-11-07,190.0,194.93,190.0,194.93,198,187.325441523153,192.18604376899,187.325441523153,192.18604376899,200.826965595863,0.0,1.0
2023-11-08,193.0,194.96,193.0,194.96,46,190.283211652466,192.215621470283,190.283211652466,192.215621470283,46.6567697848973,0.0,1.0
2023-11-09,189.0,195.0,185.0,189.97,685,186.339518146715,192.255058405341,182.395824640965,187.29586382186,694.780158753364,0.0,1.0
2023-11-10,181.0,182.26,181.0,182.26,84,178.452131135214,179.694394589525,178.452131135214,179.694394589525,85.1993187376387,0.0,1.0
2023-11-13,178.6,184.52,175.5,181.0,311,176.085915031764,181.922581420274,173.029552564807,178.452131135214,315.440334850067,0.0,1.0
2023-11-14,181.01,187.16,181.01,182.0,315,178.461990368978,184.52541913407,178.461990368978,179.438054511652,319.497445266146,0.0,1.0
2023-11-15,186.0,187.5448,184.5,187.5448,78,183.381748017402,184.904802449323,181.902862952746,184.904802449323,79.1136531135218,0.0,1.0
2023-11-16,185.99,185.99,180.0,180.0,40,183.371888783638,183.371888783638,177.466207758776,177.466207758776,40.5711041607803,0.0,1.0
2023-11-17,180.02,188.05,180.02,185.0,200,177.485926226305,185.402890939099,177.485926226305,182.395824640965,202.855520803902,0.0,1.0
2023-11-20,180.15,180.15,180.15,180.15,40,177.614096265242,177.614096265242,177.614096265242,177.614096265242,40.5711041607803,0.0,1.0
2023-11-21,180.15,180.15,180.15,180.15,41,177.614096265242,177.614096265242,177.614096265242,177.614096265242,41.5853817647998,0.0,1.0
2023-11-22,176.0,180.0,175.0,180.0,688,173.522514253026,177.466207758776,172.536590876588,177.466207758776,697.822991565421,0.0,1.0
2023-11-24,177.0,177.0,167.9191,171.52,190,174.508437629463,174.508437629463,165.555366040371,169.105577526585,192.712744763707,0.0,1.0
2023-11-27,167.0,177.0,167.0,177.0,242,164.649203865087,174.508437629463,164.649203865087,174.508437629463,245.455180172721,0.0,1.0
2023-11-28,170.01,171.0,163.64,170.0,809,167.616833228164,168.592897370837,161.336501320256,167.6069739944,820.550581651784,0.0,1.0
2023-11-29,171.51,171.51,165.9105,169.41,118,169.095718292821,169.095718292821,163.575040346458,167.025279202302,119.684757274302,0.0,1.0
2023-11-30,175.94,175.94,164.14,164.14,128,173.463358850439,173.463358850439,161.829463008475,161.829463008475,129.827533314497,0.0,1.0
2023-12-01,173.01,175.5077,173.0,173.0,245,170.574603357477,173.037144174805,170.564744123713,170.564744123713,248.49801298478,0.0,1.0
2023-12-04,179.97,179.98,174.4,175.7105,378,177.436630057483,177.446489291248,171.945036850725,173.237089435547,383.396934319375,0.0,1.0
2023-12-05,172.05,180.0,172.05,179.98,180,169.628116916097,177.466207758776,169.628116916097,177.446489291248,182.569968723512,0.0,1.0
2023-12-06,174.99,180.0,174.99,180.0,170,172.526731642824,177.466207758776,172.526731642824,177.466207758776,172.427192683316,0.0,1.0
2023-12-07,183.7,183.7,174.99,179.34,314,181.114124251596,181.114124251596,172.526731642824,176.815498330327,318.483167662125,0.0,1.0
2023-12-08,190.0,194.405,185.3726,186.91,372,187.325441523153,191.668433996361,182.763179691025,184.27893828996,377.311268695257,0.0,1.0
2023-12-11,189.99,190.05,186.0,190.0,639,187.315582289388,187.374737691975,183.381748017402,187.325441523153,648.123388968467,0.0,1.0
2023-12-12,185.01,185.01,182.05,184.0,271,182.405683874729,182.405683874729,179.487350680473,181.409901264527,274.869230689287,0.0,1.0
2023-12-13,186.0,194.0,186.0,188.0,223,183.381748017402,191.269135028903,183.381748017402,185.353594770277,226.183905696351,0.0,1.0
2023-12-14,190.0,190.0,182.2536,182.2536,88,187.325441523153,187.325441523153,179.688084679916,179.688084679916,89.2564291537167,0.0,1.0
2023-12-15,188.36,200.0,186.54,186.54,1333,185.708527185795,197.184675287529,183.914146640678,183.914146640678,1352.03204615801,0.0,1.0
2023-12-18,187.0,190.0,184.98,190.0,281,184.36767139384,187.325441523153,182.376106173436,187.325441523153,285.012006729482,0.0,1.0
2023-12-19,186.1,189.96,181.0,184.88,458,183.480340355046,187.286004588095,178.452131135214,182.277513835792,464.539142640935,0.0,1.0
2023-12-20,189.99,189.99,184.9984,184.9984,351,187.315582289388,187.315582289388,182.394247163562,182.394247163562,356.011439010848,0.0,1.0
2023-12-21,185.61,195.0,185.61,188.85,240,182.997237900592,192.255058405341,182.997237900592,186.191629640249,243.426624964681,0.0,1.0
2023-12-22,188.01,200.35,188.01,200.35,163,185.363454004042,197.529748469282,185.363454004042,197.529748469282,165.32724945518,0.0,1.0
2023-12-26,197.5,209.5,190.0,190.0,197,194.719866846435,206.550947363687,187.325441523153,187.325441523153,199.812687991843,0.0,1.0
2023-12-27,192.79,199.4,184.3,199.4,384,190.076167743414,196.593121261667,181.705678277458,196.593121261667,389.482599943491,0.0,1.0
2023-12-28,195.0,195.0,192.8,192.8,187,192.255058405341,192.255058405341,190.086026977178,190.086026977178,189.669911951648,0.0,1.0
2023-12-29,195.0,195.0,195.0,195.0,116,192.255058405341,192.255058405341,192.255058405341,192.255058405341,117.656202066263,0.0,1.0
2024-01-02,185.0,194.0,185.0,194.0,65,182.395824640965,191.269135028903,182.395824640965,191.269135028903,65.9280442612679,0.0,1.0
2024-01-03,188.69,188.69,188.69,188.69,56,186.033881900019,186.033881900019,186.033881900019,186.033881900019,56.7995458250926,0.0,1.0
2024-01-04,190.0,199.0,185.0,192.22,815,187.325441523153,196.198751911092,182.395824640965,189.514191418844,826.636247275899,0.0,1.0
2024-01-05,197.95,197.95,192.0,192.0,135,195.439590911235,195.439590911235,189.565049027315,189.565049027315,136.734066395673,0.28,1.0
2024-01-08,192.95,197.95,185.0,197.95,1175,190.503001092815,195.439590911235,182.653823281528,195.439590911235,1190.09280011049,0.0,1.0
2024-01-09,196.95,197.2,192.0,192.95,658,194.452272947551,194.699102438472,189.565049027315,190.503001092815,666.451968061874,0.0,1.0
2024-01-10,200.0,200.0,200.0,200.0,41,197.463592736787,197.463592736787,197.463592736787,197.463592736787,41.5266423868341,0.0,1.0
2024-01-11,199.98,199.98,185.0,185.0,230,197.443846377513,197.443846377513,182.653823281528,182.653823281528,232.954335340777,0.0,1.0
2024-01-12,198.0,199.85,195.2048,198.0,535,195.488956809419,197.315495042234,192.729205637329,195.488956809419,541.872040901372,0.0,1.0
2024-01-16,204.5,204.5,198.0,199.99,271,201.906523573364,201.906523573364,195.488956809419,197.45371955715,274.480977727612,0.0,1.0
2024-01-17,204.91,204.91,204.91,204.91,138,202.311323938475,202.311323938475,202.311323938475,202.311323938475,139.772601204466,0.0,1.0
2024-01-18,204.91,204.91,204.91,204.91,28,202.311323938475,202.311323938475,202.311323938475,202.311323938475,28.3596582153989,0.0,1.0
2024-01-19,209.44,209.44,194.5,204.0,301,206.783874313963,206.783874313963,192.033343936525,201.412864591522,304.866325815538,0.0,1.0
2024-01-22,204.97,208.7,200.0,208.7,88,202.370563016296,206.053259020837,197.463592736787,206.053259020837,89.1303543912537,0.0,1.0
2024-01-23,194.6,204.84,194.6,202.0,177,192.132075732893,202.242211681017,192.132075732893,199.438228664155,179.273553718772,0.0,1.0
2024-01-24,196.13,196.13,193.0,193.0,102,193.64267221733,193.64267221733,190.552366990999,190.552366990999,103.310183498953,0.0,1.0
2024-01-25,196.0,196.01,190.02,196.0,428,193.514320882051,193.524194061688,187.610159459221,193.514320882051,433.497632721098,0.0,1.0
2024-01-26,196.0,196.0,196.0,196.0,40,193.514320882051,193.514320882051,193.514320882051,193.514320882051,40.5137974505699,0.0,1.0
2024-01-29,199.95,199.95,190.08,195.8,203,197.414226838602,197.414226838602,187.669398537042,193.316857289314,205.607522061643,0.0,1.0
2024-01-30,199.95,199.95,199.95,199.95,15,197.414226838602,197.414226838602,197.414226838602,197.414226838602,15.1926740439637,0.0,1.0
2024-01-31,195.89,197.0,191.12,197.0,115,193.405715906046,194.501638845735,188.696209219273,194.501638845735,116.477167670388,0.0,1.0
2024-02-01,195.71,195.71,195.71,195.71,10,193.405715906046,193.405715906046,193.405715906046,193.405715906046,10.1191425022347,0.18,1.0
2024-02-02,194.29,194.45,190.0,190.0,148,192.002434946531,192.160551110983,187.762945287153,187.762945287153,149.763309033074,0.0,1.0
2024-02-05,192.8,192.8,187.9,188.0001,262,190.529978165069,190.529978165069,185.687670628716,185.786592054101,265.121533558549,0.0,1.0
2024-02-06,194.39,194.39,187.02,187.02,84,192.101257549314,192.101257549314,184.818031724228,184.818031724228,85.0007970187716,0.0,1.0
2024-02-07,194.39,194.39,194.39,194.39,7,192.101257549314,192.101257549314,192.101257549314,192.101257549314,7.0833997515643,0.0,1.0
2024-02-08,193.0,193.0,190.0,190.0,156,190.727623370634,190.727623370634,187.762945287153,187.762945287153,157.858623034862,0.0,1.0
2024-02-09,200.0,205.0,194.0,194.0,549,197.645205565424,202.58633570456,191.715849398461,191.715849398461,555.540923372686,0.0,1.0
2024-02-12,203.0,203.0,193.02,197.0,116,200.609883648905,200.609883648905,190.747387891191,194.680527481943,117.382053025923,0.0,1.0
2024-02-13,203.5,203.5,203.48,203.48,121,201.103996662819,201.103996662819,201.084232142262,201.084232142262,122.44162427704,0.0,1.0
2024-02-14,200.88,200.88,200.88,200.88,45,198.514844469912,198.514844469912,198.514844469912,198.514844469912,45.5361412600562,0.0,1.0
2024-02-15,203.385,203.385,201.531,201.531,39,200.990350669619,200.990350669619,199.158179614027,199.158179614027,39.4646557587154,0.0,1.0
2024-02-16,202.3,203.0,200.0,203.0,180,199.918125429426,200.609883648905,197.645205565424,200.609883648905,182.144565040225,0.0,1.0
2024-02-20,196.02,202.0,196.02,202.0,291,193.712065974672,199.621657621078,193.712065974672,199.621657621078,294.46704681503,0.0,1.0
2024-02-21,196.02,196.02,196.02,196.02,18,193.712065974672,193.712065974672,193.712065974672,193.712065974672,18.2144565040225,0.0,1.0
2024-02-22,197.0,197.0,192.0,192.0,226,194.680527481943,194.680527481943,189.739397342807,189.739397342807,228.692620550504,0.0,1.0
2024-02-23,199.88,200.0,193.0,196.5,228,197.526618442085,197.645205565424,190.727623370634,194.186414468029,230.716449050951,0.0,1.0
2024-02-26,199.4,199.4,199.4,199.4,57,197.052269948728,197.052269948728,197.052269948728,197.052269948728,57.6791122627378,0.0,1.0
2024-02-27,201.49,201.49,201.49,201.49,33,199.117662346886,199.117662346886,199.117662346886,199.117662346886,33.3931702573746,0.0,1.0
2024-02-28,201.49,201.49,201.49,201.49,31,199.117662346886,199.117662346886,199.117662346886,199.117662346886,31.3693417569277,0.0,1.0
2024-02-29,198.4674,198.4674,198.4674,198.4674,32,196.130650355176,196.130650355176,196.130650355176,196.130650355176,32.3812560071511,0.0,1.0
2024-03-01,196.05,196.05,196.05,196.05,79,193.741712755507,193.741712755507,193.741712755507,193.741712755507,79.9412257676542,0.0,1.0
2024-03-04,195.0,195.0,192.21,192.21,112,192.704075426288,192.704075426288,189.946924808651,189.946924808651,113.334396025029,0.0,1.0
2024-03-05,195.0,195.0,195.0,195.0,26,192.704075426288,192.704075426288,192.704075426288,192.704075426288,26.3097705058103,0.0,1.0
2024-03-06,195.0,195.0,195.0,195.0,21,192.704075426288,192.704075426288,192.704075426288,192.704075426288,21.250199254693,0.0,1.0
2024-03-07,198.98,198.98,190.23,190.23,51,196.63721501704,196.63721501704,187.990237273553,187.990237273553,51.6076267613971,0.0,1.0
2024-03-08,198.98,198.98,198.98,198.98,4,196.63721501704,196.63721501704,196.63721501704,196.63721501704,4.04765700089389,0.0,1.0
2024-03-11,195.99,195.99,193.77,193.77,161,193.682419193837,193.682419193837,191.488557412061,191.488557412061,162.918194285979,0.0,1.0
2024-03-12,195.99,195.99,195.99,195.99,25,193.682419193837,193.682419193837,193.682419193837,193.682419193837,25.2978562555868,0.0,1.0
2024-03-13,190.21,190.21,190.21,190.21,112,187.970472752996,187.970472752996,187.970472752996,187.970472752996,113.334396025029,0.0,1.0
2024-03-14,191.3,194.8,171.0001,190.17,1248,189.047639123328,192.506430220723,168.98674958104,187.930943711883,1262.86898427889,0.0,1.0
2024-03-15,192.0,192.0,185.27,191.0,394,189.739397342807,189.739397342807,183.088636175531,188.75117131498,398.694214588048,0.0,1.0
2024-03-18,187.01,197.98,187.01,191.8,197,184.80814946395,195.648988989213,184.80814946395,189.541752137242,199.347107294024,0.0,1.0
2024-03-19,189.7,195.99,189.7,193.01,432,187.466477478805,193.682419193837,187.466477478805,190.737505630912,437.146956096539,0.0,1.0
2024-03-20,192.0,192.0,190.0001,192.0,415,189.739397342807,189.739397342807,187.763044109756,189.739397342807,419.944413842741,0.0,1.0
2024-03-21,190.2,192.2,190.2,192.2,372,187.960590492718,189.937042548372,187.960590492718,189.937042548372,376.432101083132,0.0,1.0
2024-03-22,193.01,193.01,185.0,192.2,749,190.737505630912,190.737505630912,182.821815148017,189.937042548372,757.923773417382,0.0,1.0
2024-03-25,186.1,197.77,186.1,195.2,114,183.908863778627,195.44146152337,183.908863778627,192.901720631854,115.358224525476,0.0,1.0
2024-03-26,189.0,192.77,185.0,188.02,282,186.774719259326,190.500331384234,182.821815148017,185.806257752055,285.359818563019,0.0,1.0
2024-03-27,187.01,187.05,187.01,187.05,76,184.80814946395,184.847678505063,184.80814946395,184.847678505063,76.9054830169837,0.0,1.0
2024-03-28,184.0,187.0,182.31,182.31,181,181.83358912019,184.798267203671,180.163487133162,180.163487133162,183.156479290448,0.0,1.0
2024-04-01,177.01,180.0,177.01,180.0,137,174.925889185678,177.880685008882,174.925889185678,177.880685008882,138.632252280616,0.0,1.0
2024-04-02,184.0,184.0,171.9918,175.0,154,181.83358912019,181.83358912019,169.966773332836,172.939554869746,155.834794534415,0.0,1.0
2024-04-03,174.67,180.67,174.67,180.67,173,172.613440280563,178.542796447526,172.613440280563,178.542796447526,175.061165288661,0.0,1.0
2024-04-04,174.0,176.0,174.0,176.0,527,171.951328841919,173.927780897573,171.951328841919,173.927780897573,533.278809867769,0.0,1.0
2024-04-05,176.69,176.69,167.32,175.75,127,174.609656856774,174.609656856774,165.349978976034,173.680724390616,128.513109778381,0.0,1.0
2024-04-08,177.75,177.75,169.56,169.56,89,175.657176446271,175.657176446271,167.563605278366,167.563605278366,90.0603682698888,0.0,1.0
2024-04-09,177.75,177.75,177.75,177.75,23,175.657176446271,175.657176446271,175.657176446271,175.657176446271,23.2740277551398,0.0,1.0
2024-04-10,176.69,176.69,176.69,176.69,49,174.609656856774,174.609656856774,174.609656856774,174.609656856774,49.5837982609501,0.0,1.0
2024-04-11,167.0,167.0,167.0,167.0,55,165.033746647129,165.033746647129,165.033746647129,165.033746647129,55.655283762291,0.0,1.0
2024-04-12,173.27,174.04,168.22,168.22,271,171.229923841605,171.990857883032,166.239382401078,166.239382401078,274.228761810561,0.0,1.0
2024-04-15,175.49,175.49,171.78,173.7557,413,173.423785623381,173.423785623381,169.757467060143,171.709905223321,417.920585342295,0.0,1.0
2024-04-16,175.49,175.49,175.49,175.49,41,173.423785623381,173.423785623381,173.423785623381,173.423785623381,41.4884842591624,0.0,1.0
2024-04-17,175.49,175.49,175.49,175.49,15,173.423785623381,173.423785623381,173.423785623381,173.423785623381,15.1787137533521,0.0,1.0
2024-04-18,183.5,183.5,177.97,177.97,437,181.339476106277,181.339476106277,175.874586172393,175.874586172393,442.206527347656,0.0,1.0
2024-04-19,165.7,179.99,162.54,168.0,2160,163.749052810954,177.870802748603,160.62625856302,166.021972674956,2185.7347804827,0.0,1.0
2024-04-22,158.19,168.0,135.7,168.0,1233,156.327475341972,166.021972674956,134.10227197614,166.021972674956,1247.69027052554,0.0,1.0
2024-04-23,160.0,168.0,153.4401,168.0,830,158.116164452339,166.021972674956,151.633500532396,166.021972674956,839.888827685483,0.0,1.0
2024-04-24,161.0,161.0,160.5,160.5,129,159.104390480166,159.104390480166,158.610277466253,158.610277466253,130.536938278828,0.0,1.0
2024-04-25,161.0,161.0,159.69,159.69,206,159.104390480166,159.104390480166,157.809814383713,157.809814383713,208.454335546036,0.0,1.0
2024-04-26,158.2,158.2,158.2,158.2,37,156.33735760225,156.33735760225,156.33735760225,156.33735760225,37.4408272582685,0.0,1.0
2024-04-29,156.82,156.82,154.78,154.78,82,154.973605683849,154.973605683849,152.957624587082,152.957624587082,82.9769685183247,0.0,1.0
2024-04-30,156.82,156.82,156.82,156.82,44,154.973605683849,154.973605683849,154.973605683849,154.973605683849,44.5242270098327,0.0,1.0
2024-05-01,168.0,168.0,145.12,150.13,1249,166.021972674956,166.021972674956,143.411361158272,148.362373557686,1263.88089852912,0.0,1.0
2024-05-02,163.375,163.375,163.375,163.375,49,161.629307981265,161.629307981265,161.629307981265,161.629307981265,49.5292289497888,0.18,1.0
2024-05-03,157.9,174.99,154.18,174.99,706,156.212809366437,173.120199563223,152.532558252801,173.120199563223,713.625217113286,0.0,1.0
2024-05-06,160.2,166.0,160.0,164.5,206,158.488233442072,164.226259371935,158.290370478974,162.742287148695,208.224921707276,0.0,1.0
2024-05-07,155.71,163.0,155.71,160.17,200,154.046209920506,161.258314925455,154.046209920506,158.458553997608,202.160118162404,0.0,1.0
2024-05-08,160.0,166.0,160.0,160.0,67,158.290370478974,164.226259371935,158.290370478974,158.290370478974,67.7236395844051,0.0,1.0
2024-05-09,160.0,160.0,160.0,160.0,199,158.290370478974,158.290370478974,158.290370478974,158.290370478974,201.149317571591,0.0,1.0
2024-05-10,160.99,160.99,158.0,160.0,71,159.269792146312,159.269792146312,156.311740847987,158.290370478974,71.7668419476535,0.0,1.0
2024-05-13,157.45,160.0,150.0,150.12,735,155.767617699465,158.290370478974,148.397222324038,148.515940101897,742.938434246834,0.0,1.0
2024-05-14,154.95,158.0,152.73,152.73,240,153.294330660731,156.311740847987,151.098051770335,151.098051770335,242.592141794885,0.0,1.0
2024-05-15,158.25,164.99,158.25,158.8,357,156.55906955186,163.227051408287,156.55906955186,157.103192700381,360.855810919891,0.0,1.0
2024-05-16,153.07,158.6,151.02,155.03,696,151.434418807603,156.905329737283,149.406323435841,153.373475845971,703.517211205166,0.0,1.0
2024-05-17,155.29,157.01,152.0,157.01,306,153.630697697999,155.332319180648,150.375851955025,155.332319180648,309.304980788478,0.0,1.0
2024-05-20,143.13,155.99,142.6,150.01,760,141.600629541597,154.323218068845,141.076292689385,148.407115472193,768.208449017134,0.0,1.0
2024-05-21,141.89,152.23,141.89,146.4429,1929,140.373879170385,150.603394362589,140.373879170385,144.878130593846,1949.83433967638,0.0,1.0
2024-05-22,141.75,146.0,140.0,141.0,337,140.235375096216,144.439963062064,138.504074169102,139.493388984596,340.63979910365,0.0,1.0
2024-05-23,136.3,148.49,136.3,142.2,401,134.843609351776,146.903356952643,134.843609351776,140.680566763188,405.331036915619,0.0,1.0
2024-05-24,141.99,141.99,134.0,139.5,252,140.472810651934,140.472810651934,132.568185276141,138.009416761355,254.721748884629,0.0,1.0
2024-05-28,140.0,141.98,136.0939,141.98,214,138.504074169102,140.462917503779,134.639711568303,140.462917503779,216.311326433772,0.0,1.0
2024-05-29,147.71,147.71,143.0,144.98,273,146.131691396558,146.131691396558,141.472018615583,143.43086195026,275.94856129168,0.0,1.0
2024-05-30,144.0,147.0,142.0,147.0,374,142.461333431076,145.429277877557,140.482703800089,145.429277877557,378.039420963696,0.0,1.0
2024-05-31,140.0,144.99,140.0,144.99,82,138.504074169102,143.440755098415,138.504074169102,143.440755098415,82.8856484465856,0.0,1.0
2024-06-03,140.0,148.4899,140.0,148.4899,146,138.504074169102,146.903258021161,138.504074169102,146.903258021161,147.576886258555,0.0,1.0
2024-06-04,141.0,141.0,133.61,135.0,88,139.493388984596,139.493388984596,132.182352498098,133.557500091634,88.9504519914574,0.0,1.0
2024-06-05,140.44,142.8,134.57,136.0,286,138.939372687919,141.274155652484,133.132094720972,134.546814907128,289.088968972238,0.0,1.0
2024-06-06,140.44,140.44,140.44,140.44,62,138.939372687919,138.939372687919,138.939372687919,138.939372687919,62.6696366303453,0.0,1.0
2024-06-07,137.31,141.12,137.31,141.0,481,135.842817315424,139.612106762455,135.842817315424,139.493388984596,486.195084180582,0.0,1.0
2024-06-10,138.49,138.49,136.05,137.98,148,137.010208797707,137.010208797707,134.596280647902,136.505658241805,149.598487440178,0.0,1.0
2024-06-11,138.49,138.49,138.49,138.49,22,137.010208797707,137.010208797707,137.010208797707,137.010208797707,22.2376129978644,0.0,1.0
2024-06-12,138.49,138.49,138.49,138.49,26,137.010208797707,137.010208797707,137.010208797707,137.010208797707,26.2808153611124,0.0,1.0
2024-06-13,137.89,137.89,132.01,132.01,154,136.416619908411,136.416619908411,130.599448793308,130.599448793308,155.66329098505,0.0,1.0
2024-06-14,137.88,137.88,130.6257,137.88,316,136.406726760256,136.406726760256,129.229940294221,136.406726760256,319.412986696597,0.0,1.0
2024-06-17,130.0,134.48,130.0,131.01,562,128.610926014166,133.043056387577,128.610926014166,129.610133977815,568.069932036355,0.0,1.0
2024-06-18,139.11,145.0,129.85,130.0,1104,137.623583983313,143.45064824657,128.462528791842,128.610926014166,1115.92385225647,0.0,1.0
2024-06-20,148.58,153.77,148.39,151.99,151,146.992395286037,152.126939178449,146.804425471093,150.36595880687,152.630889212615,0.0,1.0
2024-06-21,153.78,153.78,146.97,153.75,235,152.136832326604,152.136832326604,145.399598433092,152.107152882139,237.538138840824,0.0,1.0
2024-06-24,153.78,153.78,153.78,153.78,27,152.136832326604,152.136832326604,152.136832326604,152.136832326604,27.2916159519244,0.0,1.0
2024-06-25,147.01,160.0,144.0,160.0,329,145.439171025712,158.290370478974,142.461333431076,158.290370478974,332.553394377154,0.0,1.0
2024-06-26,145.01,145.01,137.5,137.5,41,143.460541394725,143.460541394725,136.030787130368,136.030787130368,41.4428242232927,0.0,1.0
2024-06-27,140.46,140.46,140.46,140.46,15,138.959158984229,138.959158984229,138.959158984229,138.959158984229,15.1620088621803,0.0,1.0
2024-06-28,140.46,140.46,140.46,140.46,24,138.959158984229,138.959158984229,138.959158984229,138.959158984229,24.2592141794885,0.0,1.0
2024-07-01,141.0,141.0,141.0,141.0,74,139.493388984596,139.493388984596,139.493388984596,139.493388984596,74.7992437200892,0.0,1.0
2024-07-02,146.01,154.64,146.0,150.95,330,144.449856210219,152.987643067928,144.439963062064,149.337071398757,333.564194967965,0.0,1.0
2024-07-03,148.84,148.84,148.84,148.84,18,147.249617138065,147.249617138065,147.249617138065,147.249617138065,18.1944106346164,0.0,1.0
2024-07-05,148.29,153.93,146.0,146.0,299,146.705493989544,152.285229548928,144.439963062064,144.439963062064,302.229376652793,0.0,1.0
2024-07-08,150.44,159.1325,148.85,159.1325,570,148.832520842855,157.432139876533,147.25951028622,157.432139876533,576.156336762851,0.0,1.0
2024-07-09,141.33,152.44,141.33,150.45,589,139.819862873709,150.811150473842,139.819862873709,148.84241399101,595.361547988277,0.0,1.0
2024-07-10,138.54,138.54,138.46,138.46,128,137.059674538481,137.059674538481,136.980529353242,136.980529353242,129.382475623939,0.0,1.0
2024-07-11,142.0,144.74,140.21,144.74,123,140.482703800089,143.193426394542,138.711830280356,143.193426394542,124.328472669878,0.0,1.0
2024-07-12,142.1,142.1,139.23,139.31,209,140.581635281639,140.581635281639,137.742301761172,137.821446946411,211.257323479711,0.0,1.0
2024-07-15,135.01,141.74,119.34,136.21,748,133.567393239789,140.225481948061,118.064830081005,134.754571018381,756.07884192739,0.0,1.0
2024-07-16,139.45,145.0,139.45,145.0,95,137.959951020581,143.45064824657,137.959951020581,143.45064824657,96.0260561271415,0.0,1.0
2024-07-17,146.99,146.99,135.0001,137.38,667,145.419384729402,145.419384729402,133.557599023116,135.912069352509,674.203994071617,0.0,1.0
2024-07-18,145.0,150.99,145.0,147.7,261,143.45064824657,149.376643991377,143.45064824657,146.121798248403,263.818954201937,0.0,1.0
2024-07-19,161.57,166.0,149.0,149.83,943,159.843594739299,164.226259371935,147.407907508544,148.229038805404,953.184957135732,0.0,1.0
2024-07-22,155.5,164.0,149.0,157.44,517,153.838453809253,162.247629740948,147.407907508544,155.75772455131,522.583905449813,0.0,1.0
2024-07-23,150.99,150.99,145.0,150.149,95,149.376643991377,149.376643991377,143.45064824657,148.544630231546,96.0260561271415,0.0,1.0
2024-07-24,155.99,162.36,149.76,155.0,856,154.323218068845,160.625153443539,148.159786768319,153.343796401506,865.245305735085,0.0,1.0
2024-07-25,157.0,157.0,146.12,151.08,1556,155.322426032493,155.322426032493,144.558680839923,149.465682324771,1572.8057193035,0.0,1.0
2024-07-26,154.0,155.99,147.2,147.2,241,152.354481586012,154.323218068845,145.627140840656,145.627140840656,243.602942385697,0.0,1.0
2024-07-29,143.02,152.0,140.0,146.05,285,141.491804911893,150.375851955025,138.504074169102,144.489428802838,288.078168381425,0.0,1.0
2024-07-30,145.0,152.9,145.0,150.0,803,143.45064824657,151.266235288969,143.45064824657,148.397222324038,811.672874422051,0.0,1.0
2024-07-31,139.02,147.0,139.02,143.96,516,137.534545649918,145.429277877557,137.534545649918,142.421760838457,521.573104859003,0.0,1.0
2024-08-01,149.7,149.7,141.0,149.7,184,148.10042787939,148.10042787939,139.493388984596,148.10042787939,185.987308709411,0.0,1.0
2024-08-02,145.5,145.5,141.0,142.0,89,144.123382321106,144.123382321106,139.665958125608,140.656496835718,89.8500978220772,0.18,1.0
2024-08-05,139.12,140.56,135.04,135.04,77,137.803745350599,139.230121093159,133.762347413348,133.762347413348,77.735477891011,0.0,1.0
2024-08-06,149.0,150.0,137.1,137.23,580,147.590267806493,148.580806516604,135.802857156176,135.93162718849,585.539963334887,0.0,1.0
2024-08-07,153.99,160.0,150.0,155.0,323,152.533055969945,158.486193617711,148.580806516604,153.533500067157,326.085186477877,0.0,1.0
2024-08-08,151.0,157.5,148.11,154.99,701,149.571345226714,156.009846842434,146.708688354495,153.523594680056,707.695714306477,0.0,1.0
2024-08-09,151.99,151.99,151.0,151.0,144,150.551978549724,150.551978549724,149.571345226714,149.571345226714,145.375439172799,0.0,1.0
2024-08-12,149.3,149.3,144.99,144.99,50,147.887429419526,147.887429419526,143.618207578949,143.618207578949,50.477583046111,0.0,1.0
2024-08-13,149.3,151.0,140.0,145.5,2070,147.887429419526,149.571345226714,138.675419415497,144.123382321106,2089.77193810899,0.0,1.0
2024-08-14,144.99,146.3,142.0,142.0,268,143.618207578949,144.915813289194,140.656496835718,140.656496835718,270.559845127155,0.0,1.0
2024-08-15,141.0,144.5,140.0,140.33,138,139.665958125608,143.132843610995,138.675419415497,139.002297189833,139.318129207266,0.0,1.0
2024-08-16,136.9,141.04,136.9,141.04,338,135.604749414154,139.705579674012,135.604749414154,139.705579674012,341.228461391709,0.0,1.0
2024-08-19,140.0,140.0,140.0,140.0,51,138.675419415497,138.675419415497,138.675419415497,138.675419415497,51.4871347070331,0.0,1.0
2024-08-20,140.0,140.67,138.02,138.02,383,138.675419415497,139.339080351271,136.714152769478,136.714152769478,386.658286133209,0.0,1.0
2024-08-21,141.99,143.99,141.0,143.99,128,140.646591448617,142.627668868838,139.665958125608,142.627668868838,129.222612598044,0.0,1.0
2024-08-22,140.0,143.99,139.0,143.99,117,138.675419415497,142.627668868838,137.684880705386,142.627668868838,118.117544327899,0.0,1.0
2024-08-23,142.89,142.89,142.89,142.89,22,141.538076287717,141.538076287717,141.538076287717,141.538076287717,22.2101365402888,0.0,1.0
2024-08-26,139.0,146.3033,139.0,143.01,304,137.684880705386,144.919082066938,137.684880705386,141.65694093293,306.903704920355,0.0,1.0
2024-08-27,142.48,142.48,141.08,141.08,101,141.131955416571,141.131955416571,139.745201222416,139.745201222416,101.964717753144,0.0,1.0
2024-08-28,139.0,139.0,139.0,139.0,72,137.684880705386,137.684880705386,137.684880705386,137.684880705386,72.6877195863998,0.0,1.0
2024-08-29,140.05,144.0,139.72,139.72,309,138.724946351002,142.63757425594,138.398068576666,138.398068576666,311.951463224966,0.0,1.0
2024-08-30,143.43,143.43,141.12,142.63,138,142.072967191177,142.072967191177,139.784822770821,141.280536223088,139.318129207266,0.0,1.0
2024-09-03,141.95,144.75,139.2,144.75,78,140.606969900213,143.380478288523,137.882988447408,143.380478288523,78.7450295519328,0.0,1.0
2024-09-04,139.0,141.79,139.0,141.79,38,137.684880705386,140.448483706595,137.684880705386,140.448483706595,38.3629631150443,0.0,1.0
2024-09-05,140.01,144.5,140.01,144.5,78,138.685324802598,143.132843610995,138.685324802598,143.132843610995,78.745029551933,0.0,1.0
2024-09-06,139.0,143.0,139.0,143.0,49,137.684880705386,141.647035545829,137.684880705386,141.647035545829,49.4680313851887,0.0,1.0
2024-09-09,141.0,144.5,139.0,144.5,293,139.665958125608,143.132843610995,137.684880705386,143.132843610995,295.798636650209,0.0,1.0
2024-09-10,141.0,141.0,139.37,140.0,80,139.665958125608,139.665958125608,138.051380028127,138.675419415497,80.7641328737772,0.0,1.0
2024-09-11,142.96,142.96,139.0,139.0152,78,141.607413997424,141.607413997424,137.684880705386,137.69993689378,78.7450295519333,0.0,1.0
2024-09-12,142.96,142.96,142.96,142.96,10,141.607413997424,141.607413997424,141.607413997424,141.607413997424,10.0955166092222,0.0,1.0
2024-09-13,142.96,142.96,142.96,142.96,22,141.607413997424,141.607413997424,141.607413997424,141.607413997424,22.2101365402889,0.0,1.0
2024-09-16,141.99,141.99,138.175,139.45,223,140.646591448617,140.646591448617,136.867686269545,138.130623124936,225.130020385655,0.0,1.0
2024-09-17,139.0,139.0,139.0,139.0,77,137.684880705386,137.684880705386,137.684880705386,137.684880705386,77.7354778910108,0.0,1.0
2024-09-18,134.21,134.21,134.21,134.21,73,132.940200283956,132.940200283956,132.940200283956,132.940200283956,73.6972712473219,0.0,1.0
2024-09-19,137.3,137.51,137.25,137.25,156,136.000964898198,136.208978027321,135.951437962692,135.951437962692,157.490059103866,0.0,1.0
2024-09-20,144.0,144.0,137.8,137.8,327,142.63757425594,142.63757425594,136.496234253253,136.496234253253,330.123393121564,0.0,1.0
2024-09-23,142.12,142.12,142.12,142.12,31,140.775361480931,140.775361480931,140.775361480931,140.775361480931,31.2961014885889,0.0,1.0
2024-09-24,135.85,143.0,135.85,140.01,120,134.564683768537,141.647035545829,134.564683768537,138.685324802598,121.146199310667,0.0,1.0
2024-09-25,149.44,149.44,149.44,149.44,20,148.026104838942,148.026104838942,148.026104838942,148.026104838942,20.1910332184443,0.0,1.0
2024-09-26,147.89,148.0,135.0,148.0,223,146.49076983827,146.599729096382,133.722725864943,146.599729096382,225.130020385655,0.0,1.0
2024-09-27,146.8,146.8,146.8,146.8,81,145.41108264425,145.41108264425,145.41108264425,145.41108264425,81.7736845346994,0.0,1.0
2024-09-30,144.95,144.95,140.3,140.38,106,143.578586030545,143.578586030545,138.97258102853,139.051824125339,107.012476057755,0.0,1.0
2024-10-01,145.5,145.5,142.5,142.5,35,144.123382321106,144.123382321106,141.151766190774,141.151766190774,35.3343081322775,0.0,1.0
2024-10-02,140.9,140.9,139.1,139.73,109,139.566904254596,139.566904254596,137.783934576397,138.407973963767,110.041131040522,0.0,1.0
2024-10-03,140.0,140.0,140.0,140.0,47,138.675419415497,138.675419415497,138.675419415497,138.675419415497,47.4489280633442,0.0,1.0
2024-10-04,136.1,136.1,136.1,136.1,27,134.812318446065,134.812318446065,134.812318446065,134.812318446065,27.2578948448999,0.0,1.0
2024-10-07,136.1,136.1,136.1,136.1,15,134.812318446065,134.812318446065,134.812318446065,134.812318446065,15.1432749138333,0.0,1.0
2024-10-08,136.1,136.1,136.1,136.1,16,134.812318446065,134.812318446065,134.812318446065,134.812318446065,16.1528265747555,0.0,1.0
2024-10-09,134.25,135.02,134.25,135.02,145,132.97982183236,133.742536639146,132.97982183236,133.742536639146,146.384990833722,0.0,1.0
2024-10-10,136.05,136.06,135.0,135.0,453,134.76279151056,134.772696897661,133.722725864943,133.722725864943,457.326902397763,0.0,1.0
2024-10-11,136.05,136.05,136.05,136.05,29,134.76279151056,134.76279151056,134.76279151056,134.76279151056,29.2769981667442,0.0,1.0
2024-10-14,132.46,136.68,132.46,136.06,175,131.206757541262,135.386830897929,131.206757541262,134.772696897661,176.671540661388,0.0,1.0
2024-10-15,132.51,138.12,132.5,132.5,201,131.256284476768,136.813206640489,131.246379089667,131.246379089667,202.919883845365,0.0,1.0
2024-10-16,137.3,139.0,136.0,139.0,209,136.000964898198,137.684880705386,134.713264575054,137.684880705386,210.996297132744,0.0,1.0
2024-10-17,140.0,140.0,136.0,136.0,136,138.675419415497,138.675419415497,134.713264575054,134.713264575054,137.299025885421,0.0,1.0
2024-10-18,140.0,140.0,140.0,140.0,23,138.675419415497,138.675419415497,138.675419415497,138.675419415497,23.219688201211,0.0,1.0
2024-10-21,137.2,137.2,135.79,135.79,386,135.901911027187,135.901911027187,134.505251445931,134.505251445931,389.686941115976,0.0,1.0
2024-10-22,137.0,140.0,137.0,140.0,138,135.703803285165,138.675419415497,135.703803285165,138.675419415497,139.318129207266,0.0,1.0
2024-10-23,136.0,136.0,136.0,136.0,92,134.713264575054,134.713264575054,134.713264575054,134.713264575054,92.8787528048441,0.0,1.0
2024-10-24,136.0,136.0,136.0,136.0,19,134.713264575054,134.713264575054,134.713264575054,134.713264575054,19.1814815575221,0.0,1.0
2024-10-25,135.0,137.3,135.0,137.3,72,133.722725864943,136.000964898198,133.722725864943,136.000964898198,72.6877195863999,0.0,1.0
2024-10-28,135.0,135.0,135.0,135.0,77,133.722725864943,133.722725864943,133.722725864943,133.722725864943,77.735477891011,0.0,1.0
2024-10-29,129.82,137.125,118.25,135.0,364,128.59173534657,135.827620623929,117.131202470589,133.722725864943,367.476804575687,0.0,1.0
2024-10-30,125.12,126.01,125.12,126.01,75,123.93620340905,124.817782861048,123.93620340905,124.817782861048,75.7163745691662,0.0,1.0
2024-10-31,120.04,120.04,118.28,119.01,162,118.904266761687,118.904266761687,117.160918631893,117.884011890273,163.5473690694,0.0,1.0
2024-11-01,125.0,125.0,125.0,125.0,29,123.817338763836,123.817338763836,123.817338763836,123.817338763836,29.2769981667444,0.0,1.0
2024-11-04,132.85,135.78,132.85,135.78,261,131.771364606025,134.677575357216,131.771364606025,134.677575357216,263.1364568749,0.18,1.0
2024-11-05,132.85,132.85,132.85,132.85,28,131.771364606025,131.771364606025,131.771364606025,131.771364606025,28.2291984386866,0.0,1.0
2024-11-06,132.0,132.0,130.89,132.0,214,130.928265923939,130.928265923939,129.827278233215,130.928265923939,215.751730924247,0.0,1.0
2024-11-07,124.83,124.83,124.83,124.83,21,123.816480570344,123.816480570344,123.816480570344,123.816480570344,21.1718988290148,0.0,1.0
2024-11-08,124.83,124.83,124.83,124.83,23,123.816480570344,123.816480570344,123.816480570344,123.816480570344,23.1882701460638,0.0,1.0
2024-11-11,134.79,134.79,125.21,125.21,94,133.695613362786,133.695613362786,124.193395275276,124.193395275276,94.7694519013049,0.0,1.0
2024-11-12,121.0,134.8917,121.0,134.0,514,120.017577096944,133.796487640396,120.017577096944,132.912027528847,518.207428481604,0.0,1.0
2024-11-13,131.78,131.78,131.78,131.78,57,130.710052147399,130.710052147399,130.710052147399,130.710052147399,57.4665825358977,0.0,1.0
2024-11-14,131.78,131.78,131.78,131.78,55,130.710052147399,130.710052147399,130.710052147399,130.710052147399,55.4502112188487,0.0,1.0
2024-11-15,131.78,131.78,131.78,131.78,14,130.710052147399,130.710052147399,130.710052147399,130.710052147399,14.1145992193433,0.0,1.0
2024-11-18,119.82,119.82,119.82,119.82,33,118.847157750049,118.847157750049,118.847157750049,118.847157750049,33.270126731309,0.0,1.0
2024-11-19,129.04,129.04,122.8,122.8,51,127.992298748675,127.992298748675,121.802962541362,121.802962541362,51.4174685847505,0.0,1.0
2024-11-20,121.03,122.79,121.03,122.79,213,120.047333521018,121.793043733337,120.047333521018,121.793043733337,214.743545265722,0.0,1.0
2024-11-21,121.03,121.03,121.03,121.03,31,120.047333521018,120.047333521018,120.047333521018,120.047333521018,31.2537554142601,0.0,1.0
2024-11-22,125.125,129.97,125.125,128.5,206,124.109085407067,128.914747894958,124.109085407067,127.45668311535,207.686245656052,0.0,1.0
2024-11-25,127.95,129.99,127.5263,129.99,306,126.911148674,128.934585511007,126.490888778,128.934585511007,308.504811508503,0.0,1.0
2024-11-26,128.6276,128.6276,128.6276,128.6276,34,127.583247105743,127.583247105743,127.583247105743,127.583247105743,34.2783123898337,0.0,1.0
2024-11-27,134.82,139.77,129.0,129.0,356,133.72536978686,138.635179759008,127.952623516577,127.952623516577,358.914094434728,0.0,1.0
2024-11-29,134.07,134.07,134.07,134.07,51,132.981459185019,132.981459185019,132.981459185019,132.981459185019,51.4174685847505,0.0,1.0
2024-12-02,134.0706,134.0706,134.0706,134.0706,22,132.982054313501,132.982054313501,132.982054313501,132.982054313501,22.1800844875394,0.0,1.0
2024-12-03,143.0,148.0,140.0,140.0,314,141.838954750934,146.798358763205,138.863312343572,138.863312343572,316.570296776699,0.0,1.0
2024-12-04,142.99,142.99,133.01,133.01,119,141.82903594291,141.82903594291,131.930065534418,131.930065534418,119.974093364417,0.0,1.0
2024-12-05,148.5,163.75,127.8,127.8,557,147.294299164432,162.420481401857,126.762366553632,126.762366553632,561.559411798156,0.0,1.0
2024-12-06,148.5,148.5,148.5,148.5,29,147.294299164432,147.294299164432,147.294299164432,147.294299164432,29.237384097211,0.0,1.0
2024-12-09,139.0,140.0,139.0,140.0,797,137.871431541118,138.863312343572,137.871431541118,138.863312343572,803.523969844041,0.0,1.0
2024-12-10,139.0,139.0,139.0,139.0,108,137.871431541118,137.871431541118,137.871431541118,137.871431541118,108.884051120648,0.0,1.0
2024-12-11,136.13,136.13,136.13,136.13,36,135.024733638075,135.024733638075,135.024733638075,135.024733638075,36.2946837068826,0.0,1.0
2024-12-12,136.0,136.0,136.0,136.0,83,134.895789133756,134.895789133756,134.895789133756,134.895789133756,83.6794096575348,0.0,1.0
2024-12-13,140.02,143.0,134.43,136.0,809,138.883149959621,141.838954750934,133.338536273903,134.895789133756,815.622197746336,0.0,1.0
2024-12-16,136.06,149.0,136.06,149.0,99,134.955301981903,147.790239565659,134.955301981903,147.790239565659,99.8103801939272,0.0,1.0
2024-12-17,136.0,138.99,136.0,138.99,476,134.895789133756,137.861512733093,134.895789133756,137.861512733093,479.896373457669,0.0,1.0
2024-12-18,130.0,136.0,130.0,132.62,312,128.944504319031,134.895789133756,128.944504319031,131.543232021461,314.55392545965,0.0,1.0
2024-12-19,137.0287,137.0287,130.57,130.57,139,135.91613691524,135.91613691524,129.50987637643,129.50987637643,140.137806534908,0.0,1.0
2024-12-20,135.01,135.01,132.01,132.01,116,133.913827139326,133.913827139326,130.938184731964,130.938184731964,116.949536388844,0.0,1.0
2024-12-23,136.0,136.5,136.0,136.5,72,134.895789133756,135.391729534983,134.895789133756,135.391729534983,72.5893674137651,0.0,1.0
2024-12-24,135.5,139.51,132.99,133.47,631,134.399848732529,138.377290750369,131.910227918369,132.386330703547,636.165150528969,0.0,1.0
2024-12-26,131.5,133.01,130.1,133.01,604,130.432325522712,131.930065534418,129.043692399277,131.930065534418,608.94413774881,0.0,1.0
2024-12-27,135.0,144.65,134.0,144.65,147,133.903908331302,143.475558074984,132.912027528847,143.475558074984,148.203291803104,0.0,1.0
2024-12-30,131.74,132.0,124.97,124.97,265,130.948103539988,131.206540665542,124.218798386157,124.218798386157,266.602562818629,0.28,1.0
2024-12-31,128.16,133.0,128.16,130.5,927,127.389623118908,132.200529609978,127.389623118908,129.715557248888,932.605946161766,0.0,1.0
2025-01-02,128.0,137.5,128.0,137.5,748,127.230584887798,136.673479859939,127.230584887798,136.673479859939,752.523460333336,0.0,1.0
2025-01-03,128.61,134.0,128.61,134.0,223,127.836918143904,133.194518554414,127.836918143904,133.194518554414,224.348571730393,0.0,1.0
2025-01-06,127.83,138.0,127.83,138.0,364,127.061606767244,137.170474332157,127.061606767244,137.170474332157,366.20125609804,0.0,1.0
2025-01-07,136.89,136.89,130.0,130.0,141,136.067146603833,136.067146603833,129.21856277667,129.21856277667,141.852684367648,0.0,1.0
2025-01-08,130.02,130.02,130.02,130.02,104,129.238442555559,129.238442555559,129.238442555559,129.238442555559,104.628930313726,0.0,1.0
2025-01-10,128.0,138.29,128.0,138.29,112,127.230584887798,137.458731126044,127.230584887798,137.458731126044,112.677309568628,0.0,1.0
2025-01-13,125.62,140.0,125.0,130.0,671,124.864891200041,139.158452221029,124.24861805449,129.21856277667,675.057810004902,0.0,1.0
2025-01-14,129.0,131.99,125.02,125.02,202,128.224573832234,131.196600776097,124.268497833379,124.268497833379,203.221576186275,0.0,1.0
2025-01-15,126.22,126.22,126.22,126.22,44,125.461284566702,125.461284566702,125.461284566702,125.461284566702,44.266085901961,0.0,1.0
2025-01-16,131.0,135.7,131.0,135.7,51,130.212551721106,134.884299759955,130.212551721106,134.884299759955,51.3084177500001,0.0,1.0
2025-01-17,126.13,126.13,126.13,126.13,51,125.371825561703,125.371825561703,125.371825561703,125.371825561703,51.3084177500001,0.0,1.0
2025-01-21,120.35,128.0,120.33,125.77,289,119.626569462863,127.230584887798,119.606689683975,125.013989541706,290.747700583335,0.0,1.0
2025-01-22,117.0,121.0,117.0,121.0,166,116.296706499003,120.272662276747,116.296706499003,120.272662276747,167.003869539216,0.0,1.0
2025-01-23,125.0,125.0,117.0501,117.0501,765,124.24861805449,124.24861805449,116.346505345119,116.346505345119,769.626266250004,0.0,1.0
2025-01-24,125.0,125.0,125.0,125.0,37,124.24861805449,124.24861805449,124.24861805449,124.24861805449,37.2237540539218,0.0,1.0
2025-01-27,119.0,119.0,119.0,119.0,100,118.284684387875,118.284684387875,118.284684387875,118.284684387875,100.604740686275,0.0,1.0
2025-01-28,119.0,119.0,119.0,119.0,23,118.284684387875,118.284684387875,118.284684387875,118.284684387875,23.1390903578432,0.0,1.0
2025-01-29,123.51,123.52,120.0,120.0,89,122.767574527281,122.777514416725,119.278673332311,119.278673332311,89.5382192107844,0.0,1.0
2025-01-30,124.0,124.0,122.0,123.51,292,123.254629110054,123.254629110054,121.266651221183,122.767574527281,293.765842803923,0.0,1.0
2025-01-31,127.5,128.3899,126.01,128.3899,101,126.73359041558,127.618141177234,125.252546888371,127.618141177234,101.610788093138,0.0,1.0
2025-02-03,127.5,127.5,127.5,127.5,60,126.73359041558,126.73359041558,126.73359041558,126.73359041558,60.3628444117649,0.0,1.0
2025-02-04,120.0,130.0,120.0,120.17,390,119.278673332311,129.21856277667,119.278673332311,119.447651452865,392.358488676471,0.0,1.0
2025-02-05,128.85,128.85,127.7912,128.8,275,128.075475490569,128.075475490569,127.0230399962,128.025776043347,276.663036887255,0.0,1.0
2025-02-06,149.1,156.99,129.99,130.0,3398,148.203751615396,156.046324386995,129.208622887226,129.21856277667,3418.54908851962,0.0,1.0
2025-02-07,137.01,148.0,131.01,148.0,883,136.365343287164,147.303633358881,130.39357436721,147.303633358881,887.174314849452,0.18,1.0
2025-02-10,143.0,143.0,132.5,137.01,759,142.327159258919,142.327159258919,131.876563648998,136.365343287164,762.58811434964,0.0,1.0
2025-02-11,138.5,141.0,123.82,128.25,341,137.848332568953,140.336569618934,123.237404611464,127.64656066403,342.612051374476,0.0,1.0
2025-02-12,138.5,138.5,138.5,138.5,14,137.848332568953,137.848332568953,137.848332568953,137.848332568953,14.0661839273978,0.0,1.0
2025-02-13,130.99,138.97,128.65,138.97,502,130.37366847081,138.316121134349,128.044678592027,138.316121134349,504.37316653955,0.0,1.0
2025-02-14,130.41,135.97,130.11,135.97,194,129.796397475214,135.330236674372,129.497809029216,135.330236674372,194.917120136799,0.0,1.0
2025-02-18,128.99,133.85,128.99,133.85,129,128.383078830825,133.220211655988,128.383078830825,133.220211655988,129.609837616737,0.0,1.0
2025-02-19,131.499,132.99,127.37,131.9,313,130.880273534186,132.364258110795,126.770701222437,131.279386757003,314.47968351968,0.0,1.0
2025-02-20,145.0,145.0,123.82,123.82,1439,144.317748898904,144.317748898904,123.237404611464,123.237404611464,1445.80276225182,0.0,1.0
2025-02-21,137.98,140.5,130.0,140.5,463,137.330779262557,139.838922208938,129.388326599017,139.838922208938,465.188797027514,0.0,1.0
2025-02-24,131.0,131.0,131.0,131.0,58,130.38362141901,130.38362141901,130.38362141901,130.38362141901,58.2741905563624,0.0,1.0
2025-02-25,137.11,137.11,133.99,134.8,67,136.464872769163,136.464872769163,133.359552930787,134.165741734981,67.3167373668328,0.0,1.0
2025-02-26,134.01,134.99,132.67,132.7,631,133.379458827187,134.354847750779,132.045763768397,132.075622612997,633.983004156288,0.0,1.0
2025-02-27,134.0,137.96,129.0,129.51,371,133.369505878987,137.310873366157,128.393031779025,128.900632137221,372.753874076043,0.0,1.0
2025-02-28,131.99,134.99,130.21,134.99,173,131.368963290802,134.354847750779,129.597338511216,134.354847750779,173.817844245702,0.0,1.0
2025-03-03,134.8,134.8,130.0,133.99,666,134.165741734981,134.165741734981,129.388326599017,133.359552930787,669.148463974783,0.0,1.0
2025-03-04,126.81,133.5,126.81,129.01,200,126.213336123241,132.871858468991,126.213336123241,128.402984727225,200.945484677113,0.0,1.0
2025-03-05,133.49,133.49,132.99,132.99,73,132.861905520791,132.861905520791,132.364258110795,132.364258110795,73.3451019071459,0.0,1.0
2025-03-06,134.5,134.5,134.5,134.5,33,133.867153288983,133.867153288983,133.867153288983,133.867153288983,33.1560049717236,0.0,1.0
2025-03-07,134.5,134.5,127.0001,134.46,108,133.867153288983,133.867153288983,126.402541668522,133.827341496183,108.510561725641,0.0,1.0
2025-03-10,127.4,127.4,127.4,127.4,54,126.800560067037,126.800560067037,126.800560067037,126.800560067037,54.2552808628202,0.0,1.0
2025-03-11,127.04,127.21,127.01,127.21,316,126.44225393184,126.611454051238,126.41239508724,126.611454051238,317.493865789836,0.0,1.0
2025-03-12,130.01,130.01,125.37,125.37,345,129.398279547217,129.398279547217,124.780111582452,124.780111582452,346.630961068019,0.0,1.0
2025-03-13,128.99,128.99,128.99,128.99,40,128.383078830825,128.383078830825,128.383078830825,128.383078830825,40.1890969354224,0.0,1.0
2025-03-14,128.65,128.65,128.65,128.65,31,128.044678592027,128.044678592027,128.044678592027,128.044678592027,31.1465501249525,0.0,1.0
2025-03-17,126.89,127.0,126.89,127.0,135,126.292959708841,126.40244213904,126.292959708841,126.40244213904,135.63820215705,0.0,1.0
2025-03-18,126.89,126.89,126.89,126.89,42,126.292959708841,126.292959708841,126.292959708841,126.292959708841,42.1985517821935,0.0,1.0
2025-03-19,126.18,126.49,124.37,124.37,192,125.586300386646,125.894841780844,123.78481676246,123.78481676246,192.907665290028,0.0,1.0
2025-03-20,116.02,125.0,116.02,125.0,856,115.474105015523,124.411852499055,115.474105015523,124.411852499055,860.046674418039,0.0,1.0
2025-03-21,121.96,122.97,116.97,120.54,326,121.386156246278,122.39140401447,116.419635094516,119.972837601889,327.541140023693,0.0,1.0
2025-03-24,123.89,123.89,119.14,122.99,180,123.307075248863,123.307075248863,118.579424853899,122.41130991087,180.850936209402,0.0,1.0
2025-03-25,117.28,118.5,115.37,118.5,380,116.728176488713,117.942436169104,114.827163382528,117.942436169104,381.796420886514,0.0,1.0
2025-03-26,118.98,119.0,118.0,119.0,120,118.420177682701,118.4400835791,117.444788759108,118.4400835791,120.567290806267,0.0,1.0
2025-03-27,118.9148,125.48,118.0,125.48,172,118.355284460437,124.889594012651,117.444788759108,124.889594012651,172.813116822316,0.0,1.0
2025-03-28,119.0,119.0,118.869,119.0,78,118.4400835791,118.4400835791,118.309699957681,118.4400835791,78.368739024074,0.0,1.0
2025-03-31,117.305,118.5099,107.21,107.21,874,116.753058859213,117.952289587822,106.705557651389,106.705557651389,878.131768038982,0.0,1.0
2025-04-01,117.49,117.5,116.16,117.5,92,116.937188400912,116.947141349112,115.613446290322,116.947141349112,92.4349229514714,0.0,1.0
2025-04-02,117.0,122.74,117.0,118.0,239,116.449493939115,122.162486205872,116.449493939115,117.444788759108,240.12985418915,0.0,1.0
2025-04-03,122.73,122.73,122.73,122.73,58,122.152533257672,122.152533257672,122.152533257672,122.152533257672,58.2741905563626,0.0,1.0
2025-04-04,117.05,119.13,117.05,119.13,48,116.499258680115,118.569471905699,116.499258680115,118.569471905699,48.226916322507,0.0,1.0
2025-04-07,120.6736,120.6736,120.6736,120.6736,139,120.10580898984,120.10580898984,120.10580898984,120.10580898984,139.657111850593,0.0,1.0
2025-04-08,117.0,120.48,117.0,120.48,93,116.449493939115,119.913119912689,116.449493939115,119.913119912689,93.4396503748576,0.0,1.0
2025-04-09,121.0,123.0,118.0,123.0,152,120.430673219085,122.42126285907,117.444788759108,122.42126285907,152.718568354606,0.0,1.0
2025-04-10,124.0301,124.0301,121.0,121.3079,284,123.446516053144,123.446516053144,120.430673219085,120.737124494161,285.3425882415,0.0,1.0
2025-04-11,122.4,122.4,119.04,119.04,249,121.824085967075,121.824085967075,118.4798953719,118.4798953719,250.177128423004,0.0,1.0
2025-04-14,122.4,122.4,122.4,122.4,28,121.824085967075,121.824085967075,121.824085967075,121.824085967075,28.1323678547956,0.0,1.0
2025-04-15,120.0,123.98,120.0,121.01,541,119.435378399093,123.396651782663,119.435378399093,120.440626167285,543.557536051588,0.0,1.0
2025-04-16,110.97,121.49,110.97,121.49,47,110.447866174561,120.918367680882,110.447866174561,120.918367680882,47.2221888991214,0.0,1.0
2025-04-17,117.5,120.99,99.87,99.87,1069,116.947141349112,120.420720270885,99.400093672645,99.400093672645,1074.05361559916,0.0,1.0
2025-04-21,116.7648,119.26,114.45,117.0,287,116.215400597453,118.698860232298,113.911492148135,116.449493939115,288.356770511657,0.0,1.0
2025-04-22,116.7648,116.7648,116.7648,116.7648,31,116.215400597453,116.215400597453,116.215400597453,116.215400597453,31.1465501249525,0.0,1.0
2025-04-23,116.7648,116.7648,116.7648,116.7648,28,116.215400597453,116.215400597453,116.215400597453,116.215400597453,28.1323678547958,0.0,1.0
2025-04-24,116.7648,116.7648,116.7648,116.7648,29,116.215400597453,116.215400597453,116.215400597453,116.215400597453,29.1370952781813,0.0,1.0
2025-04-25,108.55,113.0,103.11,108.16,589,108.039252710179,112.468314659146,102.62484888942,107.651087730382,591.784452374097,0.0,1.0
2025-04-28,105.01,106.1,104.0,104.51,403,104.515909047406,105.600780401198,103.510661279214,104.01826163741,404.905151624382,0.0,1.0
2025-04-29,106.35,108.1,105.0,105.0,684,105.849604106196,107.591370041183,104.505956099206,104.505956099206,687.233557595724,0.0,1.0
2025-04-30,120.28,120.28,110.0,110.98,471,119.714060948691,119.714060948691,109.482430199168,110.457819122761,473.226616414598,0.0,1.0
2025-05-01,118.51,120.04,118.51,120.0,366,117.952389117304,119.475190191893,117.952389117304,119.435378399093,367.730236959116,0.0,1.0
2025-05-02,117.51,117.51,117.51,117.51,65,116.957094297312,116.957094297312,116.957094297312,116.957094297312,65.3072825200613,0.0,1.0
2025-05-05,117.0,117.0,114.95,115.03,185,116.449493939115,116.449493939115,114.409139558131,114.48876314373,185.87457332633,0.0,1.0
2025-05-06,117.5,120.0,117.5,120.0,290,116.947141349112,119.435378399093,116.947141349112,119.435378399093,291.370952781812,0.0,1.0
2025-05-07,116.25,116.844,114.28,115.03,478,115.703022824121,116.294227947197,113.742292028736,114.48876314373,480.259708378299,0.0,1.0
2025-05-08,118.96,118.96,118.96,118.96,32,118.400271786301,118.400271786301,118.400271786301,118.400271786301,32.1512775483379,0.0,1.0
2025-05-09,118.74,118.74,118.74,118.74,19,118.360459993501,118.360459993501,118.360459993501,118.360459993501,19.0609262596975,0.18,1.0
2025-05-12,117.0,117.95,111.1,111.1,128,116.626021721742,117.572985145978,110.744880455432,110.744880455432,128.410450591646,0.0,1.0
2025-05-13,116.5,116.5,111.12,111.12,272,116.127619919512,116.127619919512,110.764816527521,110.764816527521,272.872207507249,0.0,1.0
2025-05-14,109.99,109.99,109.99,109.99,87,109.638428454482,109.638428454482,109.638428454482,109.638428454482,87.2789781365095,0.0,1.0
2025-05-15,116.5,116.5,109.99,109.99,84,116.127619919512,116.127619919512,109.638428454482,109.638428454482,84.269358200768,0.0,1.0
2025-05-16,111.84,117.0,111.84,117.0,136,111.482515122732,116.626021721742,111.482515122732,116.626021721742,136.436103753624,0.0,1.0
2025-05-19,111.84,111.84,111.84,111.84,45,111.482515122732,111.482515122732,111.482515122732,111.482515122732,45.1442990361255,0.0,1.0
2025-05-20,112.75,113.42,111.56,111.56,253,112.38960640279,113.057464817777,111.203410113483,111.203410113483,253.81128124755,0.0,1.0
2025-05-21,112.75,112.75,112.75,112.75,17,112.38960640279,112.38960640279,112.38960640279,112.38960640279,17.054512969203,0.0,1.0
2025-05-22,112.75,112.75,112.75,112.75,24,112.38960640279,112.38960640279,112.38960640279,112.38960640279,24.0769594859336,0.0,1.0
2025-05-23,116.0,116.0,115.5,115.5,128,115.629218117282,115.629218117282,115.130816315053,115.130816315053,128.410450591647,0.0,1.0
2025-05-27,116.0,116.0,116.0,116.0,28,115.629218117282,115.629218117282,115.629218117282,115.629218117282,28.0897860669228,0.0,1.0
2025-05-28,112.82,115.96,112.82,115.96,53,112.459382655102,115.589345973104,112.459382655102,115.589345973104,53.1699521981035,0.0,1.0
2025-05-29,112.82,112.82,112.82,112.82,24,112.459382655102,112.459382655102,112.459382655102,112.459382655102,24.0769594859336,0.0,1.0
2025-05-30,112.82,112.82,112.82,112.82,11,112.459382655102,112.459382655102,112.459382655102,112.459382655102,11.0352730977196,0.0,1.0
2025-06-02,108.02,108.78,108.0,108.13,238,107.674725353697,108.432296093086,107.654789281608,107.784373750187,238.763181568842,0.0,1.0
2025-06-03,104.0,108.0,104.0,108.0,148,103.66757486377,107.654789281608,103.66757486377,107.654789281608,148.474583496592,0.0,1.0
2025-06-04,108.27,111.49,108.27,111.49,88,107.923926254812,111.133633861171,107.923926254812,111.133633861171,88.2821847817567,0.0,1.0
2025-06-05,108.27,108.27,108.27,108.27,34,107.923926254812,107.923926254812,107.923926254812,107.923926254812,34.109025938406,0.0,1.0
2025-06-06,108.27,108.27,108.27,108.27,34,107.923926254812,107.923926254812,107.923926254812,107.923926254812,34.109025938406,0.0,1.0
2025-06-09,106.7,106.7,104.24,104.24,107,106.358944595811,106.358944595811,103.906807728841,103.906807728841,107.343111041454,0.0,1.0
2025-06-10,101.0,106.03,97.98,106.03,520,100.677164050392,105.691086180823,97.6668171649253,105.691086180823,521.667455528566,0.0,1.0
2025-06-11,102.98,102.98,98.02,101.0,558,102.650835187222,102.650835187222,97.7066893091036,100.677164050392,559.789308047958,0.0,1.0
2025-06-12,102.98,104.26,94.92,101.0,770,102.650835187222,103.92674380093,94.6165981352797,100.677164050392,772.469116840372,0.0,1.0
2025-06-13,97.21,102.5,95.0,98.04,473,96.8992783894916,102.172369457081,94.6963424236365,97.7266253811928,474.516743201943,0.0,1.0
2025-06-16,100.1,103.9,98.5,103.9,816,99.780040806379,103.567894503325,98.1851550392441,103.567894503325,818.616622521746,0.0,1.0
2025-06-17,102.24,106.0,101.96,101.96,907,101.913200519922,105.661182072689,101.634095510673,101.634095510673,909.908427239245,0.0,1.0
2025-06-18,106.9,107.0,102.73,104.0,735,106.558305316703,106.657985677148,102.401634286107,103.66757486377,737.356884256716,0.0,1.0
2025-06-20,101.99,101.99,101.99,101.99,466,101.663999618807,101.663999618807,101.663999618807,101.663999618807,467.494296685214,0.0,1.0
2025-06-23,105.0,108.5,105.0,108.5,59,104.66437846823,108.153191083837,104.66437846823,108.153191083837,59.1891920695869,0.0,1.0
2025-06-24,105.98,108.285,100.08,106.98,1726,105.6412460006,107.938878308879,99.7601047342899,106.638049605059,1731.53466969673,0.0,1.0
2025-06-25,103.05,104.0,102.51,103.95,139,102.720611439534,103.66757486377,102.182337493126,103.617734683547,139.445723689366,0.0,1.0
2025-06-26,111.98,111.98,105.0,105.0,424,111.622067627356,111.622067627356,104.66437846823,104.66437846823,425.359617584828,0.0,1.0
2025-06-27,115.0,115.0,109.0,109.0,582,114.632414512823,114.632414512823,108.651592886067,108.651592886067,583.866267533893,0.0,1.0
2025-06-30,110.1,113.98,110.1,113.98,63,109.748076850972,113.615674836275,109.748076850972,113.615674836275,63.2020186505762,0.0,1.0
2025-07-01,115.6,116.0,112.0,113.88,1499,115.230496675499,115.629218117282,111.642003699445,113.515994475829,1503.8067612256,0.0,1.0
2025-07-02,116.0,116.0,110.0,114.05,555,115.629218117282,115.629218117282,109.648396490526,113.685451088587,556.779688112219,0.0,1.0
2025-07-03,115.5,116.75,107.88,114.75,1339,115.130816315053,116.376820820627,107.535172849073,114.383213611708,1343.29369798605,0.0,1.0
2025-07-07,112.5,116.0,112.5,115.95,174,112.140405501675,115.629218117282,112.140405501675,115.579377937059,174.557956273019,0.0,1.0
2025-07-08,117.0,126.5,114.02,115.0,1625,116.626021721742,126.095655964105,113.655546980453,114.632414512823,1630.21079852676,0.0,1.0
2025-07-09,118.0,125.99,115.0,117.0,1658,117.622825326201,125.587286125831,114.632414512823,116.626021721742,1663.31661781992,0.0,1.0
2025-07-10,117.85,120.01,117.75,117.9,257,117.473304785532,119.626400571164,117.373624425086,117.523144965755,257.82410782854,0.0,1.0
2025-07-11,117.85,117.85,117.85,117.85,29,117.473304785532,117.473304785532,117.473304785532,117.473304785532,29.0929927121699,0.0,1.0
2025-07-14,119.96,119.96,110.0,115.0,225,119.576560390941,119.576560390941,109.648396490526,114.632414512823,225.721495180629,0.0,1.0
2025-07-15,119.96,119.96,119.96,119.96,54,119.576560390941,119.576560390941,119.576560390941,119.576560390941,54.173158843351,0.0,1.0
2025-07-16,116.86,116.86,114.235,115.98,265,116.486469217117,116.486469217117,113.869859755412,115.609282045193,265.849760990519,0.0,1.0
2025-07-17,111.0,116.0,111.0,116.0,107,110.645200094986,115.629218117282,110.645200094986,115.629218117282,107.343111041454,0.0,1.0
2025-07-18,114.01,114.01,107.89,107.89,960,113.645578944408,113.645578944408,107.545140885117,107.545140885117,963.078379437351,0.0,1.0
2025-07-21,115.69,115.69,112.5,114.01,299,115.3202089999,115.3202089999,112.140405501675,113.645578944408,299.958786928924,0.0,1.0
2025-07-22,110.0,116.0,110.0,116.0,162,109.648396490526,115.629218117282,109.648396490526,115.629218117282,162.519476530053,0.0,1.0
2025-07-23,115.0,115.0,110.0,110.01,360,114.632414512823,114.632414512823,109.648396490526,109.658364526571,361.154392289006,0.0,1.0
2025-07-24,115.0,115.0,115.0,115.0,45,114.632414512823,114.632414512823,114.632414512823,114.632414512823,45.1442990361257,0.0,1.0
2025-07-25,115.74,115.74,113.8479,113.8479,82,115.370049180123,115.370049180123,113.483997080125,113.483997080125,82.2629449102735,0.0,1.0
2025-07-28,113.0,114.0,112.89,114.0,261,112.638807303904,113.635610908364,112.529158907414,113.635610908364,261.83693440953,0.0,1.0
2025-07-29,109.95,109.95,105.03,105.03,157,109.598556310303,109.598556310303,104.694282576364,104.694282576364,157.503443303817,0.0,1.0
2025-07-30,109.5,112.57,109.2,110.0,525,109.149994688297,112.210181753987,108.850953606959,109.648396490526,526.683488754799,0.0,1.0
2025-07-31,109.99,109.99,105.0,105.0,45,109.638428454482,109.638428454482,104.66437846823,104.66437846823,45.1442990361256,0.0,1.0
2025-08-01,109.02,109.02,109.02,109.02,60,108.671528958156,108.671528958156,108.671528958156,108.671528958156,60.1923987148344,0.0,1.0
2025-08-04,110.0,110.0,110.0,110.0,64,109.648396490526,109.648396490526,109.648396490526,109.648396490526,64.2052252958235,0.0,1.0
2025-08-05,109.65,109.65,107.9,107.9,501,109.299515228966,109.299515228966,107.555108921162,107.555108921162,502.606529268865,0.0,1.0
2025-08-06,107.0,109.59,107.0,109.59,75,106.657985677148,109.239707012698,106.657985677148,109.239707012698,75.2404983935431,0.0,1.0
2025-08-07,109.5,109.66,105.0,105.42,395,109.149994688297,109.30948326501,104.66437846823,105.083035982103,396.266624872658,0.0,1.0
2025-08-08,109.38,109.38,104.0,105.52,262,109.209802904564,109.209802904564,103.838174273859,105.355809128631,262.408311688312,0.18,1.0
2025-08-11,109.38,109.38,109.38,109.38,28,109.209802904564,109.209802904564,109.209802904564,109.209802904564,28.0436363636364,0.0,1.0
2025-08-12,109.38,109.38,109.38,109.38,73,109.209802904564,109.209802904564,109.209802904564,109.209802904564,73.1137662337664,0.0,1.0
2025-08-13,109.38,109.38,109.38,109.38,19,109.209802904564,109.209802904564,109.209802904564,109.209802904564,19.0296103896104,0.0,1.0
2025-08-14,109.38,109.38,109.38,109.38,26,109.209802904564,109.209802904564,109.209802904564,109.209802904564,26.0405194805196,0.0,1.0
2025-08-15,109.38,109.38,109.38,109.38,23,109.209802904564,109.209802904564,109.209802904564,109.209802904564,23.0358441558442,0.0,1.0
2025-08-18,112.0,114.0,104.69,104.69,1030,111.825726141079,113.822614107884,104.527100622407,104.527100622407,1031.60519480519,0.0,1.0
2025-08-19,110.01,110.1,110.01,110.1,52,109.838822614108,109.928682572614,109.838822614108,109.928682572614,52.0810389610389,0.0,1.0
2025-08-20,114.0,114.0,110.0,110.01,376,113.822614107884,113.822614107884,109.828838174274,109.838822614108,376.585974025973,0.0,1.0
2025-08-21,111.0,115.95,111.0,115.95,41,110.827282157676,115.769579875519,110.827282157676,115.769579875519,41.0638961038962,0.0,1.0
2025-08-22,118.13,120.0,112.4,115.0,1516,117.946187759336,119.813278008299,112.22510373444,114.821058091286,1518.3625974026,0.0,1.0
2025-08-25,114.0,118.49,114.0,114.51,474,113.822614107884,118.305627593361,113.822614107884,114.331820539419,474.738701298701,0.0,1.0
2025-08-26,117.76,117.99,115.4,116.95,186,117.576763485477,117.80640560166,115.220435684647,116.768023858921,186.28987012987,0.0,1.0
2025-08-27,115.86,116.51,115.86,116.47,324,115.679719917012,116.328708506224,115.679719917012,116.288770746888,324.504935064936,0.0,1.0
2025-08-28,115.86,115.86,115.86,115.86,43,115.679719917012,115.679719917012,115.679719917012,115.679719917012,43.0670129870132,0.0,1.0
2025-08-29,119.99,120.98,118.5,118.5,261,119.803293568465,120.791753112033,118.315612033195,118.315612033195,261.406753246753,0.0,1.0
2025-09-02,119.0,121.0,119.0,121.0,1394,118.814834024896,120.811721991701,118.814834024896,120.811721991701,1396.17246753247,0.0,1.0
2025-09-03,111.5,119.5,111.5,119.5,530,111.326504149378,119.314056016598,111.326504149378,119.314056016598,530.825974025972,0.0,1.0
2025-09-04,116.94,117.5,113.5,113.95,541,116.758039419087,117.317168049793,113.323392116183,113.772691908714,541.843116883117,0.0,1.0
2025-09-05,114.99,116.5,111.16,115.71,289,114.811073651452,116.31872406639,110.987033195021,115.529953319502,289.45038961039,0.0,1.0
2025-09-08,115.99,115.99,113.5,114.0,385,115.809517634855,115.809517634855,113.323392116183,113.822614107884,385.599999999999,0.0,1.0
2025-09-09,117.9,118.0,117.9,118.0,70,117.716545643154,117.816390041494,117.716545643154,117.816390041494,70.1090909090906,0.0,1.0
2025-09-10,117.9,117.9,117.9,117.9,15,117.716545643154,117.716545643154,117.716545643154,117.716545643154,15.0233766233766,0.0,1.0
2025-09-11,118.3,121.0,117.5,118.0,559,118.115923236515,120.811721991701,117.317168049793,117.816390041494,559.871168831167,0.0,1.0
2025-09-12,120.4684,120.4684,120.4684,120.4684,36,120.280949170124,120.280949170124,120.280949170124,120.280949170124,36.056103896104,0.0,1.0
2025-09-15,115.01,119.3,115.01,116.71,145,114.83104253112,119.114367219917,114.83104253112,116.528397302905,145.225974025974,0.0,1.0
2025-09-16,115.0,119.0,115.0,119.0,806,114.821058091286,118.814834024896,114.821058091286,118.814834024896,807.256103896106,0.0,1.0
2025-09-17,111.38,116.18,111.38,113.19,337,111.206690871369,115.999221991701,111.206690871369,113.013874481328,337.525194805196,0.0,1.0
2025-09-18,116.9,116.9,111.38,111.5,448,116.718101659751,116.718101659751,111.206690871369,111.326504149378,448.698181818182,0.0,1.0
2025-09-19,117.5,117.79,113.49,113.49,889,117.317168049793,117.606716804979,113.313407676349,113.313407676349,890.385454545451,0.0,1.0
2025-09-22,115.2,118.5,115.2,118.5,74,115.020746887967,118.315612033195,115.020746887967,118.315612033195,74.1153246753246,0.0,1.0
2025-09-23,117.5,118.0,117.4,118.0,227,117.317168049793,117.816390041494,117.217323651452,117.816390041494,227.353766233765,0.0,1.0
2025-09-24,117.99,118.0,117.99,118.0,63,117.80640560166,117.816390041494,117.80640560166,117.816390041494,63.0981818181817,0.0,1.0
2025-09-25,117.2,117.2,115.8,116.54,854,117.017634854772,117.017634854772,115.619813278008,116.358661825726,855.330909090908,0.0,1.0
2025-09-26,116.5,117.04,102.1901,116.51,1548,116.31872406639,116.857883817427,102.031090508299,116.328708506224,1550.41246753247,0.0,1.0
2025-09-29,115.74,116.54,115.74,116.54,387,115.559906639004,116.358661825726,115.559906639004,116.358661825726,387.603116883117,0.0,1.0
2025-09-30,113.76,116.38,113.47,115.99,1060,113.582987551867,116.198910788382,113.293438796681,115.809517634855,1061.65194805195,0.0,1.0
2025-10-01,115.0,119.5,115.0,119.5,132,114.821058091286,119.314056016598,114.821058091286,119.314056016598,132.205714285715,0.0,1.0
2025-10-02,114.0,118.89,114.0,117.5,197,113.822614107884,118.705005186722,113.822614107884,117.317168049793,197.307012987013,0.0,1.0
2025-10-03,119.01,119.01,115.5578,117.0,140,118.82481846473,118.82481846473,115.377990145228,116.817946058091,140.218181818182,0.0,1.0
2025-10-06,118.66,118.66,113.62,116.795,166,118.475363070539,118.475363070539,113.443205394191,116.613265041494,166.258701298702,0.0,1.0
2025-10-07,117.05,119.68,117.05,117.73,394,116.867868257261,119.49377593361,116.867868257261,117.546810165975,394.614025974027,0.0,1.0
2025-10-08,116.0,117.97,116.0,117.13,318,115.819502074689,117.786436721992,115.819502074689,116.947743775934,318.495584415584,0.0,1.0
2025-10-09,115.0,116.4531,115.0,116.4531,284,114.821058091286,116.271897043568,114.821058091286,116.271897043568,284.442597402598,0.0,1.0
2025-10-10,112.42,112.42,112.42,112.42,35,112.245072614108,112.245072614108,112.245072614108,112.245072614108,35.0545454545454,0.0,1.0
2025-10-13,114.5,118.0,112.7,112.7,990,114.321836099585,117.816390041494,112.524636929461,112.524636929461,991.542857142858,0.0,1.0
2025-10-14,118.0,120.5,115.01,120.5,154,117.816390041494,120.3125,114.83104253112,120.3125,154.24,0.0,1.0
2025-10-15,117.99,118.0,117.99,118.0,81,117.80640560166,117.816390041494,117.80640560166,117.816390041494,81.1262337662336,0.0,1.0
2025-10-16,119.04,119.04,116.04,116.04,76,118.854771784232,118.854771784232,115.859439834025,115.859439834025,76.1184415584418,0.0,1.0
2025-10-17,118.7,118.7,116.76,117.52,544,118.515300829876,118.515300829876,116.578319502075,117.337136929461,544.84779220779,0.0,1.0
2025-10-20,118.03,119.01,116.2,119.01,440,117.846343360996,118.82481846473,116.019190871369,118.82481846473,440.685714285714,0.0,1.0
2025-10-21,119.4,119.4,115.02,119.0,209,119.214211618257,119.214211618257,114.841026970954,118.814834024896,209.325714285715,0.0,1.0
2025-10-22,116.99,118.01,116.99,118.01,98,116.807961618257,117.826374481328,116.807961618257,117.826374481328,98.1527272727275,0.0,1.0
2025-10-23,116.51,116.94,116.51,116.94,59,116.328708506224,116.758039419087,116.328708506224,116.758039419087,59.0919480519481,0.0,1.0
2025-10-24,116.5,116.51,114.46,114.46,60,116.31872406639,116.328708506224,114.281898340249,114.281898340249,60.0935064935065,0.0,1.0
2025-10-27,114.0,117.5,113.11,115.0,1109,113.822614107884,117.317168049793,112.933998962656,114.821058091286,1110.72831168831,0.0,1.0
2025-10-28,116.37,118.0099,116.37,116.9,155,116.188926348548,117.826274636929,116.188926348548,116.718101659751,155.241558441558,0.0,1.0
2025-10-29,116.49,119.0,114.0,119.0,899,116.308739626556,118.814834024896,113.822614107884,118.814834024896,900.401038961039,0.0,1.0
2025-10-30,114.81,114.81,114.81,114.81,46,114.63135373444,114.63135373444,114.63135373444,114.63135373444,46.0716883116882,0.0,1.0
2025-10-31,114.695,116.09,114.695,115.99,86,114.516532676349,115.909362033195,114.516532676349,115.809517634855,86.1340259740256,0.0,1.0
2025-11-03,118.0,118.0,118.0,118.0,136,117.816390041494,117.816390041494,117.816390041494,117.816390041494,136.211948051948,0.0,1.0
2025-11-04,118.0,118.0,118.0,118.0,38,117.816390041494,117.816390041494,117.816390041494,117.816390041494,38.0592207792207,0.0,1.0
2025-11-05,116.54,117.0,116.54,117.0,293,116.358661825726,116.817946058091,116.358661825726,116.817946058091,293.456623376624,0.0,1.0
2025-11-06,122.0,122.0,122.0,122.0,197,121.810165975104,121.810165975104,121.810165975104,121.810165975104,197.307012987013,0.0,1.0
2025-11-07,115.5,115.5,115.5,115.5,305,115.5,115.5,115.5,115.5,305,0.18,1.0
2025-11-10,117.03,117.5,117.03,117.5,299,117.03,117.5,117.03,117.5,299,0.0,1.0
2025-11-11,116.95,116.95,116.95,116.95,245,116.95,116.95,116.95,116.95,245,0.0,1.0
2025-11-12,117.45,117.45,116.93,116.93,444,117.45,117.45,116.93,116.93,444,0.0,1.0
2025-11-13,117.45,117.45,117.45,117.45,22,117.45,117.45,117.45,117.45,22,0.0,1.0
2025-11-14,117.45,117.45,117.45,117.45,38,117.45,117.45,117.45,117.45,38,0.0,1.0
2025-11-17,117.45,117.45,117.45,117.45,54,117.45,117.45,117.45,117.45,54,0.0,1.0
2025-11-18,117.45,117.45,117.45,117.45,27,117.45,117.45,117.45,117.45,27,0.0,1.0
2025-11-19,115.0,115.04,115.0,115.04,581,115.0,115.04,115.0,115.04,581,0.0,1.0
2025-11-20,115.0,115.0,115.0,115.0,73,115.0,115.0,115.0,115.0,73,0.0,1.0
2025-11-21,115.0,115.0,115.0,115.0,18,115.0,115.0,115.0,115.0,18,0.0,1.0
2025-11-24,115.0,115.0,115.0,115.0,279,115.0,115.0,115.0,115.0,279,0.0,1.0
2025-11-25,115.0,115.0,115.0,115.0,231,115.0,115.0,115.0,115.0,231,0.0,1.0
2025-11-26,113.0,114.5,111.99,111.99,619,113.0,114.5,111.99,111.99,619,0.0,1.0