date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-09-30,15.0,15.0,15.0,15.0,400,15.0,15.0,15.0,15.0,400,0.0,1.0
1993-10-01,14.38,14.38,14.38,14.38,700,14.38,14.38,14.38,14.38,700,0.0,1.0
1993-10-04,13.75,14.0,13.75,14.0,800,13.75,14.0,13.75,14.0,800,0.0,1.0
1993-10-05,14.0,14.0,13.75,14.0,400,14.0,14.0,13.75,14.0,400,0.0,1.0
1993-10-06,14.25,14.38,14.0,14.38,1200,14.25,14.38,14.0,14.38,1200,0.0,1.0
1993-10-07,14.25,14.25,14.25,14.25,0,14.25,14.25,14.25,14.25,0,0.0,1.0
1993-10-08,15.75,15.75,15.75,15.75,200,15.75,15.75,15.75,15.75,200,0.0,1.0
1993-10-11,15.75,15.75,15.75,15.75,0,15.75,15.75,15.75,15.75,0,0.0,1.0
1993-10-12,16.0,16.5,16.0,16.5,2600,16.0,16.5,16.0,16.5,2600,0.0,1.0
1993-10-13,16.75,17.0,16.25,16.63,2900,16.75,17.0,16.25,16.63,2900,0.0,1.0
1993-10-14,17.63,17.63,17.63,17.63,2100,17.63,17.63,17.63,17.63,2100,0.0,1.0
1993-10-15,18.0,18.0,18.0,18.0,400,18.0,18.0,18.0,18.0,400,0.0,1.0
1993-10-18,17.25,18.5,17.25,18.0,1100,17.25,18.5,17.25,18.0,1100,0.0,1.0
1993-10-19,17.25,17.25,17.25,17.25,0,17.25,17.25,17.25,17.25,0,0.0,1.0
1993-10-20,17.25,17.25,17.25,17.25,0,17.25,17.25,17.25,17.25,0,0.0,1.0
1993-10-21,17.25,17.25,17.25,17.25,0,17.25,17.25,17.25,17.25,0,0.0,1.0
1993-10-22,19.13,19.13,19.13,19.13,400,19.13,19.13,19.13,19.13,400,0.0,1.0
1993-10-25,19.5,19.5,19.5,19.5,200,19.5,19.5,19.5,19.5,200,0.0,1.0
1993-10-26,18.5,18.5,18.5,18.5,500,18.5,18.5,18.5,18.5,500,0.0,1.0
1993-10-27,20.0,20.0,18.5,19.5,700,20.0,20.0,18.5,19.5,700,0.0,1.0
1993-10-28,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
1993-10-29,20.0,20.0,20.0,20.0,200,20.0,20.0,20.0,20.0,200,0.0,1.0
1993-11-01,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
1993-11-02,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
1993-11-03,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
1993-11-04,18.5,18.5,18.5,18.5,500,18.5,18.5,18.5,18.5,500,0.0,1.0
1993-11-05,18.5,18.5,18.5,18.5,300,18.5,18.5,18.5,18.5,300,0.0,1.0
1993-11-08,18.5,19.38,18.5,19.38,300,18.5,19.38,18.5,19.38,300,0.0,1.0
1993-11-09,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
1993-11-10,19.13,19.13,19.13,19.13,500,19.13,19.13,19.13,19.13,500,0.0,1.0
1993-11-11,19.12,19.12,19.12,19.12,0,19.12,19.12,19.12,19.12,0,0.0,1.0
1993-11-12,19.12,19.12,19.12,19.12,0,19.12,19.12,19.12,19.12,0,0.0,1.0
1993-11-15,20.25,20.25,20.25,20.25,500,20.25,20.25,20.25,20.25,500,0.0,1.0
1993-11-16,20.25,20.25,20.25,20.25,0,20.25,20.25,20.25,20.25,0,0.0,1.0
1993-11-17,18.25,19.25,18.25,18.5,900,18.25,19.25,18.25,18.5,900,0.0,1.0
1993-11-18,20.25,20.25,20.25,20.25,200,20.25,20.25,20.25,20.25,200,0.0,1.0
1993-11-19,20.38,20.38,20.38,20.38,200,20.38,20.38,20.38,20.38,200,0.0,1.0
1993-11-22,19.13,20.0,19.13,20.0,300,19.13,20.0,19.13,20.0,300,0.0,1.0
1993-11-23,19.5,19.5,18.25,18.38,1500,19.5,19.5,18.25,18.38,1500,0.0,1.0
1993-11-24,19.5,19.5,19.5,19.5,0,19.5,19.5,19.5,19.5,0,0.0,1.0
1993-11-26,19.5,19.5,19.5,19.5,0,19.5,19.5,19.5,19.5,0,0.0,1.0
1993-11-29,19.5,19.5,19.5,19.5,0,19.5,19.5,19.5,19.5,0,0.0,1.0
1993-11-30,18.0,18.0,18.0,18.0,100,18.0,18.0,18.0,18.0,100,0.0,1.0
1993-12-01,17.75,18.63,17.75,18.63,700,17.75,18.63,17.75,18.63,700,0.0,1.0
1993-12-02,17.75,17.75,17.75,17.75,0,17.75,17.75,17.75,17.75,0,0.0,1.0
1993-12-03,17.75,17.75,17.75,17.75,0,17.75,17.75,17.75,17.75,0,0.0,1.0
1993-12-06,17.75,17.75,17.75,17.75,0,17.75,17.75,17.75,17.75,0,0.0,1.0
1993-12-07,17.75,17.75,17.75,17.75,0,17.75,17.75,17.75,17.75,0,0.0,1.0
1993-12-08,17.75,17.75,17.75,17.75,0,17.75,17.75,17.75,17.75,0,0.0,1.0
1993-12-09,17.75,17.75,17.75,17.75,0,17.75,17.75,17.75,17.75,0,0.0,1.0
1993-12-10,17.75,17.75,17.75,17.75,0,17.75,17.75,17.75,17.75,0,0.0,1.0
1993-12-13,17.75,17.75,17.75,17.75,0,17.75,17.75,17.75,17.75,0,0.0,1.0
1993-12-14,17.75,17.75,17.75,17.75,200,17.75,17.75,17.75,17.75,200,0.0,1.0
1993-12-15,17.75,17.75,17.75,17.75,100,17.75,17.75,17.75,17.75,100,0.0,1.0
1993-12-16,17.75,17.75,17.75,17.75,0,17.75,17.75,17.75,17.75,0,0.0,1.0
1993-12-17,17.75,17.75,17.75,17.75,700,17.75,17.75,17.75,17.75,700,0.0,1.0
1993-12-20,19.25,19.25,19.25,19.25,100,19.25,19.25,19.25,19.25,100,0.0,1.0
1993-12-21,17.5,17.5,17.5,17.5,1000,17.5,17.5,17.5,17.5,1000,0.0,1.0
1993-12-22,17.5,17.5,17.5,17.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1993-12-23,17.5,17.5,17.5,17.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1993-12-27,17.5,17.5,17.5,17.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1993-12-28,17.25,17.25,17.25,17.25,500,17.25,17.25,17.25,17.25,500,0.0,1.0
1993-12-29,17.25,17.25,17.25,17.25,0,17.25,17.25,17.25,17.25,0,0.0,1.0
1993-12-30,17.25,17.25,17.25,17.25,1100,17.25,17.25,17.25,17.25,1100,0.0,1.0
1993-12-31,18.0,18.0,17.88,17.88,1200,18.0,18.0,17.88,17.88,1200,0.0,1.0
1994-01-03,17.63,17.63,17.5,17.5,2000,17.63,17.63,17.5,17.5,2000,0.0,1.0
1994-01-04,18.5,18.5,18.0,18.38,2800,18.5,18.5,18.0,18.38,2800,0.0,1.0
1994-01-05,18.0,18.0,18.0,18.0,100,18.0,18.0,18.0,18.0,100,0.0,1.0
1994-01-06,19.0,19.0,18.5,18.5,5800,19.0,19.0,18.5,18.5,5800,0.0,1.0
1994-01-07,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
1994-01-10,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
1994-01-11,18.25,18.25,18.25,18.25,400,18.25,18.25,18.25,18.25,400,0.0,1.0
1994-01-12,18.25,18.25,18.25,18.25,0,18.25,18.25,18.25,18.25,0,0.0,1.0
1994-01-13,18.5,19.25,18.25,19.25,300,18.5,19.25,18.25,19.25,300,0.0,1.0
1994-01-14,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
1994-01-17,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
1994-01-18,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
1994-01-19,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
1994-01-20,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
1994-01-21,19.25,19.25,19.25,19.25,100,19.25,19.25,19.25,19.25,100,0.0,1.0
1994-01-24,19.25,19.25,19.25,19.25,0,19.25,19.25,19.25,19.25,0,0.0,1.0
1994-01-25,19.25,19.25,19.25,19.25,0,19.25,19.25,19.25,19.25,0,0.0,1.0
1994-01-26,19.25,19.25,19.25,19.25,200,19.25,19.25,19.25,19.25,200,0.0,1.0
1994-01-27,19.13,19.13,18.75,19.0,4400,19.13,19.13,18.75,19.0,4400,0.0,1.0
1994-01-28,19.12,19.12,19.12,19.12,0,19.12,19.12,19.12,19.12,0,0.0,1.0
1994-01-31,20.0,20.0,20.0,20.0,1600,20.0,20.0,20.0,20.0,1600,0.0,1.0
1994-02-01,18.25,18.25,18.25,18.25,400,18.25,18.25,18.25,18.25,400,0.0,1.0
1994-02-02,18.25,18.25,18.25,18.25,0,18.25,18.25,18.25,18.25,0,0.0,1.0
1994-02-03,18.25,18.25,18.25,18.25,0,18.25,18.25,18.25,18.25,0,0.0,1.0
1994-02-04,18.25,18.25,18.25,18.25,0,18.25,18.25,18.25,18.25,0,0.0,1.0
1994-02-07,18.75,19.38,18.75,19.38,4300,18.75,19.38,18.75,19.38,4300,0.0,1.0
1994-02-08,18.75,18.75,18.75,18.75,0,18.75,18.75,18.75,18.75,0,0.0,1.0
1994-02-09,20.0,20.0,19.5,19.5,900,20.0,20.0,19.5,19.5,900,0.0,1.0
1994-02-10,20.63,20.63,20.25,20.25,10900,20.63,20.63,20.25,20.25,10900,0.0,1.0
1994-02-11,20.0,20.0,20.0,20.0,300,20.0,20.0,20.0,20.0,300,0.0,1.0
1994-02-14,20.5,20.5,19.0,19.5,2100,20.5,20.5,19.0,19.5,2100,0.0,1.0
1994-02-15,20.5,20.5,20.5,20.5,0,20.5,20.5,20.5,20.5,0,0.0,1.0
1994-02-16,20.5,20.5,20.0,20.0,600,20.5,20.5,20.0,20.0,600,0.0,1.0
1994-02-17,19.0,20.0,19.0,20.0,1000,19.0,20.0,19.0,20.0,1000,0.0,1.0
1994-02-18,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
1994-02-22,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
1994-02-23,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
1994-02-24,18.5,20.25,18.5,18.5,900,18.5,20.25,18.5,18.5,900,0.0,1.0
1994-02-25,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
1994-02-28,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
1994-03-01,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
1994-03-02,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
1994-03-03,18.5,18.5,18.5,18.5,200,18.5,18.5,18.5,18.5,200,0.0,1.0
1994-03-04,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
1994-03-07,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
1994-03-08,18.5,18.5,18.5,18.5,500,18.5,18.5,18.5,18.5,500,0.0,1.0
1994-03-09,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
1994-03-10,18.25,18.25,18.25,18.25,1000,18.25,18.25,18.25,18.25,1000,0.0,1.0
1994-03-11,18.25,18.25,18.25,18.25,300,18.25,18.25,18.25,18.25,300,0.0,1.0
1994-03-14,18.25,18.25,18.25,18.25,400,18.25,18.25,18.25,18.25,400,0.0,1.0
1994-03-15,18.88,18.88,18.88,18.88,600,18.88,18.88,18.88,18.88,600,0.0,1.0
1994-03-16,18.88,18.88,18.88,18.88,0,18.88,18.88,18.88,18.88,0,0.0,1.0
1994-03-17,19.75,19.75,19.75,19.75,100,19.75,19.75,19.75,19.75,100,0.0,1.0
1994-03-18,19.75,19.75,19.75,19.75,0,19.75,19.75,19.75,19.75,0,0.0,1.0
1994-03-21,18.0,18.0,18.0,18.0,1000,18.0,18.0,18.0,18.0,1000,0.0,1.0
1994-03-22,18.88,18.88,18.88,18.88,1000,18.88,18.88,18.88,18.88,1000,0.0,1.0
1994-03-23,18.0,18.0,18.0,18.0,500,18.0,18.0,18.0,18.0,500,0.0,1.0
1994-03-24,18.0,18.0,18.0,18.0,500,18.0,18.0,18.0,18.0,500,0.0,1.0
1994-03-25,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1994-03-28,18.0,18.0,18.0,18.0,400,18.0,18.0,18.0,18.0,400,0.0,1.0
1994-03-29,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1994-03-30,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1994-03-31,18.25,18.25,18.13,18.13,3100,18.25,18.25,18.13,18.13,3100,0.0,1.0
1994-04-04,18.25,18.25,18.25,18.25,0,18.25,18.25,18.25,18.25,0,0.0,1.0
1994-04-05,18.25,18.25,18.25,18.25,0,18.25,18.25,18.25,18.25,0,0.0,1.0
1994-04-06,18.25,18.25,18.25,18.25,0,18.25,18.25,18.25,18.25,0,0.0,1.0
1994-04-07,18.25,18.25,18.25,18.25,0,18.25,18.25,18.25,18.25,0,0.0,1.0
1994-04-08,18.25,18.25,18.25,18.25,0,18.25,18.25,18.25,18.25,0,0.0,1.0
1994-04-11,18.25,18.25,18.25,18.25,0,18.25,18.25,18.25,18.25,0,0.0,1.0
1994-04-12,18.25,18.25,18.25,18.25,0,18.25,18.25,18.25,18.25,0,0.0,1.0
1994-04-13,18.25,18.25,18.25,18.25,0,18.25,18.25,18.25,18.25,0,0.0,1.0
1994-04-14,18.0,18.0,18.0,18.0,100,18.0,18.0,18.0,18.0,100,0.0,1.0
1994-04-15,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1994-04-18,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1994-04-19,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1994-04-20,18.0,18.0,18.0,18.0,300,18.0,18.0,18.0,18.0,300,0.0,1.0
1994-04-21,18.0,18.0,18.0,18.0,200,18.0,18.0,18.0,18.0,200,0.0,1.0
1994-04-22,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1994-04-25,18.0,18.0,18.0,18.0,20600,18.0,18.0,18.0,18.0,20600,0.0,1.0
1994-04-26,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1994-04-28,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1994-04-29,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1994-05-02,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1994-05-03,18.0,18.0,17.0,18.0,0,18.0,18.0,17.0,18.0,0,0.0,1.0
1994-05-04,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1994-05-05,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1994-05-06,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1994-05-09,18.13,18.13,18.0,18.0,600,18.13,18.13,18.0,18.0,600,0.0,1.0
1994-05-10,18.0,18.0,18.0,18.0,800,18.0,18.0,18.0,18.0,800,0.0,1.0
1994-05-11,18.0,18.0,18.0,18.0,700,18.0,18.0,18.0,18.0,700,0.0,1.0
1994-05-12,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1994-05-13,18.5,18.5,18.5,18.5,1500,18.5,18.5,18.5,18.5,1500,0.0,1.0
1994-05-16,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
1994-05-17,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
1994-05-18,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
1994-05-19,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
1994-05-20,17.75,17.75,17.75,17.75,0,17.75,17.75,17.75,17.75,0,0.0,1.0
1994-05-23,18.5,18.5,17.75,17.75,0,18.5,18.5,17.75,17.75,0,0.0,1.0
1994-05-24,18.5,18.5,17.75,17.75,0,18.5,18.5,17.75,17.75,0,0.0,1.0
1994-05-25,18.5,18.5,17.75,17.75,0,18.5,18.5,17.75,17.75,0,0.0,1.0
1994-05-26,18.0,18.0,18.0,18.0,1100,18.0,18.0,18.0,18.0,1100,0.0,1.0
1994-05-27,17.75,17.75,17.75,17.75,1600,17.75,17.75,17.75,17.75,1600,0.0,1.0
1994-05-31,17.75,17.75,17.75,17.75,0,17.75,17.75,17.75,17.75,0,0.0,1.0
1994-06-01,18.13,18.13,17.5,17.5,400,18.13,18.13,17.5,17.5,400,0.0,1.0
1994-06-02,18.13,18.13,17.5,17.5,0,18.13,18.13,17.5,17.5,0,0.0,1.0
1994-06-03,18.13,18.13,17.5,17.5,0,18.13,18.13,17.5,17.5,0,0.0,1.0
1994-06-06,18.13,18.13,17.5,17.5,0,18.13,18.13,17.5,17.5,0,0.0,1.0
1994-06-07,17.38,17.38,17.38,17.38,200,17.38,17.38,17.38,17.38,200,0.0,1.0
1994-06-08,18.0,18.0,18.0,18.0,600,18.0,18.0,18.0,18.0,600,0.0,1.0
1994-06-09,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1994-06-10,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1994-06-13,17.38,17.38,17.38,17.38,500,17.38,17.38,17.38,17.38,500,0.0,1.0
1994-06-14,17.38,17.38,17.38,17.38,0,17.38,17.38,17.38,17.38,0,0.0,1.0
1994-06-15,19.13,19.13,19.13,19.13,100,19.13,19.13,19.13,19.13,100,0.0,1.0
1994-06-16,17.38,17.38,17.38,17.38,500,17.38,17.38,17.38,17.38,500,0.0,1.0
1994-06-17,17.38,17.38,17.38,17.38,0,17.38,17.38,17.38,17.38,0,0.0,1.0
1994-06-20,17.38,17.38,17.38,17.38,500,17.38,17.38,17.38,17.38,500,0.0,1.0
1994-06-21,17.38,17.38,17.38,17.38,0,17.38,17.38,17.38,17.38,0,0.0,1.0
1994-06-22,17.38,17.38,17.38,17.38,200,17.38,17.38,17.38,17.38,200,0.0,1.0
1994-06-23,17.38,17.38,17.38,17.38,0,17.38,17.38,17.38,17.38,0,0.0,1.0
1994-06-24,17.38,17.38,17.38,17.38,0,17.38,17.38,17.38,17.38,0,0.0,1.0
1994-06-27,18.25,18.25,18.25,18.25,3100,18.25,18.25,18.25,18.25,3100,0.0,1.0
1994-06-28,18.25,18.25,18.25,18.25,0,18.25,18.25,18.25,18.25,0,0.0,1.0
1994-06-29,18.25,18.25,18.25,18.25,0,18.25,18.25,18.25,18.25,0,0.0,1.0
1994-06-30,19.0,19.0,18.0,19.0,12900,19.0,19.0,18.0,19.0,12900,0.0,1.0
1994-07-01,18.0,18.0,18.0,18.0,1400,18.0,18.0,18.0,18.0,1400,0.0,1.0
1994-07-05,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1994-07-06,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1994-07-07,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1994-07-08,17.25,17.25,17.25,17.25,100,17.25,17.25,17.25,17.25,100,0.0,1.0
1994-07-11,17.25,17.25,17.25,17.25,0,17.25,17.25,17.25,17.25,0,0.0,1.0
1994-07-12,17.25,17.25,17.25,17.25,100,17.25,17.25,17.25,17.25,100,0.0,1.0
1994-07-13,17.25,17.25,17.25,17.25,0,17.25,17.25,17.25,17.25,0,0.0,1.0
1994-07-14,17.25,17.25,17.25,17.25,0,17.25,17.25,17.25,17.25,0,0.0,1.0
1994-07-15,17.25,17.25,17.25,17.25,0,17.25,17.25,17.25,17.25,0,0.0,1.0
1994-07-18,17.25,17.25,17.25,17.25,0,17.25,17.25,17.25,17.25,0,0.0,1.0
1994-07-19,17.25,17.25,17.25,17.25,0,17.25,17.25,17.25,17.25,0,0.0,1.0
1994-07-20,18.25,19.0,18.25,19.0,500,18.25,19.0,18.25,19.0,500,0.0,1.0
1994-07-21,18.25,19.0,18.25,19.0,0,18.25,19.0,18.25,19.0,0,0.0,1.0
1994-07-22,18.25,19.0,18.25,19.0,0,18.25,19.0,18.25,19.0,0,0.0,1.0
1994-07-25,18.25,19.0,18.25,19.0,0,18.25,19.0,18.25,19.0,0,0.0,1.0
1994-07-26,18.0,18.0,18.0,18.0,300,18.0,18.0,18.0,18.0,300,0.0,1.0
1994-07-27,17.25,17.25,16.75,17.25,5500,17.25,17.25,16.75,17.25,5500,0.0,1.0
1994-07-28,17.25,17.25,16.75,17.25,0,17.25,17.25,16.75,17.25,0,0.0,1.0
1994-07-29,17.25,17.25,16.75,17.25,0,17.25,17.25,16.75,17.25,0,0.0,1.0
1994-08-01,17.25,17.25,16.75,17.25,0,17.25,17.25,16.75,17.25,0,0.0,1.0
1994-08-02,17.25,17.25,16.75,17.25,0,17.25,17.25,16.75,17.25,0,0.0,1.0
1994-08-03,18.0,18.25,17.88,17.88,10600,18.0,18.25,17.88,17.88,10600,0.0,1.0
1994-08-04,18.0,18.25,17.88,17.88,0,18.0,18.25,17.88,17.88,0,0.0,1.0
1994-08-05,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1994-08-08,17.5,17.5,17.5,17.5,100,17.5,17.5,17.5,17.5,100,0.0,1.0
1994-08-09,17.5,17.5,17.5,17.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1994-08-10,17.5,17.5,17.5,17.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1994-08-11,17.5,17.5,17.5,17.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1994-08-12,17.5,17.5,17.5,17.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1994-08-15,17.5,17.5,17.5,17.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1994-08-16,17.5,17.5,17.5,17.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1994-08-17,17.5,17.5,17.5,17.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1994-08-18,17.5,17.5,17.5,17.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1994-08-19,17.5,17.5,17.5,17.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1994-08-22,17.5,17.5,17.5,17.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1994-08-23,18.25,18.25,18.25,18.25,500,18.25,18.25,18.25,18.25,500,0.0,1.0
1994-08-24,18.0,18.0,18.0,18.0,100,18.0,18.0,18.0,18.0,100,0.0,1.0
1994-08-25,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1994-08-26,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1994-08-29,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1994-08-30,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1994-08-31,19.0,19.5,19.0,19.5,800,19.0,19.5,19.0,19.5,800,0.0,1.0
1994-09-01,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
1994-09-02,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
1994-09-06,19.0,19.25,18.5,18.5,2500,19.0,19.25,18.5,18.5,2500,0.0,1.0
1994-09-07,18.5,18.5,18.5,18.5,100,18.5,18.5,18.5,18.5,100,0.0,1.0
1994-09-08,18.5,18.5,18.5,18.5,100,18.5,18.5,18.5,18.5,100,0.0,1.0
1994-09-09,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
1994-09-12,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
1994-09-13,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
1994-09-14,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
1994-09-15,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
1994-09-16,19.0,19.0,18.5,19.0,4500,19.0,19.0,18.5,19.0,4500,0.0,1.0
1994-09-19,19.0,19.0,18.5,19.0,0,19.0,19.0,18.5,19.0,0,0.0,1.0
1994-09-20,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
1994-09-21,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
1994-09-22,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
1994-09-23,18.0,18.0,18.0,18.0,2000,18.0,18.0,18.0,18.0,2000,0.0,1.0
1994-09-26,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1994-09-27,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1994-09-28,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1994-09-29,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1994-09-30,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1994-10-03,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1994-10-04,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1994-10-05,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1994-10-06,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1994-10-07,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1994-10-10,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1994-10-11,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1994-10-12,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1994-10-13,19.0,19.0,19.0,19.0,200,19.0,19.0,19.0,19.0,200,0.0,1.0
1994-10-14,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
1994-10-17,19.0,19.0,19.0,19.0,100,19.0,19.0,19.0,19.0,100,0.0,1.0
1994-10-18,19.0,19.0,19.0,19.0,200,19.0,19.0,19.0,19.0,200,0.0,1.0
1994-10-19,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
1994-10-20,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
1994-10-21,19.0,19.0,19.0,19.0,100,19.0,19.0,19.0,19.0,100,0.0,1.0
1994-10-24,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
1994-10-25,18.0,18.0,18.0,18.0,2500,18.0,18.0,18.0,18.0,2500,0.0,1.0
1994-10-26,17.25,17.5,17.0,17.5,4300,17.25,17.5,17.0,17.5,4300,0.0,1.0
1994-10-27,17.25,17.25,17.25,17.25,0,17.25,17.25,17.25,17.25,0,0.0,1.0
1994-10-28,17.25,17.25,17.25,17.25,700,17.25,17.25,17.25,17.25,700,0.0,1.0
1994-10-31,18.5,18.5,18.0,18.5,3100,18.5,18.5,18.0,18.5,3100,0.0,1.0
1994-11-01,18.5,18.5,18.0,18.5,0,18.5,18.5,18.0,18.5,0,0.0,1.0
1994-11-02,18.5,18.5,18.0,18.5,0,18.5,18.5,18.0,18.5,0,0.0,1.0
1994-11-03,18.5,18.5,18.0,18.5,0,18.5,18.5,18.0,18.5,0,0.0,1.0
1994-11-04,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
1994-11-07,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
1994-11-08,18.5,18.5,18.0,18.5,0,18.5,18.5,18.0,18.5,0,0.0,1.0
1994-11-09,18.5,18.5,18.0,18.5,0,18.5,18.5,18.0,18.5,0,0.0,1.0
1994-11-10,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
1994-11-11,17.0,17.0,17.0,17.0,100,17.0,17.0,17.0,17.0,100,0.0,1.0
1994-11-14,17.0,17.0,17.0,17.0,100,17.0,17.0,17.0,17.0,100,0.0,1.0
1994-11-15,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
1994-11-16,17.0,17.0,17.0,17.0,100,17.0,17.0,17.0,17.0,100,0.0,1.0
1994-11-17,17.0,17.0,17.0,17.0,900,17.0,17.0,17.0,17.0,900,0.0,1.0
1994-11-18,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
1994-11-21,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
1994-11-22,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
1994-11-23,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
1994-11-25,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
1994-11-28,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
1994-11-29,17.0,17.0,17.0,17.0,100,17.0,17.0,17.0,17.0,100,0.0,1.0
1994-11-30,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
1994-12-01,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
1994-12-02,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
1994-12-05,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
1994-12-06,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
1994-12-07,17.0,17.0,17.0,17.0,400,17.0,17.0,17.0,17.0,400,0.0,1.0
1994-12-08,17.0,17.0,17.0,17.0,1900,17.0,17.0,17.0,17.0,1900,0.0,1.0
1994-12-09,16.5,17.25,16.5,17.25,2100,16.5,17.25,16.5,17.25,2100,0.0,1.0
1994-12-12,16.5,17.25,16.5,17.25,0,16.5,17.25,16.5,17.25,0,0.0,1.0
1994-12-13,16.5,17.25,16.5,17.25,0,16.5,17.25,16.5,17.25,0,0.0,1.0
1994-12-14,16.5,16.5,16.5,16.5,0,16.5,16.5,16.5,16.5,0,0.0,1.0
1994-12-15,16.5,16.5,16.5,16.5,0,16.5,16.5,16.5,16.5,0,0.0,1.0
1994-12-16,16.5,16.5,16.5,16.5,0,16.5,16.5,16.5,16.5,0,0.0,1.0
1994-12-19,16.5,16.5,16.5,16.5,0,16.5,16.5,16.5,16.5,0,0.0,1.0
1994-12-20,16.5,16.5,16.5,16.5,0,16.5,16.5,16.5,16.5,0,0.0,1.0
1994-12-21,16.5,16.5,16.5,16.5,0,16.5,16.5,16.5,16.5,0,0.0,1.0
1994-12-22,18.5,18.5,18.5,18.5,100,18.5,18.5,18.5,18.5,100,0.0,1.0
1994-12-23,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
1994-12-27,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
1994-12-28,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
1994-12-29,16.5,16.5,16.5,16.5,300,16.5,16.5,16.5,16.5,300,0.0,1.0
1994-12-30,16.5,16.5,16.5,16.5,100,16.5,16.5,16.5,16.5,100,0.0,1.0
1995-01-03,16.5,16.5,16.5,16.5,0,16.5,16.5,16.5,16.5,0,0.0,1.0
1995-01-04,16.5,16.5,16.5,16.5,0,16.5,16.5,16.5,16.5,0,0.0,1.0
1995-01-05,16.5,16.5,16.5,16.5,100,16.5,16.5,16.5,16.5,100,0.0,1.0
1995-01-06,16.5,16.5,16.5,16.5,0,16.5,16.5,16.5,16.5,0,0.0,1.0
1995-01-09,16.5,16.5,16.5,16.5,0,16.5,16.5,16.5,16.5,0,0.0,1.0
1995-01-10,17.0,17.0,16.5,16.5,1900,17.0,17.0,16.5,16.5,1900,0.0,1.0
1995-01-11,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
1995-01-12,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
1995-01-13,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
1995-01-16,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
1995-01-17,17.0,17.0,17.0,17.0,0,17.0,17.0,17.0,17.0,0,0.0,1.0
1995-01-18,17.75,18.0,17.5,18.0,2800,17.75,18.0,17.5,18.0,2800,0.0,1.0
1995-01-19,17.25,17.25,17.25,17.25,1000,17.25,17.25,17.25,17.25,1000,0.0,1.0
1995-01-20,17.25,17.25,17.25,17.25,0,17.25,17.25,17.25,17.25,0,0.0,1.0
1995-01-23,17.25,17.25,17.25,17.25,0,17.25,17.25,17.25,17.25,0,0.0,1.0
1995-01-24,17.25,17.25,17.25,17.25,0,17.25,17.25,17.25,17.25,0,0.0,1.0
1995-01-25,17.25,17.25,17.25,17.25,0,17.25,17.25,17.25,17.25,0,0.0,1.0
1995-01-26,17.25,17.25,17.25,17.25,0,17.25,17.25,17.25,17.25,0,0.0,1.0
1995-01-27,17.25,17.25,17.25,17.25,0,17.25,17.25,17.25,17.25,0,0.0,1.0
1995-01-30,19.38,19.38,17.5,19.38,400,19.38,19.38,17.5,19.38,400,0.0,1.0
1995-01-31,19.38,19.38,19.38,19.38,0,19.38,19.38,19.38,19.38,0,0.0,1.0
1995-02-01,18.5,18.5,18.0,18.0,2300,18.5,18.5,18.0,18.0,2300,0.0,1.0
1995-02-02,18.5,18.5,18.5,18.5,0,18.5,18.5,18.5,18.5,0,0.0,1.0
1995-02-03,19.5,19.5,19.5,19.5,100,19.5,19.5,19.5,19.5,100,0.0,1.0
1995-02-06,17.5,17.5,17.5,17.5,100,17.5,17.5,17.5,17.5,100,0.0,1.0
1995-02-07,17.5,18.5,17.5,18.5,300,17.5,18.5,17.5,18.5,300,0.0,1.0
1995-02-08,18.5,18.5,18.5,18.5,200,18.5,18.5,18.5,18.5,200,0.0,1.0
1995-02-09,17.5,17.5,17.5,17.5,100,17.5,17.5,17.5,17.5,100,0.0,1.0
1995-02-10,17.75,17.75,17.75,17.75,1200,17.75,17.75,17.75,17.75,1200,0.0,1.0
1995-02-13,17.75,18.0,17.75,18.0,0,17.75,18.0,17.75,18.0,0,0.0,1.0
1995-02-14,19.75,19.75,18.0,18.0,3200,19.75,19.75,18.0,18.0,3200,0.0,1.0
1995-02-15,18.0,18.0,18.0,18.0,100,18.0,18.0,18.0,18.0,100,0.0,1.0
1995-02-16,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1995-02-17,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1995-02-21,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1995-02-22,18.0,18.0,18.0,18.0,200,18.0,18.0,18.0,18.0,200,0.0,1.0
1995-02-23,18.5,18.5,18.5,18.5,1600,18.5,18.5,18.5,18.5,1600,0.0,1.0
1995-02-24,19.0,20.0,19.0,20.0,400,19.0,20.0,19.0,20.0,400,0.0,1.0
1995-02-27,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
1995-02-28,18.0,18.0,18.0,18.0,300,18.0,18.0,18.0,18.0,300,0.0,1.0
1995-03-01,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1995-03-02,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1995-03-03,18.0,18.0,18.0,18.0,0,18.0,18.0,18.0,18.0,0,0.0,1.0
1995-03-06,20.0,20.0,20.0,20.0,200,20.0,20.0,20.0,20.0,200,0.0,1.0
1995-03-07,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
1995-03-08,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
1995-03-09,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
1995-03-10,20.0,20.0,20.0,20.0,100,20.0,20.0,20.0,20.0,100,0.0,1.0
1995-03-13,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
1995-03-14,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
1995-03-15,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
1995-03-16,20.0,20.0,20.0,20.0,200,20.0,20.0,20.0,20.0,200,0.0,1.0
1995-03-17,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
1995-03-20,20.25,20.25,20.25,20.25,200,20.25,20.25,20.25,20.25,200,0.0,1.0
1995-03-21,20.25,20.25,20.25,20.25,0,20.25,20.25,20.25,20.25,0,0.0,1.0
1995-03-22,20.25,20.25,20.25,20.25,0,20.25,20.25,20.25,20.25,0,0.0,1.0
1995-03-23,20.25,20.25,20.25,20.25,200,20.25,20.25,20.25,20.25,200,0.0,1.0
1995-03-24,20.25,20.25,20.25,20.25,200,20.25,20.25,20.25,20.25,200,0.0,1.0
1995-03-27,20.25,20.25,20.25,20.25,0,20.25,20.25,20.25,20.25,0,0.0,1.0
1995-03-28,20.25,20.25,20.25,20.25,0,20.25,20.25,20.25,20.25,0,0.0,1.0
1995-03-29,18.5,18.5,18.5,18.5,100,18.5,18.5,18.5,18.5,100,0.0,1.0
1995-03-30,19.0,19.0,19.0,19.0,100,19.0,19.0,19.0,19.0,100,0.0,1.0
1995-03-31,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
1995-04-03,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
1995-04-04,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
1995-04-05,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
1995-04-06,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
1995-04-07,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
1995-04-10,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
1995-04-11,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
1995-04-12,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
1995-04-13,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
1995-04-17,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
1995-04-18,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
1995-04-19,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
1995-04-20,19.0,19.0,19.0,19.0,0,19.0,19.0,19.0,19.0,0,0.0,1.0
1995-04-21,20.0,20.0,18.5,18.5,1000,20.0,20.0,18.5,18.5,1000,0.0,1.0
1995-04-24,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
1995-04-25,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
1995-04-26,20.0,20.0,20.0,20.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
1995-04-27,20.5,20.5,19.0,19.0,4700,20.5,20.5,19.0,19.0,4700,0.0,1.0
1995-04-28,20.5,20.5,19.0,19.0,0,20.5,20.5,19.0,19.0,0,0.0,1.0
1995-05-01,20.5,20.5,20.5,20.5,0,20.5,20.5,20.5,20.5,0,0.0,1.0
1995-05-02,20.5,20.5,19.0,19.0,0,20.5,20.5,19.0,19.0,0,0.0,1.0
1995-05-03,20.5,20.5,19.0,19.0,0,20.5,20.5,19.0,19.0,0,0.0,1.0
1995-05-04,20.5,20.5,20.5,20.5,0,20.5,20.5,20.5,20.5,0,0.0,1.0
1995-05-05,20.5,20.5,20.5,20.5,0,20.5,20.5,20.5,20.5,0,0.0,1.0
1995-05-08,20.5,20.5,19.5,19.5,4400,20.5,20.5,19.5,19.5,4400,0.0,1.0
1995-05-09,21.5,21.5,19.5,20.5,0,21.5,21.5,19.5,20.5,0,0.0,1.0
1995-05-10,21.5,21.5,21.5,21.5,0,21.5,21.5,21.5,21.5,0,0.0,1.0
1995-05-11,21.5,21.5,21.5,21.5,0,21.5,21.5,21.5,21.5,0,0.0,1.0
1995-05-12,21.5,21.5,21.5,21.5,0,21.5,21.5,21.5,21.5,0,0.0,1.0
1995-05-15,21.5,21.5,21.5,21.5,0,21.5,21.5,21.5,21.5,0,0.0,1.0
1995-05-16,21.5,21.5,21.5,21.5,0,21.5,21.5,21.5,21.5,0,0.0,1.0
1995-05-17,21.5,21.5,21.5,21.5,0,21.5,21.5,21.5,21.5,0,0.0,1.0
1995-05-18,21.5,21.5,21.5,21.5,0,21.5,21.5,21.5,21.5,0,0.0,1.0
1995-05-19,21.5,21.5,21.5,21.5,0,21.5,21.5,21.5,21.5,0,0.0,1.0
1995-05-22,19.75,19.75,19.75,19.75,100,19.75,19.75,19.75,19.75,100,0.0,1.0
1995-05-23,19.75,19.75,19.75,19.75,200,19.75,19.75,19.75,19.75,200,0.0,1.0
1995-05-24,19.75,19.75,19.75,19.75,0,19.75,19.75,19.75,19.75,0,0.0,1.0
1995-05-25,19.75,19.75,19.75,19.75,0,19.75,19.75,19.75,19.75,0,0.0,1.0
1995-05-26,19.75,19.75,19.75,19.75,200,19.75,19.75,19.75,19.75,200,0.0,1.0
1995-05-30,19.75,19.75,19.75,19.75,0,19.75,19.75,19.75,19.75,0,0.0,1.0
1995-05-31,19.75,19.75,19.75,19.75,0,19.75,19.75,19.75,19.75,0,0.0,1.0
1995-06-01,19.75,19.75,19.75,19.75,0,19.75,19.75,19.75,19.75,0,0.0,1.0
1995-06-02,19.75,19.75,19.75,19.75,0,19.75,19.75,19.75,19.75,0,0.0,1.0
1995-06-05,19.75,19.75,19.75,19.75,0,19.75,19.75,19.75,19.75,0,0.0,1.0
1995-06-06,19.75,19.75,19.75,19.75,0,19.75,19.75,19.75,19.75,0,0.0,1.0
1995-06-07,19.75,19.75,19.75,19.75,200,19.75,19.75,19.75,19.75,200,0.0,1.0
1995-06-08,19.75,19.75,19.75,19.75,0,19.75,19.75,19.75,19.75,0,0.0,1.0
1995-06-09,20.75,20.88,19.75,19.75,4900,20.75,20.88,19.75,19.75,4900,0.0,1.0
1995-06-12,22.0,22.0,22.0,22.0,100,22.0,22.0,22.0,22.0,100,0.0,1.0
1995-06-13,22.5,22.5,20.0,20.0,500,22.5,22.5,20.0,20.0,500,0.0,1.0
1995-06-14,21.75,21.75,21.75,21.75,2200,21.75,21.75,21.75,21.75,2200,0.0,1.0
1995-06-15,23.0,23.0,21.0,21.0,500,23.0,23.0,21.0,21.0,500,0.0,1.0
1995-06-16,24.0,24.0,24.0,24.0,100,24.0,24.0,24.0,24.0,100,0.0,1.0
1995-06-19,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
1995-06-20,21.5,21.5,21.5,21.5,800,21.5,21.5,21.5,21.5,800,0.0,1.0
1995-06-21,21.5,21.5,21.5,21.5,0,21.5,21.5,21.5,21.5,0,0.0,1.0
1995-06-22,21.5,21.5,21.5,21.5,0,21.5,21.5,21.5,21.5,0,0.0,1.0
1995-06-23,21.5,21.5,21.5,21.5,0,21.5,21.5,21.5,21.5,0,0.0,1.0
1995-06-26,21.5,21.5,21.5,21.5,0,21.5,21.5,21.5,21.5,0,0.0,1.0
1995-06-27,21.5,21.5,21.5,21.5,0,21.5,21.5,21.5,21.5,0,0.0,1.0
1995-06-28,21.5,21.5,21.5,21.5,0,21.5,21.5,21.5,21.5,0,0.0,1.0
1995-06-29,21.5,21.5,21.5,21.5,0,21.5,21.5,21.5,21.5,0,0.0,1.0
1995-06-30,23.75,24.5,22.75,23.25,9200,23.75,24.5,22.75,23.25,9200,0.0,1.0
1995-07-03,23.75,23.75,23.75,23.75,0,23.75,23.75,23.75,23.75,0,0.0,1.0
1995-07-05,23.75,23.75,23.75,23.75,0,23.75,23.75,23.75,23.75,0,0.0,1.0
1995-07-06,23.75,23.75,23.75,23.75,0,23.75,23.75,23.75,23.75,0,0.0,1.0
1995-07-07,23.75,23.75,23.75,23.75,0,23.75,23.75,23.75,23.75,0,0.0,1.0
1995-07-10,23.75,23.75,23.75,23.75,0,23.75,23.75,23.75,23.75,0,0.0,1.0
1995-07-11,22.5,22.5,22.5,22.5,100,22.5,22.5,22.5,22.5,100,0.0,1.0
1995-07-12,22.5,22.5,22.5,22.5,0,22.5,22.5,22.5,22.5,0,0.0,1.0
1995-07-13,22.5,22.5,22.5,22.5,0,22.5,22.5,22.5,22.5,0,0.0,1.0
1995-07-14,22.5,22.5,22.5,22.5,0,22.5,22.5,22.5,22.5,0,0.0,1.0
1995-07-17,24.5,24.5,22.5,22.5,700,24.5,24.5,22.5,22.5,700,0.0,1.0
1995-07-18,24.5,24.5,22.5,22.5,0,24.5,24.5,22.5,22.5,0,0.0,1.0
1995-07-19,24.5,24.5,24.5,24.5,0,24.5,24.5,24.5,24.5,0,0.0,1.0
1995-07-20,24.5,24.5,24.5,24.5,0,24.5,24.5,24.5,24.5,0,0.0,1.0
1995-07-21,23.25,23.25,22.5,22.5,2700,23.25,23.25,22.5,22.5,2700,0.0,1.0
1995-07-24,23.25,23.25,23.25,23.25,0,23.25,23.25,23.25,23.25,0,0.0,1.0
1995-07-25,23.25,23.25,23.25,23.25,0,23.25,23.25,23.25,23.25,0,0.0,1.0
1995-07-26,23.0,23.0,23.0,23.0,500,23.0,23.0,23.0,23.0,500,0.0,1.0
1995-07-27,23.0,23.0,23.0,23.0,0,23.0,23.0,23.0,23.0,0,0.0,1.0
1995-07-28,25.5,25.5,24.0,25.5,4300,25.5,25.5,24.0,25.5,4300,0.0,1.0
1995-07-31,25.5,25.5,25.5,25.5,0,25.5,25.5,25.5,25.5,0,0.0,1.0
1995-08-01,25.5,25.5,25.5,25.5,0,25.5,25.5,25.5,25.5,0,0.0,1.0
1995-08-02,25.5,25.5,25.5,25.5,0,25.5,25.5,25.5,25.5,0,0.0,1.0
1995-08-03,25.5,25.5,25.5,25.5,0,25.5,25.5,25.5,25.5,0,0.0,1.0
1995-08-04,25.5,25.5,25.5,25.5,0,25.5,25.5,25.5,25.5,0,0.0,1.0
1995-08-07,25.5,25.5,25.5,25.5,0,25.5,25.5,25.5,25.5,0,0.0,1.0
1995-08-08,27.0,27.75,24.0,25.5,1400,27.0,27.75,24.0,25.5,1400,0.0,1.0
1995-08-09,27.0,27.0,27.0,27.0,0,27.0,27.0,27.0,27.0,0,0.0,1.0
1995-08-10,27.0,27.0,27.0,27.0,0,27.0,27.0,27.0,27.0,0,0.0,1.0
1995-08-11,29.5,29.5,27.0,27.0,800,29.5,29.5,27.0,27.0,800,0.0,1.0
1995-08-14,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
1995-08-15,30.0,30.0,30.0,30.0,200,30.0,30.0,30.0,30.0,200,0.0,1.0
1995-08-16,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1995-08-17,30.25,30.25,30.25,30.25,400,30.25,30.25,30.25,30.25,400,0.0,1.0
1995-08-18,30.25,30.25,30.25,30.25,0,30.25,30.25,30.25,30.25,0,0.0,1.0
1995-08-21,30.25,30.25,30.25,30.25,0,30.25,30.25,30.25,30.25,0,0.0,1.0
1995-08-22,30.0,30.0,30.0,30.0,200,30.0,30.0,30.0,30.0,200,0.0,1.0
1995-08-23,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1995-08-24,29.5,30.0,29.5,30.0,400,29.5,30.0,29.5,30.0,400,0.0,1.0
1995-08-25,30.5,30.5,30.5,30.5,400,30.5,30.5,30.5,30.5,400,0.0,1.0
1995-08-28,31.0,31.0,31.0,31.0,700,31.0,31.0,31.0,31.0,700,0.0,1.0
1995-08-29,31.0,31.0,31.0,31.0,0,31.0,31.0,31.0,31.0,0,0.0,1.0
1995-08-30,30.5,30.5,30.5,30.5,100,30.5,30.5,30.5,30.5,100,0.0,1.0
1995-08-31,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
1995-09-01,30.5,30.5,30.5,30.5,300,30.5,30.5,30.5,30.5,300,0.0,1.0
1995-09-05,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
1995-09-06,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
1995-09-07,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
1995-09-08,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
1995-09-11,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
1995-09-12,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
1995-09-13,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
1995-09-14,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
1995-09-15,30.5,30.5,30.5,30.5,100,30.5,30.5,30.5,30.5,100,0.0,1.0
1995-09-18,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
1995-09-19,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
1995-09-20,30.75,30.75,30.75,30.75,600,30.75,30.75,30.75,30.75,600,0.0,1.0
1995-09-21,30.5,30.5,30.5,30.5,100,30.5,30.5,30.5,30.5,100,0.0,1.0
1995-09-22,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
1995-09-25,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
1995-09-26,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
1995-09-27,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
1995-09-28,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
1995-09-29,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
1995-10-02,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
1995-10-03,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
1995-10-04,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
1995-10-05,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
1995-10-06,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
1995-10-09,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
1995-10-10,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
1995-10-11,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
1995-10-12,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
1995-10-13,31.0,31.0,31.0,31.0,200,31.0,31.0,31.0,31.0,200,0.0,1.0
1995-10-16,31.0,31.0,31.0,31.0,100,31.0,31.0,31.0,31.0,100,0.0,1.0
1995-10-17,32.0,32.0,32.0,32.0,300,32.0,32.0,32.0,32.0,300,0.0,1.0
1995-10-18,32.0,32.0,32.0,32.0,0,32.0,32.0,32.0,32.0,0,0.0,1.0
1995-10-19,33.0,33.0,33.0,33.0,700,33.0,33.0,33.0,33.0,700,0.0,1.0
1995-10-20,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
1995-10-23,35.5,35.5,35.5,35.5,100,35.5,35.5,35.5,35.5,100,0.0,1.0
1995-10-24,35.5,35.5,35.5,35.5,0,35.5,35.5,35.5,35.5,0,0.0,1.0
1995-10-25,35.5,35.5,35.5,35.5,0,35.5,35.5,35.5,35.5,0,0.0,1.0
1995-10-26,35.5,35.5,35.5,35.5,0,35.5,35.5,35.5,35.5,0,0.0,1.0
1995-10-27,35.5,35.5,35.5,35.5,0,35.5,35.5,35.5,35.5,0,0.0,1.0
1995-10-30,35.5,35.5,35.5,35.5,0,35.5,35.5,35.5,35.5,0,0.0,1.0
1995-10-31,35.5,35.5,35.5,35.5,0,35.5,35.5,35.5,35.5,0,0.0,1.0
1995-11-01,35.5,35.5,35.5,35.5,0,35.5,35.5,35.5,35.5,0,0.0,1.0
1995-11-02,35.5,35.5,35.5,35.5,0,35.5,35.5,35.5,35.5,0,0.0,1.0
1995-11-03,32.25,33.0,32.25,32.25,500,32.25,33.0,32.25,32.25,500,0.0,1.0
1995-11-06,33.0,34.5,32.25,32.25,3100,33.0,34.5,32.25,32.25,3100,0.0,1.0
1995-11-07,35.25,35.25,34.25,35.25,4000,35.25,35.25,34.25,35.25,4000,0.0,1.0
1995-11-08,35.25,35.25,35.25,35.25,0,35.25,35.25,35.25,35.25,0,0.0,1.0
1995-11-09,35.25,35.25,35.25,35.25,0,35.25,35.25,35.25,35.25,0,0.0,1.0
1995-11-10,36.0,36.0,36.0,36.0,1500,36.0,36.0,36.0,36.0,1500,0.0,1.0
1995-11-13,36.0,36.0,35.5,36.0,300,36.0,36.0,35.5,36.0,300,0.0,1.0
1995-11-14,36.0,36.0,36.0,36.0,1000,36.0,36.0,36.0,36.0,1000,0.0,1.0
1995-11-15,36.0,36.0,36.0,36.0,0,36.0,36.0,36.0,36.0,0,0.0,1.0
1995-11-16,36.0,36.0,36.0,36.0,0,36.0,36.0,36.0,36.0,0,0.0,1.0
1995-11-17,36.0,36.0,36.0,36.0,0,36.0,36.0,36.0,36.0,0,0.0,1.0
1995-11-20,36.0,36.0,36.0,36.0,0,36.0,36.0,36.0,36.0,0,0.0,1.0
1995-11-21,36.0,36.0,36.0,36.0,0,36.0,36.0,36.0,36.0,0,0.0,1.0
1995-11-22,36.0,36.0,36.0,36.0,0,36.0,36.0,36.0,36.0,0,0.0,1.0
1995-11-24,36.0,36.0,36.0,36.0,0,36.0,36.0,36.0,36.0,0,0.0,1.0
1995-11-27,36.0,36.0,36.0,36.0,0,36.0,36.0,36.0,36.0,0,0.0,1.0
1995-11-28,36.5,36.5,36.5,36.5,100,36.5,36.5,36.5,36.5,100,0.0,1.0
1995-11-29,36.5,36.5,36.5,36.5,0,36.5,36.5,36.5,36.5,0,0.0,1.0
1995-11-30,36.5,36.5,36.5,36.5,0,36.5,36.5,36.5,36.5,0,0.0,1.0
1995-12-01,38.63,49.0,35.5,35.5,7900,38.63,49.0,35.5,35.5,7900,0.0,1.0
1995-12-04,46.0,46.0,41.5,44.5,2100,46.0,46.0,41.5,44.5,2100,0.0,1.0
1995-12-05,39.5,39.5,39.5,39.5,400,39.5,39.5,39.5,39.5,400,0.0,1.0
1995-12-06,35.0,39.13,35.0,39.13,1900,35.0,39.13,35.0,39.13,1900,0.0,1.0
1995-12-07,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1995-12-08,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1995-12-11,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1995-12-12,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1995-12-13,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1995-12-14,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1995-12-15,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1995-12-18,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1995-12-19,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1995-12-20,36.5,36.5,36.5,36.5,800,36.5,36.5,36.5,36.5,800,0.0,1.0
1995-12-21,36.5,36.5,36.5,36.5,0,36.5,36.5,36.5,36.5,0,0.0,1.0
1995-12-22,39.0,40.0,39.0,39.0,5100,39.0,40.0,39.0,39.0,5100,0.0,1.0
1995-12-26,39.0,39.0,39.0,39.0,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1995-12-27,40.5,40.5,40.5,40.5,100,40.5,40.5,40.5,40.5,100,0.0,1.0
1995-12-28,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
1995-12-29,38.0,38.0,38.0,38.0,3000,38.0,38.0,38.0,38.0,3000,0.0,1.0
1996-01-02,40.25,40.25,39.75,40.0,22700,40.25,40.25,39.75,40.0,22700,0.0,1.0
1996-01-03,40.25,40.25,40.25,40.25,0,40.25,40.25,40.25,40.25,0,0.0,1.0
1996-01-04,40.25,40.25,39.75,40.0,100,40.25,40.25,39.75,40.0,100,0.0,1.0
1996-01-05,41.0,43.5,41.0,43.5,1300,41.0,43.5,41.0,43.5,1300,0.0,1.0
1996-01-08,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
1996-01-09,38.0,38.0,38.0,38.0,200,38.0,38.0,38.0,38.0,200,0.0,1.0
1996-01-10,33.5,37.5,33.5,37.5,1000,33.5,37.5,33.5,37.5,1000,0.0,1.0
1996-01-11,38.0,38.0,38.0,38.0,200,38.0,38.0,38.0,38.0,200,0.0,1.0
1996-01-12,33.5,37.5,33.5,37.5,0,33.5,37.5,33.5,37.5,0,0.0,1.0
1996-01-15,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
1996-01-16,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
1996-01-17,33.5,33.5,33.5,33.5,200,33.5,33.5,33.5,33.5,200,0.0,1.0
1996-01-18,33.5,33.5,33.5,33.5,0,33.5,33.5,33.5,33.5,0,0.0,1.0
1996-01-19,33.5,33.5,33.5,33.5,4000,33.5,33.5,33.5,33.5,4000,0.0,1.0
1996-01-22,37.0,37.0,37.0,37.0,0,37.0,37.0,37.0,37.0,0,0.0,1.0
1996-01-23,37.0,37.0,37.0,37.0,0,37.0,37.0,37.0,37.0,0,0.0,1.0
1996-01-24,34.0,34.0,34.0,34.0,700,34.0,34.0,34.0,34.0,700,0.0,1.0
1996-01-25,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
1996-01-26,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
1996-01-29,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
1996-01-30,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
1996-01-31,36.0,36.0,36.0,36.0,700,36.0,36.0,36.0,36.0,700,0.0,1.0
1996-02-01,36.0,36.0,36.0,36.0,0,36.0,36.0,36.0,36.0,0,0.0,1.0
1996-02-02,36.0,36.0,36.0,36.0,0,36.0,36.0,36.0,36.0,0,0.0,1.0
1996-02-05,36.0,36.0,36.0,36.0,0,36.0,36.0,36.0,36.0,0,0.0,1.0
1996-02-06,36.0,36.0,36.0,36.0,0,36.0,36.0,36.0,36.0,0,0.0,1.0
1996-02-07,36.0,36.0,36.0,36.0,0,36.0,36.0,36.0,36.0,0,0.0,1.0
1996-02-08,36.0,36.0,36.0,36.0,0,36.0,36.0,36.0,36.0,0,0.0,1.0
1996-02-09,36.0,36.0,36.0,36.0,0,36.0,36.0,36.0,36.0,0,0.0,1.0
1996-02-12,36.0,36.0,36.0,36.0,0,36.0,36.0,36.0,36.0,0,0.0,1.0
1996-02-13,36.0,36.0,36.0,36.0,0,36.0,36.0,36.0,36.0,0,0.0,1.0
1996-02-14,34.0,34.0,34.0,34.0,100,34.0,34.0,34.0,34.0,100,0.0,1.0
1996-02-15,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
1996-02-16,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
1996-02-20,33.75,33.75,33.75,33.75,2300,33.75,33.75,33.75,33.75,2300,0.0,1.0
1996-02-21,33.75,33.75,33.75,33.75,0,33.75,33.75,33.75,33.75,0,0.0,1.0
1996-02-22,33.75,33.75,33.75,33.75,0,33.75,33.75,33.75,33.75,0,0.0,1.0
1996-02-23,33.0,33.0,32.0,32.0,1500,33.0,33.0,32.0,32.0,1500,0.0,1.0
1996-02-26,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
1996-02-27,33.0,33.0,32.0,32.0,1500,33.0,33.0,32.0,32.0,1500,0.0,1.0
1996-02-28,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
1996-02-29,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
1996-03-01,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
1996-03-04,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
1996-03-05,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
1996-03-06,31.0,33.0,31.0,32.0,2700,31.0,33.0,31.0,32.0,2700,0.0,1.0
1996-03-07,31.0,31.0,31.0,31.0,0,31.0,31.0,31.0,31.0,0,0.0,1.0
1996-03-08,31.0,33.0,31.0,33.0,0,31.0,33.0,31.0,33.0,0,0.0,1.0
1996-03-11,31.0,31.0,31.0,31.0,0,31.0,31.0,31.0,31.0,0,0.0,1.0
1996-03-12,31.0,31.0,31.0,31.0,500,31.0,31.0,31.0,31.0,500,0.0,1.0
1996-03-13,31.0,31.0,31.0,31.0,100,31.0,31.0,31.0,31.0,100,0.0,1.0
1996-03-14,31.0,31.0,31.0,31.0,100,31.0,31.0,31.0,31.0,100,0.0,1.0
1996-03-15,31.0,31.0,31.0,31.0,0,31.0,31.0,31.0,31.0,0,0.0,1.0
1996-03-18,31.0,31.0,31.0,31.0,0,31.0,31.0,31.0,31.0,0,0.0,1.0
1996-03-19,31.0,31.0,31.0,31.0,0,31.0,31.0,31.0,31.0,0,0.0,1.0
1996-03-20,31.0,31.0,31.0,31.0,0,31.0,31.0,31.0,31.0,0,0.0,1.0
1996-03-21,31.0,31.0,31.0,31.0,0,31.0,31.0,31.0,31.0,0,0.0,1.0
1996-03-22,31.0,31.0,31.0,31.0,0,31.0,31.0,31.0,31.0,0,0.0,1.0
1996-03-25,31.0,31.0,31.0,31.0,0,31.0,31.0,31.0,31.0,0,0.0,1.0
1996-03-26,31.0,31.0,31.0,31.0,0,31.0,31.0,31.0,31.0,0,0.0,1.0
1996-03-27,33.25,33.25,33.25,33.25,15000,33.25,33.25,33.25,33.25,15000,0.0,1.0
1996-03-28,33.25,33.25,33.25,33.25,0,33.25,33.25,33.25,33.25,0,0.0,1.0
1996-03-29,33.25,33.25,33.25,33.25,1100,33.25,33.25,33.25,33.25,1100,0.0,1.0
1996-04-01,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
1996-04-02,32.75,33.0,32.5,33.0,3700,32.75,33.0,32.5,33.0,3700,0.0,1.0
1996-04-03,32.75,33.0,32.5,33.0,0,32.75,33.0,32.5,33.0,0,0.0,1.0
1996-04-04,32.75,32.75,32.75,32.75,0,32.75,32.75,32.75,32.75,0,0.0,1.0
1996-04-08,32.75,32.75,32.75,32.75,0,32.75,32.75,32.75,32.75,0,0.0,1.0
1996-04-09,32.75,32.75,32.75,32.75,0,32.75,32.75,32.75,32.75,0,0.0,1.0
1996-04-10,32.75,32.75,32.75,32.75,0,32.75,32.75,32.75,32.75,0,0.0,1.0
1996-04-11,32.75,32.75,32.75,32.75,0,32.75,32.75,32.75,32.75,0,0.0,1.0
1996-04-12,32.75,32.75,32.75,32.75,0,32.75,32.75,32.75,32.75,0,0.0,1.0
1996-04-15,29.5,29.5,26.5,29.5,1300,29.5,29.5,26.5,29.5,1300,0.0,1.0
1996-04-16,29.5,29.5,26.5,29.5,0,29.5,29.5,26.5,29.5,0,0.0,1.0
1996-04-17,24.5,24.5,24.5,24.5,1000,24.5,24.5,24.5,24.5,1000,0.0,1.0
1996-04-18,24.5,24.5,24.5,24.5,0,24.5,24.5,24.5,24.5,0,0.0,1.0
1996-04-19,24.5,24.5,24.5,24.5,0,24.5,24.5,24.5,24.5,0,0.0,1.0
1996-04-22,24.5,24.5,24.5,24.5,0,24.5,24.5,24.5,24.5,0,0.0,1.0
1996-04-23,24.5,24.5,24.5,24.5,100,24.5,24.5,24.5,24.5,100,0.0,1.0
1996-04-24,24.5,24.5,24.5,24.5,0,24.5,24.5,24.5,24.5,0,0.0,1.0
1996-04-25,24.5,24.5,24.5,24.5,0,24.5,24.5,24.5,24.5,0,0.0,1.0
1996-04-26,25.25,25.25,24.5,24.5,11300,25.25,25.25,24.5,24.5,11300,0.0,1.0
1996-04-29,25.25,25.25,25.25,25.25,0,25.25,25.25,25.25,25.25,0,0.0,1.0
1996-04-30,25.25,25.25,25.25,25.25,0,25.25,25.25,25.25,25.25,0,0.0,1.0
1996-05-01,24.5,24.5,24.5,24.5,100,24.5,24.5,24.5,24.5,100,0.0,1.0
1996-05-02,25.0,25.0,25.0,25.0,100,25.0,25.0,25.0,25.0,100,0.0,1.0
1996-05-03,24.5,24.5,24.5,24.5,0,24.5,24.5,24.5,24.5,0,0.0,1.0
1996-05-06,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-05-07,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-05-08,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-05-09,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-05-10,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-05-13,24.5,24.5,24.5,24.5,100,24.5,24.5,24.5,24.5,100,0.0,1.0
1996-05-14,24.5,24.5,24.5,24.5,0,24.5,24.5,24.5,24.5,0,0.0,1.0
1996-05-15,24.5,24.5,24.5,24.5,0,24.5,24.5,24.5,24.5,0,0.0,1.0
1996-05-16,24.5,24.5,24.5,24.5,0,24.5,24.5,24.5,24.5,0,0.0,1.0
1996-05-17,26.0,26.0,26.0,26.0,100,26.0,26.0,26.0,26.0,100,0.0,1.0
1996-05-20,26.0,26.0,26.0,26.0,0,26.0,26.0,26.0,26.0,0,0.0,1.0
1996-05-21,25.0,25.0,24.5,24.5,8000,25.0,25.0,24.5,24.5,8000,0.0,1.0
1996-05-22,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-05-23,25.0,25.0,24.5,24.5,3800,25.0,25.0,24.5,24.5,3800,0.0,1.0
1996-05-24,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-05-28,25.0,25.0,24.5,24.5,1500,25.0,25.0,24.5,24.5,1500,0.0,1.0
1996-05-29,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-05-30,25.0,25.0,24.5,24.5,0,25.0,25.0,24.5,24.5,0,0.0,1.0
1996-05-31,25.0,25.0,25.0,25.0,7700,25.0,25.0,25.0,25.0,7700,0.0,1.0
1996-06-03,24.5,25.0,24.5,25.0,6200,24.5,25.0,24.5,25.0,6200,0.0,1.0
1996-06-04,24.5,25.0,24.5,25.0,1100,24.5,25.0,24.5,25.0,1100,0.0,1.0
1996-06-05,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-06-06,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-06-07,25.0,25.0,24.5,24.5,200,25.0,25.0,24.5,24.5,200,0.0,1.0
1996-06-10,24.5,24.5,24.5,24.5,400,24.5,24.5,24.5,24.5,400,0.0,1.0
1996-06-11,24.5,24.5,24.5,24.5,0,24.5,24.5,24.5,24.5,0,0.0,1.0
1996-06-12,24.5,24.5,24.5,24.5,0,24.5,24.5,24.5,24.5,0,0.0,1.0
1996-06-13,24.5,24.5,24.5,24.5,0,24.5,24.5,24.5,24.5,0,0.0,1.0
1996-06-14,24.5,24.5,24.5,24.5,0,24.5,24.5,24.5,24.5,0,0.0,1.0
1996-06-17,24.5,24.5,24.5,24.5,0,24.5,24.5,24.5,24.5,0,0.0,1.0
1996-06-18,24.5,24.5,24.5,24.5,0,24.5,24.5,24.5,24.5,0,0.0,1.0
1996-06-19,25.0,27.0,25.0,27.0,300,25.0,27.0,25.0,27.0,300,0.0,1.0
1996-06-20,25.0,27.0,25.0,27.0,100,25.0,27.0,25.0,27.0,100,0.0,1.0
1996-06-21,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-06-24,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-06-25,25.0,25.0,25.0,25.0,100,25.0,25.0,25.0,25.0,100,0.0,1.0
1996-06-26,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-06-27,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-06-28,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-07-01,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-07-02,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-07-03,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-07-05,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-07-08,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-07-09,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-07-10,25.0,25.0,25.0,25.0,200,25.0,25.0,25.0,25.0,200,0.0,1.0
1996-07-11,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-07-12,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-07-15,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-07-16,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-07-17,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-07-18,26.0,26.0,25.75,25.75,1000,26.0,26.0,25.75,25.75,1000,0.0,1.0
1996-07-19,26.0,26.0,26.0,26.0,0,26.0,26.0,26.0,26.0,0,0.0,1.0
1996-07-22,26.0,26.0,26.0,26.0,0,26.0,26.0,26.0,26.0,0,0.0,1.0
1996-07-23,26.0,26.0,26.0,26.0,0,26.0,26.0,26.0,26.0,0,0.0,1.0
1996-07-24,25.0,25.0,25.0,25.0,500,25.0,25.0,25.0,25.0,500,0.0,1.0
1996-07-25,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-07-26,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-07-29,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-07-30,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-07-31,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-08-01,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-08-02,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-08-05,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-08-06,25.5,25.5,25.5,25.5,500,25.5,25.5,25.5,25.5,500,0.0,1.0
1996-08-07,25.0,25.0,25.0,25.0,200,25.0,25.0,25.0,25.0,200,0.0,1.0
1996-08-08,25.5,25.5,25.5,25.5,100,25.5,25.5,25.5,25.5,100,0.0,1.0
1996-08-09,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-08-12,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-08-13,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-08-14,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-08-15,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-08-16,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-08-19,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-08-20,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-08-21,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-08-22,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
1996-08-23,25.5,25.5,25.5,25.5,100,25.5,25.5,25.5,25.5,100,0.0,1.0
1996-08-26,25.5,25.5,25.5,25.5,0,25.5,25.5,25.5,25.5,0,0.0,1.0
1996-08-27,25.5,25.5,25.5,25.5,0,25.5,25.5,25.5,25.5,0,0.0,1.0
1996-08-28,25.5,25.5,25.5,25.5,0,25.5,25.5,25.5,25.5,0,0.0,1.0
1996-08-29,25.5,25.5,25.5,25.5,0,25.5,25.5,25.5,25.5,0,0.0,1.0
1996-08-30,25.5,25.5,25.5,25.5,0,25.5,25.5,25.5,25.5,0,0.0,1.0
1996-09-03,26.5,26.5,26.5,26.5,300,26.5,26.5,26.5,26.5,300,0.0,1.0
1996-09-04,26.5,26.5,26.5,26.5,0,26.5,26.5,26.5,26.5,0,0.0,1.0
1996-09-05,26.5,26.5,26.5,26.5,0,26.5,26.5,26.5,26.5,0,0.0,1.0
1996-09-06,26.5,26.5,26.5,26.5,0,26.5,26.5,26.5,26.5,0,0.0,1.0
1996-09-09,26.5,26.5,26.5,26.5,0,26.5,26.5,26.5,26.5,0,0.0,1.0
1996-09-10,26.5,26.5,26.5,26.5,0,26.5,26.5,26.5,26.5,0,0.0,1.0
1996-09-11,26.5,26.5,26.5,26.5,0,26.5,26.5,26.5,26.5,0,0.0,1.0
1996-09-12,28.0,28.0,28.0,28.0,500,28.0,28.0,28.0,28.0,500,0.0,1.0
1996-09-13,28.0,28.0,28.0,28.0,900,28.0,28.0,28.0,28.0,900,0.0,1.0
1996-09-16,28.0,28.0,28.0,28.0,0,28.0,28.0,28.0,28.0,0,0.0,1.0
1996-09-17,28.0,28.0,28.0,28.0,0,28.0,28.0,28.0,28.0,0,0.0,1.0
1996-09-18,28.0,28.0,28.0,28.0,0,28.0,28.0,28.0,28.0,0,0.0,1.0
1996-09-19,28.0,28.0,28.0,28.0,0,28.0,28.0,28.0,28.0,0,0.0,1.0
1996-09-20,28.5,28.5,28.5,28.5,500,28.5,28.5,28.5,28.5,500,0.0,1.0
1996-09-23,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
1996-09-24,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
1996-09-25,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
1996-09-26,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
1996-09-27,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
1996-09-30,30.0,30.0,28.5,28.5,600,30.0,30.0,28.5,28.5,600,0.0,1.0
1996-10-01,30.0,30.0,28.5,28.5,200,30.0,30.0,28.5,28.5,200,0.0,1.0
1996-10-02,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
1996-10-03,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
1996-10-04,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
1996-10-07,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
1996-10-08,28.5,28.5,28.5,28.5,300,28.5,28.5,28.5,28.5,300,0.0,1.0
1996-10-09,30.0,30.0,28.5,28.5,300,30.0,30.0,28.5,28.5,300,0.0,1.0
1996-10-10,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
1996-10-11,30.0,30.0,28.5,30.0,100,30.0,30.0,28.5,30.0,100,0.0,1.0
1996-10-14,33.5,33.5,33.5,33.5,0,33.5,33.5,33.5,33.5,0,0.0,1.0
1996-10-15,33.5,33.5,33.5,33.5,0,33.5,33.5,33.5,33.5,0,0.0,1.0
1996-10-16,33.5,33.5,33.5,33.5,10000,33.5,33.5,33.5,33.5,10000,0.0,1.0
1996-10-17,30.0,30.0,30.0,30.0,300,30.0,30.0,30.0,30.0,300,0.0,1.0
1996-10-18,28.0,28.0,28.0,28.0,0,28.0,28.0,28.0,28.0,0,0.0,1.0
1996-10-21,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1996-10-22,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1996-10-23,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1996-10-24,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1996-10-25,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1996-10-28,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1996-10-29,30.0,30.0,30.0,30.0,300,30.0,30.0,30.0,30.0,300,0.0,1.0
1996-10-30,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1996-10-31,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1996-11-01,30.0,30.0,30.0,30.0,1000,30.0,30.0,30.0,30.0,1000,0.0,1.0
1996-11-04,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1996-11-05,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1996-11-06,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1996-11-07,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1996-11-08,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1996-11-11,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1996-11-12,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1996-11-13,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1996-11-14,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1996-11-15,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1996-11-18,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1996-11-19,28.0,28.0,28.0,28.0,100,28.0,28.0,28.0,28.0,100,0.0,1.0
1996-11-20,28.0,28.0,28.0,28.0,0,28.0,28.0,28.0,28.0,0,0.0,1.0
1996-11-21,28.0,28.0,28.0,28.0,0,28.0,28.0,28.0,28.0,0,0.0,1.0
1996-11-22,28.0,28.0,28.0,28.0,0,28.0,28.0,28.0,28.0,0,0.0,1.0
1996-11-25,28.0,28.0,28.0,28.0,0,28.0,28.0,28.0,28.0,0,0.0,1.0
1996-11-26,28.0,28.0,28.0,28.0,0,28.0,28.0,28.0,28.0,0,0.0,1.0
1996-11-27,28.0,28.0,28.0,28.0,0,28.0,28.0,28.0,28.0,0,0.0,1.0
1996-11-29,28.0,28.0,28.0,28.0,0,28.0,28.0,28.0,28.0,0,0.0,1.0
1996-12-02,28.0,28.0,28.0,28.0,1100,28.0,28.0,28.0,28.0,1100,0.0,1.0
1996-12-03,28.0,28.0,28.0,28.0,0,28.0,28.0,28.0,28.0,0,0.0,1.0
1996-12-04,28.0,28.0,28.0,28.0,0,28.0,28.0,28.0,28.0,0,0.0,1.0
1996-12-05,29.0,29.0,29.0,29.0,100,29.0,29.0,29.0,29.0,100,0.0,1.0
1996-12-06,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
1996-12-09,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
1996-12-10,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
1996-12-11,28.5,28.5,28.5,28.5,1300,28.5,28.5,28.5,28.5,1300,0.0,1.0
1996-12-12,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
1996-12-13,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
1996-12-16,28.5,28.5,28.5,28.5,200,28.5,28.5,28.5,28.5,200,0.0,1.0
1996-12-17,28.5,28.5,28.5,28.5,200,28.5,28.5,28.5,28.5,200,0.0,1.0
1996-12-18,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
1996-12-19,28.5,28.5,28.5,28.5,300,28.5,28.5,28.5,28.5,300,0.0,1.0
1996-12-20,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
1996-12-23,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
1996-12-24,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
1996-12-26,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
1996-12-27,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
1996-12-30,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
1996-12-31,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
1997-01-02,28.0,28.0,28.0,28.0,0,28.0,28.0,28.0,28.0,0,0.0,1.0
1997-01-03,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
1997-01-06,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
1997-01-07,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
1997-01-08,28.5,28.5,28.5,28.5,100,28.5,28.5,28.5,28.5,100,0.0,1.0
1997-01-09,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
1997-01-10,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
1997-01-13,28.75,29.5,28.75,29.5,3100,28.75,29.5,28.75,29.5,3100,0.0,1.0
1997-01-14,28.75,28.75,28.75,28.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
1997-01-15,28.75,28.75,28.75,28.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
1997-01-16,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
1997-01-17,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
1997-01-20,28.75,28.75,28.75,28.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
1997-01-21,28.75,28.75,28.75,28.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
1997-01-22,28.5,28.5,28.5,28.5,100,28.5,28.5,28.5,28.5,100,0.0,1.0
1997-01-23,29.38,29.38,29.38,29.38,300,29.38,29.38,29.38,29.38,300,0.0,1.0
1997-01-24,29.38,29.38,29.38,29.38,0,29.38,29.38,29.38,29.38,0,0.0,1.0
1997-01-27,29.38,29.38,29.38,29.38,0,29.38,29.38,29.38,29.38,0,0.0,1.0
1997-01-28,29.5,29.5,29.0,29.5,2000,29.5,29.5,29.0,29.5,2000,0.0,1.0
1997-01-29,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
1997-01-30,28.75,28.75,28.5,28.5,3000,28.75,28.75,28.5,28.5,3000,0.0,1.0
1997-01-31,31.5,31.5,31.5,31.5,200,31.5,31.5,31.5,31.5,200,0.0,1.0
1997-02-03,31.5,31.5,31.5,31.5,0,31.5,31.5,31.5,31.5,0,0.0,1.0
1997-02-04,31.5,31.5,29.0,31.5,4800,31.5,31.5,29.0,31.5,4800,0.0,1.0
1997-02-05,30.25,31.5,30.25,31.5,200,30.25,31.5,30.25,31.5,200,0.0,1.0
1997-02-06,28.5,28.5,28.5,28.5,100,28.5,28.5,28.5,28.5,100,0.0,1.0
1997-02-07,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
1997-02-10,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
1997-02-11,28.0,28.0,28.0,28.0,8000,28.0,28.0,28.0,28.0,8000,0.0,1.0
1997-02-12,28.0,28.0,28.0,28.0,0,28.0,28.0,28.0,28.0,0,0.0,1.0
1997-02-13,29.0,29.0,28.38,29.0,2500,29.0,29.0,28.38,29.0,2500,0.0,1.0
1997-02-14,28.13,28.13,28.13,28.13,300,28.13,28.13,28.13,28.13,300,0.0,1.0
1997-02-18,28.06,28.06,28.06,28.06,0,28.06,28.06,28.06,28.06,0,0.0,1.0
1997-02-19,28.06,28.06,28.06,28.06,0,28.06,28.06,28.06,28.06,0,0.0,1.0
1997-02-20,27.5,28.0,27.5,28.0,2600,27.5,28.0,27.5,28.0,2600,0.0,1.0
1997-02-21,30.0,30.0,30.0,30.0,100,30.0,30.0,30.0,30.0,100,0.0,1.0
1997-02-24,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1997-02-25,28.0,30.0,27.5,30.0,300,28.0,30.0,27.5,30.0,300,0.0,1.0
1997-02-26,28.0,28.0,28.0,28.0,0,28.0,28.0,28.0,28.0,0,0.0,1.0
1997-02-27,27.75,27.75,27.75,27.75,100,27.75,27.75,27.75,27.75,100,0.0,1.0
1997-02-28,27.75,28.0,27.75,27.75,1500,27.75,28.0,27.75,27.75,1500,0.0,1.0
1997-03-03,27.75,27.75,27.75,27.75,0,27.75,27.75,27.75,27.75,0,0.0,1.0
1997-03-04,27.75,27.75,27.75,27.75,0,27.75,27.75,27.75,27.75,0,0.0,1.0
1997-03-05,27.75,27.75,27.75,27.75,200,27.75,27.75,27.75,27.75,200,0.0,1.0
1997-03-06,28.0,28.0,27.75,27.75,2100,28.0,28.0,27.75,27.75,2100,0.0,1.0
1997-03-07,27.75,27.75,27.75,27.75,100,27.75,27.75,27.75,27.75,100,0.0,1.0
1997-03-10,30.38,30.75,27.75,30.38,3800,30.38,30.75,27.75,30.38,3800,0.0,1.0
1997-03-11,29.0,29.0,29.0,29.0,200,29.0,29.0,29.0,29.0,200,0.0,1.0
1997-03-12,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
1997-03-13,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
1997-03-14,29.0,29.0,29.0,29.0,800,29.0,29.0,29.0,29.0,800,0.0,1.0
1997-03-17,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
1997-03-18,28.75,28.75,28.75,28.75,100,28.75,28.75,28.75,28.75,100,0.0,1.0
1997-03-19,28.75,28.75,28.75,28.75,100,28.75,28.75,28.75,28.75,100,0.0,1.0
1997-03-20,28.75,28.75,28.75,28.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
1997-03-21,28.75,28.75,28.75,28.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
1997-03-24,28.75,28.75,28.75,28.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
1997-03-25,28.75,28.75,28.75,28.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
1997-03-26,28.5,28.5,28.5,28.5,900,28.5,28.5,28.5,28.5,900,0.0,1.0
1997-03-27,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
1997-03-31,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
1997-04-01,30.0,30.0,30.0,30.0,600,30.0,30.0,30.0,30.0,600,0.0,1.0
1997-04-02,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1997-04-03,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1997-04-04,30.25,30.25,30.25,30.25,500,30.25,30.25,30.25,30.25,500,0.0,1.0
1997-04-07,30.25,30.25,30.25,30.25,0,30.25,30.25,30.25,30.25,0,0.0,1.0
1997-04-08,30.0,30.0,29.0,29.0,600,30.0,30.0,29.0,29.0,600,0.0,1.0
1997-04-09,29.5,29.5,29.5,29.5,100,29.5,29.5,29.5,29.5,100,0.0,1.0
1997-04-10,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
1997-04-11,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
1997-04-14,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
1997-04-15,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
1997-04-16,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
1997-04-17,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
1997-04-18,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
1997-04-21,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
1997-04-22,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
1997-04-23,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
1997-04-24,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
1997-04-25,29.5,29.5,29.5,29.5,700,29.5,29.5,29.5,29.5,700,0.0,1.0
1997-04-28,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
1997-04-29,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
1997-04-30,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
1997-05-01,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
1997-05-02,29.5,29.5,29.5,29.5,200,29.5,29.5,29.5,29.5,200,0.0,1.0
1997-05-05,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
1997-05-06,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
1997-05-07,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
1997-05-08,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
1997-05-09,30.0,30.25,30.0,30.25,2500,30.0,30.25,30.0,30.25,2500,0.0,1.0
1997-05-12,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1997-05-13,30.0,30.0,30.0,30.0,800,30.0,30.0,30.0,30.0,800,0.0,1.0
1997-05-14,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1997-05-15,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1997-05-16,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1997-05-19,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1997-05-20,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1997-05-21,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1997-05-22,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1997-05-23,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
1997-05-27,31.5,31.5,30.0,31.5,100,31.5,31.5,30.0,31.5,100,0.0,1.0
1997-05-28,31.5,31.5,31.5,31.5,0,31.5,31.5,31.5,31.5,0,0.0,1.0
1997-05-29,31.5,31.5,31.5,31.5,0,31.5,31.5,31.5,31.5,0,0.0,1.0
1997-05-30,31.5,31.5,31.5,31.5,0,31.5,31.5,31.5,31.5,0,0.0,1.0
1997-06-02,31.5,31.5,31.5,31.5,0,31.5,31.5,31.5,31.5,0,0.0,1.0
1997-06-03,31.5,31.5,31.5,31.5,0,31.5,31.5,31.5,31.5,0,0.0,1.0
1997-06-04,31.5,31.5,31.5,31.5,1000,31.5,31.5,31.5,31.5,1000,0.0,1.0
1997-06-05,31.5,31.5,31.5,31.5,0,31.5,31.5,31.5,31.5,0,0.0,1.0
1997-06-06,31.5,31.5,31.5,31.5,0,31.5,31.5,31.5,31.5,0,0.0,1.0
1997-06-09,31.75,32.0,31.75,31.75,8400,31.75,32.0,31.75,31.75,8400,0.0,1.0
1997-06-10,32.75,33.63,32.75,32.75,700,32.75,33.63,32.75,32.75,700,0.0,1.0
1997-06-11,32.75,32.75,32.75,32.75,0,32.75,32.75,32.75,32.75,0,0.0,1.0
1997-06-12,32.75,32.75,32.75,32.75,0,32.75,32.75,32.75,32.75,0,0.0,1.0
1997-06-13,32.75,32.75,32.75,32.75,0,32.75,32.75,32.75,32.75,0,0.0,1.0
1997-06-16,32.25,32.25,31.75,31.75,10500,32.25,32.25,31.75,31.75,10500,0.0,1.0
1997-06-17,32.0,34.25,32.0,32.0,400,32.0,34.25,32.0,32.0,400,0.0,1.0
1997-06-18,32.25,32.25,32.25,32.25,200,32.25,32.25,32.25,32.25,200,0.0,1.0
1997-06-19,32.25,32.25,32.25,32.25,0,32.25,32.25,32.25,32.25,0,0.0,1.0
1997-06-20,31.75,31.75,31.75,31.75,500,31.75,31.75,31.75,31.75,500,0.0,1.0
1997-06-23,31.75,31.75,31.75,31.75,0,31.75,31.75,31.75,31.75,0,0.0,1.0
1997-06-24,31.75,31.75,31.75,31.75,0,31.75,31.75,31.75,31.75,0,0.0,1.0
1997-06-25,31.75,31.75,31.75,31.75,0,31.75,31.75,31.75,31.75,0,0.0,1.0
1997-06-26,31.75,31.75,31.75,31.75,0,31.75,31.75,31.75,31.75,0,0.0,1.0
1997-06-27,31.75,31.75,31.75,31.75,0,31.75,31.75,31.75,31.75,0,0.0,1.0
1997-06-30,31.75,31.75,31.75,31.75,500,31.75,31.75,31.75,31.75,500,0.0,1.0
1997-07-01,32.38,32.38,32.38,32.38,300,32.38,32.38,32.38,32.38,300,0.0,1.0
1997-07-02,32.38,32.38,32.38,32.38,0,32.38,32.38,32.38,32.38,0,0.0,1.0
1997-07-03,33.0,33.0,33.0,33.0,200,33.0,33.0,33.0,33.0,200,0.0,1.0
1997-07-07,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
1997-07-08,33.25,33.25,33.25,33.25,500,33.25,33.25,33.25,33.25,500,0.0,1.0
1997-07-09,33.25,33.25,33.25,33.25,0,33.25,33.25,33.25,33.25,0,0.0,1.0
1997-07-10,32.5,32.5,32.5,32.5,100,32.5,32.5,32.5,32.5,100,0.0,1.0
1997-07-11,32.5,32.5,32.5,32.5,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1997-07-14,32.5,32.5,32.5,32.5,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1997-07-15,32.5,32.5,32.5,32.5,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1997-07-16,32.5,32.5,32.5,32.5,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1997-07-17,32.5,32.5,32.5,32.5,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1997-07-18,36.0,39.5,34.5,36.0,1500,36.0,39.5,34.5,36.0,1500,0.0,1.0
1997-07-21,36.0,39.5,34.5,36.0,0,36.0,39.5,34.5,36.0,0,0.0,1.0
1997-07-22,40.5,41.0,36.5,36.5,900,40.5,41.0,36.5,36.5,900,0.0,1.0
1997-07-23,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
1997-07-24,41.5,41.5,41.5,41.5,400,41.5,41.5,41.5,41.5,400,0.0,1.0
1997-07-25,38.5,41.5,36.5,41.5,800,38.5,41.5,36.5,41.5,800,0.0,1.0
1997-07-28,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
1997-07-29,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
1997-07-30,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
1997-07-31,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
1997-08-01,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
1997-08-04,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
1997-08-05,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
1997-08-06,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
1997-08-07,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
1997-08-08,37.5,37.5,37.5,37.5,100,37.5,37.5,37.5,37.5,100,0.0,1.0
1997-08-11,37.5,37.5,37.5,37.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
1997-08-12,37.5,37.5,37.5,37.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
1997-08-13,37.5,37.5,37.5,37.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
1997-08-14,37.5,37.5,37.5,37.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
1997-08-15,37.5,37.5,37.5,37.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
1997-08-18,37.5,37.5,37.5,37.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
1997-08-19,37.5,37.5,37.5,37.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
1997-08-20,37.5,37.5,37.5,37.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
1997-08-21,37.5,37.5,37.5,37.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
1997-08-22,37.5,37.5,37.5,37.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
1997-08-25,37.5,37.5,37.5,37.5,200,37.5,37.5,37.5,37.5,200,0.0,1.0
1997-08-26,37.5,37.5,37.5,37.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
1997-08-27,37.5,37.5,37.5,37.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
1997-08-28,37.5,37.5,37.5,37.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
1997-08-29,37.5,37.5,37.5,37.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
1997-09-02,37.5,37.5,37.5,37.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
1997-09-03,37.5,37.5,37.5,37.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
1997-09-04,37.5,37.5,37.5,37.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
1997-09-05,41.0,41.0,41.0,41.0,300,41.0,41.0,41.0,41.0,300,0.0,1.0
1997-09-08,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
1997-09-09,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
1997-09-10,40.0,40.0,40.0,40.0,100,40.0,40.0,40.0,40.0,100,0.0,1.0
1997-09-11,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
1997-09-12,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
1997-09-15,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
1997-09-16,42.5,42.5,42.0,42.0,1100,42.5,42.5,42.0,42.0,1100,0.0,1.0
1997-09-17,42.5,42.5,42.5,42.5,100,42.5,42.5,42.5,42.5,100,0.0,1.0
1997-09-18,43.0,43.0,43.0,43.0,400,43.0,43.0,43.0,43.0,400,0.0,1.0
1997-09-19,43.25,43.25,43.25,43.25,500,43.25,43.25,43.25,43.25,500,0.0,1.0
1997-09-22,43.25,43.25,43.25,43.25,0,43.25,43.25,43.25,43.25,0,0.0,1.0
1997-09-23,43.5,43.5,43.5,43.5,200,43.5,43.5,43.5,43.5,200,0.0,1.0
1997-09-24,44.0,44.5,44.0,44.0,3600,44.0,44.5,44.0,44.0,3600,0.0,1.0
1997-09-25,43.0,43.0,43.0,43.0,100,43.0,43.0,43.0,43.0,100,0.0,1.0
1997-09-26,43.0,43.0,43.0,43.0,200,43.0,43.0,43.0,43.0,200,0.0,1.0
1997-09-29,43.0,43.0,43.0,43.0,0,43.0,43.0,43.0,43.0,0,0.0,1.0
1997-09-30,43.0,43.0,43.0,43.0,0,43.0,43.0,43.0,43.0,0,0.0,1.0
1997-10-01,43.0,43.25,43.0,43.0,2400,43.0,43.25,43.0,43.0,2400,0.0,1.0
1997-10-02,43.0,43.0,43.0,43.0,0,43.0,43.0,43.0,43.0,0,0.0,1.0
1997-10-03,43.0,43.0,43.0,43.0,0,43.0,43.0,43.0,43.0,0,0.0,1.0
1997-10-06,43.0,43.0,43.0,43.0,0,43.0,43.0,43.0,43.0,0,0.0,1.0
1997-10-07,43.0,43.25,43.0,43.0,0,43.0,43.25,43.0,43.0,0,0.0,1.0
1997-10-08,43.25,43.25,43.25,43.25,100,43.25,43.25,43.25,43.25,100,0.0,1.0
1997-10-09,43.0,43.0,43.0,43.0,100,43.0,43.0,43.0,43.0,100,0.0,1.0
1997-10-10,43.0,43.0,43.0,43.0,0,43.0,43.0,43.0,43.0,0,0.0,1.0
1997-10-13,43.0,43.0,43.0,43.0,100,43.0,43.0,43.0,43.0,100,0.0,1.0
1997-10-14,42.5,43.0,42.5,42.5,1000,42.5,43.0,42.5,42.5,1000,0.0,1.0
1997-10-15,42.5,42.5,42.5,42.5,0,42.5,42.5,42.5,42.5,0,0.0,1.0
1997-10-16,42.0,42.0,38.0,42.0,900,42.0,42.0,38.0,42.0,900,0.0,1.0
1997-10-17,42.0,42.0,42.0,42.0,0,42.0,42.0,42.0,42.0,0,0.0,1.0
1997-10-20,42.0,42.0,42.0,42.0,0,42.0,42.0,42.0,42.0,0,0.0,1.0
1997-10-21,42.0,42.0,42.0,42.0,0,42.0,42.0,42.0,42.0,0,0.0,1.0
1997-10-22,42.0,42.0,42.0,42.0,0,42.0,42.0,42.0,42.0,0,0.0,1.0
1997-10-23,42.0,42.0,42.0,42.0,0,42.0,42.0,42.0,42.0,0,0.0,1.0
1997-10-24,41.75,42.0,41.75,41.75,700,41.75,42.0,41.75,41.75,700,0.0,1.0
1997-10-27,41.75,41.75,41.75,41.75,0,41.75,41.75,41.75,41.75,0,0.0,1.0
1997-10-28,41.75,41.75,41.75,41.75,0,41.75,41.75,41.75,41.75,0,0.0,1.0
1997-10-29,41.75,41.75,41.75,41.75,0,41.75,41.75,41.75,41.75,0,0.0,1.0
1997-10-30,41.75,41.75,41.75,41.75,0,41.75,41.75,41.75,41.75,0,0.0,1.0
1997-10-31,37.5,37.5,37.0,37.5,1600,37.5,37.5,37.0,37.5,1600,0.0,1.0
1997-11-03,39.0,39.0,39.0,39.0,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1997-11-04,38.63,38.63,38.63,38.63,100,38.63,38.63,38.63,38.63,100,0.0,1.0
1997-11-05,38.62,38.62,38.62,38.62,0,38.62,38.62,38.62,38.62,0,0.0,1.0
1997-11-06,38.62,38.62,38.62,38.62,0,38.62,38.62,38.62,38.62,0,0.0,1.0
1997-11-07,38.62,38.62,38.62,38.62,0,38.62,38.62,38.62,38.62,0,0.0,1.0
1997-11-10,38.62,38.62,38.62,38.62,0,38.62,38.62,38.62,38.62,0,0.0,1.0
1997-11-11,40.0,40.0,40.0,40.0,100,40.0,40.0,40.0,40.0,100,0.0,1.0
1997-11-12,40.0,40.0,40.0,40.0,200,40.0,40.0,40.0,40.0,200,0.0,1.0
1997-11-13,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
1997-11-14,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
1997-11-17,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
1997-11-18,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
1997-11-19,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
1997-11-20,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
1997-11-21,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
1997-11-24,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
1997-11-25,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
1997-11-26,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
1997-11-28,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
1997-12-01,38.5,38.5,38.5,38.5,100,38.5,38.5,38.5,38.5,100,0.0,1.0
1997-12-02,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
1997-12-03,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
1997-12-04,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
1997-12-05,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
1997-12-08,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
1997-12-09,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
1997-12-10,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
1997-12-11,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
1997-12-12,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
1997-12-15,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
1997-12-16,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
1997-12-17,39.0,39.0,39.0,39.0,1200,39.0,39.0,39.0,39.0,1200,0.0,1.0
1997-12-18,39.0,39.0,39.0,39.0,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1997-12-19,37.75,37.75,37.75,37.75,400,37.75,37.75,37.75,37.75,400,0.0,1.0
1997-12-22,37.75,37.75,37.75,37.75,0,37.75,37.75,37.75,37.75,0,0.0,1.0
1997-12-23,37.75,37.75,37.75,37.75,0,37.75,37.75,37.75,37.75,0,0.0,1.0
1997-12-24,37.75,37.75,37.75,37.75,100,37.75,37.75,37.75,37.75,100,0.0,1.0
1997-12-26,37.75,37.75,37.75,37.75,0,37.75,37.75,37.75,37.75,0,0.0,1.0
1997-12-29,37.75,37.75,37.75,37.75,0,37.75,37.75,37.75,37.75,0,0.0,1.0
1997-12-30,38.13,38.13,37.5,37.5,200,38.13,38.13,37.5,37.5,200,0.0,1.0
1997-12-31,38.12,38.12,38.12,38.12,0,38.12,38.12,38.12,38.12,0,0.0,1.0
1998-01-02,38.12,38.12,38.12,38.12,0,38.12,38.12,38.12,38.12,0,0.0,1.0
1998-01-05,38.12,38.12,38.12,38.12,0,38.12,38.12,38.12,38.12,0,0.0,1.0
1998-01-06,38.12,38.12,38.12,38.12,0,38.12,38.12,38.12,38.12,0,0.0,1.0
1998-01-07,38.12,38.12,38.12,38.12,0,38.12,38.12,38.12,38.12,0,0.0,1.0
1998-01-08,38.12,38.12,38.12,38.12,0,38.12,38.12,38.12,38.12,0,0.0,1.0
1998-01-09,38.12,38.12,38.12,38.12,0,38.12,38.12,38.12,38.12,0,0.0,1.0
1998-01-12,38.12,38.12,38.12,38.12,0,38.12,38.12,38.12,38.12,0,0.0,1.0
1998-01-13,38.12,38.12,38.12,38.12,0,38.12,38.12,38.12,38.12,0,0.0,1.0
1998-01-14,38.12,38.12,38.12,38.12,0,38.12,38.12,38.12,38.12,0,0.0,1.0
1998-01-15,38.12,38.12,38.12,38.12,0,38.12,38.12,38.12,38.12,0,0.0,1.0
1998-01-16,36.19,36.19,36.19,36.19,300,36.19,36.19,36.19,36.19,300,0.0,1.0
1998-01-20,38.0,38.0,38.0,38.0,100,38.0,38.0,38.0,38.0,100,0.0,1.0
1998-01-21,36.0,36.0,36.0,36.0,400,36.0,36.0,36.0,36.0,400,0.0,1.0
1998-01-22,36.0,36.0,36.0,36.0,0,36.0,36.0,36.0,36.0,0,0.0,1.0
1998-01-23,36.0,36.0,36.0,36.0,0,36.0,36.0,36.0,36.0,0,0.0,1.0
1998-01-26,33.0,33.0,33.0,33.0,500,33.0,33.0,33.0,33.0,500,0.0,1.0
1998-01-27,33.0,33.0,33.0,33.0,1600,33.0,33.0,33.0,33.0,1600,0.0,1.0
1998-01-28,34.0,35.0,32.0,35.0,2400,34.0,35.0,32.0,35.0,2400,0.0,1.0
1998-01-29,33.0,34.0,33.0,34.0,2400,33.0,34.0,33.0,34.0,2400,0.0,1.0
1998-01-30,32.5,32.5,32.5,32.5,200,32.5,32.5,32.5,32.5,200,0.0,1.0
1998-02-02,32.5,32.5,32.5,32.5,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-02-03,33.0,33.0,33.0,33.0,2500,33.0,33.0,33.0,33.0,2500,0.0,1.0
1998-02-04,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
1998-02-05,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
1998-02-06,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
1998-02-09,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
1998-02-10,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
1998-02-11,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
1998-02-12,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
1998-02-13,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
1998-02-17,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
1998-02-18,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
1998-02-19,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
1998-02-20,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
1998-02-23,33.75,33.75,33.75,33.75,100,33.75,33.75,33.75,33.75,100,0.0,1.0
1998-02-24,33.75,33.75,33.75,33.75,0,33.75,33.75,33.75,33.75,0,0.0,1.0
1998-02-25,33.75,33.75,33.75,33.75,0,33.75,33.75,33.75,33.75,0,0.0,1.0
1998-02-26,34.0,35.0,34.0,35.0,1900,34.0,35.0,34.0,35.0,1900,0.0,1.0
1998-02-27,34.0,34.0,34.0,34.0,400,34.0,34.0,34.0,34.0,400,0.0,1.0
1998-03-02,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
1998-03-03,34.5,34.5,34.5,34.5,200,34.5,34.5,34.5,34.5,200,0.0,1.0
1998-03-04,34.5,34.5,34.5,34.5,0,34.5,34.5,34.5,34.5,0,0.0,1.0
1998-03-05,34.5,34.5,34.5,34.5,0,34.5,34.5,34.5,34.5,0,0.0,1.0
1998-03-06,34.5,34.5,34.5,34.5,0,34.5,34.5,34.5,34.5,0,0.0,1.0
1998-03-09,34.5,34.5,34.5,34.5,0,34.5,34.5,34.5,34.5,0,0.0,1.0
1998-03-10,34.5,34.5,34.5,34.5,0,34.5,34.5,34.5,34.5,0,0.0,1.0
1998-03-11,35.88,35.88,35.88,35.88,200,35.88,35.88,35.88,35.88,200,0.0,1.0
1998-03-12,35.88,35.88,35.88,35.88,0,35.88,35.88,35.88,35.88,0,0.0,1.0
1998-03-13,35.88,35.88,34.0,34.5,1600,35.88,35.88,34.0,34.5,1600,0.0,1.0
1998-03-16,35.88,35.88,35.88,35.88,0,35.88,35.88,35.88,35.88,0,0.0,1.0
1998-03-17,35.88,35.88,35.88,35.88,0,35.88,35.88,35.88,35.88,0,0.0,1.0
1998-03-18,40.5,40.5,35.88,35.88,6400,40.5,40.5,35.88,35.88,6400,0.0,1.0
1998-03-19,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
1998-03-20,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
1998-03-23,39.0,39.0,39.0,39.0,200,39.0,39.0,39.0,39.0,200,0.0,1.0
1998-03-24,36.5,36.5,36.5,36.5,200,36.5,36.5,36.5,36.5,200,0.0,1.0
1998-03-25,36.5,36.5,36.5,36.5,0,36.5,36.5,36.5,36.5,0,0.0,1.0
1998-03-26,36.5,36.5,36.5,36.5,0,36.5,36.5,36.5,36.5,0,0.0,1.0
1998-03-27,36.5,36.5,36.5,36.5,100,36.5,36.5,36.5,36.5,100,0.0,1.0
1998-03-30,36.5,36.5,36.5,36.5,0,36.5,36.5,36.5,36.5,0,0.0,1.0
1998-03-31,39.5,40.0,39.5,40.0,3800,39.5,40.0,39.5,40.0,3800,0.0,1.0
1998-04-01,39.5,39.5,39.5,39.5,0,39.5,39.5,39.5,39.5,0,0.0,1.0
1998-04-02,39.5,39.5,39.5,39.5,0,39.5,39.5,39.5,39.5,0,0.0,1.0
1998-04-03,39.5,39.5,39.5,39.5,0,39.5,39.5,39.5,39.5,0,0.0,1.0
1998-04-06,39.5,39.5,39.5,39.5,0,39.5,39.5,39.5,39.5,0,0.0,1.0
1998-04-07,39.5,39.5,39.5,39.5,200,39.5,39.5,39.5,39.5,200,0.0,1.0
1998-04-08,39.5,39.5,39.5,39.5,0,39.5,39.5,39.5,39.5,0,0.0,1.0
1998-04-09,41.5,41.5,41.5,41.5,100,41.5,41.5,41.5,41.5,100,0.0,1.0
1998-04-13,39.5,39.5,39.5,39.5,1600,39.5,39.5,39.5,39.5,1600,0.0,1.0
1998-04-14,41.5,41.5,40.0,40.0,500,41.5,41.5,40.0,40.0,500,0.0,1.0
1998-04-15,41.5,41.5,41.5,41.5,0,41.5,41.5,41.5,41.5,0,0.0,1.0
1998-04-16,41.5,41.5,41.5,41.5,0,41.5,41.5,41.5,41.5,0,0.0,1.0
1998-04-17,39.5,39.5,39.5,39.5,2000,39.5,39.5,39.5,39.5,2000,0.0,1.0
1998-04-20,39.5,39.5,39.5,39.5,0,39.5,39.5,39.5,39.5,0,0.0,1.0
1998-04-21,39.5,39.5,39.5,39.5,0,39.5,39.5,39.5,39.5,0,0.0,1.0
1998-04-22,39.5,39.5,39.5,39.5,0,39.5,39.5,39.5,39.5,0,0.0,1.0
1998-04-23,39.5,39.5,39.5,39.5,600,39.5,39.5,39.5,39.5,600,0.0,1.0
1998-04-24,40.0,40.0,40.0,40.0,200,40.0,40.0,40.0,40.0,200,0.0,1.0
1998-04-27,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
1998-04-28,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
1998-04-29,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
1998-04-30,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
1998-05-01,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
1998-05-04,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
1998-05-05,39.0,39.5,39.0,39.5,1100,39.0,39.5,39.0,39.5,1100,0.0,1.0
1998-05-06,39.5,39.5,39.5,39.5,900,39.5,39.5,39.5,39.5,900,0.0,1.0
1998-05-07,39.5,39.5,39.5,39.5,0,39.5,39.5,39.5,39.5,0,0.0,1.0
1998-05-08,40.0,40.0,40.0,40.0,400,40.0,40.0,40.0,40.0,400,0.0,1.0
1998-05-11,39.5,39.5,39.5,39.5,100,39.5,39.5,39.5,39.5,100,0.0,1.0
1998-05-12,39.5,39.5,39.5,39.5,0,39.5,39.5,39.5,39.5,0,0.0,1.0
1998-05-13,39.5,39.5,39.5,39.5,0,39.5,39.5,39.5,39.5,0,0.0,1.0
1998-05-14,39.5,39.5,39.5,39.5,0,39.5,39.5,39.5,39.5,0,0.0,1.0
1998-05-15,39.5,39.5,39.5,39.5,0,39.5,39.5,39.5,39.5,0,0.0,1.0
1998-05-18,39.5,39.5,39.5,39.5,0,39.5,39.5,39.5,39.5,0,0.0,1.0
1998-05-19,39.5,39.5,39.5,39.5,0,39.5,39.5,39.5,39.5,0,0.0,1.0
1998-05-20,39.5,39.5,39.5,39.5,0,39.5,39.5,39.5,39.5,0,0.0,1.0
1998-05-21,39.5,39.5,39.5,39.5,0,39.5,39.5,39.5,39.5,0,0.0,1.0
1998-05-22,39.5,39.5,39.5,39.5,0,39.5,39.5,39.5,39.5,0,0.0,1.0
1998-05-26,39.5,39.5,39.5,39.5,0,39.5,39.5,39.5,39.5,0,0.0,1.0
1998-05-27,39.5,39.5,39.5,39.5,100,39.5,39.5,39.5,39.5,100,0.0,1.0
1998-05-28,39.5,39.5,39.5,39.5,0,39.5,39.5,39.5,39.5,0,0.0,1.0
1998-05-29,39.5,39.5,39.5,39.5,0,39.5,39.5,39.5,39.5,0,0.0,1.0
1998-06-01,39.0,39.5,39.0,39.5,1400,39.0,39.5,39.0,39.5,1400,0.0,1.0
1998-06-02,38.5,39.0,38.5,39.0,1000,38.5,39.0,38.5,39.0,1000,0.0,1.0
1998-06-03,38.0,38.0,37.75,37.75,3000,38.0,38.0,37.75,37.75,3000,0.0,1.0
1998-06-04,36.0,36.0,36.0,36.0,100,36.0,36.0,36.0,36.0,100,0.0,1.0
1998-06-05,36.0,36.0,36.0,36.0,0,36.0,36.0,36.0,36.0,0,0.0,1.0
1998-06-08,39.0,39.0,38.0,38.5,5700,39.0,39.0,38.0,38.5,5700,0.0,1.0
1998-06-09,38.5,38.5,38.5,38.5,1000,38.5,38.5,38.5,38.5,1000,0.0,1.0
1998-06-10,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
1998-06-11,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
1998-06-12,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
1998-06-15,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
1998-06-16,38.5,38.5,37.0,37.0,2100,38.5,38.5,37.0,37.0,2100,0.0,1.0
1998-06-17,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
1998-06-18,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
1998-06-19,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
1998-06-22,35.0,35.0,35.0,35.0,200,35.0,35.0,35.0,35.0,200,0.0,1.0
1998-06-23,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1998-06-24,35.0,35.0,35.0,35.0,200,35.0,35.0,35.0,35.0,200,0.0,1.0
1998-06-25,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1998-06-26,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1998-06-29,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1998-06-30,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1998-07-01,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1998-07-02,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1998-07-06,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1998-07-07,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1998-07-08,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1998-07-09,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1998-07-10,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1998-07-13,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1998-07-14,39.5,39.5,39.5,39.5,200,39.5,39.5,39.5,39.5,200,0.0,1.0
1998-07-15,37.0,37.0,37.0,37.0,100,37.0,37.0,37.0,37.0,100,0.0,1.0
1998-07-16,37.0,37.0,37.0,37.0,300,37.0,37.0,37.0,37.0,300,0.0,1.0
1998-07-17,37.25,37.25,37.25,37.25,100,37.25,37.25,37.25,37.25,100,0.0,1.0
1998-07-20,37.25,37.25,37.25,37.25,0,37.25,37.25,37.25,37.25,0,0.0,1.0
1998-07-21,37.25,37.25,37.25,37.25,0,37.25,37.25,37.25,37.25,0,0.0,1.0
1998-07-22,37.25,37.25,37.25,37.25,0,37.25,37.25,37.25,37.25,0,0.0,1.0
1998-07-23,37.25,37.25,37.25,37.25,0,37.25,37.25,37.25,37.25,0,0.0,1.0
1998-07-24,37.25,37.25,37.25,37.25,0,37.25,37.25,37.25,37.25,0,0.0,1.0
1998-07-27,37.25,37.25,37.25,37.25,0,37.25,37.25,37.25,37.25,0,0.0,1.0
1998-07-28,37.25,37.25,37.25,37.25,0,37.25,37.25,37.25,37.25,0,0.0,1.0
1998-07-29,37.25,37.25,37.25,37.25,0,37.25,37.25,37.25,37.25,0,0.0,1.0
1998-07-30,37.25,37.25,37.25,37.25,0,37.25,37.25,37.25,37.25,0,0.0,1.0
1998-07-31,37.25,37.25,37.25,37.25,0,37.25,37.25,37.25,37.25,0,0.0,1.0
1998-08-03,37.25,37.25,37.25,37.25,0,37.25,37.25,37.25,37.25,0,0.0,1.0
1998-08-04,37.25,37.25,37.25,37.25,0,37.25,37.25,37.25,37.25,0,0.0,1.0
1998-08-05,37.25,37.25,37.25,37.25,0,37.25,37.25,37.25,37.25,0,0.0,1.0
1998-08-06,37.25,37.25,37.25,37.25,0,37.25,37.25,37.25,37.25,0,0.0,1.0
1998-08-07,37.25,37.25,37.25,37.25,0,37.25,37.25,37.25,37.25,0,0.0,1.0
1998-08-10,37.25,37.25,37.25,37.25,0,37.25,37.25,37.25,37.25,0,0.0,1.0
1998-08-11,36.5,36.5,36.5,36.5,100,36.5,36.5,36.5,36.5,100,0.0,1.0
1998-08-12,36.5,36.5,36.5,36.5,0,36.5,36.5,36.5,36.5,0,0.0,1.0
1998-08-13,34.5,36.5,34.5,36.5,1700,34.5,36.5,34.5,36.5,1700,0.0,1.0
1998-08-14,35.0,35.0,34.0,34.0,3100,35.0,35.0,34.0,34.0,3100,0.0,1.0
1998-08-17,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1998-08-18,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1998-08-19,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1998-08-20,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1998-08-21,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1998-08-24,35.0,35.0,35.0,35.0,200,35.0,35.0,35.0,35.0,200,0.0,1.0
1998-08-25,33.75,33.75,33.75,33.75,100,33.75,33.75,33.75,33.75,100,0.0,1.0
1998-08-26,33.5,33.5,33.5,33.5,200,33.5,33.5,33.5,33.5,200,0.0,1.0
1998-08-27,33.5,33.5,33.5,33.5,600,33.5,33.5,33.5,33.5,600,0.0,1.0
1998-08-28,33.5,33.5,33.5,33.5,0,33.5,33.5,33.5,33.5,0,0.0,1.0
1998-08-31,33.5,33.5,33.5,33.5,600,33.5,33.5,33.5,33.5,600,0.0,1.0
1998-09-01,34.5,34.5,34.5,34.5,300,34.5,34.5,34.5,34.5,300,0.0,1.0
1998-09-02,35.0,35.0,35.0,35.0,300,35.0,35.0,35.0,35.0,300,0.0,1.0
1998-09-03,35.0,35.0,35.0,35.0,600,35.0,35.0,35.0,35.0,600,0.0,1.0
1998-09-04,34.0,35.0,34.0,35.0,3600,34.0,35.0,34.0,35.0,3600,0.0,1.0
1998-09-08,33.5,33.5,33.5,33.5,600,33.5,33.5,33.5,33.5,600,0.0,1.0
1998-09-09,33.5,33.5,33.5,33.5,0,33.5,33.5,33.5,33.5,0,0.0,1.0
1998-09-10,33.5,33.5,33.5,33.5,0,33.5,33.5,33.5,33.5,0,0.0,1.0
1998-09-11,33.5,33.5,33.5,33.5,0,33.5,33.5,33.5,33.5,0,0.0,1.0
1998-09-14,34.25,34.25,34.25,34.25,100,34.25,34.25,34.25,34.25,100,0.0,1.0
1998-09-15,34.25,34.25,34.25,34.25,0,34.25,34.25,34.25,34.25,0,0.0,1.0
1998-09-16,34.25,34.25,34.25,34.25,0,34.25,34.25,34.25,34.25,0,0.0,1.0
1998-09-17,34.25,34.25,34.25,34.25,0,34.25,34.25,34.25,34.25,0,0.0,1.0
1998-09-18,35.0,35.0,35.0,35.0,400,35.0,35.0,35.0,35.0,400,0.0,1.0
1998-09-21,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1998-09-22,35.88,35.88,35.0,35.0,3500,35.88,35.88,35.0,35.0,3500,0.0,1.0
1998-09-23,35.25,35.25,35.25,35.25,1100,35.25,35.25,35.25,35.25,1100,0.0,1.0
1998-09-24,35.25,35.25,35.25,35.25,0,35.25,35.25,35.25,35.25,0,0.0,1.0
1998-09-25,35.0,35.0,34.0,34.25,1000,35.0,35.0,34.0,34.25,1000,0.0,1.0
1998-09-28,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1998-09-29,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1998-09-30,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1998-10-01,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1998-10-02,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1998-10-05,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1998-10-06,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1998-10-07,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1998-10-08,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1998-10-09,33.75,33.75,33.75,33.75,900,33.75,33.75,33.75,33.75,900,0.0,1.0
1998-10-12,33.75,33.75,33.75,33.75,0,33.75,33.75,33.75,33.75,0,0.0,1.0
1998-10-13,33.75,33.75,33.75,33.75,0,33.75,33.75,33.75,33.75,0,0.0,1.0
1998-10-14,33.75,33.75,33.75,33.75,0,33.75,33.75,33.75,33.75,0,0.0,1.0
1998-10-15,33.75,33.75,33.75,33.75,100,33.75,33.75,33.75,33.75,100,0.0,1.0
1998-10-16,33.75,33.75,33.75,33.75,0,33.75,33.75,33.75,33.75,0,0.0,1.0
1998-10-19,33.75,33.75,33.75,33.75,0,33.75,33.75,33.75,33.75,0,0.0,1.0
1998-10-20,33.75,33.75,33.75,33.75,0,33.75,33.75,33.75,33.75,0,0.0,1.0
1998-10-21,33.75,33.75,33.75,33.75,0,33.75,33.75,33.75,33.75,0,0.0,1.0
1998-10-22,33.75,33.75,33.75,33.75,0,33.75,33.75,33.75,33.75,0,0.0,1.0
1998-10-23,36.0,36.0,36.0,36.0,500,36.0,36.0,36.0,36.0,500,0.0,1.0
1998-10-26,36.0,36.0,36.0,36.0,0,36.0,36.0,36.0,36.0,0,0.0,1.0
1998-10-27,34.5,34.5,34.5,34.5,100,34.5,34.5,34.5,34.5,100,0.0,1.0
1998-10-28,39.5,39.5,34.0,34.0,200,39.5,39.5,34.0,34.0,200,0.0,1.0
1998-10-29,39.5,39.5,39.5,39.5,0,39.5,39.5,39.5,39.5,0,0.0,1.0
1998-10-30,39.5,39.5,39.5,39.5,0,39.5,39.5,39.5,39.5,0,0.0,1.0
1998-11-02,39.5,39.5,39.5,39.5,0,39.5,39.5,39.5,39.5,0,0.0,1.0
1998-11-03,39.5,39.5,39.5,39.5,0,39.5,39.5,39.5,39.5,0,0.0,1.0
1998-11-04,39.5,39.5,39.5,39.5,0,39.5,39.5,39.5,39.5,0,0.0,1.0
1998-11-05,39.5,39.5,39.5,39.5,0,39.5,39.5,39.5,39.5,0,0.0,1.0
1998-11-06,39.5,39.5,39.5,39.5,0,39.5,39.5,39.5,39.5,0,0.0,1.0
1998-11-09,36.0,36.0,36.0,36.0,200,36.0,36.0,36.0,36.0,200,0.0,1.0
1998-11-10,36.0,36.0,36.0,36.0,0,36.0,36.0,36.0,36.0,0,0.0,1.0
1998-11-11,36.0,36.0,36.0,36.0,0,36.0,36.0,36.0,36.0,0,0.0,1.0
1998-11-12,36.0,36.0,36.0,36.0,0,36.0,36.0,36.0,36.0,0,0.0,1.0
1998-11-13,36.0,36.0,36.0,36.0,0,36.0,36.0,36.0,36.0,0,0.0,1.0
1998-11-16,35.75,35.75,35.75,35.75,200,35.75,35.75,35.75,35.75,200,0.0,1.0
1998-11-17,35.75,35.75,35.75,35.75,0,35.75,35.75,35.75,35.75,0,0.0,1.0
1998-11-18,35.75,35.75,35.75,35.75,400,35.75,35.75,35.75,35.75,400,0.0,1.0
1998-11-19,35.75,35.75,35.75,35.75,0,35.75,35.75,35.75,35.75,0,0.0,1.0
1998-11-20,35.5,35.5,35.5,35.5,800,35.5,35.5,35.5,35.5,800,0.0,1.0
1998-11-23,36.5,36.5,36.5,36.5,200,36.5,36.5,36.5,36.5,200,0.0,1.0
1998-11-24,36.5,36.5,36.5,36.5,100,36.5,36.5,36.5,36.5,100,0.0,1.0
1998-11-25,36.5,36.5,36.5,36.5,0,36.5,36.5,36.5,36.5,0,0.0,1.0
1998-11-27,36.5,36.5,36.5,36.5,400,36.5,36.5,36.5,36.5,400,0.0,1.0
1998-11-30,35.5,35.5,35.5,35.5,200,35.5,35.5,35.5,35.5,200,0.0,1.0
1998-12-01,35.5,35.5,35.5,35.5,0,35.5,35.5,35.5,35.5,0,0.0,1.0
1998-12-02,35.5,35.5,35.5,35.5,0,35.5,35.5,35.5,35.5,0,0.0,1.0
1998-12-03,35.5,35.5,35.5,35.5,0,35.5,35.5,35.5,35.5,0,0.0,1.0
1998-12-04,35.25,35.25,35.25,35.25,400,35.25,35.25,35.25,35.25,400,0.0,1.0
1998-12-07,35.75,35.75,35.75,35.75,300,35.75,35.75,35.75,35.75,300,0.0,1.0
1998-12-08,35.75,35.75,35.75,35.75,0,35.75,35.75,35.75,35.75,0,0.0,1.0
1998-12-09,35.75,35.75,35.75,35.75,0,35.75,35.75,35.75,35.75,0,0.0,1.0
1998-12-10,39.0,39.0,38.0,38.0,500,39.0,39.0,38.0,38.0,500,0.0,1.0
1998-12-11,39.0,39.0,39.0,39.0,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-12-14,37.0,37.0,37.0,37.0,100,37.0,37.0,37.0,37.0,100,0.0,1.0
1998-12-15,37.0,37.0,37.0,37.0,0,37.0,37.0,37.0,37.0,0,0.0,1.0
1998-12-16,36.75,36.75,36.75,36.75,800,36.75,36.75,36.75,36.75,800,0.0,1.0
1998-12-17,36.75,36.75,36.75,36.75,0,36.75,36.75,36.75,36.75,0,0.0,1.0
1998-12-18,36.75,36.75,36.75,36.75,0,36.75,36.75,36.75,36.75,0,0.0,1.0
1998-12-21,38.0,38.0,38.0,38.0,800,38.0,38.0,38.0,38.0,800,0.0,1.0
1998-12-22,36.75,36.75,36.75,36.75,400,36.75,36.75,36.75,36.75,400,0.0,1.0
1998-12-23,36.75,36.75,36.75,36.75,0,36.75,36.75,36.75,36.75,0,0.0,1.0
1998-12-24,36.75,36.75,36.75,36.75,0,36.75,36.75,36.75,36.75,0,0.0,1.0
1998-12-28,36.75,36.75,36.75,36.75,0,36.75,36.75,36.75,36.75,0,0.0,1.0
1998-12-29,36.75,36.75,36.75,36.75,0,36.75,36.75,36.75,36.75,0,0.0,1.0
1998-12-30,36.75,36.75,36.75,36.75,0,36.75,36.75,36.75,36.75,0,0.0,1.0
1998-12-31,36.75,36.75,36.75,36.75,0,36.75,36.75,36.75,36.75,0,0.0,1.0
1999-01-04,36.75,39.5,36.75,39.5,200,36.75,39.5,36.75,39.5,200,0.0,1.0
1999-01-05,36.75,36.75,36.75,36.75,0,36.75,36.75,36.75,36.75,0,0.0,1.0
1999-01-06,37.0,37.0,37.0,37.0,200,37.0,37.0,37.0,37.0,200,0.0,1.0
1999-01-07,39.38,39.38,39.25,39.25,1000,39.38,39.38,39.25,39.25,1000,0.0,1.0
1999-01-08,39.38,39.38,39.38,39.38,0,39.38,39.38,39.38,39.38,0,0.0,1.0
1999-01-11,37.75,37.81,37.75,37.81,700,37.75,37.81,37.75,37.81,700,0.0,1.0
1999-01-12,37.75,37.75,37.75,37.75,700,37.75,37.75,37.75,37.75,700,0.0,1.0
1999-01-13,38.0,38.0,37.5,37.75,3100,38.0,38.0,37.5,37.75,3100,0.0,1.0
1999-01-14,38.0,38.0,38.0,38.0,0,38.0,38.0,38.0,38.0,0,0.0,1.0
1999-01-15,38.0,38.0,38.0,38.0,0,38.0,38.0,38.0,38.0,0,0.0,1.0
1999-01-19,37.75,37.75,37.75,37.75,100,37.75,37.75,37.75,37.75,100,0.0,1.0
1999-01-20,37.75,37.75,37.75,37.75,100,37.75,37.75,37.75,37.75,100,0.0,1.0
1999-01-21,37.75,37.75,37.75,37.75,0,37.75,37.75,37.75,37.75,0,0.0,1.0
1999-01-22,37.81,37.81,37.81,37.81,200,37.81,37.81,37.81,37.81,200,0.0,1.0
1999-01-25,38.0,38.0,37.75,37.75,300,38.0,38.0,37.75,37.75,300,0.0,1.0
1999-01-26,38.0,38.0,38.0,38.0,0,38.0,38.0,38.0,38.0,0,0.0,1.0
1999-01-27,39.0,39.0,39.0,39.0,1900,39.0,39.0,39.0,39.0,1900,0.0,1.0
1999-01-28,38.0,38.0,38.0,38.0,1200,38.0,38.0,38.0,38.0,1200,0.0,1.0
1999-01-29,39.25,39.25,39.25,39.25,100,39.25,39.25,39.25,39.25,100,0.0,1.0
1999-02-01,39.38,39.38,39.38,39.38,300,39.38,39.38,39.38,39.38,300,0.0,1.0
1999-02-02,39.0,39.0,39.0,39.0,300,39.0,39.0,39.0,39.0,300,0.0,1.0
1999-02-03,39.0,39.0,39.0,39.0,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-02-04,39.0,39.0,39.0,39.0,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-02-05,39.0,39.0,39.0,39.0,100,39.0,39.0,39.0,39.0,100,0.0,1.0
1999-02-08,39.75,39.75,39.75,39.75,200,39.75,39.75,39.75,39.75,200,0.0,1.0
1999-02-09,39.75,39.75,39.75,39.75,0,39.75,39.75,39.75,39.75,0,0.0,1.0
1999-02-10,39.75,39.75,39.75,39.75,0,39.75,39.75,39.75,39.75,0,0.0,1.0
1999-02-11,39.44,39.44,39.44,39.44,400,39.44,39.44,39.44,39.44,400,0.0,1.0
1999-02-12,39.44,39.44,39.44,39.44,0,39.44,39.44,39.44,39.44,0,0.0,1.0
1999-02-16,39.75,39.75,39.5,39.75,1900,39.75,39.75,39.5,39.75,1900,0.0,1.0
1999-02-17,39.75,39.75,39.75,39.75,0,39.75,39.75,39.75,39.75,0,0.0,1.0
1999-02-18,39.75,39.75,39.75,39.75,0,39.75,39.75,39.75,39.75,0,0.0,1.0
1999-02-19,39.75,39.75,39.75,39.75,0,39.75,39.75,39.75,39.75,0,0.0,1.0
1999-02-22,39.75,39.75,39.75,39.75,0,39.75,39.75,39.75,39.75,0,0.0,1.0
1999-02-23,40.25,40.25,40.25,40.25,100,40.25,40.25,40.25,40.25,100,0.0,1.0
1999-02-24,40.25,40.25,40.25,40.25,0,40.25,40.25,40.25,40.25,0,0.0,1.0
1999-02-25,40.0,40.0,40.0,40.0,100,40.0,40.0,40.0,40.0,100,0.0,1.0
1999-02-26,39.75,39.75,39.75,39.75,100,39.75,39.75,39.75,39.75,100,0.0,1.0
1999-03-01,39.75,39.75,39.75,39.75,0,39.75,39.75,39.75,39.75,0,0.0,1.0
1999-03-02,40.25,40.25,40.25,40.25,500,40.25,40.25,40.25,40.25,500,0.0,1.0
1999-03-03,41.25,41.25,41.25,41.25,200,41.25,41.25,41.25,41.25,200,0.0,1.0
1999-03-04,41.25,41.25,41.25,41.25,0,41.25,41.25,41.25,41.25,0,0.0,1.0
1999-03-05,41.25,41.25,41.25,41.25,0,41.25,41.25,41.25,41.25,0,0.0,1.0
1999-03-08,41.25,41.25,41.25,41.25,0,41.25,41.25,41.25,41.25,0,0.0,1.0
1999-03-09,41.25,41.25,41.25,41.25,0,41.25,41.25,41.25,41.25,0,0.0,1.0
1999-03-10,41.25,41.25,41.25,41.25,0,41.25,41.25,41.25,41.25,0,0.0,1.0
1999-03-11,40.5,40.5,40.5,40.5,300,40.5,40.5,40.5,40.5,300,0.0,1.0
1999-03-12,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
1999-03-15,41.0,41.0,41.0,41.0,100,41.0,41.0,41.0,41.0,100,0.0,1.0
1999-03-16,41.0,41.0,40.5,40.5,200,41.0,41.0,40.5,40.5,200,0.0,1.0
1999-03-17,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
1999-03-18,40.5,40.5,40.5,40.5,100,40.5,40.5,40.5,40.5,100,0.0,1.0
1999-03-19,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
1999-03-22,38.25,40.5,38.25,40.5,1000,38.25,40.5,38.25,40.5,1000,0.0,1.0
1999-03-23,38.25,38.25,38.25,38.25,0,38.25,38.25,38.25,38.25,0,0.0,1.0
1999-03-24,39.0,39.0,39.0,39.0,100,39.0,39.0,39.0,39.0,100,0.0,1.0
1999-03-25,39.0,39.0,39.0,39.0,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-03-26,39.0,39.0,39.0,39.0,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-03-29,39.0,39.0,39.0,39.0,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-03-30,38.75,38.75,38.75,38.75,100,38.75,38.75,38.75,38.75,100,0.0,1.0
1999-03-31,38.75,38.75,38.75,38.75,2700,38.75,38.75,38.75,38.75,2700,0.0,1.0
1999-04-01,38.0,38.75,38.0,38.75,400,38.0,38.75,38.0,38.75,400,0.0,1.0
1999-04-05,35.0,37.63,34.5,37.63,3000,35.0,37.63,34.5,37.63,3000,0.0,1.0
1999-04-06,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1999-04-07,36.0,37.25,36.0,37.25,500,36.0,37.25,36.0,37.25,500,0.0,1.0
1999-04-08,36.25,36.25,36.25,36.25,100,36.25,36.25,36.25,36.25,100,0.0,1.0
1999-04-09,38.0,38.0,38.0,38.0,200,38.0,38.0,38.0,38.0,200,0.0,1.0
1999-04-12,37.0,37.0,37.0,37.0,100,37.0,37.0,37.0,37.0,100,0.0,1.0
1999-04-13,37.0,37.0,37.0,37.0,0,37.0,37.0,37.0,37.0,0,0.0,1.0
1999-04-14,31.88,35.88,30.0,35.88,6700,31.88,35.88,30.0,35.88,6700,0.0,1.0
1999-04-15,32.25,32.5,32.0,32.13,5300,32.25,32.5,32.0,32.13,5300,0.0,1.0
1999-04-16,34.25,34.25,32.5,33.0,1200,34.25,34.25,32.5,33.0,1200,0.0,1.0
1999-04-19,33.25,33.5,32.5,33.5,900,33.25,33.5,32.5,33.5,900,0.0,1.0
1999-04-20,33.0,33.0,32.75,32.75,300,33.0,33.0,32.75,32.75,300,0.0,1.0
1999-04-21,34.0,34.5,33.25,33.25,1300,34.0,34.5,33.25,33.25,1300,0.0,1.0
1999-04-22,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
1999-04-23,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
1999-04-26,37.0,37.0,35.5,37.0,1100,37.0,37.0,35.5,37.0,1100,0.0,1.0
1999-04-27,37.0,37.0,37.0,37.0,0,37.0,37.0,37.0,37.0,0,0.0,1.0
1999-04-28,37.0,37.0,36.75,36.75,500,37.0,37.0,36.75,36.75,500,0.0,1.0
1999-04-29,37.25,37.25,37.25,37.25,100,37.25,37.25,37.25,37.25,100,0.0,1.0
1999-04-30,37.25,37.25,37.25,37.25,0,37.25,37.25,37.25,37.25,0,0.0,1.0
1999-05-03,37.25,37.25,37.25,37.25,0,37.25,37.25,37.25,37.25,0,0.0,1.0
1999-05-04,37.0,37.0,37.0,37.0,1600,37.0,37.0,37.0,37.0,1600,0.0,1.0
1999-05-05,37.0,37.0,37.0,37.0,0,37.0,37.0,37.0,37.0,0,0.0,1.0
1999-05-06,37.0,37.0,37.0,37.0,0,37.0,37.0,37.0,37.0,0,0.0,1.0
1999-05-07,37.0,37.0,37.0,37.0,0,37.0,37.0,37.0,37.0,0,0.0,1.0
1999-05-10,37.0,37.0,37.0,37.0,0,37.0,37.0,37.0,37.0,0,0.0,1.0
1999-05-11,35.88,35.88,35.88,35.88,200,35.88,35.88,35.88,35.88,200,0.0,1.0
1999-05-12,35.88,35.88,35.88,35.88,0,35.88,35.88,35.88,35.88,0,0.0,1.0
1999-05-13,35.88,35.88,35.88,35.88,0,35.88,35.88,35.88,35.88,0,0.0,1.0
1999-05-14,36.75,36.75,36.75,36.75,300,36.75,36.75,36.75,36.75,300,0.0,1.0
1999-05-17,37.0,37.0,37.0,37.0,1000,37.0,37.0,37.0,37.0,1000,0.0,1.0
1999-05-18,37.0,37.0,37.0,37.0,0,37.0,37.0,37.0,37.0,0,0.0,1.0
1999-05-19,37.0,37.0,37.0,37.0,300,37.0,37.0,37.0,37.0,300,0.0,1.0
1999-05-20,37.0,37.0,37.0,37.0,0,37.0,37.0,37.0,37.0,0,0.0,1.0
1999-05-21,36.75,36.75,36.75,36.75,100,36.75,36.75,36.75,36.75,100,0.0,1.0
1999-05-24,36.75,36.75,36.75,36.75,0,36.75,36.75,36.75,36.75,0,0.0,1.0
1999-05-25,36.75,36.75,36.75,36.75,100,36.75,36.75,36.75,36.75,100,0.0,1.0
1999-05-26,37.13,37.13,37.0,37.0,800,37.13,37.13,37.0,37.0,800,0.0,1.0
1999-05-27,37.12,37.12,37.12,37.12,0,37.12,37.12,37.12,37.12,0,0.0,1.0
1999-05-28,37.0,37.0,37.0,37.0,100,37.0,37.0,37.0,37.0,100,0.0,1.0
1999-06-01,37.0,37.0,37.0,37.0,0,37.0,37.0,37.0,37.0,0,0.0,1.0
1999-06-02,37.0,37.0,37.0,37.0,200,37.0,37.0,37.0,37.0,200,0.0,1.0
1999-06-03,37.25,37.25,37.0,37.0,400,37.25,37.25,37.0,37.0,400,0.0,1.0
1999-06-04,37.25,37.25,37.25,37.25,600,37.25,37.25,37.25,37.25,600,0.0,1.0
1999-06-07,37.0,37.25,37.0,37.25,3100,37.0,37.25,37.0,37.25,3100,0.0,1.0
1999-06-08,37.0,37.0,37.0,37.0,400,37.0,37.0,37.0,37.0,400,0.0,1.0
1999-06-09,37.0,37.0,37.0,37.0,0,37.0,37.0,37.0,37.0,0,0.0,1.0
1999-06-10,37.0,37.0,37.0,37.0,1900,37.0,37.0,37.0,37.0,1900,0.0,1.0
1999-06-11,37.0,37.0,37.0,37.0,0,37.0,37.0,37.0,37.0,0,0.0,1.0
1999-06-14,37.0,37.0,37.0,37.0,0,37.0,37.0,37.0,37.0,0,0.0,1.0
1999-06-15,36.63,37.0,36.63,37.0,2700,36.63,37.0,36.63,37.0,2700,0.0,1.0
1999-06-16,36.62,36.62,36.62,36.62,0,36.62,36.62,36.62,36.62,0,0.0,1.0
1999-06-17,36.62,36.62,36.62,36.62,0,36.62,36.62,36.62,36.62,0,0.0,1.0
1999-06-18,36.62,36.62,36.62,36.62,0,36.62,36.62,36.62,36.62,0,0.0,1.0
1999-06-21,37.0,37.0,36.94,37.0,2700,37.0,37.0,36.94,37.0,2700,0.0,1.0
1999-06-22,37.0,37.0,37.0,37.0,0,37.0,37.0,37.0,37.0,0,0.0,1.0
1999-06-23,37.0,37.0,37.0,37.0,0,37.0,37.0,37.0,37.0,0,0.0,1.0
1999-06-24,36.75,36.75,36.75,36.75,200,36.75,36.75,36.75,36.75,200,0.0,1.0
1999-06-25,36.75,36.75,36.75,36.75,100,36.75,36.75,36.75,36.75,100,0.0,1.0
1999-06-28,36.75,36.75,36.75,36.75,0,36.75,36.75,36.75,36.75,0,0.0,1.0
1999-06-29,36.75,36.75,36.75,36.75,600,36.75,36.75,36.75,36.75,600,0.0,1.0
1999-06-30,36.75,36.75,36.75,36.75,0,36.75,36.75,36.75,36.75,0,0.0,1.0
1999-07-01,37.0,37.0,36.88,37.0,8500,37.0,37.0,36.88,37.0,8500,0.0,1.0
1999-07-02,36.88,36.88,36.88,36.88,100,36.88,36.88,36.88,36.88,100,0.0,1.0
1999-07-06,36.88,36.88,36.88,36.88,0,36.88,36.88,36.88,36.88,0,0.0,1.0
1999-07-07,36.88,36.88,36.88,36.88,100,36.88,36.88,36.88,36.88,100,0.0,1.0
1999-07-08,36.88,36.88,36.88,36.88,100,36.88,36.88,36.88,36.88,100,0.0,1.0
1999-07-09,36.88,36.88,36.88,36.88,0,36.88,36.88,36.88,36.88,0,0.0,1.0
1999-07-12,36.63,37.06,36.63,37.06,4600,36.63,37.06,36.63,37.06,4600,0.0,1.0
1999-07-13,36.62,36.62,36.62,36.62,0,36.62,36.62,36.62,36.62,0,0.0,1.0
1999-07-14,36.62,36.62,36.62,36.62,0,36.62,36.62,36.62,36.62,0,0.0,1.0
1999-07-15,36.62,36.62,36.62,36.62,0,36.62,36.62,36.62,36.62,0,0.0,1.0
1999-07-16,36.63,36.63,36.63,36.63,600,36.63,36.63,36.63,36.63,600,0.0,1.0
1999-07-19,36.62,36.62,36.62,36.62,0,36.62,36.62,36.62,36.62,0,0.0,1.0
1999-07-20,36.88,36.88,36.88,36.88,600,36.88,36.88,36.88,36.88,600,0.0,1.0
1999-07-21,36.88,36.88,36.88,36.88,0,36.88,36.88,36.88,36.88,0,0.0,1.0
1999-07-22,36.88,36.88,36.88,36.88,0,36.88,36.88,36.88,36.88,0,0.0,1.0
1999-07-23,36.88,36.88,36.88,36.88,0,36.88,36.88,36.88,36.88,0,0.0,1.0
1999-07-26,36.88,36.88,36.88,36.88,0,36.88,36.88,36.88,36.88,0,0.0,1.0
1999-07-27,36.88,36.88,36.88,36.88,0,36.88,36.88,36.88,36.88,0,0.0,1.0
1999-07-28,36.88,36.88,36.88,36.88,0,36.88,36.88,36.88,36.88,0,0.0,1.0
1999-07-29,36.88,36.88,36.88,36.88,0,36.88,36.88,36.88,36.88,0,0.0,1.0
1999-07-30,36.88,36.88,36.88,36.88,200,36.88,36.88,36.88,36.88,200,0.0,1.0
1999-08-02,36.88,36.88,36.88,36.88,0,36.88,36.88,36.88,36.88,0,0.0,1.0
1999-08-03,36.88,36.88,36.88,36.88,0,36.88,36.88,36.88,36.88,0,0.0,1.0
1999-08-04,36.63,36.63,36.63,36.63,1000,36.63,36.63,36.63,36.63,1000,0.0,1.0
1999-08-05,36.62,36.62,36.62,36.62,0,36.62,36.62,36.62,36.62,0,0.0,1.0
1999-08-06,36.88,36.88,36.63,36.63,4900,36.88,36.88,36.63,36.63,4900,0.0,1.0
1999-08-09,36.88,36.88,36.88,36.88,0,36.88,36.88,36.88,36.88,0,0.0,1.0
1999-08-10,36.88,36.88,36.88,36.88,0,36.88,36.88,36.88,36.88,0,0.0,1.0
1999-08-11,36.88,36.88,36.88,36.88,0,36.88,36.88,36.88,36.88,0,0.0,1.0
1999-08-12,36.88,36.88,36.88,36.88,0,36.88,36.88,36.88,36.88,0,0.0,1.0
1999-08-13,36.88,36.88,36.88,36.88,0,36.88,36.88,36.88,36.88,0,0.0,1.0
1999-08-16,36.88,36.88,36.88,36.88,0,36.88,36.88,36.88,36.88,0,0.0,1.0
1999-08-17,36.63,36.75,36.63,36.75,2600,36.63,36.75,36.63,36.75,2600,0.0,1.0
1999-08-18,36.75,36.88,36.75,36.88,2000,36.75,36.88,36.75,36.88,2000,0.0,1.0
1999-08-19,36.63,36.63,36.63,36.63,100,36.63,36.63,36.63,36.63,100,0.0,1.0
1999-08-20,36.63,36.63,36.63,36.63,300,36.63,36.63,36.63,36.63,300,0.0,1.0
1999-08-23,36.62,36.62,36.62,36.62,0,36.62,36.62,36.62,36.62,0,0.0,1.0
1999-08-24,36.63,36.63,36.63,36.63,100,36.63,36.63,36.63,36.63,100,0.0,1.0
1999-08-25,36.62,36.62,36.62,36.62,0,36.62,36.62,36.62,36.62,0,0.0,1.0
1999-08-26,36.62,36.62,36.62,36.62,0,36.62,36.62,36.62,36.62,0,0.0,1.0
1999-08-27,36.62,36.62,36.62,36.62,0,36.62,36.62,36.62,36.62,0,0.0,1.0
1999-08-30,36.62,36.62,36.62,36.62,0,36.62,36.62,36.62,36.62,0,0.0,1.0
1999-08-31,36.63,36.63,36.63,36.63,1600,36.63,36.63,36.63,36.63,1600,0.0,1.0
1999-09-01,36.75,36.75,36.75,36.75,600,36.75,36.75,36.75,36.75,600,0.0,1.0
1999-09-02,36.75,36.75,36.75,36.75,0,36.75,36.75,36.75,36.75,0,0.0,1.0
1999-09-03,36.75,36.75,36.75,36.75,0,36.75,36.75,36.75,36.75,0,0.0,1.0
1999-09-07,36.75,36.75,36.75,36.75,0,36.75,36.75,36.75,36.75,0,0.0,1.0
1999-09-08,36.75,36.75,36.75,36.75,0,36.75,36.75,36.75,36.75,0,0.0,1.0
1999-09-09,36.75,36.75,36.75,36.75,0,36.75,36.75,36.75,36.75,0,0.0,1.0
1999-09-10,36.75,36.75,36.75,36.75,0,36.75,36.75,36.75,36.75,0,0.0,1.0
1999-09-13,36.75,36.75,36.75,36.75,0,36.75,36.75,36.75,36.75,0,0.0,1.0
1999-09-14,36.75,36.75,36.75,36.75,0,36.75,36.75,36.75,36.75,0,0.0,1.0
1999-09-15,36.63,36.63,36.63,36.63,200,36.63,36.63,36.63,36.63,200,0.0,1.0
1999-09-16,36.75,37.06,36.75,36.75,6600,36.75,37.06,36.75,36.75,6600,0.0,1.0
1999-09-17,36.75,36.75,36.75,36.75,0,36.75,36.75,36.75,36.75,0,0.0,1.0
1999-09-20,36.81,36.81,36.81,36.81,100,36.81,36.81,36.81,36.81,100,0.0,1.0
1999-09-21,36.81,36.81,36.81,36.81,0,36.81,36.81,36.81,36.81,0,0.0,1.0
1999-09-22,36.81,36.81,36.81,36.81,200,36.81,36.81,36.81,36.81,200,0.0,1.0
1999-09-23,36.81,36.81,36.81,36.81,0,36.81,36.81,36.81,36.81,0,0.0,1.0
1999-09-24,36.81,36.81,36.81,36.81,100,36.81,36.81,36.81,36.81,100,0.0,1.0
1999-09-27,36.81,36.81,36.81,36.81,0,36.81,36.81,36.81,36.81,0,0.0,1.0
1999-09-28,36.63,36.63,36.63,36.63,100,36.63,36.63,36.63,36.63,100,0.0,1.0
1999-09-29,36.62,36.62,36.62,36.62,0,36.62,36.62,36.62,36.62,0,0.0,1.0
1999-09-30,36.63,36.63,36.63,36.63,2000,36.63,36.63,36.63,36.63,2000,0.0,1.0
1999-10-01,36.88,36.88,36.88,36.88,1000,36.88,36.88,36.88,36.88,1000,0.0,1.0
1999-10-04,36.88,36.88,36.88,36.88,0,36.88,36.88,36.88,36.88,0,0.0,1.0
1999-10-05,36.88,36.88,36.88,36.88,0,36.88,36.88,36.88,36.88,0,0.0,1.0
1999-10-06,36.88,36.88,36.63,36.63,1300,36.88,36.88,36.63,36.63,1300,0.0,1.0
1999-10-07,36.88,36.88,36.88,36.88,0,36.88,36.88,36.88,36.88,0,0.0,1.0
1999-10-08,36.88,36.88,36.88,36.88,0,36.88,36.88,36.88,36.88,0,0.0,1.0
1999-10-11,36.88,36.88,36.88,36.88,0,36.88,36.88,36.88,36.88,0,0.0,1.0
1999-10-12,36.88,36.88,36.88,36.88,0,36.88,36.88,36.88,36.88,0,0.0,1.0
1999-10-13,36.88,36.88,36.88,36.88,0,36.88,36.88,36.88,36.88,0,0.0,1.0
1999-10-14,36.88,36.88,36.63,36.63,3700,36.88,36.88,36.63,36.63,3700,0.0,1.0
1999-10-15,36.63,36.63,36.63,36.63,400,36.63,36.63,36.63,36.63,400,0.0,1.0
1999-10-18,36.62,36.62,36.62,36.62,0,36.62,36.62,36.62,36.62,0,0.0,1.0
1999-10-19,36.62,36.62,36.62,36.62,0,36.62,36.62,36.62,36.62,0,0.0,1.0
1999-10-20,36.62,36.62,36.62,36.62,0,36.62,36.62,36.62,36.62,0,0.0,1.0
1999-10-21,36.25,36.63,36.25,36.63,600,36.25,36.63,36.25,36.63,600,0.0,1.0
1999-10-22,36.25,36.25,36.25,36.25,0,36.25,36.25,36.25,36.25,0,0.0,1.0
1999-10-25,36.25,36.25,36.25,36.25,0,36.25,36.25,36.25,36.25,0,0.0,1.0
1999-10-26,36.25,36.25,36.25,36.25,0,36.25,36.25,36.25,36.25,0,0.0,1.0
1999-10-27,36.25,36.25,36.25,36.25,0,36.25,36.25,36.25,36.25,0,0.0,1.0
1999-10-28,36.25,36.25,36.25,36.25,0,36.25,36.25,36.25,36.25,0,0.0,1.0
1999-10-29,36.25,36.25,36.25,36.25,500,36.25,36.25,36.25,36.25,500,0.0,1.0
1999-11-01,36.25,36.25,36.25,36.25,0,36.25,36.25,36.25,36.25,0,0.0,1.0
1999-11-02,36.25,36.25,36.25,36.25,0,36.25,36.25,36.25,36.25,0,0.0,1.0
1999-11-03,36.25,36.25,36.25,36.25,0,36.25,36.25,36.25,36.25,0,0.0,1.0
1999-11-04,36.25,36.25,36.25,36.25,0,36.25,36.25,36.25,36.25,0,0.0,1.0
1999-11-05,36.25,36.25,36.25,36.25,0,36.25,36.25,36.25,36.25,0,0.0,1.0
1999-11-08,36.25,36.25,36.25,36.25,0,36.25,36.25,36.25,36.25,0,0.0,1.0
1999-11-09,35.0,36.25,35.0,36.25,1300,35.0,36.25,35.0,36.25,1300,0.0,1.0
1999-11-10,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
1999-11-11,35.0,35.0,35.0,35.0,200,35.0,35.0,35.0,35.0,200,0.0,1.0
1999-11-12,35.25,35.25,35.25,35.25,200,35.25,35.25,35.25,35.25,200,0.0,1.0
1999-11-15,35.25,35.25,35.25,35.25,0,35.25,35.25,35.25,35.25,0,0.0,1.0
1999-11-16,35.25,35.25,35.25,35.25,0,35.25,35.25,35.25,35.25,0,0.0,1.0
1999-11-17,34.88,34.88,34.75,34.75,300,34.88,34.88,34.75,34.75,300,0.0,1.0
1999-11-18,34.88,34.88,34.88,34.88,0,34.88,34.88,34.88,34.88,0,0.0,1.0
1999-11-19,34.38,34.63,34.38,34.5,1200,34.38,34.63,34.38,34.5,1200,0.0,1.0
1999-11-22,34.38,34.38,34.38,34.38,400,34.38,34.38,34.38,34.38,400,0.0,1.0
1999-11-23,34.38,34.38,34.38,34.38,0,34.38,34.38,34.38,34.38,0,0.0,1.0
1999-11-24,34.38,34.38,34.38,34.38,0,34.38,34.38,34.38,34.38,0,0.0,1.0
1999-11-26,34.38,34.38,34.38,34.38,0,34.38,34.38,34.38,34.38,0,0.0,1.0
1999-11-29,34.0,34.0,34.0,34.0,1600,34.0,34.0,34.0,34.0,1600,0.0,1.0
1999-11-30,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
1999-12-01,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
1999-12-02,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
1999-12-03,33.0,33.0,33.0,33.0,500,33.0,33.0,33.0,33.0,500,0.0,1.0
1999-12-06,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
1999-12-07,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
1999-12-08,32.88,32.88,32.88,32.88,100,32.88,32.88,32.88,32.88,100,0.0,1.0
1999-12-09,32.88,32.88,32.88,32.88,0,32.88,32.88,32.88,32.88,0,0.0,1.0
1999-12-10,32.88,32.88,32.88,32.88,0,32.88,32.88,32.88,32.88,0,0.0,1.0
1999-12-13,33.0,33.0,32.88,32.88,1000,33.0,33.0,32.88,32.88,1000,0.0,1.0
1999-12-14,33.5,33.5,33.5,33.5,200,33.5,33.5,33.5,33.5,200,0.0,1.0
1999-12-15,33.5,33.5,33.5,33.5,0,33.5,33.5,33.5,33.5,0,0.0,1.0
1999-12-16,33.5,33.5,33.5,33.5,0,33.5,33.5,33.5,33.5,0,0.0,1.0
1999-12-17,34.0,34.0,34.0,34.0,100,34.0,34.0,34.0,34.0,100,0.0,1.0
1999-12-20,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
1999-12-21,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
1999-12-22,33.0,33.0,33.0,33.0,400,33.0,33.0,33.0,33.0,400,0.0,1.0
1999-12-23,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
1999-12-27,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
1999-12-28,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
1999-12-29,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
1999-12-30,32.5,32.5,32.5,32.5,11200,32.5,32.5,32.5,32.5,11200,0.0,1.0
1999-12-31,32.5,32.5,32.5,32.5,0,32.5,32.5,32.5,32.5,0,0.0,1.0
2000-01-03,32.5,32.5,32.5,32.5,0,32.5,32.5,32.5,32.5,0,0.0,1.0
2000-01-04,32.5,32.5,32.5,32.5,0,32.5,32.5,32.5,32.5,0,0.0,1.0
2000-01-05,32.31,33.0,32.25,33.0,5000,32.31,33.0,32.25,33.0,5000,0.0,1.0
2000-01-06,32.0,32.0,32.0,32.0,100,32.0,32.0,32.0,32.0,100,0.0,1.0
2000-01-07,31.75,31.75,31.75,31.75,200,31.75,31.75,31.75,31.75,200,0.0,1.0
2000-01-10,31.75,31.75,31.75,31.75,0,31.75,31.75,31.75,31.75,0,0.0,1.0
2000-01-11,31.81,32.75,31.75,32.75,2000,31.81,32.75,31.75,32.75,2000,0.0,1.0
2000-01-12,31.81,31.81,31.81,31.81,0,31.81,31.81,31.81,31.81,0,0.0,1.0
2000-01-13,31.81,31.81,31.81,31.81,0,31.81,31.81,31.81,31.81,0,0.0,1.0
2000-01-14,31.75,31.75,31.75,31.75,500,31.75,31.75,31.75,31.75,500,0.0,1.0
2000-01-18,31.75,31.75,31.75,31.75,100,31.75,31.75,31.75,31.75,100,0.0,1.0
2000-01-19,31.75,31.75,31.75,31.75,200,31.75,31.75,31.75,31.75,200,0.0,1.0
2000-01-20,31.75,31.75,31.75,31.75,0,31.75,31.75,31.75,31.75,0,0.0,1.0
2000-01-21,31.75,31.75,31.75,31.75,0,31.75,31.75,31.75,31.75,0,0.0,1.0
2000-01-24,31.75,31.75,31.75,31.75,100,31.75,31.75,31.75,31.75,100,0.0,1.0
2000-01-25,31.75,31.75,31.75,31.75,0,31.75,31.75,31.75,31.75,0,0.0,1.0
2000-01-26,34.0,34.0,34.0,34.0,300,34.0,34.0,34.0,34.0,300,0.0,1.0
2000-01-27,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
2000-01-28,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
2000-01-31,31.75,31.75,31.75,31.75,700,31.75,31.75,31.75,31.75,700,0.0,1.0
2000-02-01,31.75,31.75,31.75,31.75,0,31.75,31.75,31.75,31.75,0,0.0,1.0
2000-02-02,32.13,32.13,31.94,32.0,12500,32.13,32.13,31.94,32.0,12500,0.0,1.0
2000-02-03,32.0,32.0,32.0,32.0,0,32.0,32.0,32.0,32.0,0,0.0,1.0
2000-02-04,32.0,32.0,32.0,32.0,0,32.0,32.0,32.0,32.0,0,0.0,1.0
2000-02-07,32.0,32.0,32.0,32.0,600,32.0,32.0,32.0,32.0,600,0.0,1.0
2000-02-08,31.88,32.0,31.75,32.0,7900,31.88,32.0,31.75,32.0,7900,0.0,1.0
2000-02-09,31.88,31.88,31.88,31.88,0,31.88,31.88,31.88,31.88,0,0.0,1.0
2000-02-10,31.88,31.88,31.88,31.88,0,31.88,31.88,31.88,31.88,0,0.0,1.0
2000-02-11,31.88,31.88,31.88,31.88,0,31.88,31.88,31.88,31.88,0,0.0,1.0
2000-02-14,32.0,32.0,32.0,32.0,1000,32.0,32.0,32.0,32.0,1000,0.0,1.0
2000-02-15,33.0,33.0,33.0,33.0,800,33.0,33.0,33.0,33.0,800,0.0,1.0
2000-02-16,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
2000-02-17,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
2000-02-18,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
2000-02-22,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
2000-02-23,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
2000-02-24,32.0,32.5,32.0,32.5,800,32.0,32.5,32.0,32.5,800,0.0,1.0
2000-02-25,32.0,32.0,32.0,32.0,0,32.0,32.0,32.0,32.0,0,0.0,1.0
2000-02-28,32.0,32.0,32.0,32.0,0,32.0,32.0,32.0,32.0,0,0.0,1.0
2000-02-29,32.0,32.0,32.0,32.0,0,32.0,32.0,32.0,32.0,0,0.0,1.0
2000-03-01,32.0,32.0,32.0,32.0,100,32.0,32.0,32.0,32.0,100,0.0,1.0
2000-03-02,32.0,32.0,32.0,32.0,0,32.0,32.0,32.0,32.0,0,0.0,1.0
2000-03-03,32.38,32.38,32.0,32.0,2600,32.38,32.38,32.0,32.0,2600,0.0,1.0
2000-03-06,32.5,32.5,32.5,32.5,800,32.5,32.5,32.5,32.5,800,0.0,1.0
2000-03-07,32.0,32.0,32.0,32.0,200,32.0,32.0,32.0,32.0,200,0.0,1.0
2000-03-08,32.0,32.0,32.0,32.0,0,32.0,32.0,32.0,32.0,0,0.0,1.0
2000-03-09,32.0,32.0,32.0,32.0,100,32.0,32.0,32.0,32.0,100,0.0,1.0
2000-03-10,32.0,32.0,32.0,32.0,0,32.0,32.0,32.0,32.0,0,0.0,1.0
2000-03-13,32.0,32.0,32.0,32.0,100,32.0,32.0,32.0,32.0,100,0.0,1.0
2000-03-14,32.0,32.0,32.0,32.0,600,32.0,32.0,32.0,32.0,600,0.0,1.0
2000-03-15,31.75,31.75,31.75,31.75,300,31.75,31.75,31.75,31.75,300,0.0,1.0
2000-03-16,31.75,31.75,31.75,31.75,0,31.75,31.75,31.75,31.75,0,0.0,1.0
2000-03-17,31.75,31.75,31.75,31.75,0,31.75,31.75,31.75,31.75,0,0.0,1.0
2000-03-20,31.75,31.75,31.75,31.75,800,31.75,31.75,31.75,31.75,800,0.0,1.0
2000-03-21,31.75,31.75,31.75,31.75,0,31.75,31.75,31.75,31.75,0,0.0,1.0
2000-03-22,31.75,31.75,31.75,31.75,0,31.75,31.75,31.75,31.75,0,0.0,1.0
2000-03-23,31.75,31.75,31.75,31.75,0,31.75,31.75,31.75,31.75,0,0.0,1.0
2000-03-24,31.88,31.88,31.88,31.88,400,31.88,31.88,31.88,31.88,400,0.0,1.0
2000-03-27,31.75,31.75,31.75,31.75,100,31.75,31.75,31.75,31.75,100,0.0,1.0
2000-03-28,31.75,32.0,31.75,31.75,10500,31.75,32.0,31.75,31.75,10500,0.0,1.0
2000-03-29,31.0,32.5,31.0,31.13,11900,31.0,32.5,31.0,31.13,11900,0.0,1.0
2000-03-30,31.25,31.25,31.0,31.0,7900,31.25,31.25,31.0,31.0,7900,0.0,1.0
2000-03-31,31.25,31.25,30.0,31.0,31900,31.25,31.25,30.0,31.0,31900,0.0,1.0
2000-04-03,30.25,30.25,30.0,30.0,2200,30.25,30.25,30.0,30.0,2200,0.0,1.0
2000-04-04,30.25,30.25,30.25,30.25,1100,30.25,30.25,30.25,30.25,1100,0.0,1.0
2000-04-05,30.25,30.25,30.25,30.25,400,30.25,30.25,30.25,30.25,400,0.0,1.0
2000-04-06,30.25,30.25,30.25,30.25,0,30.25,30.25,30.25,30.25,0,0.0,1.0
2000-04-07,30.25,30.25,30.25,30.25,0,30.25,30.25,30.25,30.25,0,0.0,1.0
2000-04-10,30.25,30.25,30.25,30.25,0,30.25,30.25,30.25,30.25,0,0.0,1.0
2000-04-11,29.25,29.25,29.25,29.25,300,29.25,29.25,29.25,29.25,300,0.0,1.0
2000-04-12,29.25,29.25,29.25,29.25,0,29.25,29.25,29.25,29.25,0,0.0,1.0
2000-04-13,29.25,29.25,29.25,29.25,300,29.25,29.25,29.25,29.25,300,0.0,1.0
2000-04-14,29.25,29.25,29.25,29.25,0,29.25,29.25,29.25,29.25,0,0.0,1.0
2000-04-17,29.25,29.25,29.25,29.25,0,29.25,29.25,29.25,29.25,0,0.0,1.0
2000-04-18,29.38,29.38,29.38,29.38,100,29.38,29.38,29.38,29.38,100,0.0,1.0
2000-04-19,29.75,29.75,29.75,29.75,100,29.75,29.75,29.75,29.75,100,0.0,1.0
2000-04-20,29.75,29.75,29.75,29.75,0,29.75,29.75,29.75,29.75,0,0.0,1.0
2000-04-24,29.25,30.0,29.25,30.0,500,29.25,30.0,29.25,30.0,500,0.0,1.0
2000-04-25,29.25,29.25,29.25,29.25,500,29.25,29.25,29.25,29.25,500,0.0,1.0
2000-04-26,29.25,29.25,29.25,29.25,0,29.25,29.25,29.25,29.25,0,0.0,1.0
2000-04-27,29.88,30.0,29.88,30.0,900,29.88,30.0,29.88,30.0,900,0.0,1.0
2000-04-28,29.38,29.38,29.25,29.25,5700,29.38,29.38,29.25,29.25,5700,0.0,1.0
2000-05-01,29.38,29.38,29.38,29.38,0,29.38,29.38,29.38,29.38,0,0.0,1.0
2000-05-02,29.38,29.38,29.38,29.38,0,29.38,29.38,29.38,29.38,0,0.0,1.0
2000-05-03,29.38,29.38,29.38,29.38,0,29.38,29.38,29.38,29.38,0,0.0,1.0
2000-05-04,29.25,30.0,29.25,30.0,1900,29.25,30.0,29.25,30.0,1900,0.0,1.0
2000-05-05,29.25,29.25,29.25,29.25,0,29.25,29.25,29.25,29.25,0,0.0,1.0
2000-05-08,29.25,29.25,29.25,29.25,0,29.25,29.25,29.25,29.25,0,0.0,1.0
2000-05-09,29.25,29.25,29.25,29.25,0,29.25,29.25,29.25,29.25,0,0.0,1.0
2000-05-10,29.25,29.25,29.25,29.25,0,29.25,29.25,29.25,29.25,0,0.0,1.0
2000-05-11,29.25,29.25,29.25,29.25,0,29.25,29.25,29.25,29.25,0,0.0,1.0
2000-05-12,29.25,29.25,29.25,29.25,0,29.25,29.25,29.25,29.25,0,0.0,1.0
2000-05-15,29.38,29.38,29.38,29.38,100,29.38,29.38,29.38,29.38,100,0.0,1.0
2000-05-16,29.38,29.38,29.38,29.38,0,29.38,29.38,29.38,29.38,0,0.0,1.0
2000-05-17,29.38,29.38,29.38,29.38,0,29.38,29.38,29.38,29.38,0,0.0,1.0
2000-05-18,29.38,29.38,29.38,29.38,0,29.38,29.38,29.38,29.38,0,0.0,1.0
2000-05-19,29.38,29.38,29.38,29.38,100,29.38,29.38,29.38,29.38,100,0.0,1.0
2000-05-22,29.38,29.38,29.38,29.38,0,29.38,29.38,29.38,29.38,0,0.0,1.0
2000-05-23,29.38,29.38,29.38,29.38,0,29.38,29.38,29.38,29.38,0,0.0,1.0
2000-05-24,29.38,29.38,29.38,29.38,0,29.38,29.38,29.38,29.38,0,0.0,1.0
2000-05-25,29.38,29.38,29.38,29.38,0,29.38,29.38,29.38,29.38,0,0.0,1.0
2000-05-26,29.38,29.38,29.38,29.38,100,29.38,29.38,29.38,29.38,100,0.0,1.0
2000-05-30,29.38,29.38,29.38,29.38,0,29.38,29.38,29.38,29.38,0,0.0,1.0
2000-05-31,29.38,29.38,29.38,29.38,200,29.38,29.38,29.38,29.38,200,0.0,1.0
2000-06-01,29.5,29.5,29.25,29.38,10000,29.5,29.5,29.25,29.38,10000,0.0,1.0
2000-06-02,29.38,29.38,29.25,29.25,2000,29.38,29.38,29.25,29.25,2000,0.0,1.0
2000-06-05,28.25,29.25,28.25,29.25,3000,28.25,29.25,28.25,29.25,3000,0.0,1.0
2000-06-06,28.25,28.25,28.25,28.25,0,28.25,28.25,28.25,28.25,0,0.0,1.0
2000-06-07,28.25,28.25,28.25,28.25,0,28.25,28.25,28.25,28.25,0,0.0,1.0
2000-06-08,28.25,28.25,28.25,28.25,0,28.25,28.25,28.25,28.25,0,0.0,1.0
2000-06-09,28.25,28.25,28.25,28.25,0,28.25,28.25,28.25,28.25,0,0.0,1.0
2000-06-12,28.25,28.25,28.25,28.25,0,28.25,28.25,28.25,28.25,0,0.0,1.0
2000-06-13,28.25,28.25,28.25,28.25,0,28.25,28.25,28.25,28.25,0,0.0,1.0
2000-06-14,28.25,28.25,28.25,28.25,0,28.25,28.25,28.25,28.25,0,0.0,1.0
2000-06-15,28.25,28.25,28.25,28.25,0,28.25,28.25,28.25,28.25,0,0.0,1.0
2000-06-16,28.25,28.25,28.25,28.25,0,28.25,28.25,28.25,28.25,0,0.0,1.0
2000-06-19,28.5,28.5,28.38,28.38,2000,28.5,28.5,28.38,28.38,2000,0.0,1.0
2000-06-20,29.25,29.25,28.25,28.25,1100,29.25,29.25,28.25,28.25,1100,0.0,1.0
2000-06-21,29.25,29.25,29.25,29.25,0,29.25,29.25,29.25,29.25,0,0.0,1.0
2000-06-22,29.25,29.25,29.25,29.25,0,29.25,29.25,29.25,29.25,0,0.0,1.0
2000-06-23,29.25,29.25,29.25,29.25,100,29.25,29.25,29.25,29.25,100,0.0,1.0
2000-06-26,29.25,29.25,29.25,29.25,0,29.25,29.25,29.25,29.25,0,0.0,1.0
2000-06-27,29.25,29.25,29.25,29.25,0,29.25,29.25,29.25,29.25,0,0.0,1.0
2000-06-28,29.25,29.25,29.25,29.25,0,29.25,29.25,29.25,29.25,0,0.0,1.0
2000-06-29,28.75,28.75,28.75,28.75,100,28.75,28.75,28.75,28.75,100,0.0,1.0
2000-06-30,28.75,28.75,28.75,28.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
2000-07-03,28.75,28.75,28.75,28.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
2000-07-05,28.75,28.75,28.75,28.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
2000-07-06,28.75,28.75,28.75,28.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
2000-07-07,28.75,28.75,28.75,28.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
2000-07-10,28.75,28.75,28.75,28.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
2000-07-11,28.75,28.75,28.75,28.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
2000-07-12,28.75,28.75,28.75,28.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
2000-07-13,28.75,28.75,28.75,28.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
2000-07-14,28.75,28.75,28.75,28.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
2000-07-17,28.75,28.75,28.75,28.75,800,28.75,28.75,28.75,28.75,800,0.0,1.0
2000-07-18,28.0,28.5,27.0,28.5,2100,28.0,28.5,27.0,28.5,2100,0.0,1.0
2000-07-19,28.0,28.0,28.0,28.0,0,28.0,28.0,28.0,28.0,0,0.0,1.0
2000-07-20,28.0,28.0,28.0,28.0,0,28.0,28.0,28.0,28.0,0,0.0,1.0
2000-07-21,28.0,28.0,28.0,28.0,0,28.0,28.0,28.0,28.0,0,0.0,1.0
2000-07-24,28.0,28.0,28.0,28.0,0,28.0,28.0,28.0,28.0,0,0.0,1.0
2000-07-25,29.0,29.0,29.0,29.0,600,29.0,29.0,29.0,29.0,600,0.0,1.0
2000-07-26,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2000-07-27,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2000-07-28,29.0,29.0,29.0,29.0,1500,29.0,29.0,29.0,29.0,1500,0.0,1.0
2000-07-31,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2000-08-01,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2000-08-02,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2000-08-03,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2000-08-04,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2000-08-07,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2000-08-08,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2000-08-09,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2000-08-10,29.0,29.0,29.0,29.0,1000,29.0,29.0,29.0,29.0,1000,0.0,1.0
2000-08-11,28.75,29.5,28.75,29.5,200,28.75,29.5,28.75,29.5,200,0.0,1.0
2000-08-14,28.75,28.75,28.75,28.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
2000-08-15,29.5,29.5,29.5,29.5,200,29.5,29.5,29.5,29.5,200,0.0,1.0
2000-08-16,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
2000-08-17,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
2000-08-18,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
2000-08-21,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
2000-08-22,28.5,28.5,28.5,28.5,2000,28.5,28.5,28.5,28.5,2000,0.0,1.0
2000-08-23,29.0,29.0,28.5,28.5,1300,29.0,29.0,28.5,28.5,1300,0.0,1.0
2000-08-24,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2000-08-25,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2000-08-28,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2000-08-29,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2000-08-30,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2000-08-31,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2000-09-01,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2000-09-05,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2000-09-06,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2000-09-07,29.0,29.0,29.0,29.0,3000,29.0,29.0,29.0,29.0,3000,0.0,1.0
2000-09-08,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2000-09-11,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2000-09-12,29.0,29.0,29.0,29.0,500,29.0,29.0,29.0,29.0,500,0.0,1.0
2000-09-13,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2000-09-14,29.0,29.0,29.0,29.0,19000,29.0,29.0,29.0,29.0,19000,0.0,1.0
2000-09-15,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2000-09-18,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2000-09-19,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2000-09-20,28.5,28.5,28.5,28.5,900,28.5,28.5,28.5,28.5,900,0.0,1.0
2000-09-21,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
2000-09-22,28.75,28.75,28.75,28.75,1200,28.75,28.75,28.75,28.75,1200,0.0,1.0
2000-09-25,28.75,28.75,28.75,28.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
2000-09-26,28.75,28.75,28.75,28.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
2000-09-27,28.75,28.75,28.75,28.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
2000-09-28,28.75,28.75,28.75,28.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
2000-09-29,28.75,28.75,28.75,28.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
2000-10-02,28.75,28.75,28.75,28.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
2000-10-03,28.75,28.75,28.75,28.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
2000-10-04,28.75,28.75,28.75,28.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
2000-10-05,28.75,28.75,28.75,28.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
2000-10-06,28.63,28.63,28.5,28.5,1400,28.63,28.63,28.5,28.5,1400,0.0,1.0
2000-10-09,28.62,28.62,28.62,28.62,0,28.62,28.62,28.62,28.62,0,0.0,1.0
2000-10-10,28.62,28.62,28.62,28.62,0,28.62,28.62,28.62,28.62,0,0.0,1.0
2000-10-11,28.62,28.62,28.62,28.62,0,28.62,28.62,28.62,28.62,0,0.0,1.0
2000-10-12,28.62,28.62,28.62,28.62,0,28.62,28.62,28.62,28.62,0,0.0,1.0
2000-10-13,28.62,28.62,28.62,28.62,0,28.62,28.62,28.62,28.62,0,0.0,1.0
2000-10-16,28.62,28.62,28.62,28.62,0,28.62,28.62,28.62,28.62,0,0.0,1.0
2000-10-17,28.62,28.62,28.62,28.62,0,28.62,28.62,28.62,28.62,0,0.0,1.0
2000-10-18,28.62,28.62,28.62,28.62,0,28.62,28.62,28.62,28.62,0,0.0,1.0
2000-10-19,28.62,28.62,28.62,28.62,0,28.62,28.62,28.62,28.62,0,0.0,1.0
2000-10-20,28.5,28.5,28.5,28.5,500,28.5,28.5,28.5,28.5,500,0.0,1.0
2000-10-23,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
2000-10-24,28.5,28.5,28.5,28.5,100,28.5,28.5,28.5,28.5,100,0.0,1.0
2000-10-25,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
2000-10-26,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
2000-10-27,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
2000-10-30,28.75,29.0,28.75,29.0,4600,28.75,29.0,28.75,29.0,4600,0.0,1.0
2000-10-31,28.75,28.75,28.75,28.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
2000-11-01,28.75,28.75,28.75,28.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
2000-11-02,28.75,28.75,28.75,28.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
2000-11-03,28.75,28.75,28.75,28.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
2000-11-06,28.5,29.0,28.5,29.0,500,28.5,29.0,28.5,29.0,500,0.0,1.0
2000-11-07,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
2000-11-08,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
2000-11-09,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
2000-11-10,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
2000-11-13,28.5,28.5,28.5,28.5,100,28.5,28.5,28.5,28.5,100,0.0,1.0
2000-11-14,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
2000-11-15,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
2000-11-16,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
2000-11-17,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
2000-11-20,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
2000-11-21,29.25,29.25,29.25,29.25,100,29.25,29.25,29.25,29.25,100,0.0,1.0
2000-11-22,29.25,29.25,29.25,29.25,0,29.25,29.25,29.25,29.25,0,0.0,1.0
2000-11-24,29.25,29.25,29.25,29.25,0,29.25,29.25,29.25,29.25,0,0.0,1.0
2000-11-27,29.25,29.25,29.25,29.25,0,29.25,29.25,29.25,29.25,0,0.0,1.0
2000-11-28,29.25,29.25,29.25,29.25,0,29.25,29.25,29.25,29.25,0,0.0,1.0
2000-11-29,29.25,29.25,29.25,29.25,0,29.25,29.25,29.25,29.25,0,0.0,1.0
2000-11-30,29.25,29.25,29.25,29.25,0,29.25,29.25,29.25,29.25,0,0.0,1.0
2000-12-01,29.25,29.25,29.25,29.25,0,29.25,29.25,29.25,29.25,0,0.0,1.0
2000-12-04,29.25,29.25,29.25,29.25,0,29.25,29.25,29.25,29.25,0,0.0,1.0
2000-12-05,29.25,29.25,29.25,29.25,0,29.25,29.25,29.25,29.25,0,0.0,1.0
2000-12-06,29.25,29.25,29.25,29.25,0,29.25,29.25,29.25,29.25,0,0.0,1.0
2000-12-07,29.25,29.25,29.25,29.25,200,29.25,29.25,29.25,29.25,200,0.0,1.0
2000-12-08,29.25,29.25,29.25,29.25,0,29.25,29.25,29.25,29.25,0,0.0,1.0
2000-12-11,30.06,30.06,29.25,29.25,200,30.06,30.06,29.25,29.25,200,0.0,1.0
2000-12-12,29.38,29.38,29.38,29.38,300,29.38,29.38,29.38,29.38,300,0.0,1.0
2000-12-13,29.38,29.38,29.38,29.38,0,29.38,29.38,29.38,29.38,0,0.0,1.0
2000-12-14,29.38,29.38,29.38,29.38,0,29.38,29.38,29.38,29.38,0,0.0,1.0
2000-12-15,29.38,29.38,29.38,29.38,0,29.38,29.38,29.38,29.38,0,0.0,1.0
2000-12-18,29.38,29.38,29.38,29.38,0,29.38,29.38,29.38,29.38,0,0.0,1.0
2000-12-19,29.38,29.38,29.38,29.38,0,29.38,29.38,29.38,29.38,0,0.0,1.0
2000-12-20,29.38,29.38,29.38,29.38,1000,29.38,29.38,29.38,29.38,1000,0.0,1.0
2000-12-21,29.38,29.38,29.38,29.38,0,29.38,29.38,29.38,29.38,0,0.0,1.0
2000-12-22,29.38,29.38,29.38,29.38,0,29.38,29.38,29.38,29.38,0,0.0,1.0
2000-12-26,29.38,29.38,29.38,29.38,0,29.38,29.38,29.38,29.38,0,0.0,1.0
2000-12-27,29.75,29.75,29.75,29.75,200,29.75,29.75,29.75,29.75,200,0.0,1.0
2000-12-28,28.13,28.13,28.0,28.0,37200,28.13,28.13,28.0,28.0,37200,0.0,1.0
2000-12-29,30.0,30.0,30.0,30.0,1800,30.0,30.0,30.0,30.0,1800,0.0,1.0
2001-01-02,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
2001-01-03,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
2001-01-04,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
2001-01-05,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
2001-01-08,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
2001-01-09,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
2001-01-10,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
2001-01-11,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
2001-01-12,30.0,30.0,30.0,30.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
2001-01-16,29.75,29.75,29.75,29.75,100,29.75,29.75,29.75,29.75,100,0.0,1.0
2001-01-17,29.75,29.75,29.75,29.75,0,29.75,29.75,29.75,29.75,0,0.0,1.0
2001-01-18,29.75,29.75,29.75,29.75,0,29.75,29.75,29.75,29.75,0,0.0,1.0
2001-01-19,30.12,30.12,30.0,30.0,400,30.12,30.12,30.0,30.0,400,0.0,1.0
2001-01-22,31.0,31.0,30.0,30.0,1200,31.0,31.0,30.0,30.0,1200,0.0,1.0
2001-01-23,31.0,31.0,31.0,31.0,300,31.0,31.0,31.0,31.0,300,0.0,1.0
2001-01-24,31.0,31.0,31.0,31.0,0,31.0,31.0,31.0,31.0,0,0.0,1.0
2001-01-25,31.0,31.0,31.0,31.0,0,31.0,31.0,31.0,31.0,0,0.0,1.0
2001-01-26,30.75,30.75,30.75,30.75,300,30.75,30.75,30.75,30.75,300,0.0,1.0
2001-01-29,31.75,31.75,31.75,31.75,300,31.75,31.75,31.75,31.75,300,0.0,1.0
2001-01-30,31.75,31.75,31.75,31.75,0,31.75,31.75,31.75,31.75,0,0.0,1.0
2001-01-31,32.0,32.0,32.0,32.0,300,32.0,32.0,32.0,32.0,300,0.0,1.0
2001-02-01,31.0,31.0,31.0,31.0,500,31.0,31.0,31.0,31.0,500,0.0,1.0
2001-02-02,31.0,31.0,31.0,31.0,0,31.0,31.0,31.0,31.0,0,0.0,1.0
2001-02-05,30.75,30.75,29.75,29.75,1100,30.75,30.75,29.75,29.75,1100,0.0,1.0
2001-02-06,30.75,30.75,30.75,30.75,0,30.75,30.75,30.75,30.75,0,0.0,1.0
2001-02-07,30.75,30.75,30.75,30.75,0,30.75,30.75,30.75,30.75,0,0.0,1.0
2001-02-08,31.13,31.13,31.0,31.0,600,31.13,31.13,31.0,31.0,600,0.0,1.0
2001-02-09,31.13,31.75,31.0,31.75,1200,31.13,31.75,31.0,31.75,1200,0.0,1.0
2001-02-12,31.12,31.12,31.12,31.12,0,31.12,31.12,31.12,31.12,0,0.0,1.0
2001-02-13,31.12,31.12,31.12,31.12,0,31.12,31.12,31.12,31.12,0,0.0,1.0
2001-02-14,31.12,31.12,31.12,31.12,0,31.12,31.12,31.12,31.12,0,0.0,1.0
2001-02-15,31.12,31.12,31.12,31.12,0,31.12,31.12,31.12,31.12,0,0.0,1.0
2001-02-16,31.12,31.12,31.12,31.12,0,31.12,31.12,31.12,31.12,0,0.0,1.0
2001-02-20,31.12,31.12,31.12,31.12,0,31.12,31.12,31.12,31.12,0,0.0,1.0
2001-02-21,31.12,31.12,31.12,31.12,0,31.12,31.12,31.12,31.12,0,0.0,1.0
2001-02-22,33.25,33.25,33.0,33.0,600,33.25,33.25,33.0,33.0,600,0.0,1.0
2001-02-23,31.63,31.63,31.63,31.63,100,31.63,31.63,31.63,31.63,100,0.0,1.0
2001-02-26,31.63,31.63,31.63,31.63,200,31.63,31.63,31.63,31.63,200,0.0,1.0
2001-02-27,31.62,31.62,31.62,31.62,0,31.62,31.62,31.62,31.62,0,0.0,1.0
2001-02-28,31.62,31.62,31.62,31.62,0,31.62,31.62,31.62,31.62,0,0.0,1.0
2001-03-01,31.62,31.62,31.62,31.62,0,31.62,31.62,31.62,31.62,0,0.0,1.0
2001-03-02,31.63,31.63,31.63,31.63,200,31.63,31.63,31.63,31.63,200,0.0,1.0
2001-03-05,31.62,31.62,31.62,31.62,0,31.62,31.62,31.62,31.62,0,0.0,1.0
2001-03-06,31.62,31.62,31.62,31.62,0,31.62,31.62,31.62,31.62,0,0.0,1.0
2001-03-07,31.62,31.62,31.62,31.62,0,31.62,31.62,31.62,31.62,0,0.0,1.0
2001-03-08,31.62,31.62,31.62,31.62,0,31.62,31.62,31.62,31.62,0,0.0,1.0
2001-03-09,31.62,31.62,31.62,31.62,0,31.62,31.62,31.62,31.62,0,0.0,1.0
2001-03-12,31.0,31.0,30.5,30.5,1300,31.0,31.0,30.5,30.5,1300,0.0,1.0
2001-03-13,31.63,31.63,31.63,31.63,500,31.63,31.63,31.63,31.63,500,0.0,1.0
2001-03-14,31.62,31.62,31.62,31.62,0,31.62,31.62,31.62,31.62,0,0.0,1.0
2001-03-15,30.75,30.75,30.75,30.75,500,30.75,30.75,30.75,30.75,500,0.0,1.0
2001-03-16,30.75,30.75,30.75,30.75,0,30.75,30.75,30.75,30.75,0,0.0,1.0
2001-03-19,30.75,30.75,30.75,30.75,0,30.75,30.75,30.75,30.75,0,0.0,1.0
2001-03-20,30.75,30.75,30.75,30.75,0,30.75,30.75,30.75,30.75,0,0.0,1.0
2001-03-21,30.75,30.75,30.75,30.75,0,30.75,30.75,30.75,30.75,0,0.0,1.0
2001-03-22,30.75,30.75,30.75,30.75,0,30.75,30.75,30.75,30.75,0,0.0,1.0
2001-03-23,30.75,30.75,30.75,30.75,0,30.75,30.75,30.75,30.75,0,0.0,1.0
2001-03-26,30.75,30.75,30.75,30.75,0,30.75,30.75,30.75,30.75,0,0.0,1.0
2001-03-27,30.75,30.75,30.75,30.75,0,30.75,30.75,30.75,30.75,0,0.0,1.0
2001-03-28,30.5,30.5,30.5,30.5,100,30.5,30.5,30.5,30.5,100,0.0,1.0
2001-03-29,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
2001-03-30,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
2001-04-02,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
2001-04-03,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
2001-04-04,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
2001-04-05,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
2001-04-06,30.13,30.13,30.13,30.13,500,30.13,30.13,30.13,30.13,500,0.0,1.0
2001-04-09,30.5,30.5,30.5,30.5,500,30.5,30.5,30.5,30.5,500,0.0,1.0
2001-04-10,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
2001-04-11,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
2001-04-12,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
2001-04-16,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
2001-04-17,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
2001-04-18,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
2001-04-19,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
2001-04-20,30.75,30.75,30.75,30.75,100,30.75,30.75,30.75,30.75,100,0.0,1.0
2001-04-23,30.75,30.75,30.75,30.75,0,30.75,30.75,30.75,30.75,0,0.0,1.0
2001-04-24,30.75,30.75,30.75,30.75,0,30.75,30.75,30.75,30.75,0,0.0,1.0
2001-04-25,30.75,30.75,30.75,30.75,0,30.75,30.75,30.75,30.75,0,0.0,1.0
2001-04-26,30.75,30.75,30.75,30.75,0,30.75,30.75,30.75,30.75,0,0.0,1.0
2001-04-27,30.75,30.75,30.75,30.75,0,30.75,30.75,30.75,30.75,0,0.0,1.0
2001-04-30,31.25,31.25,31.25,31.25,300,31.25,31.25,31.25,31.25,300,0.0,1.0
2001-05-01,31.5,31.5,31.5,31.5,200,31.5,31.5,31.5,31.5,200,0.0,1.0
2001-05-02,31.5,31.5,31.5,31.5,0,31.5,31.5,31.5,31.5,0,0.0,1.0
2001-05-03,31.5,31.5,31.5,31.5,0,31.5,31.5,31.5,31.5,0,0.0,1.0
2001-05-04,31.5,31.5,31.5,31.5,0,31.5,31.5,31.5,31.5,0,0.0,1.0
2001-05-07,31.5,31.5,31.5,31.5,500,31.5,31.5,31.5,31.5,500,0.0,1.0
2001-05-08,31.5,31.5,31.5,31.5,0,31.5,31.5,31.5,31.5,0,0.0,1.0
2001-05-09,31.5,31.5,31.5,31.5,0,31.5,31.5,31.5,31.5,0,0.0,1.0
2001-05-10,31.5,31.5,31.5,31.5,0,31.5,31.5,31.5,31.5,0,0.0,1.0
2001-05-11,31.5,31.5,31.5,31.5,0,31.5,31.5,31.5,31.5,0,0.0,1.0
2001-05-14,31.05,31.25,31.05,31.06,4800,31.05,31.25,31.05,31.06,4800,0.0,1.0
2001-05-15,31.05,31.05,31.05,31.05,0,31.05,31.05,31.05,31.05,0,0.0,1.0
2001-05-16,31.05,31.05,31.05,31.05,0,31.05,31.05,31.05,31.05,0,0.0,1.0
2001-05-17,31.05,31.05,31.05,31.05,0,31.05,31.05,31.05,31.05,0,0.0,1.0
2001-05-18,31.05,31.05,31.05,31.05,0,31.05,31.05,31.05,31.05,0,0.0,1.0
2001-05-21,29.5,29.5,29.5,29.5,100,29.5,29.5,29.5,29.5,100,0.0,1.0
2001-05-22,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
2001-05-23,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
2001-05-24,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
2001-05-25,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
2001-05-29,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
2001-05-30,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
2001-05-31,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
2001-06-01,29.5,29.5,29.5,29.5,300,29.5,29.5,29.5,29.5,300,0.0,1.0
2001-06-04,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
2001-06-05,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
2001-06-06,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
2001-06-07,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
2001-06-08,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
2001-06-11,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
2001-06-12,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
2001-06-13,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
2001-06-14,29.5,29.5,29.5,29.5,0,29.5,29.5,29.5,29.5,0,0.0,1.0
2001-06-15,28.0,28.0,28.0,28.0,100,28.0,28.0,28.0,28.0,100,0.0,1.0
2001-06-18,28.0,28.0,28.0,28.0,0,28.0,28.0,28.0,28.0,0,0.0,1.0
2001-06-19,28.0,28.0,28.0,28.0,200,28.0,28.0,28.0,28.0,200,0.0,1.0
2001-06-20,28.0,28.0,28.0,28.0,0,28.0,28.0,28.0,28.0,0,0.0,1.0
2001-06-21,28.0,28.0,28.0,28.0,0,28.0,28.0,28.0,28.0,0,0.0,1.0
2001-06-22,28.0,28.0,28.0,28.0,0,28.0,28.0,28.0,28.0,0,0.0,1.0
2001-06-25,28.0,28.0,28.0,28.0,0,28.0,28.0,28.0,28.0,0,0.0,1.0
2001-06-26,26.0,26.0,26.0,26.0,900,26.0,26.0,26.0,26.0,900,0.0,1.0
2001-06-27,26.0,26.0,26.0,26.0,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-06-28,27.1,27.1,27.0,27.0,1200,27.1,27.1,27.0,27.0,1200,0.0,1.0
2001-06-29,27.1,27.1,27.1,27.1,0,27.1,27.1,27.1,27.1,0,0.0,1.0
2001-07-02,27.1,27.1,27.1,27.1,0,27.1,27.1,27.1,27.1,0,0.0,1.0
2001-07-03,27.1,27.1,27.1,27.1,0,27.1,27.1,27.1,27.1,0,0.0,1.0
2001-07-05,27.1,27.1,27.1,27.1,0,27.1,27.1,27.1,27.1,0,0.0,1.0
2001-07-06,27.1,27.1,27.1,27.1,0,27.1,27.1,27.1,27.1,0,0.0,1.0
2001-07-09,27.1,27.1,27.1,27.1,0,27.1,27.1,27.1,27.1,0,0.0,1.0
2001-07-10,27.1,27.1,27.1,27.1,0,27.1,27.1,27.1,27.1,0,0.0,1.0
2001-07-11,27.1,27.1,27.1,27.1,0,27.1,27.1,27.1,27.1,0,0.0,1.0
2001-07-12,27.1,27.1,27.1,27.1,0,27.1,27.1,27.1,27.1,0,0.0,1.0
2001-07-13,27.96,27.96,27.0,27.3,3700,27.96,27.96,27.0,27.3,3700,0.0,1.0
2001-07-16,27.96,27.96,27.96,27.96,0,27.96,27.96,27.96,27.96,0,0.0,1.0
2001-07-17,27.96,27.96,27.96,27.96,0,27.96,27.96,27.96,27.96,0,0.0,1.0
2001-07-18,27.96,27.96,27.96,27.96,0,27.96,27.96,27.96,27.96,0,0.0,1.0
2001-07-19,27.96,27.96,27.96,27.96,0,27.96,27.96,27.96,27.96,0,0.0,1.0
2001-07-20,26.5,27.25,26.5,26.5,1600,26.5,27.25,26.5,26.5,1600,0.0,1.0
2001-07-23,26.5,26.5,26.5,26.5,0,26.5,26.5,26.5,26.5,0,0.0,1.0
2001-07-24,27.0,27.0,27.0,27.0,200,27.0,27.0,27.0,27.0,200,0.0,1.0
2001-07-25,27.0,27.0,27.0,27.0,0,27.0,27.0,27.0,27.0,0,0.0,1.0
2001-07-26,27.0,27.0,27.0,27.0,0,27.0,27.0,27.0,27.0,0,0.0,1.0
2001-07-27,27.0,27.0,27.0,27.0,0,27.0,27.0,27.0,27.0,0,0.0,1.0
2001-07-30,27.0,27.0,27.0,27.0,0,27.0,27.0,27.0,27.0,0,0.0,1.0
2001-07-31,27.0,27.0,27.0,27.0,0,27.0,27.0,27.0,27.0,0,0.0,1.0
2001-08-01,27.0,27.0,27.0,27.0,0,27.0,27.0,27.0,27.0,0,0.0,1.0
2001-08-02,27.0,27.0,27.0,27.0,0,27.0,27.0,27.0,27.0,0,0.0,1.0
2001-08-03,27.0,27.0,27.0,27.0,0,27.0,27.0,27.0,27.0,0,0.0,1.0
2001-08-06,27.0,27.0,27.0,27.0,0,27.0,27.0,27.0,27.0,0,0.0,1.0
2001-08-07,27.0,27.0,27.0,27.0,0,27.0,27.0,27.0,27.0,0,0.0,1.0
2001-08-08,27.0,27.0,27.0,27.0,0,27.0,27.0,27.0,27.0,0,0.0,1.0
2001-08-09,27.0,27.0,27.0,27.0,0,27.0,27.0,27.0,27.0,0,0.0,1.0
2001-08-10,27.0,27.0,27.0,27.0,0,27.0,27.0,27.0,27.0,0,0.0,1.0
2001-08-13,27.0,27.0,27.0,27.0,0,27.0,27.0,27.0,27.0,0,0.0,1.0
2001-08-14,27.0,27.0,27.0,27.0,0,27.0,27.0,27.0,27.0,0,0.0,1.0
2001-08-15,27.0,27.0,27.0,27.0,0,27.0,27.0,27.0,27.0,0,0.0,1.0
2001-08-16,27.0,27.0,27.0,27.0,0,27.0,27.0,27.0,27.0,0,0.0,1.0
2001-08-17,27.0,27.0,27.0,27.0,0,27.0,27.0,27.0,27.0,0,0.0,1.0
2001-08-20,27.0,27.0,27.0,27.0,0,27.0,27.0,27.0,27.0,0,0.0,1.0
2001-08-21,27.0,27.0,27.0,27.0,0,27.0,27.0,27.0,27.0,0,0.0,1.0
2001-08-22,27.0,27.0,27.0,27.0,0,27.0,27.0,27.0,27.0,0,0.0,1.0
2001-08-23,27.0,27.0,27.0,27.0,0,27.0,27.0,27.0,27.0,0,0.0,1.0
2001-08-24,27.0,27.0,27.0,27.0,0,27.0,27.0,27.0,27.0,0,0.0,1.0
2001-08-27,27.0,27.0,27.0,27.0,0,27.0,27.0,27.0,27.0,0,0.0,1.0
2001-08-28,27.0,27.0,27.0,27.0,0,27.0,27.0,27.0,27.0,0,0.0,1.0
2001-08-29,28.25,28.25,28.25,28.25,100,28.25,28.25,28.25,28.25,100,0.0,1.0
2001-08-30,28.25,28.25,28.25,28.25,0,28.25,28.25,28.25,28.25,0,0.0,1.0
2001-08-31,28.25,28.25,28.25,28.25,0,28.25,28.25,28.25,28.25,0,0.0,1.0
2001-09-04,28.25,28.25,28.25,28.25,0,28.25,28.25,28.25,28.25,0,0.0,1.0
2001-09-05,28.25,28.25,28.25,28.25,0,28.25,28.25,28.25,28.25,0,0.0,1.0
2001-09-06,28.25,28.25,28.25,28.25,300,28.25,28.25,28.25,28.25,300,0.0,1.0
2001-09-07,28.25,28.5,28.25,28.5,1200,28.25,28.5,28.25,28.5,1200,0.0,1.0
2001-09-10,28.25,28.25,28.25,28.25,0,28.25,28.25,28.25,28.25,0,0.0,1.0
2001-09-17,28.25,28.25,28.25,28.25,0,28.25,28.25,28.25,28.25,0,0.0,1.0
2001-09-18,28.25,28.25,28.25,28.25,0,28.25,28.25,28.25,28.25,0,0.0,1.0
2001-09-19,28.5,28.5,28.25,28.5,4700,28.5,28.5,28.25,28.5,4700,0.0,1.0
2001-09-20,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
2001-09-21,26.0,27.25,26.0,27.25,200,26.0,27.25,26.0,27.25,200,0.0,1.0
2001-09-24,26.0,26.0,26.0,26.0,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-09-25,26.0,26.0,26.0,26.0,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-09-26,26.0,26.0,26.0,26.0,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-09-27,26.0,26.0,26.0,26.0,100,26.0,26.0,26.0,26.0,100,0.0,1.0
2001-09-28,26.0,26.0,26.0,26.0,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-10-01,26.0,26.0,26.0,26.0,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-10-02,30.75,31.0,30.75,31.0,500,30.75,31.0,30.75,31.0,500,0.0,1.0
2001-10-03,30.75,30.75,30.75,30.75,0,30.75,30.75,30.75,30.75,0,0.0,1.0
2001-10-04,30.75,30.75,30.75,30.75,0,30.75,30.75,30.75,30.75,0,0.0,1.0
2001-10-05,30.75,30.75,30.75,30.75,0,30.75,30.75,30.75,30.75,0,0.0,1.0
2001-10-08,30.75,30.75,30.75,30.75,0,30.75,30.75,30.75,30.75,0,0.0,1.0
2001-10-09,32.75,32.75,32.75,32.75,100,32.75,32.75,32.75,32.75,100,0.0,1.0
2001-10-10,32.75,32.75,32.75,32.75,0,32.75,32.75,32.75,32.75,0,0.0,1.0
2001-10-11,32.75,32.75,32.75,32.75,0,32.75,32.75,32.75,32.75,0,0.0,1.0
2001-10-12,32.0,32.0,32.0,32.0,200,32.0,32.0,32.0,32.0,200,0.0,1.0
2001-10-15,32.0,32.0,32.0,32.0,0,32.0,32.0,32.0,32.0,0,0.0,1.0
2001-10-16,32.0,32.0,32.0,32.0,200,32.0,32.0,32.0,32.0,200,0.0,1.0
2001-10-17,32.0,32.0,32.0,32.0,100,32.0,32.0,32.0,32.0,100,0.0,1.0
2001-10-18,32.0,32.0,32.0,32.0,0,32.0,32.0,32.0,32.0,0,0.0,1.0
2001-10-19,32.0,32.0,32.0,32.0,0,32.0,32.0,32.0,32.0,0,0.0,1.0
2001-10-22,31.0,31.0,31.0,31.0,200,31.0,31.0,31.0,31.0,200,0.0,1.0
2001-10-23,31.0,31.0,31.0,31.0,0,31.0,31.0,31.0,31.0,0,0.0,1.0
2001-10-24,31.0,31.0,31.0,31.0,0,31.0,31.0,31.0,31.0,0,0.0,1.0
2001-10-25,31.97,31.97,31.97,31.97,100,31.97,31.97,31.97,31.97,100,0.0,1.0
2001-10-26,31.97,31.97,31.97,31.97,100,31.97,31.97,31.97,31.97,100,0.0,1.0
2001-10-29,31.97,31.97,31.97,31.97,0,31.97,31.97,31.97,31.97,0,0.0,1.0
2001-10-30,31.97,31.97,31.97,31.97,0,31.97,31.97,31.97,31.97,0,0.0,1.0
2001-10-31,31.97,31.97,31.97,31.97,0,31.97,31.97,31.97,31.97,0,0.0,1.0
2001-11-01,31.75,31.75,31.75,31.75,100,31.75,31.75,31.75,31.75,100,0.0,1.0
2001-11-02,31.75,31.75,31.75,31.75,0,31.75,31.75,31.75,31.75,0,0.0,1.0
2001-11-05,31.75,31.75,31.75,31.75,0,31.75,31.75,31.75,31.75,0,0.0,1.0
2001-11-06,31.75,31.75,31.75,31.75,0,31.75,31.75,31.75,31.75,0,0.0,1.0
2001-11-07,31.75,31.75,31.75,31.75,0,31.75,31.75,31.75,31.75,0,0.0,1.0
2001-11-08,31.75,31.75,31.75,31.75,0,31.75,31.75,31.75,31.75,0,0.0,1.0
2001-11-09,31.75,31.75,31.75,31.75,0,31.75,31.75,31.75,31.75,0,0.0,1.0
2001-11-12,31.95,31.95,31.95,31.95,100,31.95,31.95,31.95,31.95,100,0.0,1.0
2001-11-13,31.95,31.95,31.95,31.95,0,31.95,31.95,31.95,31.95,0,0.0,1.0
2001-11-14,31.95,31.95,31.95,31.95,0,31.95,31.95,31.95,31.95,0,0.0,1.0
2001-11-15,31.95,31.95,31.95,31.95,0,31.95,31.95,31.95,31.95,0,0.0,1.0
2001-11-16,28.27,28.27,28.27,28.27,100,28.27,28.27,28.27,28.27,100,0.0,1.0
2001-11-19,28.27,28.27,28.27,28.27,0,28.27,28.27,28.27,28.27,0,0.0,1.0
2001-11-20,28.27,28.27,28.27,28.27,0,28.27,28.27,28.27,28.27,0,0.0,1.0
2001-11-21,28.27,28.27,28.27,28.27,0,28.27,28.27,28.27,28.27,0,0.0,1.0
2001-11-23,28.27,28.27,28.27,28.27,0,28.27,28.27,28.27,28.27,0,0.0,1.0
2001-11-26,28.2,28.25,28.2,28.25,600,28.2,28.25,28.2,28.25,600,0.0,1.0
2001-11-27,28.2,28.2,28.2,28.2,0,28.2,28.2,28.2,28.2,0,0.0,1.0
2001-11-28,28.2,28.2,28.2,28.2,0,28.2,28.2,28.2,28.2,0,0.0,1.0
2001-11-29,28.2,28.2,28.2,28.2,0,28.2,28.2,28.2,28.2,0,0.0,1.0
2001-11-30,28.2,28.2,28.2,28.2,0,28.2,28.2,28.2,28.2,0,0.0,1.0
2001-12-03,28.2,28.2,28.2,28.2,0,28.2,28.2,28.2,28.2,0,0.0,1.0
2001-12-04,28.2,28.2,28.2,28.2,0,28.2,28.2,28.2,28.2,0,0.0,1.0
2001-12-05,27.8,27.8,27.55,27.55,1100,27.8,27.8,27.55,27.55,1100,0.0,1.0
2001-12-06,27.8,27.8,27.8,27.8,0,27.8,27.8,27.8,27.8,0,0.0,1.0
2001-12-07,27.55,27.55,23.5,27.55,500,27.55,27.55,23.5,27.55,500,0.0,1.0
2001-12-10,27.55,27.55,27.55,27.55,0,27.55,27.55,27.55,27.55,0,0.0,1.0
2001-12-11,24.5,24.6,24.0,24.6,400,24.5,24.6,24.0,24.6,400,0.0,1.0
2001-12-12,27.0,27.0,27.0,27.0,100,27.0,27.0,27.0,27.0,100,0.0,1.0
2001-12-13,23.6,23.6,23.6,23.6,100,23.6,23.6,23.6,23.6,100,0.0,1.0
2001-12-14,23.6,23.6,23.6,23.6,0,23.6,23.6,23.6,23.6,0,0.0,1.0
2001-12-17,22.25,27.5,19.0,23.5,5100,22.25,27.5,19.0,23.5,5100,0.0,1.0
2001-12-18,23.0,25.0,22.05,22.05,3700,23.0,25.0,22.05,22.05,3700,0.0,1.0
2001-12-19,23.0,23.0,23.0,23.0,0,23.0,23.0,23.0,23.0,0,0.0,1.0
2001-12-20,23.0,23.0,23.0,23.0,0,23.0,23.0,23.0,23.0,0,0.0,1.0
2001-12-21,22.3,22.3,22.3,22.3,100,22.3,22.3,22.3,22.3,100,0.0,1.0
2001-12-24,22.3,22.3,22.3,22.3,0,22.3,22.3,22.3,22.3,0,0.0,1.0
2001-12-26,22.3,22.3,22.3,22.3,0,22.3,22.3,22.3,22.3,0,0.0,1.0
2001-12-27,22.5,22.5,22.5,22.5,200,22.5,22.5,22.5,22.5,200,0.0,1.0
2001-12-28,24.5,24.5,23.25,23.25,700,24.5,24.5,23.25,23.25,700,0.0,1.0
2001-12-31,24.5,24.5,24.5,24.5,0,24.5,24.5,24.5,24.5,0,0.0,1.0
2002-01-02,24.5,24.5,24.5,24.5,100,24.5,24.5,24.5,24.5,100,0.0,1.0
2002-01-03,24.5,24.5,24.5,24.5,200,24.5,24.5,24.5,24.5,200,0.0,1.0
2002-01-04,24.5,24.5,24.25,24.25,2500,24.5,24.5,24.25,24.25,2500,0.0,1.0
2002-01-07,24.5,24.5,24.5,24.5,0,24.5,24.5,24.5,24.5,0,0.0,1.0
2002-01-08,24.5,24.5,24.5,24.5,0,24.5,24.5,24.5,24.5,0,0.0,1.0
2002-01-09,23.75,23.75,23.75,23.75,100,23.75,23.75,23.75,23.75,100,0.0,1.0
2002-01-10,23.75,23.75,23.75,23.75,1200,23.75,23.75,23.75,23.75,1200,0.0,1.0
2002-01-11,23.75,23.75,23.75,23.75,100,23.75,23.75,23.75,23.75,100,0.0,1.0
2002-01-14,23.75,23.75,23.75,23.75,0,23.75,23.75,23.75,23.75,0,0.0,1.0
2002-01-15,23.75,23.75,23.75,23.75,0,23.75,23.75,23.75,23.75,0,0.0,1.0
2002-01-16,23.75,23.75,23.75,23.75,0,23.75,23.75,23.75,23.75,0,0.0,1.0
2002-01-17,23.75,23.75,23.75,23.75,0,23.75,23.75,23.75,23.75,0,0.0,1.0
2002-01-18,23.4,23.85,23.25,23.85,1200,23.4,23.85,23.25,23.85,1200,0.0,1.0
2002-01-22,24.5,24.5,24.5,24.5,2300,24.5,24.5,24.5,24.5,2300,0.0,1.0
2002-01-23,24.69,24.8,24.6,24.8,10200,24.69,24.8,24.6,24.8,10200,0.0,1.0
2002-01-24,24.69,24.69,24.69,24.69,0,24.69,24.69,24.69,24.69,0,0.0,1.0
2002-01-25,26.0,26.0,24.25,24.3,1200,26.0,26.0,24.25,24.3,1200,0.0,1.0
2002-01-28,26.0,26.0,26.0,26.0,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2002-01-29,26.0,26.0,26.0,26.0,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2002-01-30,26.0,26.0,26.0,26.0,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2002-01-31,24.5,24.5,24.5,24.5,500,24.5,24.5,24.5,24.5,500,0.0,1.0
2002-02-01,24.5,24.5,24.5,24.5,0,24.5,24.5,24.5,24.5,0,0.0,1.0
2002-02-04,27.5,27.5,27.5,27.5,100,27.5,27.5,27.5,27.5,100,0.0,1.0
2002-02-05,27.5,27.5,27.5,27.5,0,27.5,27.5,27.5,27.5,0,0.0,1.0
2002-02-06,27.5,27.5,27.5,27.5,100,27.5,27.5,27.5,27.5,100,0.0,1.0
2002-02-07,24.75,24.75,24.75,24.75,100,24.75,24.75,24.75,24.75,100,0.0,1.0
2002-02-08,24.75,24.75,24.75,24.75,0,24.75,24.75,24.75,24.75,0,0.0,1.0
2002-02-11,24.75,24.75,24.75,24.75,0,24.75,24.75,24.75,24.75,0,0.0,1.0
2002-02-12,25.5,27.0,25.5,27.0,9900,25.5,27.0,25.5,27.0,9900,0.0,1.0
2002-02-13,24.0,24.5,24.0,24.5,200,24.0,24.5,24.0,24.5,200,0.0,1.0
2002-02-14,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2002-02-15,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2002-02-19,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2002-02-20,23.5,23.5,23.5,23.5,200,23.5,23.5,23.5,23.5,200,0.0,1.0
2002-02-21,23.5,23.5,23.5,23.5,0,23.5,23.5,23.5,23.5,0,0.0,1.0
2002-02-22,24.0,24.0,24.0,24.0,1000,24.0,24.0,24.0,24.0,1000,0.0,1.0
2002-02-25,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2002-02-26,27.56,27.56,27.56,27.56,300,27.56,27.56,27.56,27.56,300,0.0,1.0
2002-02-27,27.56,27.56,27.56,27.56,0,27.56,27.56,27.56,27.56,0,0.0,1.0
2002-02-28,27.56,27.56,27.56,27.56,0,27.56,27.56,27.56,27.56,0,0.0,1.0
2002-03-01,27.56,27.56,27.56,27.56,0,27.56,27.56,27.56,27.56,0,0.0,1.0
2002-03-04,28.97,30.0,28.97,28.97,200,28.97,30.0,28.97,28.97,200,0.0,1.0
2002-03-05,30.0,30.0,30.0,30.0,100,30.0,30.0,30.0,30.0,100,0.0,1.0
2002-03-06,30.25,30.25,30.0,30.0,600,30.25,30.25,30.0,30.0,600,0.0,1.0
2002-03-07,30.25,30.25,30.25,30.25,0,30.25,30.25,30.25,30.25,0,0.0,1.0
2002-03-08,29.0,29.0,29.0,29.0,200,29.0,29.0,29.0,29.0,200,0.0,1.0
2002-03-11,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2002-03-12,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2002-03-13,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2002-03-14,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2002-03-15,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2002-03-18,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2002-03-19,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2002-03-20,29.0,29.0,29.0,29.0,100,29.0,29.0,29.0,29.0,100,0.0,1.0
2002-03-21,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2002-03-22,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2002-03-25,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2002-03-26,29.0,29.0,29.0,29.0,0,29.0,29.0,29.0,29.0,0,0.0,1.0
2002-03-27,28.5,28.5,28.5,28.5,100,28.5,28.5,28.5,28.5,100,0.0,1.0
2002-03-28,28.5,28.5,28.5,28.5,100,28.5,28.5,28.5,28.5,100,0.0,1.0
2002-04-01,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
2002-04-02,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
2002-04-03,28.5,28.5,28.5,28.5,0,28.5,28.5,28.5,28.5,0,0.0,1.0
2002-04-04,27.02,28.5,27.02,28.5,800,27.02,28.5,27.02,28.5,800,0.0,1.0
2002-04-05,26.9,26.9,26.9,26.9,500,26.9,26.9,26.9,26.9,500,0.0,1.0
2002-04-08,26.78,26.9,26.78,26.9,200,26.78,26.9,26.78,26.9,200,0.0,1.0
2002-04-09,26.78,26.78,26.78,26.78,0,26.78,26.78,26.78,26.78,0,0.0,1.0
2002-04-10,26.78,26.78,26.78,26.78,0,26.78,26.78,26.78,26.78,0,0.0,1.0
2002-04-11,26.78,26.78,26.78,26.78,0,26.78,26.78,26.78,26.78,0,0.0,1.0
2002-04-12,26.78,26.78,26.78,26.78,0,26.78,26.78,26.78,26.78,0,0.0,1.0
2002-04-15,26.66,26.66,26.66,26.66,100,26.66,26.66,26.66,26.66,100,0.0,1.0
2002-04-16,26.66,26.66,26.66,26.66,0,26.66,26.66,26.66,26.66,0,0.0,1.0
2002-04-17,26.66,26.66,26.66,26.66,0,26.66,26.66,26.66,26.66,0,0.0,1.0
2002-04-18,26.3,26.54,26.3,26.54,300,26.3,26.54,26.3,26.54,300,0.0,1.0
2002-04-19,26.3,26.3,26.3,26.3,0,26.3,26.3,26.3,26.3,0,0.0,1.0
2002-04-22,26.3,26.3,26.3,26.3,0,26.3,26.3,26.3,26.3,0,0.0,1.0
2002-04-23,26.19,26.36,26.19,26.2,2300,26.19,26.36,26.19,26.2,2300,0.0,1.0
2002-04-24,26.19,26.19,26.19,26.19,300,26.19,26.19,26.19,26.19,300,0.0,1.0
2002-04-25,26.19,26.19,26.19,26.19,0,26.19,26.19,26.19,26.19,0,0.0,1.0
2002-04-26,26.19,26.19,26.19,26.19,0,26.19,26.19,26.19,26.19,0,0.0,1.0
2002-04-29,26.19,26.19,26.19,26.19,0,26.19,26.19,26.19,26.19,0,0.0,1.0
2002-04-30,26.19,26.19,26.19,26.19,0,26.19,26.19,26.19,26.19,0,0.0,1.0
2002-05-01,26.19,26.19,26.19,26.19,0,26.19,26.19,26.19,26.19,0,0.0,1.0
2002-05-02,26.19,26.19,26.19,26.19,0,26.19,26.19,26.19,26.19,0,0.0,1.0
2002-05-03,26.19,26.19,26.19,26.19,200,26.19,26.19,26.19,26.19,200,0.0,1.0
2002-05-06,26.21,26.21,26.21,26.21,100,26.21,26.21,26.21,26.21,100,0.0,1.0
2002-05-07,26.21,26.21,26.21,26.21,0,26.21,26.21,26.21,26.21,0,0.0,1.0
2002-05-08,26.19,26.19,26.19,26.19,200,26.19,26.19,26.19,26.19,200,0.0,1.0
2002-05-09,26.19,26.19,26.19,26.19,0,26.19,26.19,26.19,26.19,0,0.0,1.0
2002-05-10,26.19,26.19,26.19,26.19,0,26.19,26.19,26.19,26.19,0,0.0,1.0
2002-05-13,26.6,26.6,26.6,26.6,500,26.6,26.6,26.6,26.6,500,0.0,1.0
2002-05-14,26.6,26.6,26.6,26.6,0,26.6,26.6,26.6,26.6,0,0.0,1.0
2002-05-15,26.6,26.6,26.6,26.6,0,26.6,26.6,26.6,26.6,0,0.0,1.0
2002-05-16,26.6,26.6,26.6,26.6,0,26.6,26.6,26.6,26.6,0,0.0,1.0
2002-05-17,26.6,26.6,26.6,26.6,0,26.6,26.6,26.6,26.6,0,0.0,1.0
2002-05-20,26.6,26.6,26.6,26.6,0,26.6,26.6,26.6,26.6,0,0.0,1.0
2002-05-21,27.25,27.25,27.25,27.25,300,27.25,27.25,27.25,27.25,300,0.0,1.0
2002-05-22,26.19,26.19,26.19,26.19,200,26.19,26.19,26.19,26.19,200,0.0,1.0
2002-05-23,26.21,26.21,26.19,26.19,500,26.21,26.21,26.19,26.19,500,0.0,1.0
2002-05-24,26.2,26.2,26.2,26.2,200,26.2,26.2,26.2,26.2,200,0.0,1.0
2002-05-28,26.2,26.2,26.2,26.2,0,26.2,26.2,26.2,26.2,0,0.0,1.0
2002-05-29,27.0,27.0,25.5,26.25,1600,27.0,27.0,25.5,26.25,1600,0.0,1.0
2002-05-30,27.0,27.0,27.0,27.0,0,27.0,27.0,27.0,27.0,0,0.0,1.0
2002-05-31,27.0,27.0,27.0,27.0,0,27.0,27.0,27.0,27.0,0,0.0,1.0
2002-06-03,27.0,27.0,27.0,27.0,0,27.0,27.0,27.0,27.0,0,0.0,1.0
2002-06-04,26.55,26.55,26.55,26.55,100,26.55,26.55,26.55,26.55,100,0.0,1.0
2002-06-05,26.15,26.15,26.15,26.15,400,26.15,26.15,26.15,26.15,400,0.0,1.0
2002-06-06,27.0,27.0,27.0,27.0,600,27.0,27.0,27.0,27.0,600,0.0,1.0
2002-06-07,26.15,26.15,26.15,26.15,400,26.15,26.15,26.15,26.15,400,0.0,1.0
2002-06-10,26.15,26.15,26.15,26.15,100,26.15,26.15,26.15,26.15,100,0.0,1.0
2002-06-11,27.33,27.44,26.5,26.5,2500,27.33,27.44,26.5,26.5,2500,0.0,1.0
2002-06-12,27.33,27.33,27.33,27.33,0,27.33,27.33,27.33,27.33,0,0.0,1.0
2002-06-13,27.33,27.33,27.33,27.33,0,27.33,27.33,27.33,27.33,0,0.0,1.0
2002-06-14,27.33,27.33,27.33,27.33,0,27.33,27.33,27.33,27.33,0,0.0,1.0
2002-06-17,27.33,27.33,27.33,27.33,0,27.33,27.33,27.33,27.33,0,0.0,1.0
2002-06-18,27.33,27.33,27.33,27.33,0,27.33,27.33,27.33,27.33,0,0.0,1.0
2002-06-19,26.75,26.99,26.75,26.99,400,26.75,26.99,26.75,26.99,400,0.0,1.0
2002-06-20,26.5,26.5,26.5,26.5,200,26.5,26.5,26.5,26.5,200,0.0,1.0
2002-06-21,26.75,26.75,26.01,26.26,400,26.75,26.75,26.01,26.26,400,0.0,1.0
2002-06-24,27.0,27.0,26.0,26.0,900,27.0,27.0,26.0,26.0,900,0.0,1.0
2002-06-25,27.0,27.0,27.0,27.0,0,27.0,27.0,27.0,27.0,0,0.0,1.0
2002-06-26,27.0,27.0,27.0,27.0,0,27.0,27.0,27.0,27.0,0,0.0,1.0
2002-06-27,27.0,27.0,27.0,27.0,0,27.0,27.0,27.0,27.0,0,0.0,1.0
2002-06-28,26.0,26.0,26.0,26.0,100,26.0,26.0,26.0,26.0,100,0.0,1.0
2002-07-01,26.0,26.0,26.0,26.0,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2002-07-02,26.0,26.0,26.0,26.0,200,26.0,26.0,26.0,26.0,200,0.0,1.0
2002-07-03,26.0,26.0,26.0,26.0,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2002-07-05,26.0,26.0,26.0,26.0,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2002-07-08,26.0,26.0,26.0,26.0,300,26.0,26.0,26.0,26.0,300,0.0,1.0
2002-07-09,27.5,27.5,27.5,27.5,100,27.5,27.5,27.5,27.5,100,0.0,1.0
2002-07-10,26.87,27.5,26.87,27.5,1300,26.87,27.5,26.87,27.5,1300,0.0,1.0
2002-07-11,26.87,26.87,26.87,26.87,0,26.87,26.87,26.87,26.87,0,0.0,1.0
2002-07-12,26.0,26.0,26.0,26.0,300,26.0,26.0,26.0,26.0,300,0.0,1.0
2002-07-15,26.5,26.5,26.0,26.0,1900,26.5,26.5,26.0,26.0,1900,0.0,1.0
2002-07-16,26.5,26.5,26.5,26.5,1500,26.5,26.5,26.5,26.5,1500,0.0,1.0
2002-07-17,25.0,26.0,25.0,26.0,500,25.0,26.0,25.0,26.0,500,0.0,1.0
2002-07-18,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2002-07-19,23.0,23.0,23.0,23.0,800,23.0,23.0,23.0,23.0,800,0.0,1.0
2002-07-22,23.0,23.5,23.0,23.0,1600,23.0,23.5,23.0,23.0,1600,0.0,1.0
2002-07-23,23.0,23.0,23.0,23.0,500,23.0,23.0,23.0,23.0,500,0.0,1.0
2002-07-24,23.0,23.0,23.0,23.0,0,23.0,23.0,23.0,23.0,0,0.0,1.0
2002-07-25,22.5,22.5,22.0,22.0,1600,22.5,22.5,22.0,22.0,1600,0.0,1.0
2002-07-26,21.25,22.5,21.25,22.5,1200,21.25,22.5,21.25,22.5,1200,0.0,1.0
2002-07-29,22.75,24.5,22.75,24.5,700,22.75,24.5,22.75,24.5,700,0.0,1.0
2002-07-30,22.88,22.88,22.88,22.88,200,22.88,22.88,22.88,22.88,200,0.0,1.0
2002-07-31,22.88,22.88,22.88,22.88,0,22.88,22.88,22.88,22.88,0,0.0,1.0
2002-08-01,22.88,22.88,22.88,22.88,0,22.88,22.88,22.88,22.88,0,0.0,1.0
2002-08-02,23.55,23.55,23.25,23.25,2000,23.55,23.55,23.25,23.25,2000,0.0,1.0
2002-08-05,23.25,23.25,23.25,23.25,200,23.25,23.25,23.25,23.25,200,0.0,1.0
2002-08-06,23.25,23.25,23.25,23.25,0,23.25,23.25,23.25,23.25,0,0.0,1.0
2002-08-07,23.25,23.25,23.25,23.25,0,23.25,23.25,23.25,23.25,0,0.0,1.0
2002-08-08,23.25,23.25,23.25,23.25,0,23.25,23.25,23.25,23.25,0,0.0,1.0
2002-08-09,23.25,23.25,23.25,23.25,0,23.25,23.25,23.25,23.25,0,0.0,1.0
2002-08-12,23.25,23.25,23.25,23.25,0,23.25,23.25,23.25,23.25,0,0.0,1.0
2002-08-13,23.25,23.25,23.25,23.25,0,23.25,23.25,23.25,23.25,0,0.0,1.0
2002-08-14,23.25,23.25,23.25,23.25,0,23.25,23.25,23.25,23.25,0,0.0,1.0
2002-08-15,23.25,23.25,23.25,23.25,0,23.25,23.25,23.25,23.25,0,0.0,1.0
2002-08-16,23.25,23.25,23.25,23.25,0,23.25,23.25,23.25,23.25,0,0.0,1.0
2002-08-19,23.25,23.25,23.25,23.25,0,23.25,23.25,23.25,23.25,0,0.0,1.0
2002-08-20,24.75,24.75,24.75,24.75,200,24.75,24.75,24.75,24.75,200,0.0,1.0
2002-08-21,24.75,24.75,24.75,24.75,0,24.75,24.75,24.75,24.75,0,0.0,1.0
2002-08-22,24.75,24.75,24.75,24.75,0,24.75,24.75,24.75,24.75,0,0.0,1.0
2002-08-23,24.75,24.75,24.75,24.75,0,24.75,24.75,24.75,24.75,0,0.0,1.0
2002-08-26,24.0,24.0,24.0,24.0,500,24.0,24.0,24.0,24.0,500,0.0,1.0
2002-08-27,24.5,24.5,24.5,24.5,100,24.5,24.5,24.5,24.5,100,0.0,1.0
2002-08-28,24.5,24.5,24.5,24.5,0,24.5,24.5,24.5,24.5,0,0.0,1.0
2002-08-29,23.5,23.5,23.5,23.5,100,23.5,23.5,23.5,23.5,100,0.0,1.0
2002-08-30,23.25,23.25,23.25,23.25,400,23.25,23.25,23.25,23.25,400,0.0,1.0
2002-09-03,23.25,23.25,23.25,23.25,0,23.25,23.25,23.25,23.25,0,0.0,1.0
2002-09-04,23.25,23.25,23.25,23.25,0,23.25,23.25,23.25,23.25,0,0.0,1.0
2002-09-05,23.25,23.25,23.25,23.25,0,23.25,23.25,23.25,23.25,0,0.0,1.0
2002-09-06,25.0,25.0,25.0,25.0,100,25.0,25.0,25.0,25.0,100,0.0,1.0
2002-09-09,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2002-09-10,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2002-09-11,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2002-09-12,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2002-09-13,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2002-09-16,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2002-09-17,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2002-09-18,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2002-09-19,25.0,25.0,25.0,25.0,100,25.0,25.0,25.0,25.0,100,0.0,1.0
2002-09-20,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2002-09-23,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2002-09-24,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2002-09-25,25.0,25.0,25.0,25.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2002-09-26,23.5,23.5,23.5,23.5,200,23.5,23.5,23.5,23.5,200,0.0,1.0
2002-09-27,23.5,23.5,23.5,23.5,0,23.5,23.5,23.5,23.5,0,0.0,1.0
2002-09-30,23.5,23.5,23.5,23.5,0,23.5,23.5,23.5,23.5,0,0.0,1.0
2002-10-01,23.5,23.5,23.5,23.5,0,23.5,23.5,23.5,23.5,0,0.0,1.0
2002-10-02,23.5,23.5,23.5,23.5,0,23.5,23.5,23.5,23.5,0,0.0,1.0
2002-10-03,23.5,23.5,23.5,23.5,0,23.5,23.5,23.5,23.5,0,0.0,1.0
2002-10-04,23.5,23.5,23.5,23.5,0,23.5,23.5,23.5,23.5,0,0.0,1.0
2002-10-07,24.0,24.0,24.0,24.0,400,24.0,24.0,24.0,24.0,400,0.0,1.0
2002-10-08,24.0,24.0,24.0,24.0,600,24.0,24.0,24.0,24.0,600,0.0,1.0
2002-10-09,24.0,24.0,24.0,24.0,900,24.0,24.0,24.0,24.0,900,0.0,1.0
2002-10-10,23.25,25.97,22.52,22.52,78600,23.25,25.97,22.52,22.52,78600,0.0,1.0
2002-10-11,23.28,23.53,23.28,23.53,200,23.28,23.53,23.28,23.53,200,0.0,1.0
2002-10-14,25.98,25.98,25.98,25.98,1500,25.98,25.98,25.98,25.98,1500,0.0,1.0
2002-10-15,25.8,25.8,25.8,25.8,100,25.8,25.8,25.8,25.8,100,0.0,1.0
2002-10-16,26.3,26.3,26.0,26.0,200,26.3,26.3,26.0,26.0,200,0.0,1.0
2002-10-17,26.47,26.47,24.89,25.66,600,26.47,26.47,24.89,25.66,600,0.0,1.0
2002-10-18,26.38,26.75,25.91,26.75,3000,26.38,26.75,25.91,26.75,3000,0.0,1.0
2002-10-21,26.38,26.38,26.38,26.38,0,26.38,26.38,26.38,26.38,0,0.0,1.0
2002-10-22,26.92,26.92,26.92,26.92,100,26.92,26.92,26.92,26.92,100,0.0,1.0
2002-10-23,26.92,26.92,26.92,26.92,0,26.92,26.92,26.92,26.92,0,0.0,1.0
2002-10-24,26.92,26.92,26.92,26.92,0,26.92,26.92,26.92,26.92,0,0.0,1.0
2002-10-25,26.92,26.92,26.92,26.92,0,26.92,26.92,26.92,26.92,0,0.0,1.0
2002-10-28,26.92,26.92,26.92,26.92,0,26.92,26.92,26.92,26.92,0,0.0,1.0
2002-10-29,26.0,26.0,26.0,26.0,300,26.0,26.0,26.0,26.0,300,0.0,1.0
2002-10-30,26.0,26.0,26.0,26.0,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2002-10-31,25.0,25.0,25.0,25.0,200,25.0,25.0,25.0,25.0,200,0.0,1.0
2002-11-01,25.81,25.81,25.81,25.81,100,25.81,25.81,25.81,25.81,100,0.0,1.0
2002-11-04,25.81,25.81,25.81,25.81,0,25.81,25.81,25.81,25.81,0,0.0,1.0
2002-11-05,25.81,25.81,25.81,25.81,0,25.81,25.81,25.81,25.81,0,0.0,1.0
2002-11-06,25.81,25.81,25.81,25.81,0,25.81,25.81,25.81,25.81,0,0.0,1.0
2002-11-07,25.81,25.81,25.81,25.81,0,25.81,25.81,25.81,25.81,0,0.0,1.0
2002-11-08,26.0,26.0,26.0,26.0,100,26.0,26.0,26.0,26.0,100,0.0,1.0
2002-11-11,26.0,26.0,26.0,26.0,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2002-11-12,26.0,26.0,26.0,26.0,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2002-11-13,26.0,26.0,26.0,26.0,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2002-11-14,26.0,26.0,26.0,26.0,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2002-11-15,26.0,26.0,26.0,26.0,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2002-11-18,24.47,24.47,24.47,24.47,100,24.47,24.47,24.47,24.47,100,0.0,1.0
2002-11-19,24.47,24.47,24.47,24.47,0,24.47,24.47,24.47,24.47,0,0.0,1.0
2002-11-20,24.47,24.47,24.47,24.47,0,24.47,24.47,24.47,24.47,0,0.0,1.0
2002-11-21,24.47,24.47,24.47,24.47,0,24.47,24.47,24.47,24.47,0,0.0,1.0
2002-11-22,24.68,24.68,23.55,23.55,400,24.68,24.68,23.55,23.55,400,0.0,1.0
2002-11-25,24.68,24.68,24.68,24.68,0,24.68,24.68,24.68,24.68,0,0.0,1.0
2002-11-26,24.68,24.68,24.68,24.68,0,24.68,24.68,24.68,24.68,0,0.0,1.0
2002-11-27,24.68,24.68,24.68,24.68,0,24.68,24.68,24.68,24.68,0,0.0,1.0
2002-11-29,24.68,24.68,24.68,24.68,0,24.68,24.68,24.68,24.68,0,0.0,1.0
2002-12-02,24.68,24.68,24.68,24.68,0,24.68,24.68,24.68,24.68,0,0.0,1.0
2002-12-03,24.68,24.68,24.68,24.68,0,24.68,24.68,24.68,24.68,0,0.0,1.0
2002-12-04,24.68,24.68,24.68,24.68,0,24.68,24.68,24.68,24.68,0,0.0,1.0
2002-12-05,24.68,24.68,24.68,24.68,0,24.68,24.68,24.68,24.68,0,0.0,1.0
2002-12-06,24.68,24.68,24.68,24.68,0,24.68,24.68,24.68,24.68,0,0.0,1.0
2002-12-09,24.65,24.65,24.65,24.65,100,24.65,24.65,24.65,24.65,100,0.0,1.0
2002-12-10,23.6,23.62,23.6,23.62,400,23.6,23.62,23.6,23.62,400,0.0,1.0
2002-12-11,23.6,23.6,23.6,23.6,0,23.6,23.6,23.6,23.6,0,0.0,1.0
2002-12-12,23.6,23.6,23.6,23.6,0,23.6,23.6,23.6,23.6,0,0.0,1.0
2002-12-13,23.6,23.6,23.6,23.6,0,23.6,23.6,23.6,23.6,0,0.0,1.0
2002-12-16,23.6,23.6,23.6,23.6,0,23.6,23.6,23.6,23.6,0,0.0,1.0
2002-12-17,24.0,24.0,24.0,24.0,100,24.0,24.0,24.0,24.0,100,0.0,1.0
2002-12-18,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2002-12-19,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2002-12-20,23.82,23.82,23.82,23.82,100,23.82,23.82,23.82,23.82,100,0.0,1.0
2002-12-23,23.82,23.82,23.82,23.82,0,23.82,23.82,23.82,23.82,0,0.0,1.0
2002-12-24,23.82,23.82,23.82,23.82,0,23.82,23.82,23.82,23.82,0,0.0,1.0
2002-12-26,23.82,23.82,23.82,23.82,0,23.82,23.82,23.82,23.82,0,0.0,1.0
2002-12-27,23.82,23.82,23.82,23.82,0,23.82,23.82,23.82,23.82,0,0.0,1.0
2002-12-30,23.82,23.82,23.82,23.82,0,23.82,23.82,23.82,23.82,0,0.0,1.0
2002-12-31,24.0,24.0,24.0,24.0,200,24.0,24.0,24.0,24.0,200,0.0,1.0
2003-01-02,23.64,23.64,23.64,23.64,100,23.64,23.64,23.64,23.64,100,0.0,1.0
2003-01-03,23.51,23.51,23.51,23.51,100,23.51,23.51,23.51,23.51,100,0.0,1.0
2003-01-06,23.51,23.51,23.51,23.51,0,23.51,23.51,23.51,23.51,0,0.0,1.0
2003-01-07,24.0,24.0,23.96,23.96,300,24.0,24.0,23.96,23.96,300,0.0,1.0
2003-01-08,24.0,24.0,24.0,24.0,100,24.0,24.0,24.0,24.0,100,0.0,1.0
2003-01-09,24.0,24.0,24.0,24.0,100,24.0,24.0,24.0,24.0,100,0.0,1.0
2003-01-10,24.0,24.0,24.0,24.0,600,24.0,24.0,24.0,24.0,600,0.0,1.0
2003-01-13,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2003-01-14,24.0,24.0,24.0,24.0,0,24.0,24.0,24.0,24.0,0,0.0,1.0
2003-01-15,24.17,24.17,24.0,24.0,900,24.17,24.17,24.0,24.0,900,0.0,1.0
2003-01-16,24.17,24.17,24.17,24.17,0,24.17,24.17,24.17,24.17,0,0.0,1.0
2003-01-17,24.17,24.17,24.17,24.17,0,24.17,24.17,24.17,24.17,0,0.0,1.0
2003-01-21,24.05,24.05,24.05,24.05,200,24.05,24.05,24.05,24.05,200,0.0,1.0
2003-01-22,24.05,24.05,24.05,24.05,0,24.05,24.05,24.05,24.05,0,0.0,1.0
2003-01-23,24.05,24.05,24.05,24.05,0,24.05,24.05,24.05,24.05,0,0.0,1.0
2003-01-24,25.19,27.0,25.19,25.5,1200,25.19,27.0,25.19,25.5,1200,0.0,1.0
2003-01-27,24.01,25.0,24.01,25.0,500,24.01,25.0,24.01,25.0,500,0.0,1.0
2003-01-28,23.25,23.25,23.25,23.25,300,23.25,23.25,23.25,23.25,300,0.0,1.0
2003-01-29,23.25,23.25,23.25,23.25,200,23.25,23.25,23.25,23.25,200,0.0,1.0
2003-01-30,23.46,23.46,23.4,23.4,200,23.46,23.46,23.4,23.4,200,0.0,1.0
2003-01-31,23.25,23.25,23.25,23.25,100,23.25,23.25,23.25,23.25,100,0.0,1.0
2003-02-03,23.25,23.25,23.25,23.25,0,23.25,23.25,23.25,23.25,0,0.0,1.0
2003-02-04,23.25,23.25,23.25,23.25,0,23.25,23.25,23.25,23.25,0,0.0,1.0
2003-02-05,23.16,23.25,21.0,23.0,2600,23.16,23.25,21.0,23.0,2600,0.0,1.0
2003-02-06,23.09,23.1,22.26,23.1,300,23.09,23.1,22.26,23.1,300,0.0,1.0
2003-02-07,22.66,22.91,22.66,22.91,400,22.66,22.91,22.66,22.91,400,0.0,1.0
2003-02-10,22.81,22.81,22.65,22.65,200,22.81,22.81,22.65,22.65,200,0.0,1.0
2003-02-11,22.6,22.6,22.6,22.6,100,22.6,22.6,22.6,22.6,100,0.0,1.0
2003-02-12,22.48,22.86,22.26,22.86,600,22.48,22.86,22.26,22.86,600,0.0,1.0
2003-02-13,22.3,22.3,22.0,22.1,800,22.3,22.3,22.0,22.1,800,0.0,1.0
2003-02-14,22.3,22.3,22.3,22.3,1200,22.3,22.3,22.3,22.3,1200,0.0,1.0
2003-02-18,22.15,22.15,22.15,22.15,300,22.15,22.15,22.15,22.15,300,0.0,1.0
2003-02-19,22.15,22.15,22.15,22.15,0,22.15,22.15,22.15,22.15,0,0.0,1.0
2003-02-20,22.15,22.15,22.15,22.15,0,22.15,22.15,22.15,22.15,0,0.0,1.0
2003-02-21,22.15,22.15,22.15,22.15,0,22.15,22.15,22.15,22.15,0,0.0,1.0
2003-02-24,22.15,22.15,22.15,22.15,0,22.15,22.15,22.15,22.15,0,0.0,1.0
2003-02-25,22.15,22.15,22.15,22.15,0,22.15,22.15,22.15,22.15,0,0.0,1.0
2003-02-26,22.15,22.15,22.15,22.15,0,22.15,22.15,22.15,22.15,0,0.0,1.0
2003-02-27,22.2,22.2,22.2,22.2,200,22.2,22.2,22.2,22.2,200,0.0,1.0
2003-02-28,22.2,22.2,22.2,22.2,0,22.2,22.2,22.2,22.2,0,0.0,1.0
2003-03-03,22.2,22.2,22.2,22.2,0,22.2,22.2,22.2,22.2,0,0.0,1.0
2003-03-04,22.2,22.2,22.2,22.2,0,22.2,22.2,22.2,22.2,0,0.0,1.0
2003-03-05,22.2,22.2,22.2,22.2,0,22.2,22.2,22.2,22.2,0,0.0,1.0
2003-03-06,22.2,22.2,22.2,22.2,0,22.2,22.2,22.2,22.2,0,0.0,1.0
2003-03-07,22.48,22.48,22.48,22.48,100,22.48,22.48,22.48,22.48,100,0.0,1.0
2003-03-10,22.48,22.48,22.48,22.48,0,22.48,22.48,22.48,22.48,0,0.0,1.0
2003-03-11,22.48,22.48,22.48,22.48,0,22.48,22.48,22.48,22.48,0,0.0,1.0
2003-03-12,23.06,23.06,23.06,23.06,100,23.06,23.06,23.06,23.06,100,0.0,1.0
2003-03-13,24.06,24.06,24.06,24.06,200,24.06,24.06,24.06,24.06,200,0.0,1.0
2003-03-14,24.06,24.06,24.06,24.06,0,24.06,24.06,24.06,24.06,0,0.0,1.0
2003-03-17,24.06,24.06,24.06,24.06,0,24.06,24.06,24.06,24.06,0,0.0,1.0
2003-03-18,24.06,24.06,24.06,24.06,0,24.06,24.06,24.06,24.06,0,0.0,1.0
2003-03-19,24.06,24.06,24.06,24.06,0,24.06,24.06,24.06,24.06,0,0.0,1.0
2003-03-20,24.25,24.25,24.25,24.25,800,24.25,24.25,24.25,24.25,800,0.0,1.0
2003-03-21,24.25,24.25,24.25,24.25,0,24.25,24.25,24.25,24.25,0,0.0,1.0
2003-03-24,24.25,24.25,24.25,24.25,0,24.25,24.25,24.25,24.25,0,0.0,1.0
2003-03-25,24.25,24.25,24.25,24.25,0,24.25,24.25,24.25,24.25,0,0.0,1.0
2003-03-26,24.25,24.25,24.25,24.25,0,24.25,24.25,24.25,24.25,0,0.0,1.0
2003-03-27,24.25,24.25,24.25,24.25,0,24.25,24.25,24.25,24.25,0,0.0,1.0
2003-03-28,23.82,23.82,23.82,23.82,200,23.82,23.82,23.82,23.82,200,0.0,1.0
2003-03-31,23.82,23.82,23.82,23.82,0,23.82,23.82,23.82,23.82,0,0.0,1.0
2003-04-01,23.82,23.82,23.82,23.82,0,23.82,23.82,23.82,23.82,0,0.0,1.0
2003-04-02,23.82,23.82,23.82,23.82,0,23.82,23.82,23.82,23.82,0,0.0,1.0
2003-04-03,23.82,23.82,23.82,23.82,0,23.82,23.82,23.82,23.82,0,0.0,1.0
2003-04-04,23.82,23.82,23.82,23.82,0,23.82,23.82,23.82,23.82,0,0.0,1.0
2003-04-07,23.82,23.82,23.82,23.82,0,23.82,23.82,23.82,23.82,0,0.0,1.0
2003-04-08,23.82,23.82,23.82,23.82,0,23.82,23.82,23.82,23.82,0,0.0,1.0
2003-04-09,23.82,23.82,23.82,23.82,400,23.82,23.82,23.82,23.82,400,0.0,1.0
2003-04-10,23.82,23.82,23.82,23.82,0,23.82,23.82,23.82,23.82,0,0.0,1.0
2003-04-11,23.82,23.82,23.82,23.82,0,23.82,23.82,23.82,23.82,0,0.0,1.0
2003-04-14,24.85,24.85,24.13,24.81,600,24.85,24.85,24.13,24.81,600,0.0,1.0
2003-04-15,25.3,25.3,24.16,24.18,1500,25.3,25.3,24.16,24.18,1500,0.0,1.0
2003-04-16,25.3,25.3,25.3,25.3,0,25.3,25.3,25.3,25.3,0,0.0,1.0
2003-04-17,25.3,25.3,25.3,25.3,0,25.3,25.3,25.3,25.3,0,0.0,1.0
2003-04-21,25.3,25.3,25.3,25.3,0,25.3,25.3,25.3,25.3,0,0.0,1.0
2003-04-22,25.3,25.3,25.3,25.3,0,25.3,25.3,25.3,25.3,0,0.0,1.0
2003-04-23,24.1,24.1,24.1,24.1,300,24.1,24.1,24.1,24.1,300,0.0,1.0
2003-04-24,24.1,24.1,24.1,24.1,0,24.1,24.1,24.1,24.1,0,0.0,1.0
2003-04-25,24.1,24.1,24.1,24.1,0,24.1,24.1,24.1,24.1,0,0.0,1.0
2003-04-28,24.1,24.1,24.1,24.1,0,24.1,24.1,24.1,24.1,0,0.0,1.0
2003-04-29,24.1,24.1,24.1,24.1,0,24.1,24.1,24.1,24.1,0,0.0,1.0
2003-04-30,24.1,24.1,24.1,24.1,0,24.1,24.1,24.1,24.1,0,0.0,1.0
2003-05-01,24.1,24.1,24.1,24.1,0,24.1,24.1,24.1,24.1,0,0.0,1.0
2003-05-02,24.57,25.25,24.25,24.25,900,24.57,25.25,24.25,24.25,900,0.0,1.0
2003-05-05,24.57,24.57,24.57,24.57,0,24.57,24.57,24.57,24.57,0,0.0,1.0
2003-05-06,24.57,24.57,24.57,24.57,0,24.57,24.57,24.57,24.57,0,0.0,1.0
2003-05-07,24.57,24.57,24.57,24.57,0,24.57,24.57,24.57,24.57,0,0.0,1.0
2003-05-08,25.18,25.18,25.15,25.15,200,25.18,25.18,25.15,25.15,200,0.0,1.0
2003-05-09,25.18,25.18,25.18,25.18,0,25.18,25.18,25.18,25.18,0,0.0,1.0
2003-05-12,23.9,23.9,23.9,23.9,300,23.9,23.9,23.9,23.9,300,0.0,1.0
2003-05-13,23.9,23.9,23.9,23.9,0,23.9,23.9,23.9,23.9,0,0.0,1.0
2003-05-14,24.75,24.75,24.75,24.75,300,24.75,24.75,24.75,24.75,300,0.0,1.0
2003-05-15,24.75,24.75,24.75,24.75,0,24.75,24.75,24.75,24.75,0,0.0,1.0
2003-05-16,24.75,24.75,24.75,24.75,0,24.75,24.75,24.75,24.75,0,0.0,1.0
2003-05-19,24.7,24.7,24.7,24.7,400,24.7,24.7,24.7,24.7,400,0.0,1.0
2003-05-20,24.75,24.75,24.75,24.75,400,24.75,24.75,24.75,24.75,400,0.0,1.0
2003-05-21,24.75,24.75,24.75,24.75,0,24.75,24.75,24.75,24.75,0,0.0,1.0
2003-05-22,24.75,24.75,24.75,24.75,0,24.75,24.75,24.75,24.75,0,0.0,1.0
2003-05-23,24.75,24.75,24.75,24.75,0,24.75,24.75,24.75,24.75,0,0.0,1.0
2003-05-27,24.75,24.75,24.75,24.75,0,24.75,24.75,24.75,24.75,0,0.0,1.0
2003-05-28,25.1,25.1,24.71,24.71,500,25.1,25.1,24.71,24.71,500,0.0,1.0
2003-05-29,25.1,25.1,25.1,25.1,0,25.1,25.1,25.1,25.1,0,0.0,1.0
2003-05-30,25.1,25.1,25.1,25.1,0,25.1,25.1,25.1,25.1,0,0.0,1.0
2003-06-02,25.1,25.1,25.1,25.1,0,25.1,25.1,25.1,25.1,0,0.0,1.0
2003-06-03,25.1,25.1,25.1,25.1,0,25.1,25.1,25.1,25.1,0,0.0,1.0
2003-06-04,24.6,24.9,24.6,24.9,300,24.6,24.9,24.6,24.9,300,0.0,1.0
2003-06-05,24.6,24.6,24.6,24.6,0,24.6,24.6,24.6,24.6,0,0.0,1.0
2003-06-06,24.6,24.6,24.6,24.6,0,24.6,24.6,24.6,24.6,0,0.0,1.0
2003-06-09,24.6,24.6,24.6,24.6,0,24.6,24.6,24.6,24.6,0,0.0,1.0
2003-06-10,24.6,24.6,24.6,24.6,0,24.6,24.6,24.6,24.6,0,0.0,1.0
2003-06-11,24.6,24.6,24.6,24.6,100,24.6,24.6,24.6,24.6,100,0.0,1.0
2003-06-12,24.52,24.52,24.52,24.52,100,24.52,24.52,24.52,24.52,100,0.0,1.0
2003-06-13,24.52,24.52,24.52,24.52,0,24.52,24.52,24.52,24.52,0,0.0,1.0
2003-06-16,24.63,24.75,24.63,24.75,200,24.63,24.75,24.63,24.75,200,0.0,1.0
2003-06-17,24.53,24.9,24.53,24.9,1200,24.53,24.9,24.53,24.9,1200,0.0,1.0
2003-06-18,24.53,24.53,24.53,24.53,0,24.53,24.53,24.53,24.53,0,0.0,1.0
2003-06-19,24.53,24.53,24.53,24.53,0,24.53,24.53,24.53,24.53,0,0.0,1.0
2003-06-20,24.53,24.53,24.53,24.53,0,24.53,24.53,24.53,24.53,0,0.0,1.0
2003-06-23,24.5,24.52,24.5,24.52,200,24.5,24.52,24.5,24.52,200,0.0,1.0
2003-06-24,24.5,24.5,24.5,24.5,0,24.5,24.5,24.5,24.5,0,0.0,1.0
2003-06-25,24.5,24.5,24.5,24.5,0,24.5,24.5,24.5,24.5,0,0.0,1.0
2003-06-26,24.5,24.5,24.5,24.5,0,24.5,24.5,24.5,24.5,0,0.0,1.0
2003-06-27,24.5,24.5,24.5,24.5,0,24.5,24.5,24.5,24.5,0,0.0,1.0
2003-06-30,24.4,25.25,24.4,25.02,900,24.4,25.25,24.4,25.02,900,0.0,1.0
2003-07-01,24.4,25.25,24.4,24.55,1000,24.4,25.25,24.4,24.55,1000,0.0,1.0
2003-07-02,24.4,24.4,24.4,24.4,0,24.4,24.4,24.4,24.4,0,0.0,1.0
2003-07-03,24.4,24.4,24.4,24.4,0,24.4,24.4,24.4,24.4,0,0.0,1.0
2003-07-07,24.4,24.4,24.4,24.4,0,24.4,24.4,24.4,24.4,0,0.0,1.0
2003-07-08,24.4,24.4,24.4,24.4,0,24.4,24.4,24.4,24.4,0,0.0,1.0
2003-07-09,24.4,24.4,24.4,24.4,0,24.4,24.4,24.4,24.4,0,0.0,1.0
2003-07-10,24.4,24.4,24.4,24.4,0,24.4,24.4,24.4,24.4,0,0.0,1.0
2003-07-11,24.4,24.4,24.4,24.4,0,24.4,24.4,24.4,24.4,0,0.0,1.0
2003-07-14,24.4,24.4,24.4,24.4,0,24.4,24.4,24.4,24.4,0,0.0,1.0
2003-07-15,24.4,24.4,24.4,24.4,0,24.4,24.4,24.4,24.4,0,0.0,1.0
2003-07-16,24.75,25.22,24.11,24.12,3800,24.75,25.22,24.11,24.12,3800,0.0,1.0
2003-07-17,24.75,24.75,24.75,24.75,0,24.75,24.75,24.75,24.75,0,0.0,1.0
2003-07-18,24.75,24.75,24.75,24.75,0,24.75,24.75,24.75,24.75,0,0.0,1.0
2003-07-21,24.75,24.77,24.75,24.77,400,24.75,24.77,24.75,24.77,400,0.0,1.0
2003-07-22,24.8,24.8,24.8,24.8,1300,24.8,24.8,24.8,24.8,1300,0.0,1.0
2003-07-23,24.88,24.92,24.68,24.92,500,24.88,24.92,24.68,24.92,500,0.0,1.0
2003-07-24,24.98,24.98,24.88,24.88,700,24.98,24.98,24.88,24.88,700,0.0,1.0
2003-07-25,24.98,24.98,24.98,24.98,0,24.98,24.98,24.98,24.98,0,0.0,1.0
2003-07-28,24.8,24.8,24.8,24.8,400,24.8,24.8,24.8,24.8,400,0.0,1.0
2003-07-29,24.95,24.97,24.8,24.8,400,24.95,24.97,24.8,24.8,400,0.0,1.0
2003-07-30,24.95,24.95,24.95,24.95,0,24.95,24.95,24.95,24.95,0,0.0,1.0
2003-07-31,24.95,24.95,24.95,24.95,0,24.95,24.95,24.95,24.95,0,0.0,1.0
2003-08-01,24.95,24.95,24.95,24.95,0,24.95,24.95,24.95,24.95,0,0.0,1.0
2003-08-04,24.95,24.95,24.95,24.95,0,24.95,24.95,24.95,24.95,0,0.0,1.0
2003-08-05,25.2,25.2,24.98,24.98,1200,25.2,25.2,24.98,24.98,1200,0.0,1.0
2003-08-06,25.25,25.25,25.24,25.24,700,25.25,25.25,25.24,25.24,700,0.0,1.0
2003-08-07,26.0,26.0,25.4,25.4,400,26.0,26.0,25.4,25.4,400,0.0,1.0
2003-08-08,26.0,26.0,26.0,26.0,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2003-08-11,26.0,26.0,26.0,26.0,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2003-08-12,26.0,26.0,26.0,26.0,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2003-08-13,26.0,26.0,26.0,26.0,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2003-08-14,26.0,26.0,26.0,26.0,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2003-08-15,26.04,26.04,26.04,26.04,300,26.04,26.04,26.04,26.04,300,0.0,1.0
2003-08-18,26.04,26.04,26.04,26.04,0,26.04,26.04,26.04,26.04,0,0.0,1.0
2003-08-19,26.04,26.04,26.04,26.04,0,26.04,26.04,26.04,26.04,0,0.0,1.0
2003-08-20,26.04,26.04,26.04,26.04,0,26.04,26.04,26.04,26.04,0,0.0,1.0
2003-08-21,26.04,26.04,26.04,26.04,0,26.04,26.04,26.04,26.04,0,0.0,1.0
2003-08-22,26.04,26.04,26.04,26.04,0,26.04,26.04,26.04,26.04,0,0.0,1.0
2003-08-25,26.04,26.04,26.04,26.04,0,26.04,26.04,26.04,26.04,0,0.0,1.0
2003-08-26,26.25,26.25,26.25,26.25,2000,26.25,26.25,26.25,26.25,2000,0.0,1.0
2003-08-27,26.749,26.75,26.749,26.75,200,26.749,26.75,26.749,26.75,200,0.0,1.0
2003-08-28,26.75,26.75,26.75,26.75,0,26.75,26.75,26.75,26.75,0,0.0,1.0
2003-08-29,26.41,26.44,26.24,26.4,2200,26.41,26.44,26.24,26.4,2200,0.0,1.0
2003-09-02,26.41,26.41,26.41,26.41,0,26.41,26.41,26.41,26.41,0,0.0,1.0
2003-09-03,26.41,26.41,26.41,26.41,0,26.41,26.41,26.41,26.41,0,0.0,1.0
2003-09-04,26.241,26.241,26.241,26.241,100,26.241,26.241,26.241,26.241,100,0.0,1.0
2003-09-05,26.24,26.24,26.24,26.24,0,26.24,26.24,26.24,26.24,0,0.0,1.0
2003-09-08,26.24,26.24,26.24,26.24,200,26.24,26.24,26.24,26.24,200,0.0,1.0
2003-09-09,26.24,26.24,26.24,26.24,0,26.24,26.24,26.24,26.24,0,0.0,1.0
2003-09-10,26.24,26.24,26.24,26.24,400,26.24,26.24,26.24,26.24,400,0.0,1.0
2003-09-11,26.24,26.24,26.24,26.24,0,26.24,26.24,26.24,26.24,0,0.0,1.0
2003-09-12,26.24,26.24,26.24,26.24,0,26.24,26.24,26.24,26.24,0,0.0,1.0
2003-09-15,27.02,27.02,26.24,26.24,3400,27.02,27.02,26.24,26.24,3400,0.0,1.0
2003-09-16,26.24,27.17,26.24,27.0,6400,26.24,27.17,26.24,27.0,6400,0.0,1.0
2003-09-17,27.6,27.77,27.6,27.77,3900,27.6,27.77,27.6,27.77,3900,0.0,1.0
2003-09-18,27.6,27.6,27.6,27.6,0,27.6,27.6,27.6,27.6,0,0.0,1.0
2003-09-19,27.49,27.49,26.24,27.0,1600,27.49,27.49,26.24,27.0,1600,0.0,1.0
2003-09-22,26.25,26.26,26.24,26.26,3100,26.25,26.26,26.24,26.26,3100,0.0,1.0
2003-09-23,26.5,26.5,26.5,26.5,100,26.5,26.5,26.5,26.5,100,0.0,1.0
2003-09-24,26.52,26.61,26.52,26.55,1000,26.52,26.61,26.52,26.55,1000,0.0,1.0
2003-09-25,26.6,27.0,26.6,27.0,2700,26.6,27.0,26.6,27.0,2700,0.0,1.0
2003-09-26,26.6,26.6,26.6,26.6,200,26.6,26.6,26.6,26.6,200,0.0,1.0
2003-09-29,26.6,26.6,26.6,26.6,0,26.6,26.6,26.6,26.6,0,0.0,1.0
2003-09-30,26.77,26.77,26.77,26.77,1900,26.77,26.77,26.77,26.77,1900,0.0,1.0
2003-10-01,26.77,26.77,26.77,26.77,0,26.77,26.77,26.77,26.77,0,0.0,1.0
2003-10-02,26.77,26.77,26.77,26.77,0,26.77,26.77,26.77,26.77,0,0.0,1.0
2003-10-03,26.79,26.79,26.79,26.79,200,26.79,26.79,26.79,26.79,200,0.0,1.0
2003-10-06,26.79,26.79,26.79,26.79,0,26.79,26.79,26.79,26.79,0,0.0,1.0
2003-10-07,26.999,27.0,26.81,26.84,900,26.999,27.0,26.81,26.84,900,0.0,1.0
2003-10-08,27.0,27.0,26.94,26.97,3700,27.0,27.0,26.94,26.97,3700,0.0,1.0
2003-10-09,27.24,27.24,27.01,27.03,1700,27.24,27.24,27.01,27.03,1700,0.0,1.0
2003-10-10,27.87,27.87,27.29,27.29,400,27.87,27.87,27.29,27.29,400,0.0,1.0
2003-10-13,27.87,27.87,27.87,27.87,0,27.87,27.87,27.87,27.87,0,0.0,1.0
2003-10-14,27.87,27.87,27.87,27.87,0,27.87,27.87,27.87,27.87,0,0.0,1.0
2003-10-15,27.7,27.98,27.67,27.67,500,27.7,27.98,27.67,27.67,500,0.0,1.0
2003-10-16,27.7,27.7,27.7,27.7,0,27.7,27.7,27.7,27.7,0,0.0,1.0
2003-10-17,27.52,27.52,27.52,27.52,800,27.52,27.52,27.52,27.52,800,0.0,1.0
2003-10-20,27.52,27.52,27.52,27.52,0,27.52,27.52,27.52,27.52,0,0.0,1.0
2003-10-21,27.99,27.99,27.99,27.99,200,27.99,27.99,27.99,27.99,200,0.0,1.0
2003-10-22,27.77,27.77,27.77,27.77,100,27.77,27.77,27.77,27.77,100,0.0,1.0
2003-10-23,27.77,27.77,27.77,27.77,0,27.77,27.77,27.77,27.77,0,0.0,1.0
2003-10-24,27.77,27.77,27.77,27.77,0,27.77,27.77,27.77,27.77,0,0.0,1.0
2003-10-27,28.0,28.0,28.0,28.0,4000,28.0,28.0,28.0,28.0,4000,0.0,1.0
2003-10-28,28.0,28.0,28.0,28.0,0,28.0,28.0,28.0,28.0,0,0.0,1.0
2003-10-29,28.0,28.0,28.0,28.0,0,28.0,28.0,28.0,28.0,0,0.0,1.0
2003-10-30,28.3,28.3,28.1,28.1,300,28.3,28.3,28.1,28.1,300,0.0,1.0
2003-10-31,28.57,28.65,28.57,28.65,500,28.57,28.65,28.57,28.65,500,0.0,1.0
2003-11-03,29.0,29.0,28.79,28.79,400,29.0,29.0,28.79,28.79,400,0.0,1.0
2003-11-04,29.0,29.0,29.0,29.0,400,29.0,29.0,29.0,29.0,400,0.0,1.0
2003-11-05,29.69,29.76,29.69,29.76,200,29.69,29.76,29.69,29.76,200,0.0,1.0
2003-11-06,29.69,29.69,29.69,29.69,0,29.69,29.69,29.69,29.69,0,0.0,1.0
2003-11-07,29.69,29.69,29.69,29.69,0,29.69,29.69,29.69,29.69,0,0.0,1.0
2003-11-10,29.8,29.8,29.8,29.8,100,29.8,29.8,29.8,29.8,100,0.0,1.0
2003-11-11,30.26,30.26,29.8,29.81,1900,30.26,30.26,29.8,29.81,1900,0.0,1.0
2003-11-12,30.4,30.8,30.4,30.6,1100,30.4,30.8,30.4,30.6,1100,0.0,1.0
2003-11-13,30.4,30.4,30.4,30.4,0,30.4,30.4,30.4,30.4,0,0.0,1.0
2003-11-14,30.4,30.4,30.4,30.4,0,30.4,30.4,30.4,30.4,0,0.0,1.0
2003-11-17,30.63,30.92,30.12,30.9,8500,30.63,30.92,30.12,30.9,8500,0.0,1.0
2003-11-18,31.0,31.0,30.7,30.7,700,31.0,31.0,30.7,30.7,700,0.0,1.0
2003-11-19,30.65,31.38,30.5,31.38,3300,30.65,31.38,30.5,31.38,3300,0.0,1.0
2003-11-20,30.24,30.24,30.24,30.24,600,30.24,30.24,30.24,30.24,600,0.0,1.0
2003-11-21,30.5,30.5,30.0,30.49,1600,30.5,30.5,30.0,30.49,1600,0.0,1.0
2003-11-24,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
2003-11-25,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
2003-11-26,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
2003-11-28,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
2003-12-01,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
2003-12-02,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
2003-12-03,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
2003-12-04,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
2003-12-05,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
2003-12-08,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
2003-12-09,30.65,30.65,30.65,30.65,200,30.65,30.65,30.65,30.65,200,0.0,1.0
2003-12-10,30.5,30.65,30.5,30.65,3300,30.5,30.65,30.5,30.65,3300,0.0,1.0
2003-12-11,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
2003-12-12,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
2003-12-15,30.501,30.502,30.5,30.502,600,30.501,30.502,30.5,30.502,600,0.0,1.0
2003-12-16,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
2003-12-17,30.5,30.97,30.5,30.97,200,30.5,30.97,30.5,30.97,200,0.0,1.0
2003-12-18,31.0,31.59,30.5,31.59,2300,31.0,31.59,30.5,31.59,2300,0.0,1.0
2003-12-19,31.0,31.0,31.0,31.0,0,31.0,31.0,31.0,31.0,0,0.0,1.0
2003-12-22,31.0,31.0,31.0,31.0,0,31.0,31.0,31.0,31.0,0,0.0,1.0
2003-12-23,30.5,30.5,30.5,30.5,300,30.5,30.5,30.5,30.5,300,0.0,1.0
2003-12-24,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
2003-12-26,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
2003-12-29,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
2003-12-30,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
2003-12-31,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
2004-01-02,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
2004-01-05,30.5,30.5,30.5,30.5,0,30.5,30.5,30.5,30.5,0,0.0,1.0
2004-01-06,31.25,31.25,31.01,31.01,1600,31.25,31.25,31.01,31.01,1600,0.0,1.0
2004-01-07,31.25,31.25,31.25,31.25,0,31.25,31.25,31.25,31.25,0,0.0,1.0
2004-01-08,31.25,31.25,31.25,31.25,0,31.25,31.25,31.25,31.25,0,0.0,1.0
2004-01-09,34.0,34.0,32.0,32.0,1200,34.0,34.0,32.0,32.0,1200,0.0,1.0
2004-01-12,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
2004-01-13,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
2004-01-14,33.0,33.0,33.0,33.0,400,33.0,33.0,33.0,33.0,400,0.0,1.0
2004-01-15,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
2004-01-16,33.75,33.75,33.75,33.75,400,33.75,33.75,33.75,33.75,400,0.0,1.0
2004-01-20,33.75,33.75,33.75,33.75,300,33.75,33.75,33.75,33.75,300,0.0,1.0
2004-01-21,33.75,33.75,33.75,33.75,0,33.75,33.75,33.75,33.75,0,0.0,1.0
2004-01-22,33.75,33.75,33.75,33.75,0,33.75,33.75,33.75,33.75,0,0.0,1.0
2004-01-23,33.75,33.75,33.75,33.75,0,33.75,33.75,33.75,33.75,0,0.0,1.0
2004-01-26,33.75,33.75,33.75,33.75,0,33.75,33.75,33.75,33.75,0,0.0,1.0
2004-01-27,33.75,33.75,33.75,33.75,0,33.75,33.75,33.75,33.75,0,0.0,1.0
2004-01-28,33.75,33.75,33.75,33.75,0,33.75,33.75,33.75,33.75,0,0.0,1.0
2004-01-29,33.75,33.75,33.75,33.75,0,33.75,33.75,33.75,33.75,0,0.0,1.0
2004-01-30,33.75,33.75,33.75,33.75,0,33.75,33.75,33.75,33.75,0,0.0,1.0
2004-02-02,34.98,34.98,33.01,33.01,1200,34.98,34.98,33.01,33.01,1200,0.0,1.0
2004-02-03,35.5,35.68,35.0,35.0,1000,35.5,35.68,35.0,35.0,1000,0.0,1.0
2004-02-04,36.24,36.5,36.0,36.0,500,36.24,36.5,36.0,36.0,500,0.0,1.0
2004-02-05,36.24,36.24,36.24,36.24,0,36.24,36.24,36.24,36.24,0,0.0,1.0
2004-02-06,35.7,36.0,35.55,36.0,3000,35.7,36.0,35.55,36.0,3000,0.0,1.0
2004-02-09,36.0,36.0,36.0,36.0,400,36.0,36.0,36.0,36.0,400,0.0,1.0
2004-02-10,36.43,36.43,35.55,35.55,200,36.43,36.43,35.55,35.55,200,0.0,1.0
2004-02-11,36.44,36.44,36.0,36.0,300,36.44,36.44,36.0,36.0,300,0.0,1.0
2004-02-12,35.0,35.5,35.0,35.5,300,35.0,35.5,35.0,35.5,300,0.0,1.0
2004-02-13,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
2004-02-17,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
2004-02-18,35.101,35.13,35.101,35.101,400,35.101,35.13,35.101,35.101,400,0.0,1.0
2004-02-19,35.1,35.1,35.1,35.1,0,35.1,35.1,35.1,35.1,0,0.0,1.0
2004-02-20,35.1,35.1,35.1,35.1,0,35.1,35.1,35.1,35.1,0,0.0,1.0
2004-02-23,35.1,35.1,35.1,35.1,0,35.1,35.1,35.1,35.1,0,0.0,1.0
2004-02-24,35.1,35.1,35.1,35.1,0,35.1,35.1,35.1,35.1,0,0.0,1.0
2004-02-25,35.25,35.5,35.25,35.5,1200,35.25,35.5,35.25,35.5,1200,0.0,1.0
2004-02-26,35.25,35.45,35.25,35.45,300,35.25,35.45,35.25,35.45,300,0.0,1.0
2004-02-27,35.25,35.25,35.25,35.25,0,35.25,35.25,35.25,35.25,0,0.0,1.0
2004-03-01,35.25,35.25,35.25,35.25,0,35.25,35.25,35.25,35.25,0,0.0,1.0
2004-03-02,35.25,35.25,35.25,35.25,0,35.25,35.25,35.25,35.25,0,0.0,1.0
2004-03-03,35.25,35.25,35.25,35.25,0,35.25,35.25,35.25,35.25,0,0.0,1.0
2004-03-04,35.25,35.25,35.25,35.25,100,35.25,35.25,35.25,35.25,100,0.0,1.0
2004-03-05,35.25,35.25,35.25,35.25,0,35.25,35.25,35.25,35.25,0,0.0,1.0
2004-03-08,35.25,35.25,35.25,35.25,0,35.25,35.25,35.25,35.25,0,0.0,1.0
2004-03-09,35.25,35.25,35.25,35.25,0,35.25,35.25,35.25,35.25,0,0.0,1.0
2004-03-10,35.93,36.0,35.93,36.0,800,35.93,36.0,35.93,36.0,800,0.0,1.0
2004-03-11,35.93,35.93,35.93,35.93,0,35.93,35.93,35.93,35.93,0,0.0,1.0
2004-03-12,35.93,35.93,35.93,35.93,0,35.93,35.93,35.93,35.93,0,0.0,1.0
2004-03-15,35.93,35.93,35.93,35.93,0,35.93,35.93,35.93,35.93,0,0.0,1.0
2004-03-16,35.5,36.25,35.25,36.25,2200,35.5,36.25,35.25,36.25,2200,0.0,1.0
2004-03-17,35.5,35.5,35.5,35.5,0,35.5,35.5,35.5,35.5,0,0.0,1.0
2004-03-18,35.75,35.75,35.75,35.75,100,35.75,35.75,35.75,35.75,100,0.0,1.0
2004-03-19,35.75,36.0,35.75,36.0,500,35.75,36.0,35.75,36.0,500,0.0,1.0
2004-03-22,35.75,35.75,35.75,35.75,0,35.75,35.75,35.75,35.75,0,0.0,1.0
2004-03-23,36.25,36.25,36.25,36.25,700,36.25,36.25,36.25,36.25,700,0.0,1.0
2004-03-24,36.25,36.25,36.25,36.25,100,36.25,36.25,36.25,36.25,100,0.0,1.0
2004-03-25,36.4,36.499,36.399,36.499,600,36.4,36.499,36.399,36.499,600,0.0,1.0
2004-03-26,36.4,36.4,36.4,36.4,0,36.4,36.4,36.4,36.4,0,0.0,1.0
2004-03-29,36.01,36.11,36.01,36.11,400,36.01,36.11,36.01,36.11,400,0.0,1.0
2004-03-30,36.01,36.01,36.01,36.01,0,36.01,36.01,36.01,36.01,0,0.0,1.0
2004-03-31,36.01,36.01,36.01,36.01,300,36.01,36.01,36.01,36.01,300,0.0,1.0
2004-04-01,36.01,36.01,36.01,36.01,0,36.01,36.01,36.01,36.01,0,0.0,1.0
2004-04-02,36.409,36.499,36.409,36.499,300,36.409,36.499,36.409,36.499,300,0.0,1.0
2004-04-05,36.41,36.41,36.41,36.41,0,36.41,36.41,36.41,36.41,0,0.0,1.0
2004-04-06,36.41,36.41,36.41,36.41,0,36.41,36.41,36.41,36.41,0,0.0,1.0
2004-04-07,36.41,36.41,36.41,36.41,0,36.41,36.41,36.41,36.41,0,0.0,1.0
2004-04-08,36.41,36.41,36.41,36.41,0,36.41,36.41,36.41,36.41,0,0.0,1.0
2004-04-12,36.41,36.41,36.41,36.41,0,36.41,36.41,36.41,36.41,0,0.0,1.0
2004-04-13,36.25,36.25,36.25,36.25,200,36.25,36.25,36.25,36.25,200,0.0,1.0
2004-04-14,36.25,36.25,36.25,36.25,1700,36.25,36.25,36.25,36.25,1700,0.0,1.0
2004-04-15,36.25,36.26,35.5,36.26,1300,36.25,36.26,35.5,36.26,1300,0.0,1.0
2004-04-16,36.25,36.25,36.25,36.25,0,36.25,36.25,36.25,36.25,0,0.0,1.0
2004-04-19,35.25,35.95,35.25,35.67,400,35.25,35.95,35.25,35.67,400,0.0,1.0
2004-04-20,35.25,35.25,35.25,35.25,0,35.25,35.25,35.25,35.25,0,0.0,1.0
2004-04-21,35.25,35.25,35.25,35.25,0,35.25,35.25,35.25,35.25,0,0.0,1.0
2004-04-22,35.0,35.0,35.0,35.0,200,35.0,35.0,35.0,35.0,200,0.0,1.0
2004-04-23,34.75,35.0,34.0,35.0,400,34.75,35.0,34.0,35.0,400,0.0,1.0
2004-04-26,34.75,34.75,34.75,34.75,0,34.75,34.75,34.75,34.75,0,0.0,1.0
2004-04-27,34.75,34.75,34.75,34.75,100,34.75,34.75,34.75,34.75,100,0.0,1.0
2004-04-28,34.751,34.751,34.751,34.751,100,34.751,34.751,34.751,34.751,100,0.0,1.0
2004-04-29,34.75,34.75,34.75,34.75,0,34.75,34.75,34.75,34.75,0,0.0,1.0
2004-04-30,34.75,34.75,34.75,34.75,200,34.75,34.75,34.75,34.75,200,0.0,1.0
2004-05-03,34.75,34.75,34.75,34.75,0,34.75,34.75,34.75,34.75,0,0.0,1.0
2004-05-04,34.75,35.1,34.75,35.0,1400,34.75,35.1,34.75,35.0,1400,0.0,1.0
2004-05-05,34.75,34.75,34.75,34.75,0,34.75,34.75,34.75,34.75,0,0.0,1.0
2004-05-06,35.0,35.0,35.0,35.0,100,35.0,35.0,35.0,35.0,100,0.0,1.0
2004-05-07,34.4,34.4,34.4,34.4,400,34.4,34.4,34.4,34.4,400,0.0,1.0
2004-05-10,34.551,34.551,34.551,34.551,100,34.551,34.551,34.551,34.551,100,0.0,1.0
2004-05-11,35.0,35.0,34.4,34.55,1600,35.0,35.0,34.4,34.55,1600,0.0,1.0
2004-05-12,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
2004-05-13,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
2004-05-14,34.0,34.501,34.0,34.501,400,34.0,34.501,34.0,34.501,400,0.0,1.0
2004-05-17,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
2004-05-18,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
2004-05-19,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
2004-05-20,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
2004-05-21,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
2004-05-24,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
2004-05-25,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
2004-05-26,33.0,33.0,33.0,33.0,100,33.0,33.0,33.0,33.0,100,0.0,1.0
2004-05-27,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
2004-05-28,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
2004-06-01,33.0,33.0,33.0,33.0,6900,33.0,33.0,33.0,33.0,6900,0.0,1.0
2004-06-02,34.0,34.0,34.0,34.0,400,34.0,34.0,34.0,34.0,400,0.0,1.0
2004-06-03,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
2004-06-04,33.5,33.52,33.5,33.52,200,33.5,33.52,33.5,33.52,200,0.0,1.0
2004-06-07,33.5,33.5,33.5,33.5,0,33.5,33.5,33.5,33.5,0,0.0,1.0
2004-06-08,33.5,33.5,33.5,33.5,0,33.5,33.5,33.5,33.5,0,0.0,1.0
2004-06-09,33.5,33.5,33.5,33.5,0,33.5,33.5,33.5,33.5,0,0.0,1.0
2004-06-10,33.5,33.5,33.5,33.5,0,33.5,33.5,33.5,33.5,0,0.0,1.0
2004-06-14,33.5,33.5,33.5,33.5,0,33.5,33.5,33.5,33.5,0,0.0,1.0
2004-06-15,33.5,33.5,33.5,33.5,0,33.5,33.5,33.5,33.5,0,0.0,1.0
2004-06-16,33.5,33.5,33.5,33.5,0,33.5,33.5,33.5,33.5,0,0.0,1.0
2004-06-17,33.5,33.5,33.5,33.5,0,33.5,33.5,33.5,33.5,0,0.0,1.0
2004-06-18,33.5,33.5,33.5,33.5,0,33.5,33.5,33.5,33.5,0,0.0,1.0
2004-06-21,33.5,33.5,33.5,33.5,0,33.5,33.5,33.5,33.5,0,0.0,1.0
2004-06-22,33.5,33.5,33.5,33.5,0,33.5,33.5,33.5,33.5,0,0.0,1.0
2004-06-23,33.5,33.5,33.5,33.5,0,33.5,33.5,33.5,33.5,0,0.0,1.0
2004-06-24,33.5,33.5,33.5,33.5,0,33.5,33.5,33.5,33.5,0,0.0,1.0
2004-06-25,33.5,33.5,33.5,33.5,0,33.5,33.5,33.5,33.5,0,0.0,1.0
2004-06-28,33.5,33.5,33.5,33.5,0,33.5,33.5,33.5,33.5,0,0.0,1.0
2004-06-29,33.5,33.5,33.5,33.5,0,33.5,33.5,33.5,33.5,0,0.0,1.0
2004-06-30,33.5,33.5,33.5,33.5,0,33.5,33.5,33.5,33.5,0,0.0,1.0
2004-07-01,33.5,33.5,33.5,33.5,0,33.5,33.5,33.5,33.5,0,0.0,1.0
2004-07-02,33.5,33.5,33.5,33.5,0,33.5,33.5,33.5,33.5,0,0.0,1.0
2004-07-06,33.5,33.5,33.5,33.5,0,33.5,33.5,33.5,33.5,0,0.0,1.0
2004-07-07,33.5,33.5,33.5,33.5,0,33.5,33.5,33.5,33.5,0,0.0,1.0
2004-07-08,33.5,33.5,33.5,33.5,0,33.5,33.5,33.5,33.5,0,0.0,1.0
2004-07-09,33.0,33.0,33.0,33.0,300,33.0,33.0,33.0,33.0,300,0.0,1.0
2004-07-12,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
2004-07-13,33.0,33.0,33.0,33.0,0,33.0,33.0,33.0,33.0,0,0.0,1.0
2004-07-14,32.0,32.0,32.0,32.0,300,32.0,32.0,32.0,32.0,300,0.0,1.0
2004-07-15,32.68,33.58,32.6,32.6,800,32.68,33.58,32.6,32.6,800,0.0,1.0
2004-07-16,32.68,32.68,32.68,32.68,0,32.68,32.68,32.68,32.68,0,0.0,1.0
2004-07-19,32.68,32.68,32.68,32.68,0,32.68,32.68,32.68,32.68,0,0.0,1.0
2004-07-20,32.68,32.68,32.68,32.68,0,32.68,32.68,32.68,32.68,0,0.0,1.0
2004-07-21,32.68,32.68,32.68,32.68,0,32.68,32.68,32.68,32.68,0,0.0,1.0
2004-07-22,32.55,35.0,32.5,32.5,2900,32.55,35.0,32.5,32.5,2900,0.0,1.0
2004-07-23,32.55,32.55,32.55,32.55,0,32.55,32.55,32.55,32.55,0,0.0,1.0
2004-07-26,31.0,31.95,31.0,31.95,300,31.0,31.95,31.0,31.95,300,0.0,1.0
2004-07-27,31.0,31.0,31.0,31.0,0,31.0,31.0,31.0,31.0,0,0.0,1.0
2004-07-28,31.0,31.0,31.0,31.0,0,31.0,31.0,31.0,31.0,0,0.0,1.0
2004-07-29,31.0,31.0,31.0,31.0,0,31.0,31.0,31.0,31.0,0,0.0,1.0
2004-07-30,31.0,31.0,31.0,31.0,0,31.0,31.0,31.0,31.0,0,0.0,1.0
2004-08-02,31.0,31.0,31.0,31.0,0,31.0,31.0,31.0,31.0,0,0.0,1.0
2004-08-03,31.0,31.0,31.0,31.0,0,31.0,31.0,31.0,31.0,0,0.0,1.0
2004-08-04,31.0,31.0,31.0,31.0,0,31.0,31.0,31.0,31.0,0,0.0,1.0
2004-08-05,31.0,31.0,31.0,31.0,0,31.0,31.0,31.0,31.0,0,0.0,1.0
2004-08-06,31.0,31.0,31.0,31.0,0,31.0,31.0,31.0,31.0,0,0.0,1.0
2004-08-09,31.0,31.0,31.0,31.0,0,31.0,31.0,31.0,31.0,0,0.0,1.0
2004-08-10,31.0,31.0,31.0,31.0,0,31.0,31.0,31.0,31.0,0,0.0,1.0
2004-08-11,31.0,31.0,31.0,31.0,0,31.0,31.0,31.0,31.0,0,0.0,1.0
2004-08-12,32.251,32.251,32.251,32.251,100,32.251,32.251,32.251,32.251,100,0.0,1.0
2004-08-13,32.25,32.25,32.25,32.25,100,32.25,32.25,32.25,32.25,100,0.0,1.0
2004-08-16,32.25,32.25,32.25,32.25,0,32.25,32.25,32.25,32.25,0,0.0,1.0
2004-08-17,32.25,32.25,32.25,32.25,0,32.25,32.25,32.25,32.25,0,0.0,1.0
2004-08-18,33.5,34.05,32.25,32.25,3500,33.5,34.05,32.25,32.25,3500,0.0,1.0
2004-08-19,33.5,33.5,33.5,33.5,0,33.5,33.5,33.5,33.5,0,0.0,1.0
2004-08-20,33.5,33.5,33.5,33.5,0,33.5,33.5,33.5,33.5,0,0.0,1.0
2004-08-23,33.5,33.5,33.5,33.5,0,33.5,33.5,33.5,33.5,0,0.0,1.0
2004-08-24,33.5,33.5,33.5,33.5,0,33.5,33.5,33.5,33.5,0,0.0,1.0
2004-08-25,33.5,33.5,33.5,33.5,0,33.5,33.5,33.5,33.5,0,0.0,1.0
2004-08-26,33.5,33.5,33.5,33.5,0,33.5,33.5,33.5,33.5,0,0.0,1.0
2004-08-27,32.56,32.56,32.56,32.56,100,32.56,32.56,32.56,32.56,100,0.0,1.0
2004-08-30,33.251,33.251,33.251,33.251,100,33.251,33.251,33.251,33.251,100,0.0,1.0
2004-08-31,33.5,33.5,33.5,33.5,700,33.5,33.5,33.5,33.5,700,0.0,1.0
2004-09-01,33.25,33.25,33.25,33.25,200,33.25,33.25,33.25,33.25,200,0.0,1.0
2004-09-02,33.25,33.25,33.25,33.25,0,33.25,33.25,33.25,33.25,0,0.0,1.0
2004-09-03,33.25,33.25,33.25,33.25,0,33.25,33.25,33.25,33.25,0,0.0,1.0
2004-09-07,33.25,33.25,33.25,33.25,0,33.25,33.25,33.25,33.25,0,0.0,1.0
2004-09-08,33.25,33.25,33.25,33.25,0,33.25,33.25,33.25,33.25,0,0.0,1.0
2004-09-09,34.4,34.4,34.4,34.4,200,34.4,34.4,34.4,34.4,200,0.0,1.0
2004-09-10,34.4,34.4,34.4,34.4,0,34.4,34.4,34.4,34.4,0,0.0,1.0
2004-09-13,34.4,34.4,34.4,34.4,0,34.4,34.4,34.4,34.4,0,0.0,1.0
2004-09-14,34.4,34.4,34.4,34.4,0,34.4,34.4,34.4,34.4,0,0.0,1.0
2004-09-15,34.4,34.4,34.4,34.4,0,34.4,34.4,34.4,34.4,0,0.0,1.0
2004-09-16,34.4,34.4,34.4,34.4,0,34.4,34.4,34.4,34.4,0,0.0,1.0
2004-09-17,36.87,36.87,34.999,34.999,400,36.87,36.87,34.999,34.999,400,0.0,1.0
2004-09-20,36.04,36.72,35.07,35.1,1900,36.04,36.72,35.07,35.1,1900,0.0,1.0
2004-09-21,36.04,36.04,36.04,36.04,0,36.04,36.04,36.04,36.04,0,0.0,1.0
2004-09-22,36.04,36.04,36.04,36.04,0,36.04,36.04,36.04,36.04,0,0.0,1.0
2004-09-23,36.04,36.04,36.04,36.04,0,36.04,36.04,36.04,36.04,0,0.0,1.0
2004-09-24,36.04,36.04,36.04,36.04,0,36.04,36.04,36.04,36.04,0,0.0,1.0
2004-09-27,34.0,34.0,34.0,34.0,500,34.0,34.0,34.0,34.0,500,0.0,1.0
2004-09-28,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
2004-09-29,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
2004-09-30,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
2004-10-01,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
2004-10-04,34.0,34.0,34.0,34.0,300,34.0,34.0,34.0,34.0,300,0.0,1.0
2004-10-05,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
2004-10-06,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
2004-10-07,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
2004-10-08,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
2004-10-11,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
2004-10-12,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
2004-10-13,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
2004-10-14,34.0,34.0,34.0,34.0,100,34.0,34.0,34.0,34.0,100,0.0,1.0
2004-10-15,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
2004-10-18,34.0,34.0,34.0,34.0,1000,34.0,34.0,34.0,34.0,1000,0.0,1.0
2004-10-19,34.739,34.739,34.0,34.0,200,34.739,34.739,34.0,34.0,200,0.0,1.0
2004-10-20,34.74,34.74,34.74,34.74,0,34.74,34.74,34.74,34.74,0,0.0,1.0
2004-10-21,34.0,34.25,34.0,34.25,1400,34.0,34.25,34.0,34.25,1400,0.0,1.0
2004-10-22,34.0,34.0,34.0,34.0,0,34.0,34.0,34.0,34.0,0,0.0,1.0
2004-10-25,34.001,34.001,34.001,34.001,100,34.001,34.001,34.001,34.001,100,0.0,1.0
2004-10-26,36.81,38.93,35.5,35.5,1000,36.81,38.93,35.5,35.5,1000,0.0,1.0
2004-10-27,36.81,36.81,36.81,36.81,0,36.81,36.81,36.81,36.81,0,0.0,1.0
2004-10-28,36.81,36.81,36.81,36.81,0,36.81,36.81,36.81,36.81,0,0.0,1.0
2004-10-29,36.81,36.81,36.81,36.81,0,36.81,36.81,36.81,36.81,0,0.0,1.0
2004-11-01,36.81,36.81,36.81,36.81,0,36.81,36.81,36.81,36.81,0,0.0,1.0
2004-11-02,36.81,36.81,36.81,36.81,0,36.81,36.81,36.81,36.81,0,0.0,1.0
2004-11-03,36.43,36.82,36.43,36.82,1100,36.43,36.82,36.43,36.82,1100,0.0,1.0
2004-11-04,36.43,36.43,36.43,36.43,0,36.43,36.43,36.43,36.43,0,0.0,1.0
2004-11-05,36.43,36.43,36.43,36.43,0,36.43,36.43,36.43,36.43,0,0.0,1.0
2004-11-08,34.63,34.63,34.63,34.63,200,34.63,34.63,34.63,34.63,200,0.0,1.0
2004-11-09,34.63,34.63,34.63,34.63,0,34.63,34.63,34.63,34.63,0,0.0,1.0
2004-11-10,34.63,34.63,34.63,34.63,0,34.63,34.63,34.63,34.63,0,0.0,1.0
2004-11-11,34.4,34.75,34.01,34.04,7100,34.4,34.75,34.01,34.04,7100,0.0,1.0
2004-11-12,34.4,34.4,34.4,34.4,0,34.4,34.4,34.4,34.4,0,0.0,1.0
2004-11-15,34.4,34.4,34.4,34.4,0,34.4,34.4,34.4,34.4,0,0.0,1.0
2004-11-16,35.219,35.219,34.17,34.17,500,35.219,35.219,34.17,34.17,500,0.0,1.0
2004-11-17,35.22,35.22,35.22,35.22,0,35.22,35.22,35.22,35.22,0,0.0,1.0
2004-11-18,35.649,35.649,35.649,35.649,100,35.649,35.649,35.649,35.649,100,0.0,1.0
2004-11-19,35.59,35.88,35.59,35.87,900,35.59,35.88,35.59,35.87,900,0.0,1.0
2004-11-22,35.59,35.59,35.59,35.59,0,35.59,35.59,35.59,35.59,0,0.0,1.0
2004-11-23,35.59,35.59,35.59,35.59,0,35.59,35.59,35.59,35.59,0,0.0,1.0
2004-11-24,35.59,35.59,35.59,35.59,0,35.59,35.59,35.59,35.59,0,0.0,1.0
2004-11-26,35.59,35.59,35.59,35.59,0,35.59,35.59,35.59,35.59,0,0.0,1.0
2004-11-29,35.59,35.59,35.59,35.59,0,35.59,35.59,35.59,35.59,0,0.0,1.0
2004-11-30,35.59,35.59,35.59,35.59,0,35.59,35.59,35.59,35.59,0,0.0,1.0
2004-12-01,35.59,35.59,35.59,35.59,0,35.59,35.59,35.59,35.59,0,0.0,1.0
2004-12-02,35.59,35.59,35.59,35.59,0,35.59,35.59,35.59,35.59,0,0.0,1.0
2004-12-03,35.59,35.59,35.59,35.59,0,35.59,35.59,35.59,35.59,0,0.0,1.0
2004-12-06,35.59,35.59,35.59,35.59,0,35.59,35.59,35.59,35.59,0,0.0,1.0
2004-12-07,35.59,35.59,35.59,35.59,0,35.59,35.59,35.59,35.59,0,0.0,1.0
2004-12-08,35.59,35.59,35.59,35.59,0,35.59,35.59,35.59,35.59,0,0.0,1.0
2004-12-09,37.02,37.02,37.02,37.02,300,37.02,37.02,37.02,37.02,300,0.0,1.0
2004-12-10,37.02,37.02,37.02,37.02,0,37.02,37.02,37.02,37.02,0,0.0,1.0
2004-12-13,37.02,37.02,37.02,37.02,0,37.02,37.02,37.02,37.02,0,0.0,1.0
2004-12-14,37.02,37.02,37.02,37.02,0,37.02,37.02,37.02,37.02,0,0.0,1.0
2004-12-15,37.02,37.02,37.02,37.02,0,37.02,37.02,37.02,37.02,0,0.0,1.0
2004-12-16,37.02,37.02,37.02,37.02,0,37.02,37.02,37.02,37.02,0,0.0,1.0
2004-12-17,37.32,37.32,35.6,35.6,1400,37.32,37.32,35.6,35.6,1400,0.0,1.0
2004-12-20,37.32,37.32,37.32,37.32,200,37.32,37.32,37.32,37.32,200,0.0,1.0
2004-12-21,37.32,37.32,37.32,37.32,0,37.32,37.32,37.32,37.32,0,0.0,1.0
2004-12-22,37.32,37.32,37.32,37.32,0,37.32,37.32,37.32,37.32,0,0.0,1.0
2004-12-23,35.932,35.932,35.932,35.932,100,35.932,35.932,35.932,35.932,100,0.0,1.0
2004-12-27,35.93,35.93,35.93,35.93,0,35.93,35.93,35.93,35.93,0,0.0,1.0
2004-12-28,35.93,35.93,35.93,35.93,0,35.93,35.93,35.93,35.93,0,0.0,1.0
2004-12-29,37.179,38.92,37.179,38.32,300,37.179,38.92,37.179,38.32,300,0.0,1.0
2004-12-30,35.85,36.45,35.75,36.45,1700,35.85,36.45,35.75,36.45,1700,0.0,1.0
2004-12-31,35.85,35.85,35.85,35.85,0,35.85,35.85,35.85,35.85,0,0.0,1.0
2005-01-03,37.0,37.0,37.0,37.0,1000,37.0,37.0,37.0,37.0,1000,0.0,1.0
2005-01-04,36.25,36.25,35.75,35.75,1800,36.25,36.25,35.75,35.75,1800,0.0,1.0
2005-01-05,41.31,41.31,35.99,36.0,2900,41.31,41.31,35.99,36.0,2900,0.0,1.0
2005-01-06,40.03,40.03,40.03,40.03,100,40.03,40.03,40.03,40.03,100,0.0,1.0
2005-01-07,43.06,43.06,41.53,41.53,1200,43.06,43.06,41.53,41.53,1200,0.0,1.0
2005-01-10,43.6,44.31,43.31,43.31,500,43.6,44.31,43.31,43.31,500,0.0,1.0
2005-01-11,43.0,43.0,43.0,43.0,500,43.0,43.0,43.0,43.0,500,0.0,1.0
2005-01-12,43.0,43.0,43.0,43.0,0,43.0,43.0,43.0,43.0,0,0.0,1.0
2005-01-13,45.0,45.0,44.0,44.0,1500,45.0,45.0,44.0,44.0,1500,0.0,1.0
2005-01-14,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2005-01-18,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2005-01-19,43.25,43.25,43.25,43.25,200,43.25,43.25,43.25,43.25,200,0.0,1.0
2005-01-20,45.0,45.0,45.0,45.0,1100,45.0,45.0,45.0,45.0,1100,0.0,1.0
2005-01-21,45.0,45.0,45.0,45.0,200,45.0,45.0,45.0,45.0,200,0.0,1.0
2005-01-24,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2005-01-25,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2005-01-26,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2005-01-27,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2005-01-28,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2005-01-31,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2005-02-01,44.0,44.0,44.0,44.0,400,44.0,44.0,44.0,44.0,400,0.0,1.0
2005-02-02,44.0,44.0,44.0,44.0,0,44.0,44.0,44.0,44.0,0,0.0,1.0
2005-02-03,43.75,43.75,43.75,43.75,900,43.75,43.75,43.75,43.75,900,0.0,1.0
2005-02-04,43.75,43.75,43.75,43.75,0,43.75,43.75,43.75,43.75,0,0.0,1.0
2005-02-07,43.75,43.75,43.75,43.75,0,43.75,43.75,43.75,43.75,0,0.0,1.0
2005-02-08,43.75,43.75,43.75,43.75,100,43.75,43.75,43.75,43.75,100,0.0,1.0
2005-02-09,43.75,43.75,43.75,43.75,0,43.75,43.75,43.75,43.75,0,0.0,1.0
2005-02-10,43.75,43.75,43.75,43.75,0,43.75,43.75,43.75,43.75,0,0.0,1.0
2005-02-11,43.75,43.75,43.75,43.75,0,43.75,43.75,43.75,43.75,0,0.0,1.0
2005-02-14,43.75,43.75,43.75,43.75,0,43.75,43.75,43.75,43.75,0,0.0,1.0
2005-02-15,43.75,43.75,43.75,43.75,200,43.75,43.75,43.75,43.75,200,0.0,1.0
2005-02-16,43.75,43.75,43.75,43.75,0,43.75,43.75,43.75,43.75,0,0.0,1.0
2005-02-17,43.75,43.75,43.75,43.75,0,43.75,43.75,43.75,43.75,0,0.0,1.0
2005-02-18,43.75,43.75,43.75,43.75,0,43.75,43.75,43.75,43.75,0,0.0,1.0
2005-02-22,43.75,43.75,43.75,43.75,1000,43.75,43.75,43.75,43.75,1000,0.0,1.0
2005-02-23,44.5,44.5,44.5,44.5,200,44.5,44.5,44.5,44.5,200,0.0,1.0
2005-02-24,44.5,44.5,44.5,44.5,0,44.5,44.5,44.5,44.5,0,0.0,1.0
2005-02-25,44.5,44.5,44.5,44.5,0,44.5,44.5,44.5,44.5,0,0.0,1.0
2005-02-28,44.5,44.5,44.5,44.5,0,44.5,44.5,44.5,44.5,0,0.0,1.0
2005-03-01,44.5,44.5,44.5,44.5,0,44.5,44.5,44.5,44.5,0,0.0,1.0
2005-03-02,44.5,44.5,44.5,44.5,0,44.5,44.5,44.5,44.5,0,0.0,1.0
2005-03-03,44.5,44.5,44.5,44.5,0,44.5,44.5,44.5,44.5,0,0.0,1.0
2005-03-04,44.5,44.5,44.5,44.5,0,44.5,44.5,44.5,44.5,0,0.0,1.0
2005-03-07,44.799,44.799,44.799,44.799,200,44.799,44.799,44.799,44.799,200,0.0,1.0
2005-03-08,44.8,44.8,44.8,44.8,0,44.8,44.8,44.8,44.8,0,0.0,1.0
2005-03-09,44.99,44.99,44.99,44.99,400,44.99,44.99,44.99,44.99,400,0.0,1.0
2005-03-10,45.0,45.0,45.0,45.0,300,45.0,45.0,45.0,45.0,300,0.0,1.0
2005-03-11,45.0,45.0,45.0,45.0,200,45.0,45.0,45.0,45.0,200,0.0,1.0
2005-03-14,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2005-03-15,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2005-03-16,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2005-03-17,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2005-03-18,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2005-03-21,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2005-03-22,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2005-03-23,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2005-03-24,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2005-03-28,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2005-03-29,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2005-03-30,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2005-03-31,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2005-04-01,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2005-04-04,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2005-04-05,42.0,43.81,42.0,43.81,1900,42.0,43.81,42.0,43.81,1900,0.0,1.0
2005-04-06,42.0,42.0,42.0,42.0,0,42.0,42.0,42.0,42.0,0,0.0,1.0
2005-04-07,42.0,42.0,42.0,42.0,0,42.0,42.0,42.0,42.0,0,0.0,1.0
2005-04-08,42.0,42.0,42.0,42.0,0,42.0,42.0,42.0,42.0,0,0.0,1.0
2005-04-11,42.0,42.0,42.0,42.0,0,42.0,42.0,42.0,42.0,0,0.0,1.0
2005-04-12,41.55,41.55,41.55,41.55,100,41.55,41.55,41.55,41.55,100,0.0,1.0
2005-04-13,41.55,41.55,41.55,41.55,0,41.55,41.55,41.55,41.55,0,0.0,1.0
2005-04-14,43.0,43.0,43.0,43.0,300,43.0,43.0,43.0,43.0,300,0.0,1.0
2005-04-15,43.0,43.0,43.0,43.0,0,43.0,43.0,43.0,43.0,0,0.0,1.0
2005-04-18,43.0,43.0,43.0,43.0,0,43.0,43.0,43.0,43.0,0,0.0,1.0
2005-04-19,41.0,41.41,41.0,41.0,600,41.0,41.41,41.0,41.0,600,0.0,1.0
2005-04-20,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
2005-04-21,43.0,43.0,43.0,43.0,400,43.0,43.0,43.0,43.0,400,0.0,1.0
2005-04-22,40.59,40.59,40.59,40.59,0,40.59,40.59,40.59,40.59,0,0.0,1.0
2005-04-25,40.59,40.59,40.59,40.59,0,40.59,40.59,40.59,40.59,0,0.0,1.0
2005-04-26,40.59,40.59,40.59,40.59,0,40.59,40.59,40.59,40.59,0,0.0,1.0
2005-04-27,40.25,40.51,40.25,40.51,500,40.25,40.51,40.25,40.51,500,0.0,1.0
2005-04-28,40.0,40.0,40.0,40.0,100,40.0,40.0,40.0,40.0,100,0.0,1.0
2005-04-29,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
2005-05-02,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
2005-05-03,37.03,39.0,37.03,39.0,1100,37.03,39.0,37.03,39.0,1100,0.0,1.0
2005-05-04,37.0,37.0,37.0,37.0,100,37.0,37.0,37.0,37.0,100,0.0,1.0
2005-05-05,37.0,38.99,37.0,38.99,900,37.0,38.99,37.0,38.99,900,0.0,1.0
2005-05-06,36.814,36.814,36.814,36.814,100,36.814,36.814,36.814,36.814,100,0.0,1.0
2005-05-09,36.81,36.81,36.81,36.81,0,36.81,36.81,36.81,36.81,0,0.0,1.0
2005-05-10,37.5,37.5,37.5,37.5,500,37.5,37.5,37.5,37.5,500,0.0,1.0
2005-05-11,37.5,37.5,36.75,36.75,400,37.5,37.5,36.75,36.75,400,0.0,1.0
2005-05-12,37.5,37.5,37.5,37.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
2005-05-13,41.41,59.0,41.41,59.0,5000,41.41,59.0,41.41,59.0,5000,0.0,1.0
2005-05-16,36.1,36.5,35.5,36.0,3800,36.1,36.5,35.5,36.0,3800,0.0,1.0
2005-05-17,36.1,36.1,36.1,36.1,0,36.1,36.1,36.1,36.1,0,0.0,1.0
2005-05-18,36.25,36.25,36.25,36.25,100,36.25,36.25,36.25,36.25,100,0.0,1.0
2005-05-19,36.25,36.25,36.25,36.25,0,36.25,36.25,36.25,36.25,0,0.0,1.0
2005-05-20,36.25,36.25,36.25,36.25,0,36.25,36.25,36.25,36.25,0,0.0,1.0
2005-05-23,36.6,36.6,36.6,36.6,200,36.6,36.6,36.6,36.6,200,0.0,1.0
2005-05-24,39.909,39.909,39.909,39.909,100,39.909,39.909,39.909,39.909,100,0.0,1.0
2005-05-25,38.72,39.13,36.81,36.81,600,38.72,39.13,36.81,36.81,600,0.0,1.0
2005-05-26,38.0,38.0,38.0,38.0,100,38.0,38.0,38.0,38.0,100,0.0,1.0
2005-05-27,38.0,38.0,38.0,38.0,0,38.0,38.0,38.0,38.0,0,0.0,1.0
2005-05-31,38.0,38.0,38.0,38.0,0,38.0,38.0,38.0,38.0,0,0.0,1.0
2005-06-01,39.5,39.5,39.49,39.49,1000,39.5,39.5,39.49,39.49,1000,0.0,1.0
2005-06-02,40.0,40.0,40.0,40.0,1000,40.0,40.0,40.0,40.0,1000,0.0,1.0
2005-06-03,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
2005-06-06,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
2005-06-07,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
2005-06-08,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
2005-06-09,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
2005-06-10,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
2005-06-13,38.798,38.798,38.798,38.798,100,38.798,38.798,38.798,38.798,100,0.0,1.0
2005-06-14,38.5,38.5,38.5,38.5,300,38.5,38.5,38.5,38.5,300,0.0,1.0
2005-06-15,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
2005-06-16,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
2005-06-17,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
2005-06-20,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
2005-06-21,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
2005-06-22,39.72,39.72,37.05,38.05,400,39.72,39.72,37.05,38.05,400,0.0,1.0
2005-06-23,38.05,38.05,38.05,38.05,100,38.05,38.05,38.05,38.05,100,0.0,1.0
2005-06-24,39.94,39.94,39.94,39.94,100,39.94,39.94,39.94,39.94,100,0.0,1.0
2005-06-27,39.94,39.94,39.94,39.94,0,39.94,39.94,39.94,39.94,0,0.0,1.0
2005-06-28,39.94,39.94,39.94,39.94,0,39.94,39.94,39.94,39.94,0,0.0,1.0
2005-06-29,39.94,39.94,39.94,39.94,0,39.94,39.94,39.94,39.94,0,0.0,1.0
2005-06-30,39.94,39.94,39.94,39.94,0,39.94,39.94,39.94,39.94,0,0.0,1.0
2005-07-01,39.94,39.94,39.94,39.94,0,39.94,39.94,39.94,39.94,0,0.0,1.0
2005-07-05,39.94,39.94,39.94,39.94,0,39.94,39.94,39.94,39.94,0,0.0,1.0
2005-07-06,39.94,39.94,39.94,39.94,0,39.94,39.94,39.94,39.94,0,0.0,1.0
2005-07-07,39.94,39.94,39.94,39.94,0,39.94,39.94,39.94,39.94,0,0.0,1.0
2005-07-08,39.94,39.94,39.94,39.94,0,39.94,39.94,39.94,39.94,0,0.0,1.0
2005-07-11,39.94,39.94,39.94,39.94,0,39.94,39.94,39.94,39.94,0,0.0,1.0
2005-07-12,39.94,39.94,39.94,39.94,0,39.94,39.94,39.94,39.94,0,0.0,1.0
2005-07-13,39.94,39.94,39.94,39.94,0,39.94,39.94,39.94,39.94,0,0.0,1.0
2005-07-14,39.94,39.94,39.94,39.94,0,39.94,39.94,39.94,39.94,0,0.0,1.0
2005-07-15,37.05,37.55,37.05,37.55,200,37.05,37.55,37.05,37.55,200,0.0,1.0
2005-07-18,37.0,37.0,37.0,37.0,100,37.0,37.0,37.0,37.0,100,0.0,1.0
2005-07-19,37.0,37.0,37.0,37.0,0,37.0,37.0,37.0,37.0,0,0.0,1.0
2005-07-20,37.0,37.0,37.0,37.0,0,37.0,37.0,37.0,37.0,0,0.0,1.0
2005-07-21,37.3223,37.3223,37.3223,37.3223,300,37.3223,37.3223,37.3223,37.3223,300,0.0,1.0
2005-07-22,37.32,37.32,37.32,37.32,0,37.32,37.32,37.32,37.32,0,0.0,1.0
2005-07-25,37.32,37.32,37.32,37.32,0,37.32,37.32,37.32,37.32,0,0.0,1.0
2005-07-26,37.32,37.32,37.32,37.32,0,37.32,37.32,37.32,37.32,0,0.0,1.0
2005-07-27,37.32,37.32,37.32,37.32,0,37.32,37.32,37.32,37.32,0,0.0,1.0
2005-07-28,37.32,37.32,37.32,37.32,0,37.32,37.32,37.32,37.32,0,0.0,1.0
2005-07-29,37.32,37.32,37.32,37.32,0,37.32,37.32,37.32,37.32,0,0.0,1.0
2005-08-01,36.5,36.5,36.5,36.5,100,36.5,36.5,36.5,36.5,100,0.0,1.0
2005-08-02,37.26,37.57,37.13,37.57,1100,37.26,37.57,37.13,37.57,1100,0.0,1.0
2005-08-03,37.26,37.26,37.26,37.26,0,37.26,37.26,37.26,37.26,0,0.0,1.0
2005-08-04,37.26,37.26,37.26,37.26,0,37.26,37.26,37.26,37.26,0,0.0,1.0
2005-08-05,37.26,37.26,37.26,37.26,0,37.26,37.26,37.26,37.26,0,0.0,1.0
2005-08-08,37.26,37.26,37.26,37.26,0,37.26,37.26,37.26,37.26,0,0.0,1.0
2005-08-09,37.26,37.26,37.26,37.26,0,37.26,37.26,37.26,37.26,0,0.0,1.0
2005-08-10,37.3,37.3,37.3,37.3,200,37.3,37.3,37.3,37.3,200,0.0,1.0
2005-08-11,37.3,37.3,37.3,37.3,0,37.3,37.3,37.3,37.3,0,0.0,1.0
2005-08-12,38.0,38.0,38.0,38.0,500,38.0,38.0,38.0,38.0,500,0.0,1.0
2005-08-15,39.29,39.29,39.29,39.29,200,39.29,39.29,39.29,39.29,200,0.0,1.0
2005-08-16,38.71,38.71,38.71,38.71,100,38.71,38.71,38.71,38.71,100,0.0,1.0
2005-08-17,39.78,39.81,39.78,39.81,700,39.78,39.81,39.78,39.81,700,0.0,1.0
2005-08-18,39.78,39.78,39.78,39.78,0,39.78,39.78,39.78,39.78,0,0.0,1.0
2005-08-19,39.78,39.78,39.78,39.78,0,39.78,39.78,39.78,39.78,0,0.0,1.0
2005-08-22,39.0,39.0,39.0,39.0,700,39.0,39.0,39.0,39.0,700,0.0,1.0
2005-08-23,39.0,39.0,39.0,39.0,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2005-08-24,39.5,39.5,39.5,39.5,3300,39.5,39.5,39.5,39.5,3300,0.0,1.0
2005-08-25,39.5,39.5,39.5,39.5,1100,39.5,39.5,39.5,39.5,1100,0.0,1.0
2005-08-26,39.5,39.5,39.5,39.5,0,39.5,39.5,39.5,39.5,0,0.0,1.0
2005-08-29,38.5,38.5,38.5,38.5,100,38.5,38.5,38.5,38.5,100,0.0,1.0
2005-08-30,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
2005-08-31,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
2005-09-01,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
2005-09-02,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
2005-09-06,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
2005-09-07,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
2005-09-08,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
2005-09-09,40.25,40.25,40.25,40.25,200,40.25,40.25,40.25,40.25,200,0.0,1.0
2005-09-12,40.25,40.25,40.25,40.25,0,40.25,40.25,40.25,40.25,0,0.0,1.0
2005-09-13,40.25,40.25,40.25,40.25,0,40.25,40.25,40.25,40.25,0,0.0,1.0
2005-09-14,40.25,40.25,40.25,40.25,0,40.25,40.25,40.25,40.25,0,0.0,1.0
2005-09-15,39.8801,39.8801,39.8801,39.8801,200,39.8801,39.8801,39.8801,39.8801,200,0.0,1.0
2005-09-16,39.88,39.88,39.88,39.88,0,39.88,39.88,39.88,39.88,0,0.0,1.0
2005-09-19,39.88,39.88,39.88,39.88,0,39.88,39.88,39.88,39.88,0,0.0,1.0
2005-09-20,39.88,39.88,39.88,39.88,0,39.88,39.88,39.88,39.88,0,0.0,1.0
2005-09-21,42.7,42.7,41.0,41.0,500,42.7,42.7,41.0,41.0,500,0.0,1.0
2005-09-22,43.98,43.98,43.0,43.0,400,43.98,43.98,43.0,43.0,400,0.0,1.0
2005-09-23,43.98,43.98,43.98,43.98,0,43.98,43.98,43.98,43.98,0,0.0,1.0
2005-09-26,43.98,43.98,43.98,43.98,0,43.98,43.98,43.98,43.98,0,0.0,1.0
2005-09-27,43.98,43.98,43.98,43.98,0,43.98,43.98,43.98,43.98,0,0.0,1.0
2005-09-28,43.98,43.98,43.98,43.98,0,43.98,43.98,43.98,43.98,0,0.0,1.0
2005-09-29,43.98,43.98,43.98,43.98,0,43.98,43.98,43.98,43.98,0,0.0,1.0
2005-09-30,43.98,43.98,43.98,43.98,0,43.98,43.98,43.98,43.98,0,0.0,1.0
2005-10-03,44.0,44.0,44.0,44.0,100,44.0,44.0,44.0,44.0,100,0.0,1.0
2005-10-04,44.0,44.0,44.0,44.0,0,44.0,44.0,44.0,44.0,0,0.0,1.0
2005-10-05,44.0,44.0,44.0,44.0,0,44.0,44.0,44.0,44.0,0,0.0,1.0
2005-10-06,44.0,44.0,44.0,44.0,0,44.0,44.0,44.0,44.0,0,0.0,1.0
2005-10-07,44.0,44.0,44.0,44.0,0,44.0,44.0,44.0,44.0,0,0.0,1.0
2005-10-10,44.0,44.0,44.0,44.0,0,44.0,44.0,44.0,44.0,0,0.0,1.0
2005-10-11,44.0,44.0,44.0,44.0,0,44.0,44.0,44.0,44.0,0,0.0,1.0
2005-10-12,44.0,44.0,44.0,44.0,0,44.0,44.0,44.0,44.0,0,0.0,1.0
2005-10-13,44.0,44.0,44.0,44.0,400,44.0,44.0,44.0,44.0,400,0.0,1.0
2005-10-14,44.0,44.0,44.0,44.0,0,44.0,44.0,44.0,44.0,0,0.0,1.0
2005-10-17,44.0,44.0,44.0,44.0,0,44.0,44.0,44.0,44.0,0,0.0,1.0
2005-10-18,44.0,44.0,44.0,44.0,0,44.0,44.0,44.0,44.0,0,0.0,1.0
2005-10-19,44.0,44.0,44.0,44.0,0,44.0,44.0,44.0,44.0,0,0.0,1.0
2005-10-20,44.0,44.0,44.0,44.0,0,44.0,44.0,44.0,44.0,0,0.0,1.0
2005-10-21,44.0,44.0,44.0,44.0,0,44.0,44.0,44.0,44.0,0,0.0,1.0
2005-10-24,44.0,44.0,44.0,44.0,0,44.0,44.0,44.0,44.0,0,0.0,1.0
2005-10-25,44.0,44.0,44.0,44.0,0,44.0,44.0,44.0,44.0,0,0.0,1.0
2005-10-26,44.0,44.0,44.0,44.0,0,44.0,44.0,44.0,44.0,0,0.0,1.0
2005-10-27,44.0,44.0,44.0,44.0,0,44.0,44.0,44.0,44.0,0,0.0,1.0
2005-10-28,44.0,44.0,44.0,44.0,0,44.0,44.0,44.0,44.0,0,0.0,1.0
2005-10-31,44.0,44.0,44.0,44.0,0,44.0,44.0,44.0,44.0,0,0.0,1.0
2005-11-01,42.0,42.0,42.0,42.0,1300,42.0,42.0,42.0,42.0,1300,0.0,1.0
2005-11-02,42.0,42.0,42.0,42.0,0,42.0,42.0,42.0,42.0,0,0.0,1.0
2005-11-03,42.0,42.0,42.0,42.0,0,42.0,42.0,42.0,42.0,0,0.0,1.0
2005-11-04,42.0,42.0,42.0,42.0,0,42.0,42.0,42.0,42.0,0,0.0,1.0
2005-11-07,42.0,42.0,42.0,42.0,0,42.0,42.0,42.0,42.0,0,0.0,1.0
2005-11-08,42.0,42.0,42.0,42.0,0,42.0,42.0,42.0,42.0,0,0.0,1.0
2005-11-09,42.0,42.0,42.0,42.0,0,42.0,42.0,42.0,42.0,0,0.0,1.0
2005-11-10,42.0,42.0,42.0,42.0,0,42.0,42.0,42.0,42.0,0,0.0,1.0
2005-11-11,42.0,42.0,42.0,42.0,0,42.0,42.0,42.0,42.0,0,0.0,1.0
2005-11-14,42.0,42.0,42.0,42.0,0,42.0,42.0,42.0,42.0,0,0.0,1.0
2005-11-15,42.0,42.0,42.0,42.0,0,42.0,42.0,42.0,42.0,0,0.0,1.0
2005-11-16,42.0,42.0,42.0,42.0,0,42.0,42.0,42.0,42.0,0,0.0,1.0
2005-11-17,42.0,42.0,42.0,42.0,0,42.0,42.0,42.0,42.0,0,0.0,1.0
2005-11-18,42.0,42.0,42.0,42.0,0,42.0,42.0,42.0,42.0,0,0.0,1.0
2005-11-21,42.0,42.0,42.0,42.0,0,42.0,42.0,42.0,42.0,0,0.0,1.0
2005-11-22,43.11,43.11,43.11,43.11,100,43.11,43.11,43.11,43.11,100,0.0,1.0
2005-11-23,40.21,40.21,40.21,40.21,100,40.21,40.21,40.21,40.21,100,0.0,1.0
2005-11-25,40.21,40.21,40.21,40.21,0,40.21,40.21,40.21,40.21,0,0.0,1.0
2005-11-28,41.0,41.0,39.56,39.56,300,41.0,41.0,39.56,39.56,300,0.0,1.0
2005-11-29,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
2005-11-30,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
2005-12-01,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
2005-12-02,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
2005-12-05,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
2005-12-06,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
2005-12-07,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
2005-12-08,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
2005-12-09,41.0,41.0,40.81,40.81,300,41.0,41.0,40.81,40.81,300,0.0,1.0
2005-12-12,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
2005-12-13,43.0,43.3,43.0,43.0,2700,43.0,43.3,43.0,43.0,2700,0.0,1.0
2005-12-14,43.0,43.0,43.0,43.0,0,43.0,43.0,43.0,43.0,0,0.0,1.0
2005-12-15,43.0,43.0,43.0,43.0,0,43.0,43.0,43.0,43.0,0,0.0,1.0
2005-12-16,43.0,43.0,43.0,43.0,0,43.0,43.0,43.0,43.0,0,0.0,1.0
2005-12-19,43.0,43.0,43.0,43.0,0,43.0,43.0,43.0,43.0,0,0.0,1.0
2005-12-20,43.0,43.0,43.0,43.0,0,43.0,43.0,43.0,43.0,0,0.0,1.0
2005-12-21,44.0,44.81,40.0,40.0,5100,44.0,44.81,40.0,40.0,5100,0.0,1.0
2005-12-22,44.77,46.21,42.6,42.6,11900,44.77,46.21,42.6,42.6,11900,0.0,1.0
2005-12-23,45.25,46.53,44.35,45.58,11100,45.25,46.53,44.35,45.58,11100,0.0,1.0
2005-12-27,46.12,46.15,44.65,44.72,7300,46.12,46.15,44.65,44.72,7300,0.0,1.0
2005-12-28,45.04,46.9,45.04,46.3,7000,45.04,46.9,45.04,46.3,7000,0.0,1.0
2005-12-29,44.9,48.0,44.9,46.0,4900,44.9,48.0,44.9,46.0,4900,0.0,1.0
2005-12-30,45.31,45.31,45.31,45.31,200,45.31,45.31,45.31,45.31,200,0.0,1.0
2006-01-03,43.97,43.97,43.97,43.97,200,43.97,43.97,43.97,43.97,200,0.0,1.0
2006-01-04,43.97,43.97,43.97,43.97,0,43.97,43.97,43.97,43.97,0,0.0,1.0
2006-01-05,43.97,43.97,43.97,43.97,0,43.97,43.97,43.97,43.97,0,0.0,1.0
2006-01-06,43.97,43.97,43.97,43.97,0,43.97,43.97,43.97,43.97,0,0.0,1.0
2006-01-09,43.97,43.97,43.97,43.97,0,43.97,43.97,43.97,43.97,0,0.0,1.0
2006-01-10,42.0,42.0,42.0,42.0,100,42.0,42.0,42.0,42.0,100,0.0,1.0
2006-01-11,42.25,42.25,42.25,42.25,100,42.25,42.25,42.25,42.25,100,0.0,1.0
2006-01-12,42.12,42.12,42.12,42.12,100,42.12,42.12,42.12,42.12,100,0.0,1.0
2006-01-13,42.5,42.5,42.5,42.5,300,42.5,42.5,42.5,42.5,300,0.0,1.0
2006-01-17,42.5,42.5,42.5,42.5,0,42.5,42.5,42.5,42.5,0,0.0,1.0
2006-01-18,42.5,42.5,42.5,42.5,0,42.5,42.5,42.5,42.5,0,0.0,1.0
2006-01-19,42.5,42.5,42.5,42.5,0,42.5,42.5,42.5,42.5,0,0.0,1.0
2006-01-20,42.12,42.12,42.12,42.12,400,42.12,42.12,42.12,42.12,400,0.0,1.0
2006-01-23,42.12,42.12,42.12,42.12,0,42.12,42.12,42.12,42.12,0,0.0,1.0
2006-01-24,42.75,42.75,42.75,42.75,300,42.75,42.75,42.75,42.75,300,0.0,1.0
2006-01-25,42.75,42.75,42.75,42.75,0,42.75,42.75,42.75,42.75,0,0.0,1.0
2006-01-26,43.48,43.48,43.46,43.46,200,43.48,43.48,43.46,43.46,200,0.0,1.0
2006-01-27,43.48,43.48,43.48,43.48,0,43.48,43.48,43.48,43.48,0,0.0,1.0
2006-01-30,42.13,42.2,42.13,42.2,300,42.13,42.2,42.13,42.2,300,0.0,1.0
2006-01-31,42.13,42.13,42.13,42.13,0,42.13,42.13,42.13,42.13,0,0.0,1.0
2006-02-01,42.13,42.13,42.13,42.13,0,42.13,42.13,42.13,42.13,0,0.0,1.0
2006-02-02,41.1,42.12,41.07,42.0,900,41.1,42.12,41.07,42.0,900,0.0,1.0
2006-02-03,41.1,41.1,41.1,41.1,0,41.1,41.1,41.1,41.1,0,0.0,1.0
2006-02-06,41.1,41.1,41.1,41.1,0,41.1,41.1,41.1,41.1,0,0.0,1.0
2006-02-07,41.1,41.1,41.1,41.1,0,41.1,41.1,41.1,41.1,0,0.0,1.0
2006-02-08,41.1,41.1,41.1,41.1,0,41.1,41.1,41.1,41.1,0,0.0,1.0
2006-02-09,40.83,40.83,40.83,40.83,600,40.83,40.83,40.83,40.83,600,0.0,1.0
2006-02-10,40.9,40.9,40.85,40.85,700,40.9,40.9,40.85,40.85,700,0.0,1.0
2006-02-13,40.75,40.94,40.75,40.94,400,40.75,40.94,40.75,40.94,400,0.0,1.0
2006-02-14,40.4,41.89,40.4,40.75,1100,40.4,41.89,40.4,40.75,1100,0.0,1.0
2006-02-15,40.65,40.65,40.65,40.65,200,40.65,40.65,40.65,40.65,200,0.0,1.0
2006-02-16,40.5,40.5,40.43,40.43,1600,40.5,40.5,40.43,40.43,1600,0.0,1.0
2006-02-17,40.022,40.35,40.022,40.35,800,40.022,40.35,40.022,40.35,800,0.0,1.0
2006-02-21,40.0,40.0,40.0,40.0,2100,40.0,40.0,40.0,40.0,2100,0.0,1.0
2006-02-22,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
2006-02-23,40.098,40.098,40.0,40.0,800,40.098,40.098,40.0,40.0,800,0.0,1.0
2006-02-24,39.8,39.8,39.8,39.8,300,39.8,39.8,39.8,39.8,300,0.0,1.0
2006-02-27,40.1,40.1,40.1,40.1,600,40.1,40.1,40.1,40.1,600,0.0,1.0
2006-02-28,40.0,40.0,40.0,40.0,100,40.0,40.0,40.0,40.0,100,0.0,1.0
2006-03-01,40.3,40.3,40.3,40.3,100,40.3,40.3,40.3,40.3,100,0.0,1.0
2006-03-02,40.3,40.3,40.3,40.3,0,40.3,40.3,40.3,40.3,0,0.0,1.0
2006-03-03,40.3,40.3,40.3,40.3,0,40.3,40.3,40.3,40.3,0,0.0,1.0
2006-03-06,40.3,40.3,40.3,40.3,0,40.3,40.3,40.3,40.3,0,0.0,1.0
2006-03-07,40.3,40.3,40.3,40.3,0,40.3,40.3,40.3,40.3,0,0.0,1.0
2006-03-08,40.3,40.3,40.3,40.3,0,40.3,40.3,40.3,40.3,0,0.0,1.0
2006-03-09,40.3,40.3,40.3,40.3,0,40.3,40.3,40.3,40.3,0,0.0,1.0
2006-03-10,40.3,40.3,40.3,40.3,0,40.3,40.3,40.3,40.3,0,0.0,1.0
2006-03-13,40.3,40.3,40.3,40.3,0,40.3,40.3,40.3,40.3,0,0.0,1.0
2006-03-14,40.204,40.204,40.1,40.1,600,40.204,40.204,40.1,40.1,600,0.0,1.0
2006-03-15,40.2,40.2,40.2,40.2,0,40.2,40.2,40.2,40.2,0,0.0,1.0
2006-03-16,40.25,40.89,40.2,40.2,15100,40.25,40.89,40.2,40.2,15100,0.0,1.0
2006-03-17,40.25,40.25,40.25,40.25,0,40.25,40.25,40.25,40.25,0,0.0,1.0
2006-03-20,40.25,40.25,40.25,40.25,0,40.25,40.25,40.25,40.25,0,0.0,1.0
2006-03-21,40.25,40.25,40.25,40.25,0,40.25,40.25,40.25,40.25,0,0.0,1.0
2006-03-22,40.25,40.25,40.25,40.25,0,40.25,40.25,40.25,40.25,0,0.0,1.0
2006-03-23,41.0,41.0,41.0,41.0,300,41.0,41.0,41.0,41.0,300,0.0,1.0
2006-03-24,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
2006-03-27,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
2006-03-28,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
2006-03-29,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
2006-03-30,40.5,40.5,40.5,40.5,500,40.5,40.5,40.5,40.5,500,0.0,1.0
2006-03-31,40.5,40.5,40.5,40.5,200,40.5,40.5,40.5,40.5,200,0.0,1.0
2006-04-03,40.5,40.5,40.5,40.5,500,40.5,40.5,40.5,40.5,500,0.0,1.0
2006-04-04,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2006-04-05,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2006-04-06,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2006-04-07,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2006-04-10,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2006-04-11,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2006-04-12,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2006-04-13,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2006-04-17,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2006-04-18,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2006-04-19,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2006-04-20,40.5,40.5,40.5,40.5,200,40.5,40.5,40.5,40.5,200,0.0,1.0
2006-04-21,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2006-04-24,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2006-04-25,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2006-04-26,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2006-04-27,41.49,41.49,40.5,40.5,200,41.49,41.49,40.5,40.5,200,0.0,1.0
2006-04-28,41.49,41.49,41.49,41.49,0,41.49,41.49,41.49,41.49,0,0.0,1.0
2006-05-01,40.75,40.75,40.75,40.75,200,40.75,40.75,40.75,40.75,200,0.0,1.0
2006-05-02,40.55,40.55,40.55,40.55,300,40.55,40.55,40.55,40.55,300,0.0,1.0
2006-05-03,40.55,40.55,40.55,40.55,0,40.55,40.55,40.55,40.55,0,0.0,1.0
2006-05-04,40.55,40.55,40.55,40.55,0,40.55,40.55,40.55,40.55,0,0.0,1.0
2006-05-05,40.55,40.55,40.55,40.55,0,40.55,40.55,40.55,40.55,0,0.0,1.0
2006-05-08,40.55,40.55,40.55,40.55,0,40.55,40.55,40.55,40.55,0,0.0,1.0
2006-05-09,40.5,40.5,40.5,40.5,400,40.5,40.5,40.5,40.5,400,0.0,1.0
2006-05-10,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2006-05-11,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2006-05-12,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2006-05-15,40.625,40.625,40.625,40.625,400,40.625,40.625,40.625,40.625,400,0.0,1.0
2006-05-16,40.74,40.74,40.74,40.74,100,40.74,40.74,40.74,40.74,100,0.0,1.0
2006-05-17,40.5,41.0,40.5,41.0,700,40.5,41.0,40.5,41.0,700,0.0,1.0
2006-05-18,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2006-05-19,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2006-05-22,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2006-05-23,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2006-05-24,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2006-05-25,40.52,40.52,36.51,40.12,10800,40.52,40.52,36.51,40.12,10800,0.0,1.0
2006-05-26,40.0,40.0,39.96,39.99,2500,40.0,40.0,39.96,39.99,2500,0.0,1.0
2006-05-30,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
2006-05-31,42.0,42.0,42.0,42.0,100,42.0,42.0,42.0,42.0,100,0.0,1.0
2006-06-01,39.55,41.25,39.45,40.06,7500,39.55,41.25,39.45,40.06,7500,0.0,1.0
2006-06-02,39.71,39.71,39.56,39.56,1500,39.71,39.71,39.56,39.56,1500,0.0,1.0
2006-06-05,38.48,40.77,38.48,39.66,6600,38.48,40.77,38.48,39.66,6600,0.0,1.0
2006-06-06,38.48,38.48,38.48,38.48,0,38.48,38.48,38.48,38.48,0,0.0,1.0
2006-06-07,40.15,42.73,38.62,40.6,500,40.15,42.73,38.62,40.6,500,0.0,1.0
2006-06-08,40.15,40.15,40.15,40.15,0,40.15,40.15,40.15,40.15,0,0.0,1.0
2006-06-09,40.15,40.15,40.15,40.15,0,40.15,40.15,40.15,40.15,0,0.0,1.0
2006-06-12,41.18,41.18,38.25,38.25,200,41.18,41.18,38.25,38.25,200,0.0,1.0
2006-06-13,39.29,39.51,39.27,39.51,4200,39.29,39.51,39.27,39.51,4200,0.0,1.0
2006-06-14,39.29,39.29,39.29,39.29,0,39.29,39.29,39.29,39.29,0,0.0,1.0
2006-06-15,38.1,38.5,38.1,38.5,1200,38.1,38.5,38.1,38.5,1200,0.0,1.0
2006-06-16,41.0,41.0,40.99,40.99,200,41.0,41.0,40.99,40.99,200,0.0,1.0
2006-06-19,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
2006-06-20,39.16,39.16,38.98,39.05,400,39.16,39.16,38.98,39.05,400,0.0,1.0
2006-06-21,38.5,38.62,38.45,38.62,700,38.5,38.62,38.45,38.62,700,0.0,1.0
2006-06-22,38.95,38.95,38.35,38.35,3000,38.95,38.95,38.35,38.35,3000,0.0,1.0
2006-06-23,38.95,38.95,38.95,38.95,0,38.95,38.95,38.95,38.95,0,0.0,1.0
2006-06-26,38.75,38.8,37.54,37.54,2800,38.75,38.8,37.54,37.54,2800,0.0,1.0
2006-06-27,38.75,38.75,38.75,38.75,0,38.75,38.75,38.75,38.75,0,0.0,1.0
2006-06-28,38.75,38.75,38.75,38.75,0,38.75,38.75,38.75,38.75,0,0.0,1.0
2006-06-29,38.75,38.75,38.75,38.75,0,38.75,38.75,38.75,38.75,0,0.0,1.0
2006-06-30,38.75,38.75,38.75,38.75,0,38.75,38.75,38.75,38.75,0,0.0,1.0
2006-07-03,38.75,38.75,38.75,38.75,0,38.75,38.75,38.75,38.75,0,0.0,1.0
2006-07-05,38.75,38.75,38.75,38.75,0,38.75,38.75,38.75,38.75,0,0.0,1.0
2006-07-06,38.75,38.75,38.75,38.75,0,38.75,38.75,38.75,38.75,0,0.0,1.0
2006-07-07,38.75,38.75,38.75,38.75,0,38.75,38.75,38.75,38.75,0,0.0,1.0
2006-07-10,38.75,38.75,38.75,38.75,0,38.75,38.75,38.75,38.75,0,0.0,1.0
2006-07-11,38.75,38.75,38.75,38.75,0,38.75,38.75,38.75,38.75,0,0.0,1.0
2006-07-12,38.75,38.75,38.75,38.75,0,38.75,38.75,38.75,38.75,0,0.0,1.0
2006-07-13,38.25,38.25,38.0,38.0,3700,38.25,38.25,38.0,38.0,3700,0.0,1.0
2006-07-14,38.25,38.25,38.25,38.25,0,38.25,38.25,38.25,38.25,0,0.0,1.0
2006-07-17,38.44,38.44,38.44,38.44,100,38.44,38.44,38.44,38.44,100,0.0,1.0
2006-07-18,38.44,38.44,38.44,38.44,0,38.44,38.44,38.44,38.44,0,0.0,1.0
2006-07-19,38.5,38.5,38.5,38.5,1000,38.5,38.5,38.5,38.5,1000,0.0,1.0
2006-07-20,38.5,38.5,38.5,38.5,0,38.5,38.5,38.5,38.5,0,0.0,1.0
2006-07-21,38.0,38.0,38.0,38.0,100,38.0,38.0,38.0,38.0,100,0.0,1.0
2006-07-24,38.0,38.0,38.0,38.0,0,38.0,38.0,38.0,38.0,0,0.0,1.0
2006-07-25,38.0,38.0,38.0,38.0,0,38.0,38.0,38.0,38.0,0,0.0,1.0
2006-07-26,38.0,38.0,38.0,38.0,0,38.0,38.0,38.0,38.0,0,0.0,1.0
2006-07-27,37.6,38.0,37.6,38.0,600,37.6,38.0,37.6,38.0,600,0.0,1.0
2006-07-28,38.0,38.3,38.0,38.24,700,38.0,38.3,38.0,38.24,700,0.0,1.0
2006-07-31,38.0,38.0,38.0,38.0,0,38.0,38.0,38.0,38.0,0,0.0,1.0
2006-08-01,38.0,38.0,38.0,38.0,0,38.0,38.0,38.0,38.0,0,0.0,1.0
2006-08-02,38.0,38.0,38.0,38.0,0,38.0,38.0,38.0,38.0,0,0.0,1.0
2006-08-03,38.0,38.0,38.0,38.0,0,38.0,38.0,38.0,38.0,0,0.0,1.0
2006-08-04,38.0,38.0,38.0,38.0,0,38.0,38.0,38.0,38.0,0,0.0,1.0
2006-08-07,38.0,38.0,38.0,38.0,0,38.0,38.0,38.0,38.0,0,0.0,1.0
2006-08-08,38.0,38.0,38.0,38.0,0,38.0,38.0,38.0,38.0,0,0.0,1.0
2006-08-09,38.0,38.0,38.0,38.0,0,38.0,38.0,38.0,38.0,0,0.0,1.0
2006-08-10,38.0,38.0,38.0,38.0,0,38.0,38.0,38.0,38.0,0,0.0,1.0
2006-08-11,38.0,38.0,38.0,38.0,0,38.0,38.0,38.0,38.0,0,0.0,1.0
2006-08-14,38.0,38.0,38.0,38.0,0,38.0,38.0,38.0,38.0,0,0.0,1.0
2006-08-15,38.0,38.0,38.0,38.0,0,38.0,38.0,38.0,38.0,0,0.0,1.0
2006-08-16,38.0,38.0,38.0,38.0,0,38.0,38.0,38.0,38.0,0,0.0,1.0
2006-08-17,37.99,38.0,37.05,38.0,500,37.99,38.0,37.05,38.0,500,0.0,1.0
2006-08-18,36.6,37.5,36.6,37.5,2600,36.6,37.5,36.6,37.5,2600,0.0,1.0
2006-08-21,37.5,37.5,37.0,37.25,2900,37.5,37.5,37.0,37.25,2900,0.0,1.0
2006-08-22,37.5,37.5,37.5,37.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
2006-08-23,37.25,37.25,37.25,37.25,200,37.25,37.25,37.25,37.25,200,0.0,1.0
2006-08-24,37.25,37.25,37.25,37.25,0,37.25,37.25,37.25,37.25,0,0.0,1.0
2006-08-25,37.25,37.25,37.25,37.25,0,37.25,37.25,37.25,37.25,0,0.0,1.0
2006-08-28,37.25,37.25,37.25,37.25,0,37.25,37.25,37.25,37.25,0,0.0,1.0
2006-08-29,37.25,37.25,37.25,37.25,0,37.25,37.25,37.25,37.25,0,0.0,1.0
2006-08-30,37.83,37.83,37.83,37.83,600,37.83,37.83,37.83,37.83,600,0.0,1.0
2006-08-31,37.99,38.3261,37.99,38.3261,400,37.99,38.3261,37.99,38.3261,400,0.0,1.0
2006-09-01,37.62,37.72,37.5,37.5,1800,37.62,37.72,37.5,37.5,1800,0.0,1.0
2006-09-05,37.62,37.62,37.62,37.62,0,37.62,37.62,37.62,37.62,0,0.0,1.0
2006-09-06,37.62,37.62,37.62,37.62,0,37.62,37.62,37.62,37.62,0,0.0,1.0
2006-09-07,37.62,37.62,37.62,37.62,0,37.62,37.62,37.62,37.62,0,0.0,1.0
2006-09-08,37.62,37.62,37.62,37.62,0,37.62,37.62,37.62,37.62,0,0.0,1.0
2006-09-11,37.62,37.62,37.62,37.62,0,37.62,37.62,37.62,37.62,0,0.0,1.0
2006-09-12,37.62,37.62,37.62,37.62,0,37.62,37.62,37.62,37.62,0,0.0,1.0
2006-09-13,37.62,37.62,37.62,37.62,0,37.62,37.62,37.62,37.62,0,0.0,1.0
2006-09-14,37.62,37.62,37.62,37.62,0,37.62,37.62,37.62,37.62,0,0.0,1.0
2006-09-15,37.07,37.07,37.07,37.07,200,37.07,37.07,37.07,37.07,200,0.0,1.0
2006-09-18,37.07,37.07,37.07,37.07,0,37.07,37.07,37.07,37.07,0,0.0,1.0
2006-09-19,37.5,37.63,37.5,37.63,400,37.5,37.63,37.5,37.63,400,0.0,1.0
2006-09-20,37.5,37.5,37.5,37.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
2006-09-21,37.5,37.5,37.5,37.5,0,37.5,37.5,37.5,37.5,0,0.0,1.0
2006-09-22,37.54,37.54,37.4,37.51,500,37.54,37.54,37.4,37.51,500,0.0,1.0
2006-09-25,37.54,37.54,37.54,37.54,0,37.54,37.54,37.54,37.54,0,0.0,1.0
2006-09-26,37.54,37.54,37.54,37.54,0,37.54,37.54,37.54,37.54,0,0.0,1.0
2006-09-27,37.54,37.54,37.54,37.54,0,37.54,37.54,37.54,37.54,0,0.0,1.0
2006-09-28,37.54,37.54,37.54,37.54,0,37.54,37.54,37.54,37.54,0,0.0,1.0
2006-09-29,38.67,38.68,38.62,38.68,1000,38.67,38.68,38.62,38.68,1000,0.0,1.0
2006-10-02,37.8,37.8,37.71,37.71,200,37.8,37.8,37.71,37.71,200,0.0,1.0
2006-10-03,37.8,37.8,37.8,37.8,0,37.8,37.8,37.8,37.8,0,0.0,1.0
2006-10-04,37.8,37.8,37.8,37.8,0,37.8,37.8,37.8,37.8,0,0.0,1.0
2006-10-05,37.8,37.8,37.8,37.8,0,37.8,37.8,37.8,37.8,0,0.0,1.0
2006-10-06,37.8,37.8,37.8,37.8,0,37.8,37.8,37.8,37.8,0,0.0,1.0
2006-10-09,37.8,37.8,37.8,37.8,0,37.8,37.8,37.8,37.8,0,0.0,1.0
2006-10-10,37.54,37.54,37.54,37.54,100,37.54,37.54,37.54,37.54,100,0.0,1.0
2006-10-11,38.56,38.56,38.47,38.47,300,38.56,38.56,38.47,38.47,300,0.0,1.0
2006-10-12,38.87,38.87,38.87,38.87,100,38.87,38.87,38.87,38.87,100,0.0,1.0
2006-10-13,38.87,38.87,38.87,38.87,0,38.87,38.87,38.87,38.87,0,0.0,1.0
2006-10-16,38.87,38.87,38.87,38.87,0,38.87,38.87,38.87,38.87,0,0.0,1.0
2006-10-17,38.87,38.87,38.87,38.87,0,38.87,38.87,38.87,38.87,0,0.0,1.0
2006-10-18,38.8581,38.8581,38.8581,38.8581,200,38.8581,38.8581,38.8581,38.8581,200,0.0,1.0
2006-10-19,38.86,38.86,38.86,38.86,0,38.86,38.86,38.86,38.86,0,0.0,1.0
2006-10-20,38.86,38.86,38.86,38.86,0,38.86,38.86,38.86,38.86,0,0.0,1.0
2006-10-23,38.86,38.86,38.86,38.86,0,38.86,38.86,38.86,38.86,0,0.0,1.0
2006-10-24,37.88,37.88,37.88,37.88,500,37.88,37.88,37.88,37.88,500,0.0,1.0
2006-10-25,37.88,37.88,37.88,37.88,0,37.88,37.88,37.88,37.88,0,0.0,1.0
2006-10-26,37.88,37.88,37.88,37.88,0,37.88,37.88,37.88,37.88,0,0.0,1.0
2006-10-27,37.88,37.88,37.88,37.88,0,37.88,37.88,37.88,37.88,0,0.0,1.0
2006-10-30,37.88,37.88,37.88,37.88,0,37.88,37.88,37.88,37.88,0,0.0,1.0
2006-10-31,37.88,37.88,37.88,37.88,0,37.88,37.88,37.88,37.88,0,0.0,1.0
2006-11-01,37.88,37.88,37.88,37.88,0,37.88,37.88,37.88,37.88,0,0.0,1.0
2006-11-02,37.88,37.88,37.88,37.88,0,37.88,37.88,37.88,37.88,0,0.0,1.0
2006-11-03,37.88,37.88,37.88,37.88,0,37.88,37.88,37.88,37.88,0,0.0,1.0
2006-11-06,38.5,38.5,38.5,38.5,100,38.5,38.5,38.5,38.5,100,0.0,1.0
2006-11-07,39.75,39.75,38.41,38.5,1200,39.75,39.75,38.41,38.5,1200,0.0,1.0
2006-11-08,41.36,42.1,40.0,40.25,2900,41.36,42.1,40.0,40.25,2900,0.0,1.0
2006-11-09,41.36,41.36,41.36,41.36,0,41.36,41.36,41.36,41.36,0,0.0,1.0
2006-11-10,41.36,41.36,41.36,41.36,0,41.36,41.36,41.36,41.36,0,0.0,1.0
2006-11-13,41.36,41.36,41.36,41.36,0,41.36,41.36,41.36,41.36,0,0.0,1.0
2006-11-14,41.36,41.36,41.36,41.36,0,41.36,41.36,41.36,41.36,0,0.0,1.0
2006-11-15,41.36,41.36,41.36,41.36,0,41.36,41.36,41.36,41.36,0,0.0,1.0
2006-11-16,41.36,41.36,41.36,41.36,0,41.36,41.36,41.36,41.36,0,0.0,1.0
2006-11-17,41.36,41.36,41.36,41.36,0,41.36,41.36,41.36,41.36,0,0.0,1.0
2006-11-20,41.36,41.36,41.36,41.36,0,41.36,41.36,41.36,41.36,0,0.0,1.0
2006-11-21,41.36,41.36,41.36,41.36,0,41.36,41.36,41.36,41.36,0,0.0,1.0
2006-11-22,41.36,41.36,41.36,41.36,0,41.36,41.36,41.36,41.36,0,0.0,1.0
2006-11-24,41.36,41.36,41.36,41.36,0,41.36,41.36,41.36,41.36,0,0.0,1.0
2006-11-27,41.36,41.36,41.36,41.36,0,41.36,41.36,41.36,41.36,0,0.0,1.0
2006-11-28,38.1,38.1,38.1,38.1,300,38.1,38.1,38.1,38.1,300,0.0,1.0
2006-11-29,39.85,43.5,38.61,38.61,1100,39.85,43.5,38.61,38.61,1100,0.0,1.0
2006-11-30,40.9,40.9,38.6,38.6,900,40.9,40.9,38.6,38.6,900,0.0,1.0
2006-12-01,42.5,42.5,39.5,39.5,300,42.5,42.5,39.5,39.5,300,0.0,1.0
2006-12-04,42.5,42.5,42.5,42.5,0,42.5,42.5,42.5,42.5,0,0.0,1.0
2006-12-05,43.2,43.2,43.2,43.2,100,43.2,43.2,43.2,43.2,100,0.0,1.0
2006-12-06,43.2,43.2,43.2,43.2,0,43.2,43.2,43.2,43.2,0,0.0,1.0
2006-12-07,43.2,43.2,43.2,43.2,0,43.2,43.2,43.2,43.2,0,0.0,1.0
2006-12-08,43.2,43.2,43.2,43.2,0,43.2,43.2,43.2,43.2,0,0.0,1.0
2006-12-11,41.83,41.83,40.2,40.25,1300,41.83,41.83,40.2,40.25,1300,0.0,1.0
2006-12-12,40.05,40.05,40.05,40.05,200,40.05,40.05,40.05,40.05,200,0.0,1.0
2006-12-13,40.05,40.05,40.05,40.05,0,40.05,40.05,40.05,40.05,0,0.0,1.0
2006-12-14,41.31,41.31,40.22,40.22,500,41.31,41.31,40.22,40.22,500,0.0,1.0
2006-12-15,41.31,41.31,41.31,41.31,0,41.31,41.31,41.31,41.31,0,0.0,1.0
2006-12-18,41.31,41.31,41.31,41.31,0,41.31,41.31,41.31,41.31,0,0.0,1.0
2006-12-19,41.31,41.31,41.31,41.31,0,41.31,41.31,41.31,41.31,0,0.0,1.0
2006-12-20,41.31,41.31,41.31,41.31,0,41.31,41.31,41.31,41.31,0,0.0,1.0
2006-12-21,42.98,42.98,42.98,42.98,100,42.98,42.98,42.98,42.98,100,0.0,1.0
2006-12-22,42.98,42.98,42.98,42.98,0,42.98,42.98,42.98,42.98,0,0.0,1.0
2006-12-26,42.98,42.98,42.98,42.98,0,42.98,42.98,42.98,42.98,0,0.0,1.0
2006-12-27,40.91,40.91,40.91,40.91,100,40.91,40.91,40.91,40.91,100,0.0,1.0
2006-12-28,41.33,42.0,41.33,42.0,200,41.33,42.0,41.33,42.0,200,0.0,1.0
2006-12-29,42.484,42.484,42.484,42.484,100,42.484,42.484,42.484,42.484,100,0.0,1.0
2007-01-03,40.6,40.6,40.6,40.6,300,40.6,40.6,40.6,40.6,300,0.0,1.0
2007-01-04,41.58,41.58,40.32,40.32,400,41.58,41.58,40.32,40.32,400,0.0,1.0
2007-01-05,41.58,41.58,41.58,41.58,0,41.58,41.58,41.58,41.58,0,0.0,1.0
2007-01-08,41.58,41.58,41.58,41.58,0,41.58,41.58,41.58,41.58,0,0.0,1.0
2007-01-09,41.58,41.58,41.58,41.58,0,41.58,41.58,41.58,41.58,0,0.0,1.0
2007-01-10,41.58,41.58,41.58,41.58,100,41.58,41.58,41.58,41.58,100,0.0,1.0
2007-01-11,41.58,41.58,41.58,41.58,0,41.58,41.58,41.58,41.58,0,0.0,1.0
2007-01-12,41.58,41.58,41.58,41.58,0,41.58,41.58,41.58,41.58,0,0.0,1.0
2007-01-16,41.58,41.58,41.58,41.58,0,41.58,41.58,41.58,41.58,0,0.0,1.0
2007-01-17,41.58,41.58,41.58,41.58,0,41.58,41.58,41.58,41.58,0,0.0,1.0
2007-01-18,41.58,41.58,41.58,41.58,0,41.58,41.58,41.58,41.58,0,0.0,1.0
2007-01-19,41.58,41.58,41.58,41.58,0,41.58,41.58,41.58,41.58,0,0.0,1.0
2007-01-22,41.58,41.58,41.58,41.58,0,41.58,41.58,41.58,41.58,0,0.0,1.0
2007-01-23,41.58,41.58,41.58,41.58,0,41.58,41.58,41.58,41.58,0,0.0,1.0
2007-01-24,41.5,41.56,41.5,41.56,2700,41.5,41.56,41.5,41.56,2700,0.0,1.0
2007-01-25,41.5,41.5,41.5,41.5,0,41.5,41.5,41.5,41.5,0,0.0,1.0
2007-01-26,40.5,41.15,40.5,41.15,200,40.5,41.15,40.5,41.15,200,0.0,1.0
2007-01-29,41.0,41.0,41.0,41.0,100,41.0,41.0,41.0,41.0,100,0.0,1.0
2007-01-30,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
2007-01-31,41.25,41.25,41.25,41.25,300,41.25,41.25,41.25,41.25,300,0.0,1.0
2007-02-01,41.25,41.64,41.25,41.64,200,41.25,41.64,41.25,41.64,200,0.0,1.0
2007-02-02,41.25,41.25,41.25,41.25,0,41.25,41.25,41.25,41.25,0,0.0,1.0
2007-02-05,41.25,41.25,41.25,41.25,0,41.25,41.25,41.25,41.25,0,0.0,1.0
2007-02-06,41.25,41.25,41.25,41.25,0,41.25,41.25,41.25,41.25,0,0.0,1.0
2007-02-07,41.25,41.25,41.25,41.25,0,41.25,41.25,41.25,41.25,0,0.0,1.0
2007-02-08,41.25,41.25,41.25,41.25,0,41.25,41.25,41.25,41.25,0,0.0,1.0
2007-02-09,41.25,41.25,41.25,41.25,0,41.25,41.25,41.25,41.25,0,0.0,1.0
2007-02-12,40.08,40.08,39.5,39.5,300,40.08,40.08,39.5,39.5,300,0.0,1.0
2007-02-13,40.08,40.08,40.08,40.08,0,40.08,40.08,40.08,40.08,0,0.0,1.0
2007-02-14,40.08,40.08,40.08,40.08,0,40.08,40.08,40.08,40.08,0,0.0,1.0
2007-02-15,40.08,40.08,40.08,40.08,0,40.08,40.08,40.08,40.08,0,0.0,1.0
2007-02-16,40.08,40.08,40.08,40.08,0,40.08,40.08,40.08,40.08,0,0.0,1.0
2007-02-20,40.53,40.53,40.5,40.5,300,40.53,40.53,40.5,40.5,300,0.0,1.0
2007-02-21,40.53,40.53,40.53,40.53,0,40.53,40.53,40.53,40.53,0,0.0,1.0
2007-02-22,40.74,40.76,40.74,40.75,1000,40.74,40.76,40.74,40.75,1000,0.0,1.0
2007-02-23,40.74,40.74,40.74,40.74,0,40.74,40.74,40.74,40.74,0,0.0,1.0
2007-02-26,40.74,40.74,40.74,40.74,0,40.74,40.74,40.74,40.74,0,0.0,1.0
2007-02-27,40.8,40.8,40.8,40.8,200,40.8,40.8,40.8,40.8,200,0.0,1.0
2007-02-28,40.8,40.8,40.8,40.8,0,40.8,40.8,40.8,40.8,0,0.0,1.0
2007-03-01,40.8,40.8,40.8,40.8,0,40.8,40.8,40.8,40.8,0,0.0,1.0
2007-03-02,40.8,40.8,40.8,40.8,0,40.8,40.8,40.8,40.8,0,0.0,1.0
2007-03-05,40.5,40.5,40.5,40.5,200,40.5,40.5,40.5,40.5,200,0.0,1.0
2007-03-06,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2007-03-07,40.49,40.49,40.49,40.49,100,40.49,40.49,40.49,40.49,100,0.0,1.0
2007-03-08,40.49,40.49,40.49,40.49,0,40.49,40.49,40.49,40.49,0,0.0,1.0
2007-03-09,40.25,40.25,40.25,40.25,100,40.25,40.25,40.25,40.25,100,0.0,1.0
2007-03-12,40.5,40.5,40.5,40.5,100,40.5,40.5,40.5,40.5,100,0.0,1.0
2007-03-13,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2007-03-14,40.5,40.5,40.5,40.5,1000,40.5,40.5,40.5,40.5,1000,0.0,1.0
2007-03-15,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2007-03-16,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2007-03-19,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2007-03-20,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2007-03-21,40.76,40.76,40.76,40.76,100,40.76,40.76,40.76,40.76,100,0.0,1.0
2007-03-22,40.9,40.9,40.9,40.9,200,40.9,40.9,40.9,40.9,200,0.0,1.0
2007-03-23,40.9,40.9,40.9,40.9,0,40.9,40.9,40.9,40.9,0,0.0,1.0
2007-03-26,40.9,40.9,40.9,40.9,0,40.9,40.9,40.9,40.9,0,0.0,1.0
2007-03-27,40.9,40.9,40.9,40.9,0,40.9,40.9,40.9,40.9,0,0.0,1.0
2007-03-28,40.062,40.062,40.062,40.062,100,40.062,40.062,40.062,40.062,100,0.0,1.0
2007-03-29,40.06,40.06,40.06,40.06,0,40.06,40.06,40.06,40.06,0,0.0,1.0
2007-03-30,40.06,40.06,40.06,40.06,0,40.06,40.06,40.06,40.06,0,0.0,1.0
2007-04-02,40.06,40.06,40.06,40.06,0,40.06,40.06,40.06,40.06,0,0.0,1.0
2007-04-03,40.36,40.37,40.36,40.36,6700,40.36,40.37,40.36,40.36,6700,0.0,1.0
2007-04-04,40.36,40.36,40.36,40.36,0,40.36,40.36,40.36,40.36,0,0.0,1.0
2007-04-05,40.37,40.37,40.36,40.36,300,40.37,40.37,40.36,40.36,300,0.0,1.0
2007-04-09,40.37,40.37,40.37,40.37,0,40.37,40.37,40.37,40.37,0,0.0,1.0
2007-04-10,40.37,40.37,40.37,40.37,0,40.37,40.37,40.37,40.37,0,0.0,1.0
2007-04-11,40.37,40.37,40.37,40.37,0,40.37,40.37,40.37,40.37,0,0.0,1.0
2007-04-12,40.05,40.05,39.5,40.0,900,40.05,40.05,39.5,40.0,900,0.0,1.0
2007-04-13,40.05,40.05,40.05,40.05,0,40.05,40.05,40.05,40.05,0,0.0,1.0
2007-04-16,40.05,40.05,40.05,40.05,0,40.05,40.05,40.05,40.05,0,0.0,1.0
2007-04-17,40.05,40.05,40.05,40.05,0,40.05,40.05,40.05,40.05,0,0.0,1.0
2007-04-18,40.05,40.05,40.05,40.05,0,40.05,40.05,40.05,40.05,0,0.0,1.0
2007-04-19,39.04,39.04,39.03,39.03,200,39.04,39.04,39.03,39.03,200,0.0,1.0
2007-04-20,41.84,41.85,40.05,40.05,800,41.84,41.85,40.05,40.05,800,0.0,1.0
2007-04-23,41.84,41.84,41.84,41.84,0,41.84,41.84,41.84,41.84,0,0.0,1.0
2007-04-24,41.84,41.84,41.84,41.84,0,41.84,41.84,41.84,41.84,0,0.0,1.0
2007-04-25,40.0,40.0,39.0,39.0,1000,40.0,40.0,39.0,39.0,1000,0.0,1.0
2007-04-26,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
2007-04-27,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
2007-04-30,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
2007-05-01,40.762,40.93,40.5,40.93,1300,40.762,40.93,40.5,40.93,1300,0.0,1.0
2007-05-02,39.75,39.81,39.12,39.12,8100,39.75,39.81,39.12,39.12,8100,0.0,1.0
2007-05-03,39.75,39.75,39.75,39.75,0,39.75,39.75,39.75,39.75,0,0.0,1.0
2007-05-04,39.75,39.75,39.75,39.75,0,39.75,39.75,39.75,39.75,0,0.0,1.0
2007-05-07,39.75,39.75,39.75,39.75,0,39.75,39.75,39.75,39.75,0,0.0,1.0
2007-05-08,39.75,39.75,39.75,39.75,0,39.75,39.75,39.75,39.75,0,0.0,1.0
2007-05-09,39.75,39.75,39.75,39.75,0,39.75,39.75,39.75,39.75,0,0.0,1.0
2007-05-10,39.75,39.75,39.75,39.75,0,39.75,39.75,39.75,39.75,0,0.0,1.0
2007-05-11,39.75,39.75,39.75,39.75,0,39.75,39.75,39.75,39.75,0,0.0,1.0
2007-05-14,39.75,39.75,39.75,39.75,200,39.75,39.75,39.75,39.75,200,0.0,1.0
2007-05-15,39.75,39.75,39.75,39.75,0,39.75,39.75,39.75,39.75,0,0.0,1.0
2007-05-16,39.75,39.75,39.75,39.75,0,39.75,39.75,39.75,39.75,0,0.0,1.0
2007-05-17,41.32,41.35,41.32,41.35,1200,41.32,41.35,41.32,41.35,1200,0.0,1.0
2007-05-18,41.32,41.32,41.32,41.32,0,41.32,41.32,41.32,41.32,0,0.0,1.0
2007-05-21,40.25,40.25,40.25,40.25,200,40.25,40.25,40.25,40.25,200,0.0,1.0
2007-05-22,40.22,40.22,40.22,40.22,100,40.22,40.22,40.22,40.22,100,0.0,1.0
2007-05-23,40.22,40.22,40.22,40.22,0,40.22,40.22,40.22,40.22,0,0.0,1.0
2007-05-24,40.22,40.22,40.22,40.22,0,40.22,40.22,40.22,40.22,0,0.0,1.0
2007-05-25,40.22,40.22,40.22,40.22,0,40.22,40.22,40.22,40.22,0,0.0,1.0
2007-05-29,40.22,40.22,40.22,40.22,0,40.22,40.22,40.22,40.22,0,0.0,1.0
2007-05-30,40.22,40.22,40.22,40.22,0,40.22,40.22,40.22,40.22,0,0.0,1.0
2007-05-31,40.22,40.22,40.22,40.22,0,40.22,40.22,40.22,40.22,0,0.0,1.0
2007-06-01,40.22,40.22,40.22,40.22,0,40.22,40.22,40.22,40.22,0,0.0,1.0
2007-06-04,41.0299,41.0299,40.0,40.03,600,41.0299,41.0299,40.0,40.03,600,0.0,1.0
2007-06-05,39.8,42.14,39.8,40.06,1100,39.8,42.14,39.8,40.06,1100,0.0,1.0
2007-06-06,39.8,39.8,39.8,39.8,0,39.8,39.8,39.8,39.8,0,0.0,1.0
2007-06-07,39.8,39.8,39.8,39.8,0,39.8,39.8,39.8,39.8,0,0.0,1.0
2007-06-08,40.87,40.87,40.0,40.0,300,40.87,40.87,40.0,40.0,300,0.0,1.0
2007-06-11,40.87,40.87,40.87,40.87,0,40.87,40.87,40.87,40.87,0,0.0,1.0
2007-06-12,40.59,40.59,40.59,40.59,100,40.59,40.59,40.59,40.59,100,0.0,1.0
2007-06-13,40.59,40.59,40.59,40.59,0,40.59,40.59,40.59,40.59,0,0.0,1.0
2007-06-14,40.59,40.59,40.59,40.59,0,40.59,40.59,40.59,40.59,0,0.0,1.0
2007-06-15,40.59,40.59,40.59,40.59,0,40.59,40.59,40.59,40.59,0,0.0,1.0
2007-06-18,40.59,40.59,40.59,40.59,0,40.59,40.59,40.59,40.59,0,0.0,1.0
2007-06-19,40.59,40.59,40.59,40.59,0,40.59,40.59,40.59,40.59,0,0.0,1.0
2007-06-20,40.59,40.59,40.59,40.59,0,40.59,40.59,40.59,40.59,0,0.0,1.0
2007-06-21,40.59,40.59,40.59,40.59,0,40.59,40.59,40.59,40.59,0,0.0,1.0
2007-06-22,40.59,40.59,40.59,40.59,0,40.59,40.59,40.59,40.59,0,0.0,1.0
2007-06-25,40.59,40.59,40.59,40.59,0,40.59,40.59,40.59,40.59,0,0.0,1.0
2007-06-26,40.59,40.59,40.59,40.59,0,40.59,40.59,40.59,40.59,0,0.0,1.0
2007-06-27,40.59,40.59,40.59,40.59,0,40.59,40.59,40.59,40.59,0,0.0,1.0
2007-06-28,40.59,40.59,40.59,40.59,0,40.59,40.59,40.59,40.59,0,0.0,1.0
2007-06-29,40.59,40.59,40.59,40.59,0,40.59,40.59,40.59,40.59,0,0.0,1.0
2007-07-02,40.59,40.59,40.59,40.59,0,40.59,40.59,40.59,40.59,0,0.0,1.0
2007-07-03,40.59,40.59,40.59,40.59,0,40.59,40.59,40.59,40.59,0,0.0,1.0
2007-07-05,40.59,40.59,40.59,40.59,0,40.59,40.59,40.59,40.59,0,0.0,1.0
2007-07-06,40.59,40.59,40.59,40.59,0,40.59,40.59,40.59,40.59,0,0.0,1.0
2007-07-09,39.92,40.6,39.92,40.6,500,39.92,40.6,39.92,40.6,500,0.0,1.0
2007-07-10,39.92,39.92,39.92,39.92,0,39.92,39.92,39.92,39.92,0,0.0,1.0
2007-07-11,40.5,40.5,40.5,40.5,100,40.5,40.5,40.5,40.5,100,0.0,1.0
2007-07-12,40.54,40.54,40.0,40.0,400,40.54,40.54,40.0,40.0,400,0.0,1.0
2007-07-13,40.54,40.54,40.54,40.54,0,40.54,40.54,40.54,40.54,0,0.0,1.0
2007-07-16,40.54,40.54,40.54,40.54,0,40.54,40.54,40.54,40.54,0,0.0,1.0
2007-07-17,40.24,40.25,38.69,38.69,700,40.24,40.25,38.69,38.69,700,0.0,1.0
2007-07-18,40.24,40.24,40.24,40.24,0,40.24,40.24,40.24,40.24,0,0.0,1.0
2007-07-19,40.24,40.24,40.24,40.24,0,40.24,40.24,40.24,40.24,0,0.0,1.0
2007-07-20,40.24,40.24,40.24,40.24,0,40.24,40.24,40.24,40.24,0,0.0,1.0
2007-07-23,40.24,40.24,40.24,40.24,0,40.24,40.24,40.24,40.24,0,0.0,1.0
2007-07-24,40.24,40.24,40.24,40.24,0,40.24,40.24,40.24,40.24,0,0.0,1.0
2007-07-25,40.24,40.24,40.24,40.24,0,40.24,40.24,40.24,40.24,0,0.0,1.0
2007-07-26,40.24,40.24,40.24,40.24,0,40.24,40.24,40.24,40.24,0,0.0,1.0
2007-07-27,39.59,39.59,38.85,38.85,200,39.59,39.59,38.85,38.85,200,0.0,1.0
2007-07-30,39.59,39.59,39.59,39.59,0,39.59,39.59,39.59,39.59,0,0.0,1.0
2007-07-31,39.98,40.1,39.98,40.09,400,39.98,40.1,39.98,40.09,400,0.0,1.0
2007-08-01,39.98,39.98,39.98,39.98,0,39.98,39.98,39.98,39.98,0,0.0,1.0
2007-08-02,39.98,39.98,39.98,39.98,0,39.98,39.98,39.98,39.98,0,0.0,1.0
2007-08-03,39.98,39.98,39.98,39.98,0,39.98,39.98,39.98,39.98,0,0.0,1.0
2007-08-06,39.98,39.98,39.98,39.98,0,39.98,39.98,39.98,39.98,0,0.0,1.0
2007-08-07,39.98,39.98,39.98,39.98,0,39.98,39.98,39.98,39.98,0,0.0,1.0
2007-08-08,39.98,39.98,39.98,39.98,0,39.98,39.98,39.98,39.98,0,0.0,1.0
2007-08-09,39.98,39.98,39.98,39.98,0,39.98,39.98,39.98,39.98,0,0.0,1.0
2007-08-10,39.98,39.98,39.98,39.98,0,39.98,39.98,39.98,39.98,0,0.0,1.0
2007-08-13,39.98,39.98,39.98,39.98,0,39.98,39.98,39.98,39.98,0,0.0,1.0
2007-08-14,42.75,42.75,41.86,41.86,500,42.75,42.75,41.86,41.86,500,0.0,1.0
2007-08-15,42.75,42.75,42.75,42.75,0,42.75,42.75,42.75,42.75,0,0.0,1.0
2007-08-16,42.75,42.75,42.75,42.75,0,42.75,42.75,42.75,42.75,0,0.0,1.0
2007-08-17,42.76,42.76,42.76,42.76,100,42.76,42.76,42.76,42.76,100,0.0,1.0
2007-08-20,42.81,43.5,41.03,43.0,2300,42.81,43.5,41.03,43.0,2300,0.0,1.0
2007-08-21,42.81,42.81,42.81,42.81,0,42.81,42.81,42.81,42.81,0,0.0,1.0
2007-08-22,42.81,42.81,42.81,42.81,0,42.81,42.81,42.81,42.81,0,0.0,1.0
2007-08-23,42.81,42.81,42.81,42.81,0,42.81,42.81,42.81,42.81,0,0.0,1.0
2007-08-24,42.0,42.0,42.0,42.0,500,42.0,42.0,42.0,42.0,500,0.0,1.0
2007-08-27,42.0,42.0,42.0,42.0,0,42.0,42.0,42.0,42.0,0,0.0,1.0
2007-08-28,42.0,42.0,42.0,42.0,0,42.0,42.0,42.0,42.0,0,0.0,1.0
2007-08-29,40.22,40.22,40.22,40.22,300,40.22,40.22,40.22,40.22,300,0.0,1.0
2007-08-30,42.0,42.0,42.0,42.0,100,42.0,42.0,42.0,42.0,100,0.0,1.0
2007-08-31,42.0,42.0,42.0,42.0,0,42.0,42.0,42.0,42.0,0,0.0,1.0
2007-09-04,40.14,40.14,40.14,40.14,300,40.14,40.14,40.14,40.14,300,0.0,1.0
2007-09-05,40.14,40.14,40.14,40.14,0,40.14,40.14,40.14,40.14,0,0.0,1.0
2007-09-06,40.14,40.14,40.14,40.14,0,40.14,40.14,40.14,40.14,0,0.0,1.0
2007-09-07,40.14,40.14,40.14,40.14,0,40.14,40.14,40.14,40.14,0,0.0,1.0
2007-09-10,40.14,40.14,40.14,40.14,0,40.14,40.14,40.14,40.14,0,0.0,1.0
2007-09-11,40.14,40.14,40.14,40.14,0,40.14,40.14,40.14,40.14,0,0.0,1.0
2007-09-12,40.14,40.14,40.14,40.14,0,40.14,40.14,40.14,40.14,0,0.0,1.0
2007-09-13,40.14,40.14,40.14,40.14,0,40.14,40.14,40.14,40.14,0,0.0,1.0
2007-09-14,40.14,40.14,40.14,40.14,0,40.14,40.14,40.14,40.14,0,0.0,1.0
2007-09-17,40.14,40.14,40.14,40.14,0,40.14,40.14,40.14,40.14,0,0.0,1.0
2007-09-18,40.14,40.14,40.14,40.14,0,40.14,40.14,40.14,40.14,0,0.0,1.0
2007-09-19,40.14,40.14,40.14,40.14,0,40.14,40.14,40.14,40.14,0,0.0,1.0
2007-09-20,40.14,40.14,40.14,40.14,0,40.14,40.14,40.14,40.14,0,0.0,1.0
2007-09-21,40.14,40.14,40.14,40.14,0,40.14,40.14,40.14,40.14,0,0.0,1.0
2007-09-24,40.14,40.14,40.14,40.14,0,40.14,40.14,40.14,40.14,0,0.0,1.0
2007-09-25,40.14,40.14,40.14,40.14,0,40.14,40.14,40.14,40.14,0,0.0,1.0
2007-09-26,40.14,40.14,40.14,40.14,0,40.14,40.14,40.14,40.14,0,0.0,1.0
2007-09-27,40.14,40.14,40.14,40.14,0,40.14,40.14,40.14,40.14,0,0.0,1.0
2007-09-28,40.14,40.14,40.14,40.14,0,40.14,40.14,40.14,40.14,0,0.0,1.0
2007-10-01,40.14,40.14,40.14,40.14,0,40.14,40.14,40.14,40.14,0,0.0,1.0
2007-10-02,40.14,40.14,40.14,40.14,0,40.14,40.14,40.14,40.14,0,0.0,1.0
2007-10-03,40.14,40.14,40.14,40.14,0,40.14,40.14,40.14,40.14,0,0.0,1.0
2007-10-04,40.14,40.14,40.14,40.14,0,40.14,40.14,40.14,40.14,0,0.0,1.0
2007-10-05,40.14,40.14,40.14,40.14,0,40.14,40.14,40.14,40.14,0,0.0,1.0
2007-10-08,45.0,46.4999,45.0,45.5,1800,45.0,46.4999,45.0,45.5,1800,0.0,1.0
2007-10-09,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2007-10-10,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2007-10-11,45.0,45.0,44.9999,45.0,700,45.0,45.0,44.9999,45.0,700,0.0,1.0
2007-10-12,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2007-10-15,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2007-10-16,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2007-10-17,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2007-10-18,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2007-10-19,41.0,41.0001,41.0,41.0001,200,41.0,41.0001,41.0,41.0001,200,0.0,1.0
2007-10-22,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
2007-10-23,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
2007-10-24,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
2007-10-25,47.98,47.99,44.99,45.0,700,47.98,47.99,44.99,45.0,700,0.0,1.0
2007-10-26,47.98,47.98,46.22,46.22,400,47.98,47.98,46.22,46.22,400,0.0,1.0
2007-10-29,47.98,47.98,47.98,47.98,0,47.98,47.98,47.98,47.98,0,0.0,1.0
2007-10-30,47.98,47.98,47.98,47.98,0,47.98,47.98,47.98,47.98,0,0.0,1.0
2007-10-31,47.98,47.98,47.98,47.98,0,47.98,47.98,47.98,47.98,0,0.0,1.0
2007-11-01,47.98,47.98,47.98,47.98,0,47.98,47.98,47.98,47.98,0,0.0,1.0
2007-11-02,47.98,47.98,47.98,47.98,0,47.98,47.98,47.98,47.98,0,0.0,1.0
2007-11-05,47.98,47.98,47.98,47.98,0,47.98,47.98,47.98,47.98,0,0.0,1.0
2007-11-06,47.98,47.98,47.98,47.98,0,47.98,47.98,47.98,47.98,0,0.0,1.0
2007-11-07,43.0,43.01,43.0,43.01,300,43.0,43.01,43.0,43.01,300,0.0,1.0
2007-11-08,43.0,43.0,43.0,43.0,0,43.0,43.0,43.0,43.0,0,0.0,1.0
2007-11-09,43.0,43.0,43.0,43.0,0,43.0,43.0,43.0,43.0,0,0.0,1.0
2007-11-12,43.0,43.0,43.0,43.0,0,43.0,43.0,43.0,43.0,0,0.0,1.0
2007-11-13,43.0,43.0,43.0,43.0,0,43.0,43.0,43.0,43.0,0,0.0,1.0
2007-11-14,43.0,43.0,43.0,43.0,0,43.0,43.0,43.0,43.0,0,0.0,1.0
2007-11-15,43.0,43.0,43.0,43.0,0,43.0,43.0,43.0,43.0,0,0.0,1.0
2007-11-16,43.0,43.0,43.0,43.0,0,43.0,43.0,43.0,43.0,0,0.0,1.0
2007-11-19,43.0,43.0,43.0,43.0,0,43.0,43.0,43.0,43.0,0,0.0,1.0
2007-11-20,43.02,43.02,43.0,43.0,700,43.02,43.02,43.0,43.0,700,0.0,1.0
2007-11-21,43.02,43.02,43.02,43.02,0,43.02,43.02,43.02,43.02,0,0.0,1.0
2007-11-23,43.02,43.02,43.02,43.02,0,43.02,43.02,43.02,43.02,0,0.0,1.0
2007-11-26,43.02,43.02,43.02,43.02,0,43.02,43.02,43.02,43.02,0,0.0,1.0
2007-11-27,43.02,43.02,43.02,43.02,0,43.02,43.02,43.02,43.02,0,0.0,1.0
2007-11-28,43.02,43.02,43.02,43.02,0,43.02,43.02,43.02,43.02,0,0.0,1.0
2007-11-29,43.02,43.02,43.02,43.02,0,43.02,43.02,43.02,43.02,0,0.0,1.0
2007-11-30,43.02,43.02,43.02,43.02,0,43.02,43.02,43.02,43.02,0,0.0,1.0
2007-12-03,43.02,43.02,43.02,43.02,0,43.02,43.02,43.02,43.02,0,0.0,1.0
2007-12-04,41.592,41.592,41.592,41.592,200,41.592,41.592,41.592,41.592,200,0.0,1.0
2007-12-05,41.59,41.59,41.59,41.59,0,41.59,41.59,41.59,41.59,0,0.0,1.0
2007-12-06,41.59,41.59,41.59,41.59,0,41.59,41.59,41.59,41.59,0,0.0,1.0
2007-12-07,41.59,41.59,41.59,41.59,0,41.59,41.59,41.59,41.59,0,0.0,1.0
2007-12-10,41.59,41.59,41.59,41.59,0,41.59,41.59,41.59,41.59,0,0.0,1.0
2007-12-11,41.59,41.59,41.59,41.59,0,41.59,41.59,41.59,41.59,0,0.0,1.0
2007-12-12,41.59,41.59,41.59,41.59,0,41.59,41.59,41.59,41.59,0,0.0,1.0
2007-12-13,41.5,41.55,41.5,41.55,1800,41.5,41.55,41.5,41.55,1800,0.0,1.0
2007-12-14,41.5,41.5,41.5,41.5,0,41.5,41.5,41.5,41.5,0,0.0,1.0
2007-12-17,41.5,41.5,41.5,41.5,0,41.5,41.5,41.5,41.5,0,0.0,1.0
2007-12-18,41.25,41.25,41.25,41.25,100,41.25,41.25,41.25,41.25,100,0.0,1.0
2007-12-19,41.25,41.25,41.25,41.25,0,41.25,41.25,41.25,41.25,0,0.0,1.0
2007-12-20,41.25,41.25,41.25,41.25,0,41.25,41.25,41.25,41.25,0,0.0,1.0
2007-12-21,41.25,41.25,41.25,41.25,0,41.25,41.25,41.25,41.25,0,0.0,1.0
2007-12-24,41.25,41.25,41.25,41.25,0,41.25,41.25,41.25,41.25,0,0.0,1.0
2007-12-26,41.25,41.25,41.25,41.25,0,41.25,41.25,41.25,41.25,0,0.0,1.0
2007-12-27,41.25,41.25,41.25,41.25,0,41.25,41.25,41.25,41.25,0,0.0,1.0
2007-12-28,41.25,41.25,41.25,41.25,0,41.25,41.25,41.25,41.25,0,0.0,1.0
2007-12-31,41.25,41.25,41.25,41.25,0,41.25,41.25,41.25,41.25,0,0.0,1.0
2008-01-02,41.25,41.25,41.25,41.25,0,41.25,41.25,41.25,41.25,0,0.0,1.0
2008-01-03,41.25,41.25,41.25,41.25,0,41.25,41.25,41.25,41.25,0,0.0,1.0
2008-01-04,41.25,41.25,41.25,41.25,0,41.25,41.25,41.25,41.25,0,0.0,1.0
2008-01-07,41.25,41.25,41.25,41.25,0,41.25,41.25,41.25,41.25,0,0.0,1.0
2008-01-08,41.25,41.25,41.25,41.25,0,41.25,41.25,41.25,41.25,0,0.0,1.0
2008-01-09,39.0,41.5,39.0,41.5,7600,39.0,41.5,39.0,41.5,7600,0.0,1.0
2008-01-10,40.25,40.25,40.25,40.25,300,40.25,40.25,40.25,40.25,300,0.0,1.0
2008-01-11,40.25,40.25,40.25,40.25,0,40.25,40.25,40.25,40.25,0,0.0,1.0
2008-01-14,39.52,39.56,39.52,39.52,400,39.52,39.56,39.52,39.52,400,0.0,1.0
2008-01-15,39.52,39.52,39.52,39.52,0,39.52,39.52,39.52,39.52,0,0.0,1.0
2008-01-16,39.52,39.52,39.52,39.52,0,39.52,39.52,39.52,39.52,0,0.0,1.0
2008-01-17,39.52,39.52,39.52,39.52,0,39.52,39.52,39.52,39.52,0,0.0,1.0
2008-01-18,44.0,44.0,44.0,44.0,300,44.0,44.0,44.0,44.0,300,0.0,1.0
2008-01-22,44.0,44.0,44.0,44.0,0,44.0,44.0,44.0,44.0,0,0.0,1.0
2008-01-23,40.31,40.31,40.31,40.31,200,40.31,40.31,40.31,40.31,200,0.0,1.0
2008-01-24,40.31,40.31,40.31,40.31,0,40.31,40.31,40.31,40.31,0,0.0,1.0
2008-01-25,40.06,40.06,40.06,40.06,200,40.06,40.06,40.06,40.06,200,0.0,1.0
2008-01-28,47.99,48.9,47.79,48.9,1100,47.99,48.9,47.79,48.9,1100,0.0,1.0
2008-01-29,47.99,47.99,47.99,47.99,0,47.99,47.99,47.99,47.99,0,0.0,1.0
2008-01-30,40.51,40.51,40.51,40.51,400,40.51,40.51,40.51,40.51,400,0.0,1.0
2008-01-31,40.1,40.1,40.1,40.1,900,40.1,40.1,40.1,40.1,900,0.0,1.0
2008-02-01,40.1,40.1,40.1,40.1,0,40.1,40.1,40.1,40.1,0,0.0,1.0
2008-02-04,40.1,40.1,40.1,40.1,0,40.1,40.1,40.1,40.1,0,0.0,1.0
2008-02-05,40.1,40.1,40.1,40.1,0,40.1,40.1,40.1,40.1,0,0.0,1.0
2008-02-06,40.1,40.1,40.1,40.1,0,40.1,40.1,40.1,40.1,0,0.0,1.0
2008-02-07,40.1,40.1,40.1,40.1,0,40.1,40.1,40.1,40.1,0,0.0,1.0
2008-02-08,40.1,40.1,40.1,40.1,0,40.1,40.1,40.1,40.1,0,0.0,1.0
2008-02-11,40.1,40.1,40.1,40.1,0,40.1,40.1,40.1,40.1,0,0.0,1.0
2008-02-12,40.1,40.1,40.1,40.1,0,40.1,40.1,40.1,40.1,0,0.0,1.0
2008-02-13,44.0,47.9999,44.0,47.9999,800,44.0,47.9999,44.0,47.9999,800,0.0,1.0
2008-02-14,41.28,46.0,41.28,46.0,300,41.28,46.0,41.28,46.0,300,0.0,1.0
2008-02-15,41.28,41.28,41.28,41.28,0,41.28,41.28,41.28,41.28,0,0.0,1.0
2008-02-19,41.28,41.28,41.28,41.28,0,41.28,41.28,41.28,41.28,0,0.0,1.0
2008-02-20,41.28,41.28,41.28,41.28,0,41.28,41.28,41.28,41.28,0,0.0,1.0
2008-02-21,41.28,41.28,41.28,41.28,0,41.28,41.28,41.28,41.28,0,0.0,1.0
2008-02-22,41.28,41.28,41.28,41.28,0,41.28,41.28,41.28,41.28,0,0.0,1.0
2008-02-25,41.28,41.28,41.28,41.28,0,41.28,41.28,41.28,41.28,0,0.0,1.0
2008-02-26,41.28,41.28,41.28,41.28,0,41.28,41.28,41.28,41.28,0,0.0,1.0
2008-02-27,41.28,41.28,41.28,41.28,0,41.28,41.28,41.28,41.28,0,0.0,1.0
2008-02-28,41.28,41.28,41.28,41.28,0,41.28,41.28,41.28,41.28,0,0.0,1.0
2008-02-29,41.28,41.28,41.28,41.28,0,41.28,41.28,41.28,41.28,0,0.0,1.0
2008-03-03,41.28,41.28,41.28,41.28,0,41.28,41.28,41.28,41.28,0,0.0,1.0
2008-03-04,41.51,41.51,41.51,41.51,100,41.51,41.51,41.51,41.51,100,0.0,1.0
2008-03-05,42.0,42.01,42.0,42.01,300,42.0,42.01,42.0,42.01,300,0.0,1.0
2008-03-06,45.0,45.0,45.0,45.0,200,45.0,45.0,45.0,45.0,200,0.0,1.0
2008-03-07,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2008-03-10,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2008-03-11,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2008-03-12,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2008-03-13,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2008-03-14,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2008-03-17,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2008-03-18,45.0,45.0,45.0,45.0,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2008-03-19,41.51,42.0,41.51,42.0,400,41.51,42.0,41.51,42.0,400,0.0,1.0
2008-03-20,41.51,41.51,41.51,41.51,0,41.51,41.51,41.51,41.51,0,0.0,1.0
2008-03-24,41.51,41.51,41.51,41.51,0,41.51,41.51,41.51,41.51,0,0.0,1.0
2008-03-25,41.51,41.51,41.51,41.51,0,41.51,41.51,41.51,41.51,0,0.0,1.0
2008-03-26,41.51,41.51,41.51,41.51,0,41.51,41.51,41.51,41.51,0,0.0,1.0
2008-03-27,42.0,42.0,42.0,42.0,100,42.0,42.0,42.0,42.0,100,0.0,1.0
2008-03-28,42.0,42.0,42.0,42.0,0,42.0,42.0,42.0,42.0,0,0.0,1.0
2008-03-31,42.0,42.0,42.0,42.0,0,42.0,42.0,42.0,42.0,0,0.0,1.0
2008-04-01,42.0,42.0,42.0,42.0,0,42.0,42.0,42.0,42.0,0,0.0,1.0
2008-04-02,42.0,42.0,42.0,42.0,0,42.0,42.0,42.0,42.0,0,0.0,1.0
2008-04-03,33.035,41.0,33.035,41.0,400,33.035,41.0,33.035,41.0,400,0.0,1.0
2008-04-04,50.0,50.0,50.0,50.0,2500,50.0,50.0,50.0,50.0,2500,0.0,1.0
2008-04-07,48.0,48.0,48.0,48.0,1000,48.0,48.0,48.0,48.0,1000,0.0,1.0
2008-04-08,48.0,48.0,48.0,48.0,0,48.0,48.0,48.0,48.0,0,0.0,1.0
2008-04-09,48.0,48.0,48.0,48.0,0,48.0,48.0,48.0,48.0,0,0.0,1.0
2008-04-10,48.0,48.0,48.0,48.0,0,48.0,48.0,48.0,48.0,0,0.0,1.0
2008-04-11,48.0,48.0,48.0,48.0,0,48.0,48.0,48.0,48.0,0,0.0,1.0
2008-04-14,48.0,48.0,48.0,48.0,0,48.0,48.0,48.0,48.0,0,0.0,1.0
2008-04-15,48.0,48.0,48.0,48.0,0,48.0,48.0,48.0,48.0,0,0.0,1.0
2008-04-16,48.0,48.0,48.0,48.0,0,48.0,48.0,48.0,48.0,0,0.0,1.0
2008-04-17,41.61,42.0,41.61,42.0,600,41.61,42.0,41.61,42.0,600,0.0,1.0
2008-04-18,41.61,41.61,41.61,41.61,0,41.61,41.61,41.61,41.61,0,0.0,1.0
2008-04-21,41.61,41.61,41.61,41.61,0,41.61,41.61,41.61,41.61,0,0.0,1.0
2008-04-22,41.61,41.61,41.61,41.61,0,41.61,41.61,41.61,41.61,0,0.0,1.0
2008-04-23,41.61,41.61,41.6,41.61,300,41.61,41.61,41.6,41.61,300,0.0,1.0
2008-04-24,41.61,41.61,41.61,41.61,0,41.61,41.61,41.61,41.61,0,0.0,1.0
2008-04-25,41.61,41.61,41.61,41.61,0,41.61,41.61,41.61,41.61,0,0.0,1.0
2008-04-28,41.0,41.0,39.0,39.0,3100,41.0,41.0,39.0,39.0,3100,0.0,1.0
2008-04-29,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
2008-04-30,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
2008-05-01,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
2008-05-02,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
2008-05-05,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
2008-05-06,41.01,41.01,40.99,40.99,300,41.01,41.01,40.99,40.99,300,0.0,1.0
2008-05-07,41.01,41.01,41.01,41.01,0,41.01,41.01,41.01,41.01,0,0.0,1.0
2008-05-08,41.01,41.01,41.01,41.01,0,41.01,41.01,41.01,41.01,0,0.0,1.0
2008-05-09,41.5,41.5,41.49,41.49,300,41.5,41.5,41.49,41.49,300,0.0,1.0
2008-05-12,40.535,42.965,40.51,42.0,2200,40.535,42.965,40.51,42.0,2200,0.0,1.0
2008-05-13,40.54,40.54,40.54,40.54,0,40.54,40.54,40.54,40.54,0,0.0,1.0
2008-05-14,40.54,40.54,40.54,40.54,200,40.54,40.54,40.54,40.54,200,0.0,1.0
2008-05-15,40.54,40.54,40.54,40.54,0,40.54,40.54,40.54,40.54,0,0.0,1.0
2008-05-16,40.54,40.54,40.54,40.54,0,40.54,40.54,40.54,40.54,0,0.0,1.0
2008-05-19,41.25,41.25,41.25,41.25,100,41.25,41.25,41.25,41.25,100,0.0,1.0
2008-05-20,41.0,41.25,40.26,41.25,500,41.0,41.25,40.26,41.25,500,0.0,1.0
2008-05-21,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
2008-05-22,41.05,41.05,41.05,41.05,100,41.05,41.05,41.05,41.05,100,0.0,1.0
2008-05-23,41.05,41.05,41.05,41.05,0,41.05,41.05,41.05,41.05,0,0.0,1.0
2008-05-27,41.05,41.05,41.05,41.05,0,41.05,41.05,41.05,41.05,0,0.0,1.0
2008-05-28,41.05,41.05,41.05,41.05,0,41.05,41.05,41.05,41.05,0,0.0,1.0
2008-05-29,41.0,41.1,41.0,41.0,500,41.0,41.1,41.0,41.0,500,0.0,1.0
2008-05-30,40.27,40.5,40.26,40.5,400,40.27,40.5,40.26,40.5,400,0.0,1.0
2008-06-02,40.27,40.27,40.27,40.27,0,40.27,40.27,40.27,40.27,0,0.0,1.0
2008-06-03,40.27,40.27,40.27,40.27,0,40.27,40.27,40.27,40.27,0,0.0,1.0
2008-06-04,40.27,40.27,40.27,40.27,0,40.27,40.27,40.27,40.27,0,0.0,1.0
2008-06-05,40.27,40.27,40.27,40.27,0,40.27,40.27,40.27,40.27,0,0.0,1.0
2008-06-06,41.7,41.7,41.7,41.7,200,41.7,41.7,41.7,41.7,200,0.0,1.0
2008-06-09,41.7,41.7,41.7,41.7,0,41.7,41.7,41.7,41.7,0,0.0,1.0
2008-06-10,41.5,41.5,41.5,41.5,200,41.5,41.5,41.5,41.5,200,0.0,1.0
2008-06-11,41.5,41.5,41.5,41.5,0,41.5,41.5,41.5,41.5,0,0.0,1.0
2008-06-12,41.5,41.5,41.5,41.5,0,41.5,41.5,41.5,41.5,0,0.0,1.0
2008-06-13,41.5,41.5,41.5,41.5,0,41.5,41.5,41.5,41.5,0,0.0,1.0
2008-06-16,41.5,41.5,41.5,41.5,0,41.5,41.5,41.5,41.5,0,0.0,1.0
2008-06-17,41.5,41.5,41.5,41.5,0,41.5,41.5,41.5,41.5,0,0.0,1.0
2008-06-18,41.5,41.5,41.5,41.5,0,41.5,41.5,41.5,41.5,0,0.0,1.0
2008-06-19,41.5,41.5,41.5,41.5,0,41.5,41.5,41.5,41.5,0,0.0,1.0
2008-06-20,41.5,41.5,41.5,41.5,0,41.5,41.5,41.5,41.5,0,0.0,1.0
2008-06-23,41.5,41.5,41.5,41.5,0,41.5,41.5,41.5,41.5,0,0.0,1.0
2008-06-24,41.5,41.5,41.5,41.5,0,41.5,41.5,41.5,41.5,0,0.0,1.0
2008-06-25,41.5,41.5,41.5,41.5,0,41.5,41.5,41.5,41.5,0,0.0,1.0
2008-06-26,41.5,41.5,41.5,41.5,0,41.5,41.5,41.5,41.5,0,0.0,1.0
2008-06-27,41.0,41.0,41.0,41.0,400,41.0,41.0,41.0,41.0,400,0.0,1.0
2008-06-30,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
2008-07-01,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
2008-07-02,40.25,40.25,40.25,40.25,300,40.25,40.25,40.25,40.25,300,0.0,1.0
2008-07-03,40.25,40.25,40.25,40.25,0,40.25,40.25,40.25,40.25,0,0.0,1.0
2008-07-07,40.25,40.25,40.25,40.25,0,40.25,40.25,40.25,40.25,0,0.0,1.0
2008-07-08,40.25,40.25,40.25,40.25,0,40.25,40.25,40.25,40.25,0,0.0,1.0
2008-07-09,41.0,42.25,41.0,42.24,1000,41.0,42.25,41.0,42.24,1000,0.0,1.0
2008-07-10,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
2008-07-11,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
2008-07-14,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
2008-07-15,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
2008-07-16,40.52,41.5,40.52,41.5,500,40.52,41.5,40.52,41.5,500,0.0,1.0
2008-07-17,40.52,40.52,40.52,40.52,0,40.52,40.52,40.52,40.52,0,0.0,1.0
2008-07-18,40.52,40.52,40.52,40.52,0,40.52,40.52,40.52,40.52,0,0.0,1.0
2008-07-21,40.52,40.52,40.52,40.52,0,40.52,40.52,40.52,40.52,0,0.0,1.0
2008-07-22,40.7,40.7,40.05,40.05,400,40.7,40.7,40.05,40.05,400,0.0,1.0
2008-07-23,40.5,40.52,40.5,40.52,300,40.5,40.52,40.5,40.52,300,0.0,1.0
2008-07-24,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2008-07-25,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2008-07-28,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2008-07-29,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2008-07-30,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2008-07-31,40.5,40.5,40.5,40.5,0,40.5,40.5,40.5,40.5,0,0.0,1.0
2008-08-01,41.12,41.12,40.5,41.02,3900,41.12,41.12,40.5,41.02,3900,0.0,1.0
2008-08-04,41.12,41.12,41.12,41.12,0,41.12,41.12,41.12,41.12,0,0.0,1.0
2008-08-05,41.12,41.12,41.12,41.12,0,41.12,41.12,41.12,41.12,0,0.0,1.0
2008-08-06,41.04,41.06,41.0399,41.06,4500,41.04,41.06,41.0399,41.06,4500,0.0,1.0
2008-08-07,40.53,40.53,40.53,40.53,100,40.53,40.53,40.53,40.53,100,0.0,1.0
2008-08-08,40.53,40.53,40.53,40.53,0,40.53,40.53,40.53,40.53,0,0.0,1.0
2008-08-11,40.5,40.5,40.5,40.5,300,40.5,40.5,40.5,40.5,300,0.0,1.0
2008-08-12,40.965,41.0,40.965,41.0,600,40.965,41.0,40.965,41.0,600,0.0,1.0
2008-08-13,40.97,40.97,40.97,40.97,0,40.97,40.97,40.97,40.97,0,0.0,1.0
2008-08-14,44.0,44.0,40.99,40.99,900,44.0,44.0,40.99,40.99,900,0.0,1.0
2008-08-15,43.9,43.9,43.9,43.9,200,43.9,43.9,43.9,43.9,200,0.0,1.0
2008-08-18,43.9,43.9,43.9,43.9,0,43.9,43.9,43.9,43.9,0,0.0,1.0
2008-08-19,43.75,43.75,43.75,43.75,300,43.75,43.75,43.75,43.75,300,0.0,1.0
2008-08-20,43.0,43.0,43.0,43.0,300,43.0,43.0,43.0,43.0,300,0.0,1.0
2008-08-21,43.95,43.99,43.95,43.99,400,43.95,43.99,43.95,43.99,400,0.0,1.0
2008-08-22,43.95,43.95,43.95,43.95,0,43.95,43.95,43.95,43.95,0,0.0,1.0
2008-08-25,43.95,43.95,43.95,43.95,0,43.95,43.95,43.95,43.95,0,0.0,1.0
2008-08-26,41.0,41.01,41.0,41.01,300,41.0,41.01,41.0,41.01,300,0.0,1.0
2008-08-27,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
2008-08-28,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
2008-08-29,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
2008-09-02,41.0,41.0,41.0,41.0,0,41.0,41.0,41.0,41.0,0,0.0,1.0
2008-09-03,40.89,40.9,40.89,40.9,2500,40.89,40.9,40.89,40.9,2500,0.0,1.0
2008-09-04,40.74,40.75,40.74,40.75,4400,40.74,40.75,40.74,40.75,4400,0.0,1.0
2008-09-05,40.74,40.74,40.74,40.74,0,40.74,40.74,40.74,40.74,0,0.0,1.0
2008-09-08,40.74,40.74,40.74,40.74,0,40.74,40.74,40.74,40.74,0,0.0,1.0
2008-09-09,40.74,40.74,40.74,40.74,0,40.74,40.74,40.74,40.74,0,0.0,1.0
2008-09-10,40.74,40.74,40.74,40.74,0,40.74,40.74,40.74,40.74,0,0.0,1.0
2008-09-11,40.74,40.74,40.74,40.74,0,40.74,40.74,40.74,40.74,0,0.0,1.0
2008-09-12,42.35,42.35,42.35,42.35,200,42.35,42.35,42.35,42.35,200,0.0,1.0
2008-09-15,42.35,42.35,42.35,42.35,0,42.35,42.35,42.35,42.35,0,0.0,1.0
2008-09-16,42.35,42.35,42.35,42.35,0,42.35,42.35,42.35,42.35,0,0.0,1.0
2008-09-17,42.35,42.35,42.35,42.35,0,42.35,42.35,42.35,42.35,0,0.0,1.0
2008-09-18,42.35,42.35,42.35,42.35,0,42.35,42.35,42.35,42.35,0,0.0,1.0
2008-09-19,42.35,42.35,42.35,42.35,0,42.35,42.35,42.35,42.35,0,0.0,1.0
2008-09-22,40.5,40.5,40.5,40.5,300,40.5,40.5,40.5,40.5,300,0.0,1.0
2008-09-23,41.6,41.6,41.0,41.0,1000,41.6,41.6,41.0,41.0,1000,0.0,1.0
2008-09-24,41.6,41.6,41.6,41.6,0,41.6,41.6,41.6,41.6,0,0.0,1.0
2008-09-25,41.6,41.6,41.6,41.6,0,41.6,41.6,41.6,41.6,0,0.0,1.0
2008-09-26,41.6,41.6,41.6,41.6,0,41.6,41.6,41.6,41.6,0,0.0,1.0
2008-09-29,39.9,45.9999,36.0,39.0,600,39.9,45.9999,36.0,39.0,600,0.0,1.0
2008-09-30,39.9,39.9,39.9,39.9,0,39.9,39.9,39.9,39.9,0,0.0,1.0
2008-10-01,40.1,40.1,40.1,40.1,100,40.1,40.1,40.1,40.1,100,0.0,1.0
2008-10-02,42.6999,42.6999,39.76,40.4999,1000,42.6999,42.6999,39.76,40.4999,1000,0.0,1.0
2008-10-03,42.7,42.7,42.7,42.7,0,42.7,42.7,42.7,42.7,0,0.0,1.0
2008-10-06,42.7,42.7,42.7,42.7,0,42.7,42.7,42.7,42.7,0,0.0,1.0
2008-10-07,42.7,42.7,42.7,42.7,0,42.7,42.7,42.7,42.7,0,0.0,1.0
2008-10-08,42.7,42.7,42.7,42.7,0,42.7,42.7,42.7,42.7,0,0.0,1.0
2008-10-09,42.7,42.7,42.7,42.7,0,42.7,42.7,42.7,42.7,0,0.0,1.0
2008-10-10,39.5,39.5,39.5,39.5,300,39.5,39.5,39.5,39.5,300,0.0,1.0
2008-10-13,39.5,39.5,39.5,39.5,0,39.5,39.5,39.5,39.5,0,0.0,1.0
2008-10-14,39.5,39.5,39.5,39.5,0,39.5,39.5,39.5,39.5,0,0.0,1.0
2008-10-15,39.95,39.95,39.95,39.95,1400,39.95,39.95,39.95,39.95,1400,0.0,1.0
2008-10-16,39.8,39.8,39.8,39.8,500,39.8,39.8,39.8,39.8,500,0.0,1.0
2008-10-17,39.8,39.8,39.8,39.8,0,39.8,39.8,39.8,39.8,0,0.0,1.0
2008-10-20,39.8,39.8,39.8,39.8,0,39.8,39.8,39.8,39.8,0,0.0,1.0
2008-10-21,40.0,40.0,40.0,40.0,100,40.0,40.0,40.0,40.0,100,0.0,1.0
2008-10-22,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
2008-10-23,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
2008-10-24,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
2008-10-27,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
2008-10-28,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
2008-10-29,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
2008-10-30,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
2008-10-31,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
2008-11-03,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
2008-11-04,40.0,40.0,40.0,40.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
2008-11-05,39.9999,40.0,39.9999,40.0,300,39.9999,40.0,39.9999,40.0,300,0.0,1.0
2008-11-06,36.0,36.04,36.0,36.0,20000,36.0,36.04,36.0,36.0,20000,0.0,1.0
2008-11-07,36.0,37.5,36.0,37.5,33600,36.0,37.5,36.0,37.5,33600,0.0,1.0
2008-11-10,36.0,36.0,36.0,36.0,0,36.0,36.0,36.0,36.0,0,0.0,1.0
2008-11-11,40.93,40.93,40.93,40.93,100,40.93,40.93,40.93,40.93,100,0.0,1.0
2008-11-12,36.075,36.075,36.075,36.075,200,36.075,36.075,36.075,36.075,200,0.0,1.0
2008-11-13,36.08,36.08,36.08,36.08,0,36.08,36.08,36.08,36.08,0,0.0,1.0
2008-11-14,36.08,36.08,36.08,36.08,0,36.08,36.08,36.08,36.08,0,0.0,1.0
2008-11-17,36.08,36.08,36.08,36.08,0,36.08,36.08,36.08,36.08,0,0.0,1.0
2008-11-18,36.08,36.08,36.08,36.08,0,36.08,36.08,36.08,36.08,0,0.0,1.0
2008-11-19,36.08,36.08,36.08,36.08,0,36.08,36.08,36.08,36.08,0,0.0,1.0
2008-11-20,36.08,36.08,36.08,36.08,0,36.08,36.08,36.08,36.08,0,0.0,1.0
2008-11-21,36.0,37.91,36.0,37.91,300,36.0,37.91,36.0,37.91,300,0.0,1.0
2008-11-24,36.0,36.22,36.0,36.05,1700,36.0,36.22,36.0,36.05,1700,0.0,1.0
2008-11-25,36.0,36.0,36.0,36.0,0,36.0,36.0,36.0,36.0,0,0.0,1.0
2008-11-26,36.0,36.0,36.0,36.0,0,36.0,36.0,36.0,36.0,0,0.0,1.0
2008-11-28,36.0,36.0,36.0,36.0,0,36.0,36.0,36.0,36.0,0,0.0,1.0
2008-12-01,36.0,36.0,36.0,36.0,0,36.0,36.0,36.0,36.0,0,0.0,1.0
2008-12-02,36.0,36.0,36.0,36.0,0,36.0,36.0,36.0,36.0,0,0.0,1.0
2008-12-03,36.0,36.0,36.0,36.0,100,36.0,36.0,36.0,36.0,100,0.0,1.0
2008-12-04,36.0,36.0,36.0,36.0,0,36.0,36.0,36.0,36.0,0,0.0,1.0
2008-12-05,37.07,37.07,37.07,37.07,100,37.07,37.07,37.07,37.07,100,0.0,1.0
2008-12-08,37.07,37.07,37.07,37.07,0,37.07,37.07,37.07,37.07,0,0.0,1.0
2008-12-09,38.3,38.3,38.3,38.3,200,38.3,38.3,38.3,38.3,200,0.0,1.0
2008-12-10,31.01,31.01,31.01,31.01,200,31.01,31.01,31.01,31.01,200,0.0,1.0
2008-12-11,31.01,31.01,31.01,31.01,0,31.01,31.01,31.01,31.01,0,0.0,1.0
2008-12-12,31.01,31.01,31.01,31.01,0,31.01,31.01,31.01,31.01,0,0.0,1.0
2008-12-15,34.49,34.49,33.9,33.9,300,34.49,34.49,33.9,33.9,300,0.0,1.0
2008-12-16,31.04,37.0,31.04,35.0,700,31.04,37.0,31.04,35.0,700,0.0,1.0
2008-12-17,31.04,31.04,31.04,31.04,0,31.04,31.04,31.04,31.04,0,0.0,1.0
2008-12-18,31.04,31.04,31.04,31.04,0,31.04,31.04,31.04,31.04,0,0.0,1.0
2008-12-19,31.04,31.04,31.04,31.04,0,31.04,31.04,31.04,31.04,0,0.0,1.0
2008-12-22,31.04,31.04,31.04,31.04,0,31.04,31.04,31.04,31.04,0,0.0,1.0
2008-12-23,31.04,31.04,31.04,31.04,0,31.04,31.04,31.04,31.04,0,0.0,1.0
2008-12-24,31.04,31.04,31.04,31.04,0,31.04,31.04,31.04,31.04,0,0.0,1.0
2008-12-26,31.04,31.04,31.04,31.04,0,31.04,31.04,31.04,31.04,0,0.0,1.0
2008-12-29,34.05,34.45,34.0,34.0,6000,34.05,34.45,34.0,34.0,6000,0.0,1.0
2008-12-30,34.05,34.05,34.05,34.05,0,34.05,34.05,34.05,34.05,0,0.0,1.0
2008-12-31,34.25,34.25,34.25,34.25,100,34.25,34.25,34.25,34.25,100,0.0,1.0
2009-01-02,35.0,35.0,35.0,35.0,300,35.0,35.0,35.0,35.0,300,0.0,1.0
2009-01-05,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
2009-01-06,38.5,38.5,38.5,38.5,100,38.5,38.5,38.5,38.5,100,0.0,1.0
2009-01-07,39.0,39.0,39.0,39.0,900,39.0,39.0,39.0,39.0,900,0.0,1.0
2009-01-08,39.0,39.0,39.0,39.0,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2009-01-09,36.15,36.15,35.94,35.94,1300,36.15,36.15,35.94,35.94,1300,0.0,1.0
2009-01-12,36.15,36.15,36.15,36.15,0,36.15,36.15,36.15,36.15,0,0.0,1.0
2009-01-13,36.15,36.15,36.15,36.15,0,36.15,36.15,36.15,36.15,0,0.0,1.0
2009-01-14,36.15,36.15,36.15,36.15,0,36.15,36.15,36.15,36.15,0,0.0,1.0
2009-01-15,36.15,36.15,36.15,36.15,0,36.15,36.15,36.15,36.15,0,0.0,1.0
2009-01-16,36.15,36.15,36.15,36.15,0,36.15,36.15,36.15,36.15,0,0.0,1.0
2009-01-20,36.15,36.15,36.15,36.15,0,36.15,36.15,36.15,36.15,0,0.0,1.0
2009-01-21,36.15,36.15,36.15,36.15,0,36.15,36.15,36.15,36.15,0,0.0,1.0
2009-01-22,36.15,36.15,36.15,36.15,0,36.15,36.15,36.15,36.15,0,0.0,1.0
2009-01-23,36.15,36.15,36.15,36.15,0,36.15,36.15,36.15,36.15,0,0.0,1.0
2009-01-26,39.5,39.5,39.5,39.5,300,39.5,39.5,39.5,39.5,300,0.0,1.0
2009-01-27,40.97,40.97,40.97,40.97,100,40.97,40.97,40.97,40.97,100,0.0,1.0
2009-01-28,34.285,37.16,34.285,37.16,1000,34.285,37.16,34.285,37.16,1000,0.0,1.0
2009-01-29,36.0,36.0,36.0,36.0,200,36.0,36.0,36.0,36.0,200,0.0,1.0
2009-01-30,36.15,36.15,36.15,36.15,100,36.15,36.15,36.15,36.15,100,0.0,1.0
2009-02-02,36.75,36.75,36.202,36.202,1000,36.75,36.75,36.202,36.202,1000,0.0,1.0
2009-02-03,36.75,36.75,36.75,36.75,0,36.75,36.75,36.75,36.75,0,0.0,1.0
2009-02-04,37.99,37.99,37.99,37.99,100,37.99,37.99,37.99,37.99,100,0.0,1.0
2009-02-05,37.99,37.99,37.99,37.99,0,37.99,37.99,37.99,37.99,0,0.0,1.0
2009-02-06,37.99,37.99,37.99,37.99,200,37.99,37.99,37.99,37.99,200,0.0,1.0
2009-02-09,37.25,37.75,37.25,37.53,1000,37.25,37.75,37.25,37.53,1000,0.0,1.0
2009-02-10,37.25,37.25,37.25,37.25,0,37.25,37.25,37.25,37.25,0,0.0,1.0
2009-02-11,37.25,37.25,37.25,37.25,0,37.25,37.25,37.25,37.25,0,0.0,1.0
2009-02-12,37.25,37.25,37.25,37.25,0,37.25,37.25,37.25,37.25,0,0.0,1.0
2009-02-13,35.0,36.0,34.23,36.0,1500,35.0,36.0,34.23,36.0,1500,0.0,1.0
2009-02-17,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
2009-02-18,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
2009-02-19,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
2009-02-20,34.3,34.338,34.25,34.338,400,34.3,34.338,34.25,34.338,400,0.0,1.0
2009-02-23,34.3,34.3,34.3,34.3,0,34.3,34.3,34.3,34.3,0,0.0,1.0
2009-02-24,36.74,36.74,34.25,34.25,600,36.74,36.74,34.25,34.25,600,0.0,1.0
2009-02-25,36.74,36.74,36.74,36.74,0,36.74,36.74,36.74,36.74,0,0.0,1.0
2009-02-26,36.74,36.74,36.74,36.74,0,36.74,36.74,36.74,36.74,0,0.0,1.0
2009-02-27,36.74,36.74,36.74,36.74,0,36.74,36.74,36.74,36.74,0,0.0,1.0
2009-03-02,36.74,36.74,36.74,36.74,0,36.74,36.74,36.74,36.74,0,0.0,1.0
2009-03-03,36.74,36.74,36.74,36.74,0,36.74,36.74,36.74,36.74,0,0.0,1.0
2009-03-04,36.0,36.0,34.25,34.25,2800,36.0,36.0,34.25,34.25,2800,0.0,1.0
2009-03-05,34.32,35.75,34.26,34.26,1300,34.32,35.75,34.26,34.26,1300,0.0,1.0
2009-03-06,34.32,34.32,34.32,34.32,0,34.32,34.32,34.32,34.32,0,0.0,1.0
2009-03-09,34.32,34.32,34.32,34.32,0,34.32,34.32,34.32,34.32,0,0.0,1.0
2009-03-10,34.32,34.32,34.32,34.32,0,34.32,34.32,34.32,34.32,0,0.0,1.0
2009-03-11,34.25,34.25,34.25,34.25,200,34.25,34.25,34.25,34.25,200,0.0,1.0
2009-03-12,34.25,34.25,34.25,34.25,200,34.25,34.25,34.25,34.25,200,0.0,1.0
2009-03-13,34.25,34.25,34.25,34.25,0,34.25,34.25,34.25,34.25,0,0.0,1.0
2009-03-16,35.5,35.5,35.47,35.47,800,35.5,35.5,35.47,35.47,800,0.0,1.0
2009-03-17,35.5,35.5,35.5,35.5,0,35.5,35.5,35.5,35.5,0,0.0,1.0
2009-03-18,35.5,35.5,34.35,34.35,400,35.5,35.5,34.35,34.35,400,0.0,1.0
2009-03-19,35.5,35.5,35.5,35.5,0,35.5,35.5,35.5,35.5,0,0.0,1.0
2009-03-20,35.5,35.5,35.5,35.5,0,35.5,35.5,35.5,35.5,0,0.0,1.0
2009-03-23,34.35,35.0,34.35,35.0,500,34.35,35.0,34.35,35.0,500,0.0,1.0
2009-03-24,34.35,34.35,34.35,34.35,0,34.35,34.35,34.35,34.35,0,0.0,1.0
2009-03-25,34.35,34.35,34.35,34.35,0,34.35,34.35,34.35,34.35,0,0.0,1.0
2009-03-26,34.35,34.35,34.35,34.35,0,34.35,34.35,34.35,34.35,0,0.0,1.0
2009-03-27,35.0,35.0,35.0,35.0,200,35.0,35.0,35.0,35.0,200,0.0,1.0
2009-03-30,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
2009-03-31,36.0,36.0,35.99,35.99,300,36.0,36.0,35.99,35.99,300,0.0,1.0
2009-04-01,35.03,35.03,35.03,35.03,100,35.03,35.03,35.03,35.03,100,0.0,1.0
2009-04-02,35.03,35.03,35.03,35.03,0,35.03,35.03,35.03,35.03,0,0.0,1.0
2009-04-03,35.03,35.03,35.03,35.03,0,35.03,35.03,35.03,35.03,0,0.0,1.0
2009-04-06,35.03,35.03,35.03,35.03,0,35.03,35.03,35.03,35.03,0,0.0,1.0
2009-04-07,35.0,35.0,35.0,35.0,100,35.0,35.0,35.0,35.0,100,0.0,1.0
2009-04-08,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
2009-04-09,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
2009-04-13,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
2009-04-14,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
2009-04-15,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
2009-04-16,35.0,35.0,35.0,35.0,0,35.0,35.0,35.0,35.0,0,0.0,1.0
2009-04-17,35.1001,35.15,34.88,34.88,600,35.1001,35.15,34.88,34.88,600,0.0,1.0
2009-04-20,35.1,35.1,35.1,35.1,0,35.1,35.1,35.1,35.1,0,0.0,1.0
2009-04-21,35.1,35.1,35.1,35.1,0,35.1,35.1,35.1,35.1,0,0.0,1.0
2009-04-22,35.1,35.1,35.1,35.1,0,35.1,35.1,35.1,35.1,0,0.0,1.0
2009-04-23,35.1,35.1,35.1,35.1,0,35.1,35.1,35.1,35.1,0,0.0,1.0
2009-04-24,35.1,35.1,35.1,35.1,0,35.1,35.1,35.1,35.1,0,0.0,1.0
2009-04-27,35.1,35.1,35.1,35.1,0,35.1,35.1,35.1,35.1,0,0.0,1.0
2009-04-28,35.1,35.1,35.1,35.1,0,35.1,35.1,35.1,35.1,0,0.0,1.0
2009-04-29,35.1,35.1,35.1,35.1,0,35.1,35.1,35.1,35.1,0,0.0,1.0
2009-04-30,34.9,34.9,34.9,34.9,200,34.9,34.9,34.9,34.9,200,0.0,1.0
2009-05-01,34.9,34.9,34.9,34.9,0,34.9,34.9,34.9,34.9,0,0.0,1.0
2009-05-04,34.9,34.9,34.9,34.9,0,34.9,34.9,34.9,34.9,0,0.0,1.0
2009-05-05,34.9,34.9,34.9,34.9,0,34.9,34.9,34.9,34.9,0,0.0,1.0
2009-05-06,34.9,34.9,34.9,34.9,0,34.9,34.9,34.9,34.9,0,0.0,1.0
2009-05-07,34.9,34.9,34.9,34.9,0,34.9,34.9,34.9,34.9,0,0.0,1.0
2009-05-08,38.0,41.0,36.0,36.0,4400,38.0,41.0,36.0,36.0,4400,0.0,1.0
2009-05-11,42.5,42.5,40.5,40.51,6600,42.5,42.5,40.5,40.51,6600,0.0,1.0
2009-05-12,42.5,42.57,42.49,42.49,6600,42.5,42.57,42.49,42.49,6600,0.0,1.0
2009-05-13,42.2,42.5,42.0,42.5,13000,42.2,42.5,42.0,42.5,13000,0.0,1.0
2009-05-14,42.75,43.0,42.75,42.99,800,42.75,43.0,42.75,42.99,800,0.0,1.0
2009-05-15,42.75,42.75,42.75,42.75,0,42.75,42.75,42.75,42.75,0,0.0,1.0
2009-05-18,42.5,43.0,42.5,43.0,400,42.5,43.0,42.5,43.0,400,0.0,1.0
2009-05-19,44.75,45.0,43.0,43.0,1800,44.75,45.0,43.0,43.0,1800,0.0,1.0
2009-05-20,45.51,48.0,45.0,45.0,3700,45.51,48.0,45.0,45.0,3700,0.0,1.0
2009-05-21,46.5,46.5,46.25,46.25,600,46.5,46.5,46.25,46.25,600,0.0,1.0
2009-05-22,46.5,46.5,46.5,46.5,0,46.5,46.5,46.5,46.5,0,0.0,1.0
2009-05-26,46.5,46.5,45.75,45.75,700,46.5,46.5,45.75,45.75,700,0.0,1.0
2009-05-27,47.0,47.25,46.75,46.75,500,47.0,47.25,46.75,46.75,500,0.0,1.0
2009-05-28,46.045,46.045,46.045,46.045,100,46.045,46.045,46.045,46.045,100,0.0,1.0
2009-05-29,45.75,46.0,45.75,46.0,300,45.75,46.0,45.75,46.0,300,0.0,1.0
2009-06-01,45.75,45.75,45.75,45.75,0,45.75,45.75,45.75,45.75,0,0.0,1.0
2009-06-02,46.0,46.0,46.0,46.0,100,46.0,46.0,46.0,46.0,100,0.0,1.0
2009-06-03,47.4999,47.4999,47.0,47.0,300,47.4999,47.4999,47.0,47.0,300,0.0,1.0
2009-06-04,46.035,47.0,46.035,47.0,200,46.035,47.0,46.035,47.0,200,0.0,1.0
2009-06-05,46.04,46.04,46.04,46.04,0,46.04,46.04,46.04,46.04,0,0.0,1.0
2009-06-08,46.04,46.04,46.04,46.04,0,46.04,46.04,46.04,46.04,0,0.0,1.0
2009-06-09,47.4999,47.4999,46.77,46.77,300,47.4999,47.4999,46.77,46.77,300,0.0,1.0
2009-06-10,47.5,47.5,47.5,47.5,0,47.5,47.5,47.5,47.5,0,0.0,1.0
2009-06-11,47.4999,47.4999,47.4999,47.4999,0,47.4999,47.4999,47.4999,47.4999,0,0.0,1.0
2009-06-12,47.4999,47.4999,47.4999,47.4999,0,47.4999,47.4999,47.4999,47.4999,0,0.0,1.0
2009-06-15,48.0,49.0,47.5,48.0,4400,48.0,49.0,47.5,48.0,4400,0.0,1.0
2009-06-16,50.0,50.5,49.5,49.5,11500,50.0,50.5,49.5,49.5,11500,0.0,1.0
2009-06-17,50.0,50.0,49.99,49.99,300,50.0,50.0,49.99,49.99,300,0.0,1.0
2009-06-18,50.0,50.0,50.0,50.0,0,50.0,50.0,50.0,50.0,0,0.0,1.0
2009-06-19,50.0,50.0,50.0,50.0,0,50.0,50.0,50.0,50.0,0,0.0,1.0
2009-06-22,50.0,50.0,50.0,50.0,0,50.0,50.0,50.0,50.0,0,0.0,1.0
2009-06-23,50.0,50.0,50.0,50.0,0,50.0,50.0,50.0,50.0,0,0.0,1.0
2009-06-24,50.0,50.0,50.0,50.0,0,50.0,50.0,50.0,50.0,0,0.0,1.0
2009-06-25,45.22,53.95,45.01,47.4,4900,45.22,53.95,45.01,47.4,4900,0.0,1.0
2009-06-26,48.45,48.45,48.45,48.45,100,48.45,48.45,48.45,48.45,100,0.0,1.0
2009-06-29,48.45,48.45,48.45,48.45,0,48.45,48.45,48.45,48.45,0,0.0,1.0
2009-06-30,48.45,48.45,48.45,48.45,0,48.45,48.45,48.45,48.45,0,0.0,1.0
2009-07-01,48.45,48.45,48.45,48.45,0,48.45,48.45,48.45,48.45,0,0.0,1.0
2009-07-02,48.45,48.45,48.45,48.45,0,48.45,48.45,48.45,48.45,0,0.0,1.0
2009-07-06,48.45,48.45,48.45,48.45,0,48.45,48.45,48.45,48.45,0,0.0,1.0
2009-07-07,48.45,48.45,48.45,48.45,0,48.45,48.45,48.45,48.45,0,0.0,1.0
2009-07-08,48.45,48.45,48.45,48.45,0,48.45,48.45,48.45,48.45,0,0.0,1.0
2009-07-09,48.45,48.45,48.45,48.45,0,48.45,48.45,48.45,48.45,0,0.0,1.0
2009-07-10,46.99,46.99,46.99,46.99,100,46.99,46.99,46.99,46.99,100,0.0,1.0
2009-07-13,47.0,47.0,47.0,47.0,700,47.0,47.0,47.0,47.0,700,0.0,1.0
2009-07-14,47.0,47.0,47.0,47.0,0,47.0,47.0,47.0,47.0,0,0.0,1.0
2009-07-15,48.49,48.49,47.0,47.0,600,48.49,48.49,47.0,47.0,600,0.0,1.0
2009-07-16,48.49,48.49,48.49,48.49,0,48.49,48.49,48.49,48.49,0,0.0,1.0
2009-07-17,48.49,48.49,48.49,48.49,0,48.49,48.49,48.49,48.49,0,0.0,1.0
2009-07-20,48.4999,48.4999,48.4999,48.4999,200,48.4999,48.4999,48.4999,48.4999,200,0.0,1.0
2009-07-21,48.5,48.5,48.5,48.5,0,48.5,48.5,48.5,48.5,0,0.0,1.0
2009-07-22,47.0,48.0,47.0,47.0,400,47.0,48.0,47.0,47.0,400,0.0,1.0
2009-07-23,47.0,47.0,47.0,47.0,0,47.0,47.0,47.0,47.0,0,0.0,1.0
2009-07-24,47.0,47.0,47.0,47.0,0,47.0,47.0,47.0,47.0,0,0.0,1.0
2009-07-27,46.975,46.975,45.81,45.81,200,46.975,46.975,45.81,45.81,200,0.0,1.0
2009-07-28,46.8,52.0,46.2,48.0,2800,46.8,52.0,46.2,48.0,2800,0.0,1.0
2009-07-29,46.01,48.17,46.01,47.0,1500,46.01,48.17,46.01,47.0,1500,0.0,1.0
2009-07-30,47.21,48.0001,47.0,48.0,5100,47.21,48.0001,47.0,48.0,5100,0.0,1.0
2009-07-31,46.02,47.25,46.02,47.25,1400,46.02,47.25,46.02,47.25,1400,0.0,1.0
2009-08-03,47.0,47.47,46.97,47.47,1500,47.0,47.47,46.97,47.47,1500,0.0,1.0
2009-08-04,47.0,47.0,46.45,47.0,1600,47.0,47.0,46.45,47.0,1600,0.0,1.0
2009-08-05,47.0,47.0,47.0,47.0,0,47.0,47.0,47.0,47.0,0,0.0,1.0
2009-08-06,47.0,47.0,47.0,47.0,0,47.0,47.0,47.0,47.0,0,0.0,1.0
2009-08-07,52.0,52.0,50.95,50.96,2400,52.0,52.0,50.95,50.96,2400,0.0,1.0
2009-08-10,52.0,52.01,52.0,52.0,1500,52.0,52.01,52.0,52.0,1500,0.0,1.0
2009-08-11,50.5,52.0,48.035,52.0,400,50.5,52.0,48.035,52.0,400,0.0,1.0
2009-08-12,53.9,55.74,51.94,51.94,11700,53.9,55.74,51.94,51.94,11700,0.0,1.0
2009-08-13,56.25,56.25,54.26,55.75,3800,56.25,56.25,54.26,55.75,3800,0.0,1.0
2009-08-14,53.25,55.0,52.92,55.0,500,53.25,55.0,52.92,55.0,500,0.0,1.0
2009-08-17,53.5,53.5,53.5,53.5,100,53.5,53.5,53.5,53.5,100,0.0,1.0
2009-08-18,54.24,54.99,54.0,54.99,3700,54.24,54.99,54.0,54.99,3700,0.0,1.0
2009-08-19,54.24,54.24,54.24,54.24,0,54.24,54.24,54.24,54.24,0,0.0,1.0
2009-08-20,54.25,54.25,54.25,54.25,100,54.25,54.25,54.25,54.25,100,0.0,1.0
2009-08-21,56.99,56.99,56.99,56.99,100,56.99,56.99,56.99,56.99,100,0.0,1.0
2009-08-24,56.99,56.99,56.99,56.99,0,56.99,56.99,56.99,56.99,0,0.0,1.0
2009-08-25,55.99,55.99,55.955,55.955,200,55.99,55.99,55.955,55.955,200,0.0,1.0
2009-08-26,55.0,55.04,55.0,55.04,400,55.0,55.04,55.0,55.04,400,0.0,1.0
2009-08-27,54.985,54.985,54.985,54.985,200,54.985,54.985,54.985,54.985,200,0.0,1.0
2009-08-28,54.99,54.99,54.99,54.99,0,54.99,54.99,54.99,54.99,0,0.0,1.0
2009-08-31,54.99,54.99,54.99,54.99,0,54.99,54.99,54.99,54.99,0,0.0,1.0
2009-09-01,54.99,54.99,54.99,54.99,0,54.99,54.99,54.99,54.99,0,0.0,1.0
2009-09-02,52.6,52.6,52.0,52.0,700,52.6,52.6,52.0,52.0,700,0.0,1.0
2009-09-03,52.6,52.6,52.6,52.6,0,52.6,52.6,52.6,52.6,0,0.0,1.0
2009-09-04,52.6,52.6,52.6,52.6,0,52.6,52.6,52.6,52.6,0,0.0,1.0
2009-09-08,52.6,52.6,52.6,52.6,0,52.6,52.6,52.6,52.6,0,0.0,1.0
2009-09-09,52.975,52.98,52.0,52.0,500,52.975,52.98,52.0,52.0,500,0.0,1.0
2009-09-10,52.97,52.97,52.97,52.97,0,52.97,52.97,52.97,52.97,0,0.0,1.0
2009-09-11,52.97,52.97,52.97,52.97,0,52.97,52.97,52.97,52.97,0,0.0,1.0
2009-09-14,52.97,52.97,52.97,52.97,0,52.97,52.97,52.97,52.97,0,0.0,1.0
2009-09-15,52.5,52.5,52.49,52.49,400,52.5,52.5,52.49,52.49,400,0.0,1.0
2009-09-16,51.37,51.37,51.33,51.34,500,51.37,51.37,51.33,51.34,500,0.0,1.0
2009-09-17,51.37,51.37,51.37,51.37,0,51.37,51.37,51.37,51.37,0,0.0,1.0
2009-09-18,52.0,52.11,51.97,52.11,800,52.0,52.11,51.97,52.11,800,0.0,1.0
2009-09-21,52.0,52.0,52.0,52.0,0,52.0,52.0,52.0,52.0,0,0.0,1.0
2009-09-22,54.95,54.95,54.95,54.95,200,54.95,54.95,54.95,54.95,200,0.0,1.0
2009-09-23,52.05,52.05,52.05,52.05,200,52.05,52.05,52.05,52.05,200,0.0,1.0
2009-09-24,52.0,52.0,52.0,52.0,100,52.0,52.0,52.0,52.0,100,0.0,1.0
2009-09-25,52.0,52.0,52.0,52.0,0,52.0,52.0,52.0,52.0,0,0.0,1.0
2009-09-28,52.0,52.0,52.0,52.0,0,52.0,52.0,52.0,52.0,0,0.0,1.0
2009-09-29,53.0,53.035,53.0,53.0,800,53.0,53.035,53.0,53.0,800,0.0,1.0
2009-09-30,57.98,57.98,57.98,57.98,100,57.98,57.98,57.98,57.98,100,0.0,1.0
2009-10-01,57.5,57.5,57.5,57.5,100,57.5,57.5,57.5,57.5,100,0.0,1.0
2009-10-02,55.9999,56.9999,55.9999,56.9999,800,55.9999,56.9999,55.9999,56.9999,800,0.0,1.0
2009-10-05,56.0,56.0,56.0,56.0,0,56.0,56.0,56.0,56.0,0,0.0,1.0
2009-10-06,58.0,58.01,56.95,56.95,1600,58.0,58.01,56.95,56.95,1600,0.0,1.0
2009-10-07,56.0,56.0,55.0,55.005,1300,56.0,56.0,55.0,55.005,1300,0.0,1.0
2009-10-08,54.22,55.74,54.22,55.74,1100,54.22,55.74,54.22,55.74,1100,0.0,1.0
2009-10-09,54.22,54.22,54.22,54.22,0,54.22,54.22,54.22,54.22,0,0.0,1.0
2009-10-12,55.0,55.12,55.0,55.12,1400,55.0,55.12,55.0,55.12,1400,0.0,1.0
2009-10-13,55.0,55.0,55.0,55.0,0,55.0,55.0,55.0,55.0,0,0.0,1.0
2009-10-14,56.76,56.97,56.73,56.97,1500,56.76,56.97,56.73,56.97,1500,0.0,1.0
2009-10-15,58.0,58.0,57.45,57.45,3700,58.0,58.0,57.45,57.45,3700,0.0,1.0
2009-10-16,56.51,56.51,56.0,56.0,300,56.51,56.51,56.0,56.0,300,0.0,1.0
2009-10-19,56.51,56.51,56.51,56.51,0,56.51,56.51,56.51,56.51,0,0.0,1.0
2009-10-20,57.9999,57.9999,57.9999,57.9999,100,57.9999,57.9999,57.9999,57.9999,100,0.0,1.0
2009-10-21,57.0,57.0,53.69,56.51,3100,57.0,57.0,53.69,56.51,3100,0.0,1.0
2009-10-22,56.77,56.95,56.77,56.95,200,56.77,56.95,56.77,56.95,200,0.0,1.0
2009-10-23,56.77,56.77,56.77,56.77,0,56.77,56.77,56.77,56.77,0,0.0,1.0
2009-10-26,56.0,56.0,55.99,55.99,500,56.0,56.0,55.99,55.99,500,0.0,1.0
2009-10-27,56.0,56.0,56.0,56.0,0,56.0,56.0,56.0,56.0,0,0.0,1.0
2009-10-28,54.75,57.0,54.5,57.0,1900,54.75,57.0,54.5,57.0,1900,0.0,1.0
2009-10-29,56.4,56.4,53.5,54.99,2400,56.4,56.4,53.5,54.99,2400,0.0,1.0
2009-10-30,53.1,56.34,52.6,52.65,400,53.1,56.34,52.6,52.65,400,0.0,1.0
2009-11-02,53.1,53.1,53.1,53.1,0,53.1,53.1,53.1,53.1,0,0.0,1.0
2009-11-03,55.0,55.0,55.0,55.0,100,55.0,55.0,55.0,55.0,100,0.0,1.0
2009-11-04,55.0,55.0,55.0,55.0,200,55.0,55.0,55.0,55.0,200,0.0,1.0
2009-11-05,55.0,55.0,55.0,55.0,0,55.0,55.0,55.0,55.0,0,0.0,1.0
2009-11-06,55.0,55.0,55.0,55.0,0,55.0,55.0,55.0,55.0,0,0.0,1.0
2009-11-09,55.0,55.0,55.0,55.0,0,55.0,55.0,55.0,55.0,0,0.0,1.0
2009-11-10,55.0,55.0,55.0,55.0,0,55.0,55.0,55.0,55.0,0,0.0,1.0
2009-11-11,55.0,55.0,55.0,55.0,0,55.0,55.0,55.0,55.0,0,0.0,1.0
2009-11-12,55.0,56.0,55.0,56.0,900,55.0,56.0,55.0,56.0,900,0.0,1.0
2009-11-13,54.5,55.0,54.5,55.0,800,54.5,55.0,54.5,55.0,800,0.0,1.0
2009-11-16,56.0,56.0,54.9999,55.0,1000,56.0,56.0,54.9999,55.0,1000,0.0,1.0
2009-11-17,56.0,56.0,55.5,55.5,1800,56.0,56.0,55.5,55.5,1800,0.0,1.0
2009-11-18,56.0,56.0,55.8,55.8,1200,56.0,56.0,55.8,55.8,1200,0.0,1.0
2009-11-19,56.0,56.0,56.0,56.0,0,56.0,56.0,56.0,56.0,0,0.0,1.0
2009-11-20,56.0,56.0,56.0,56.0,0,56.0,56.0,56.0,56.0,0,0.0,1.0
2009-11-23,54.12,54.12,54.12,54.12,200,54.12,54.12,54.12,54.12,200,0.0,1.0
2009-11-24,54.12,54.12,54.12,54.12,0,54.12,54.12,54.12,54.12,0,0.0,1.0
2009-11-25,54.3,54.3,54.25,54.25,400,54.3,54.3,54.25,54.25,400,0.0,1.0
2009-11-27,54.3,54.3,54.3,54.3,0,54.3,54.3,54.3,54.3,0,0.0,1.0
2009-11-30,56.0,56.0,56.0,56.0,800,56.0,56.0,56.0,56.0,800,0.0,1.0
2009-12-01,56.0,56.0,56.0,56.0,0,56.0,56.0,56.0,56.0,0,0.0,1.0
2009-12-02,55.95,55.95,55.95,55.95,100,55.95,55.95,55.95,55.95,100,0.0,1.0
2009-12-03,55.95,55.95,55.95,55.95,0,55.95,55.95,55.95,55.95,0,0.0,1.0
2009-12-04,55.95,55.95,55.95,55.95,0,55.95,55.95,55.95,55.95,0,0.0,1.0
2009-12-07,55.95,55.95,55.95,55.95,0,55.95,55.95,55.95,55.95,0,0.0,1.0
2009-12-08,56.0,56.0,54.0,54.0,800,56.0,56.0,54.0,54.0,800,0.0,1.0
2009-12-09,56.0,56.0,56.0,56.0,0,56.0,56.0,56.0,56.0,0,0.0,1.0
2009-12-10,56.0,56.0,56.0,56.0,0,56.0,56.0,56.0,56.0,0,0.0,1.0
2009-12-11,56.0,56.0,56.0,56.0,0,56.0,56.0,56.0,56.0,0,0.0,1.0
2009-12-14,58.0,58.99,56.0,58.99,5700,58.0,58.99,56.0,58.99,5700,0.0,1.0
2009-12-15,58.0,59.25,57.802,57.95,1300,58.0,59.25,57.802,57.95,1300,0.0,1.0
2009-12-16,58.0,58.0,57.99,57.99,1200,58.0,58.0,57.99,57.99,1200,0.0,1.0
2009-12-17,61.0,61.7499,60.87,61.7499,400,61.0,61.7499,60.87,61.7499,400,0.0,1.0
2009-12-18,61.0,61.0,61.0,61.0,0,61.0,61.0,61.0,61.0,0,0.0,1.0
2009-12-21,58.0,58.01,58.0,58.0001,3100,58.0,58.01,58.0,58.0001,3100,0.0,1.0
2009-12-22,58.0,58.0,58.0,58.0,400,58.0,58.0,58.0,58.0,400,0.0,1.0
2009-12-23,58.0,58.0,58.0,58.0,1000,58.0,58.0,58.0,58.0,1000,0.0,1.0
2009-12-24,58.0,58.0,58.0,58.0,1400,58.0,58.0,58.0,58.0,1400,0.0,1.0
2009-12-28,59.0,59.0,58.0,58.0,700,59.0,59.0,58.0,58.0,700,0.0,1.0
2009-12-29,59.0,59.0,58.5,59.0,700,59.0,59.0,58.5,59.0,700,0.0,1.0
2009-12-30,59.0,59.0,59.0,59.0,0,59.0,59.0,59.0,59.0,0,0.0,1.0
2009-12-31,62.0,62.0,59.1,61.0,2200,62.0,62.0,59.1,61.0,2200,0.0,1.0
2010-01-04,59.2,59.2,59.2,59.2,100,59.2,59.2,59.2,59.2,100,0.0,1.0
2010-01-05,61.0,61.0,59.8,59.9999,1500,61.0,61.0,59.8,59.9999,1500,0.0,1.0
2010-01-06,59.5,60.11,59.5,59.8,2200,59.5,60.11,59.5,59.8,2200,0.0,1.0
2010-01-07,59.5,60.5,59.45,59.6,4300,59.5,60.5,59.45,59.6,4300,0.0,1.0
2010-01-08,59.5,59.5,59.5,59.5,0,59.5,59.5,59.5,59.5,0,0.0,1.0
2010-01-11,60.0,60.9985,60.0,60.0,500,60.0,60.9985,60.0,60.0,500,0.0,1.0
2010-01-12,60.0,60.0,60.0,60.0,0,60.0,60.0,60.0,60.0,0,0.0,1.0
2010-01-13,60.5,60.5,60.5,60.5,300,60.5,60.5,60.5,60.5,300,0.0,1.0
2010-01-14,61.0,61.18,60.0,60.0,1300,61.0,61.18,60.0,60.0,1300,0.0,1.0
2010-01-15,65.15,65.15,61.0,61.0,200,65.15,65.15,61.0,61.0,200,0.0,1.0
2010-01-19,62.01,69.16,62.0,69.16,8000,62.01,69.16,62.0,69.16,8000,0.0,1.0
2010-01-20,63.0,63.0,63.0,63.0,100,63.0,63.0,63.0,63.0,100,0.0,1.0
2010-01-21,63.0,63.0,63.0,63.0,400,63.0,63.0,63.0,63.0,400,0.0,1.0
2010-01-22,64.4999,64.9999,62.0,62.0,700,64.4999,64.9999,62.0,62.0,700,0.0,1.0
2010-01-25,64.9,65.0,64.49,64.49,500,64.9,65.0,64.49,64.49,500,0.0,1.0
2010-01-26,64.515,64.95,64.5,64.95,300,64.515,64.95,64.5,64.95,300,0.0,1.0
2010-01-27,64.9499,64.9499,64.0,64.6,400,64.9499,64.9499,64.0,64.6,400,0.0,1.0
2010-01-28,64.96,64.9999,63.02,63.02,700,64.96,64.9999,63.02,63.02,700,0.0,1.0
2010-01-29,64.75,64.75,64.75,64.75,100,64.75,64.75,64.75,64.75,100,0.0,1.0
2010-02-01,64.0,65.0,64.0,64.9,1900,64.0,65.0,64.0,64.9,1900,0.0,1.0
2010-02-02,64.24,64.2499,64.24,64.2499,300,64.24,64.2499,64.24,64.2499,300,0.0,1.0
2010-02-03,64.24,64.24,64.24,64.24,0,64.24,64.24,64.24,64.24,0,0.0,1.0
2010-02-04,65.5,65.53,65.0,65.0,600,65.5,65.53,65.0,65.0,600,0.0,1.0
2010-02-05,63.85,63.85,63.85,63.85,500,63.85,63.85,63.85,63.85,500,0.0,1.0
2010-02-08,64.97,65.4985,61.035,61.035,1600,64.97,65.4985,61.035,61.035,1600,0.0,1.0
2010-02-09,64.82,65.0,64.0,64.0,800,64.82,65.0,64.0,64.0,800,0.0,1.0
2010-02-10,64.82,64.82,64.82,64.82,0,64.82,64.82,64.82,64.82,0,0.0,1.0
2010-02-11,64.0,64.0,64.0,64.0,900,64.0,64.0,64.0,64.0,900,0.0,1.0
2010-02-12,63.99,63.99,61.525,61.525,600,63.99,63.99,61.525,61.525,600,0.0,1.0
2010-02-16,64.125,64.16,61.76,63.15,8400,64.125,64.16,61.76,63.15,8400,0.0,1.0
2010-02-17,64.13,64.13,64.13,64.13,0,64.13,64.13,64.13,64.13,0,0.0,1.0
2010-02-18,64.13,64.13,64.13,64.13,0,64.13,64.13,64.13,64.13,0,0.0,1.0
2010-02-19,64.5,64.5,63.52,64.4999,3200,64.5,64.5,63.52,64.4999,3200,0.0,1.0
2010-02-22,65.7,65.7,64.5,64.5,2300,65.7,65.7,64.5,64.5,2300,0.0,1.0
2010-02-23,64.23,64.23,64.23,64.23,100,64.23,64.23,64.23,64.23,100,0.0,1.0
2010-02-24,64.5001,64.5001,64.5001,64.5001,200,64.5001,64.5001,64.5001,64.5001,200,0.0,1.0
2010-02-25,65.5,65.5,65.5,65.5,200,65.5,65.5,65.5,65.5,200,0.0,1.0
2010-02-26,65.24,65.9985,65.24,65.97,500,65.24,65.9985,65.24,65.97,500,0.0,1.0
2010-03-01,65.0,67.5,64.98,67.0,4400,65.0,67.5,64.98,67.0,4400,0.0,1.0
2010-03-02,65.0,67.49,65.0,65.0,2500,65.0,67.49,65.0,65.0,2500,0.0,1.0
2010-03-03,66.25,67.0,66.0,67.0,700,66.25,67.0,66.0,67.0,700,0.0,1.0
2010-03-04,68.0,69.765,65.72,67.88,1100,68.0,69.765,65.72,67.88,1100,0.0,1.0
2010-03-05,67.37,69.71,67.37,67.75,1300,67.37,69.71,67.37,67.75,1300,0.0,1.0
2010-03-08,67.0,69.568,66.44,66.44,5200,67.0,69.568,66.44,66.44,5200,0.0,1.0
2010-03-09,68.04,69.22,67.0,67.0,2700,68.04,69.22,67.0,67.0,2700,0.0,1.0
2010-03-10,69.0,69.0,68.45,68.5,4500,69.0,69.0,68.45,68.5,4500,0.0,1.0
2010-03-11,69.71,69.71,64.01,64.01,1000,69.71,69.71,64.01,64.01,1000,0.0,1.0
2010-03-12,69.71,69.71,69.7,69.7,3000,69.71,69.71,69.7,69.7,3000,0.0,1.0
2010-03-15,69.6,69.7,69.5,69.7,900,69.6,69.7,69.5,69.7,900,0.0,1.0
2010-03-16,69.5,69.58,69.5,69.58,600,69.5,69.58,69.5,69.58,600,0.0,1.0
2010-03-17,69.5,69.5,69.5,69.5,0,69.5,69.5,69.5,69.5,0,0.0,1.0
2010-03-18,69.5,69.5,69.5,69.5,0,69.5,69.5,69.5,69.5,0,0.0,1.0
2010-03-19,69.5,69.5,69.5,69.5,0,69.5,69.5,69.5,69.5,0,0.0,1.0
2010-03-22,69.5,69.5,69.5,69.5,0,69.5,69.5,69.5,69.5,0,0.0,1.0
2010-03-23,69.5,69.5,69.5,69.5,0,69.5,69.5,69.5,69.5,0,0.0,1.0
2010-03-24,65.9,65.9,65.73,65.86,300,65.9,65.9,65.73,65.86,300,0.0,1.0
2010-03-25,68.966,68.966,68.89,68.89,200,68.966,68.966,68.89,68.89,200,0.0,1.0
2010-03-26,68.97,68.97,68.97,68.97,0,68.97,68.97,68.97,68.97,0,0.0,1.0
2010-03-29,68.34,69.51,66.1,69.51,600,68.34,69.51,66.1,69.51,600,0.0,1.0
2010-03-30,66.56,69.0,66.1301,69.0,300,66.56,69.0,66.1301,69.0,300,0.0,1.0
2010-03-31,66.78,66.78,66.6,66.6,200,66.78,66.78,66.6,66.6,200,0.0,1.0
2010-04-01,66.78,66.78,66.78,66.78,0,66.78,66.78,66.78,66.78,0,0.0,1.0
2010-04-05,68.875,68.875,66.15,66.15,1100,68.875,68.875,66.15,66.15,1100,0.0,1.0
2010-04-06,68.88,68.88,68.88,68.88,0,68.88,68.88,68.88,68.88,0,0.0,1.0
2010-04-07,67.5,69.0,67.16,68.87,1800,67.5,69.0,67.16,68.87,1800,0.0,1.0
2010-04-08,67.5,67.5,67.5,67.5,0,67.5,67.5,67.5,67.5,0,0.0,1.0
2010-04-09,69.0,69.0,68.64,68.64,1200,69.0,69.0,68.64,68.64,1200,0.0,1.0
2010-04-12,69.0,69.0,68.92,68.92,700,69.0,69.0,68.92,68.92,700,0.0,1.0
2010-04-13,70.0,70.0,68.4,68.93,11000,70.0,70.0,68.4,68.93,11000,0.0,1.0
2010-04-14,70.0,70.0,70.0,70.0,0,70.0,70.0,70.0,70.0,0,0.0,1.0
2010-04-15,71.0,73.59,70.9,73.59,1200,71.0,73.59,70.9,73.59,1200,0.0,1.0
2010-04-16,70.0,71.0,70.0,71.0,2100,70.0,71.0,70.0,71.0,2100,0.0,1.0
2010-04-19,71.0,71.0,70.5,70.5,800,71.0,71.0,70.5,70.5,800,0.0,1.0
2010-04-20,71.0,71.0,71.0,71.0,0,71.0,71.0,71.0,71.0,0,0.0,1.0
2010-04-21,71.0,71.0,69.16,70.3,3500,71.0,71.0,69.16,70.3,3500,0.0,1.0
2010-04-22,71.13,71.17,70.0001,70.0001,7200,71.13,71.17,70.0001,70.0001,7200,0.0,1.0
2010-04-23,72.5,73.44,72.5,73.44,200,72.5,73.44,72.5,73.44,200,0.0,1.0
2010-04-26,72.985,72.985,72.985,72.985,200,72.985,72.985,72.985,72.985,200,0.0,1.0
2010-04-27,69.5,69.54,69.15,69.15,400,69.5,69.54,69.15,69.15,400,0.0,1.0
2010-04-28,69.9015,69.9015,69.66,69.66,300,69.9015,69.9015,69.66,69.66,300,0.0,1.0
2010-04-29,71.04,73.566,71.0015,73.515,700,71.04,73.566,71.0015,73.515,700,0.0,1.0
2010-04-30,71.31,71.31,71.31,71.31,200,71.31,71.31,71.31,71.31,200,0.0,1.0
2010-05-03,71.0,71.5,69.345,69.4,27700,71.0,71.5,69.345,69.4,27700,0.0,1.0
2010-05-04,71.26,71.26,71.0,71.0,400,71.26,71.26,71.0,71.0,400,0.0,1.0
2010-05-05,71.0,73.5999,71.0,73.5999,600,71.0,73.5999,71.0,73.5999,600,0.0,1.0
2010-05-06,71.25,71.44,71.0,71.44,1300,71.25,71.44,71.0,71.44,1300,0.0,1.0
2010-05-07,72.0,73.43,71.875,73.43,1700,72.0,73.43,71.875,73.43,1700,0.0,1.0
2010-05-10,71.0,75.0,71.0,73.28,2900,71.0,75.0,71.0,73.28,2900,0.0,1.0
2010-05-11,72.0,72.0,71.7,71.7,400,72.0,72.0,71.7,71.7,400,0.0,1.0
2010-05-12,71.0,71.3,71.0,71.0,700,71.0,71.3,71.0,71.0,700,0.0,1.0
2010-05-13,71.0,71.0,71.0,71.0,600,71.0,71.0,71.0,71.0,600,0.0,1.0
2010-05-14,70.02,71.795,70.02,71.795,400,70.02,71.795,70.02,71.795,400,0.0,1.0
2010-05-17,71.0,71.06,70.36,70.36,2800,71.0,71.06,70.36,70.36,2800,0.0,1.0
2010-05-18,71.0,71.0,70.75,71.0,2200,71.0,71.0,70.75,71.0,2200,0.0,1.0
2010-05-19,71.0,71.0,71.0,71.0,4700,71.0,71.0,71.0,71.0,4700,0.0,1.0
2010-05-20,70.0,71.0,70.0,71.0,1200,70.0,71.0,70.0,71.0,1200,0.0,1.0
2010-05-21,70.1,70.15,70.1,70.1,800,70.1,70.15,70.1,70.1,800,0.0,1.0
2010-05-24,70.8,70.8,70.8,70.8,200,70.8,70.8,70.8,70.8,200,0.0,1.0
2010-05-25,70.8,70.8,70.8,70.8,0,70.8,70.8,70.8,70.8,0,0.0,1.0
2010-05-26,71.31,71.31,71.0,71.0,800,71.31,71.31,71.0,71.0,800,0.0,1.0
2010-05-27,71.0,71.985,71.0,71.33,1900,71.0,71.985,71.0,71.33,1900,0.0,1.0
2010-05-28,71.0001,71.97,71.0,71.0,1100,71.0001,71.97,71.0,71.0,1100,0.0,1.0
2010-06-01,71.0,71.25,71.0,71.0,2100,71.0,71.25,71.0,71.0,2100,0.0,1.0
2010-06-02,71.0,71.0,71.0,71.0,300,71.0,71.0,71.0,71.0,300,0.0,1.0
2010-06-03,71.0,71.0,71.0,71.0,1600,71.0,71.0,71.0,71.0,1600,0.0,1.0
2010-06-04,71.0,71.0,71.0,71.0,200,71.0,71.0,71.0,71.0,200,0.0,1.0
2010-06-07,71.5,71.5,71.5,71.5,200,71.5,71.5,71.5,71.5,200,0.0,1.0
2010-06-08,71.0,71.28,67.66,67.785,2400,71.0,71.28,67.66,67.785,2400,0.0,1.0
2010-06-09,71.0,71.0,71.0,71.0,0,71.0,71.0,71.0,71.0,0,0.0,1.0
2010-06-10,71.0,71.5,71.0,71.5,300,71.0,71.5,71.0,71.5,300,0.0,1.0
2010-06-11,71.0,71.0,71.0,71.0,0,71.0,71.0,71.0,71.0,0,0.0,1.0
2010-06-14,71.0,71.1,71.0,71.0,600,71.0,71.1,71.0,71.0,600,0.0,1.0
2010-06-15,71.0,71.14,68.11,71.14,500,71.0,71.14,68.11,71.14,500,0.0,1.0
2010-06-16,71.4999,71.5,69.81,71.0,1800,71.4999,71.5,69.81,71.0,1800,0.0,1.0
2010-06-17,71.5,71.5,71.5,71.5,0,71.5,71.5,71.5,71.5,0,0.0,1.0
2010-06-18,71.4999,71.4999,71.4999,71.4999,0,71.4999,71.4999,71.4999,71.4999,0,0.0,1.0
2010-06-21,71.07,71.115,71.0,71.115,500,71.07,71.115,71.0,71.115,500,0.0,1.0
2010-06-22,71.0,71.1,69.06,69.06,5900,71.0,71.1,69.06,69.06,5900,0.0,1.0
2010-06-23,71.0,71.01,71.0,71.0,1200,71.0,71.01,71.0,71.0,1200,0.0,1.0
2010-06-24,71.1,71.1,71.1,71.1,100,71.1,71.1,71.1,71.1,100,0.0,1.0
2010-06-25,68.29,71.1,68.29,71.1,300,68.29,71.1,68.29,71.1,300,0.0,1.0
2010-06-28,70.0,70.0,69.15,69.15,800,70.0,70.0,69.15,69.15,800,0.0,1.0
2010-06-29,71.0,71.0001,70.0,70.0,8000,71.0,71.0001,70.0,70.0,8000,0.0,1.0
2010-06-30,68.18,71.0,68.18,69.99,800,68.18,71.0,68.18,69.99,800,0.0,1.0
2010-07-01,71.0,71.0,70.9,70.9,5300,71.0,71.0,70.9,70.9,5300,0.0,1.0
2010-07-02,69.12,70.22,68.46,68.46,1200,69.12,70.22,68.46,68.46,1200,0.0,1.0
2010-07-06,70.03,71.0,70.0,71.0,400,70.03,71.0,70.0,71.0,400,0.0,1.0
2010-07-07,68.01,68.88,67.69,68.88,1300,68.01,68.88,67.69,68.88,1300,0.0,1.0
2010-07-08,69.55,69.55,69.5,69.5,1600,69.55,69.55,69.5,69.5,1600,0.0,1.0
2010-07-09,69.5001,69.5001,69.5,69.5,1400,69.5001,69.5001,69.5,69.5,1400,0.0,1.0
2010-07-12,73.74,73.74,62.54,69.1,4700,73.74,73.74,62.54,69.1,4700,0.0,1.0
2010-07-13,75.8,76.96,71.0,71.0,5700,75.8,76.96,71.0,71.0,5700,0.0,1.0
2010-07-14,76.39,76.39,75.04,75.74,700,76.39,76.39,75.04,75.74,700,0.0,1.0
2010-07-15,76.51,76.51,76.0,76.035,300,76.51,76.51,76.0,76.035,300,0.0,1.0
2010-07-16,76.0,76.03,76.0,76.03,1400,76.0,76.03,76.0,76.03,1400,0.0,1.0
2010-07-19,75.99,75.99,75.99,75.99,100,75.99,75.99,75.99,75.99,100,0.0,1.0
2010-07-20,73.6,75.99,73.6,75.99,1100,73.6,75.99,73.6,75.99,1100,0.0,1.0
2010-07-21,73.6,73.6,73.6,73.6,0,73.6,73.6,73.6,73.6,0,0.0,1.0
2010-07-22,73.6,73.6,73.6,73.6,0,73.6,73.6,73.6,73.6,0,0.0,1.0
2010-07-23,72.5,72.5,72.5,72.5,500,72.5,72.5,72.5,72.5,500,0.0,1.0
2010-07-26,70.57,70.57,70.54,70.54,300,70.57,70.57,70.54,70.54,300,0.0,1.0
2010-07-27,70.0,70.24,70.0,70.0,2400,70.0,70.24,70.0,70.0,2400,0.0,1.0
2010-07-28,69.84,70.29,69.84,70.29,200,69.84,70.29,69.84,70.29,200,0.0,1.0
2010-07-29,69.25,69.72,69.25,69.43,3400,69.25,69.72,69.25,69.43,3400,0.0,1.0
2010-07-30,69.25,69.25,69.25,69.25,0,69.25,69.25,69.25,69.25,0,0.0,1.0
2010-08-02,73.63,73.63,73.63,73.63,300,73.63,73.63,73.63,73.63,300,0.0,1.0
2010-08-03,70.7,71.0,65.0,65.0,600,70.7,71.0,65.0,65.0,600,0.0,1.0
2010-08-04,69.5,70.0,69.5,70.0,2100,69.5,70.0,69.5,70.0,2100,0.0,1.0
2010-08-05,70.0,70.11,69.5,69.5,300,70.0,70.11,69.5,69.5,300,0.0,1.0
2010-08-06,70.0,70.0,70.0,70.0,0,70.0,70.0,70.0,70.0,0,0.0,1.0
2010-08-09,70.0,70.0,70.0,70.0,0,70.0,70.0,70.0,70.0,0,0.0,1.0
2010-08-10,65.91,65.91,65.91,65.91,200,65.91,65.91,65.91,65.91,200,0.0,1.0
2010-08-11,65.91,65.91,65.91,65.91,0,65.91,65.91,65.91,65.91,0,0.0,1.0
2010-08-12,69.7501,70.03,69.07,69.97,22000,69.7501,70.03,69.07,69.97,22000,0.0,1.0
2010-08-13,69.96,69.96,69.96,69.96,100,69.96,69.96,69.96,69.96,100,0.0,1.0
2010-08-16,69.5,69.5,67.06,67.06,700,69.5,69.5,67.06,67.06,700,0.0,1.0
2010-08-17,68.61,69.5,68.44,69.4999,2800,68.61,69.5,68.44,69.4999,2800,0.0,1.0
2010-08-18,70.0,70.0,68.5,68.5,1200,70.0,70.0,68.5,68.5,1200,0.0,1.0
2010-08-19,69.6,69.6,69.6,69.6,100,69.6,69.6,69.6,69.6,100,0.0,1.0
2010-08-20,70.0,70.0,70.0,70.0,100,70.0,70.0,70.0,70.0,100,0.0,1.0
2010-08-23,70.0,70.0,68.6,68.6,400,70.0,70.0,68.6,68.6,400,0.0,1.0
2010-08-24,72.0,72.0,71.54,71.85,500,72.0,72.0,71.54,71.85,500,0.0,1.0
2010-08-25,70.8,70.81,70.8,70.81,300,70.8,70.81,70.8,70.81,300,0.0,1.0
2010-08-26,72.0,72.0,72.0,72.0,100,72.0,72.0,72.0,72.0,100,0.0,1.0
2010-08-27,71.9699,71.9699,71.9699,71.9699,200,71.9699,71.9699,71.9699,71.9699,200,0.0,1.0
2010-08-30,71.97,71.97,71.97,71.97,0,71.97,71.97,71.97,71.97,0,0.0,1.0
2010-08-31,68.13,69.0101,67.25,69.01,400,68.13,69.0101,67.25,69.01,400,0.0,1.0
2010-09-01,69.46,69.46,69.46,69.46,100,69.46,69.46,69.46,69.46,100,0.0,1.0
2010-09-02,69.25,69.25,69.25,69.25,200,69.25,69.25,69.25,69.25,200,0.0,1.0
2010-09-03,69.25,69.25,69.25,69.25,300,69.25,69.25,69.25,69.25,300,0.0,1.0
2010-09-07,69.5,69.5,69.5,69.5,200,69.5,69.5,69.5,69.5,200,0.0,1.0
2010-09-08,69.5,69.5,69.5,69.5,200,69.5,69.5,69.5,69.5,200,0.0,1.0
2010-09-09,69.5,69.5,69.5,69.5,0,69.5,69.5,69.5,69.5,0,0.0,1.0
2010-09-10,69.5,69.5,69.5,69.5,0,69.5,69.5,69.5,69.5,0,0.0,1.0
2010-09-13,69.5,69.5,69.5,69.5,0,69.5,69.5,69.5,69.5,0,0.0,1.0
2010-09-14,69.5,69.5,69.5,69.5,0,69.5,69.5,69.5,69.5,0,0.0,1.0
2010-09-15,69.5,69.5,69.5,69.5,0,69.5,69.5,69.5,69.5,0,0.0,1.0
2010-09-16,69.5,69.5,69.5,69.5,0,69.5,69.5,69.5,69.5,0,0.0,1.0
2010-09-17,69.0,69.0,69.0,69.0,100,69.0,69.0,69.0,69.0,100,0.0,1.0
2010-09-20,71.0,71.0,71.0,71.0,200,71.0,71.0,71.0,71.0,200,0.0,1.0
2010-09-21,71.0,71.0,71.0,71.0,0,71.0,71.0,71.0,71.0,0,0.0,1.0
2010-09-22,69.96,69.96,69.81,69.81,1100,69.96,69.96,69.81,69.81,1100,0.0,1.0
2010-09-23,70.0,70.05,70.0,70.01,300,70.0,70.05,70.0,70.01,300,0.0,1.0
2010-09-24,70.0,70.0,70.0,70.0,300,70.0,70.0,70.0,70.0,300,0.0,1.0
2010-09-27,70.0,70.0,70.0,70.0,0,70.0,70.0,70.0,70.0,0,0.0,1.0
2010-09-28,70.0,70.0,70.0,70.0,0,70.0,70.0,70.0,70.0,0,0.0,1.0
2010-09-29,68.2,68.2,68.2,68.2,2500,68.2,68.2,68.2,68.2,2500,0.0,1.0
2010-09-30,72.0,72.03,70.94,70.94,3200,72.0,72.03,70.94,70.94,3200,0.0,1.0
2010-10-01,72.0001,73.0,72.0,72.0,6200,72.0001,73.0,72.0,72.0,6200,0.0,1.0
2010-10-04,73.0,73.0,71.0,71.0,5500,73.0,73.0,71.0,71.0,5500,0.0,1.0
2010-10-05,73.12,73.12,73.0,73.01,1000,73.12,73.12,73.0,73.01,1000,0.0,1.0
2010-10-06,73.12,73.12,69.1,73.0,2700,73.12,73.12,69.1,73.0,2700,0.0,1.0
2010-10-07,73.12,73.12,73.12,73.12,0,73.12,73.12,73.12,73.12,0,0.0,1.0
2010-10-08,72.5,72.5,72.5,72.5,100,72.5,72.5,72.5,72.5,100,0.0,1.0
2010-10-11,72.5,72.5,72.5,72.5,0,72.5,72.5,72.5,72.5,0,0.0,1.0
2010-10-12,72.35,72.35,72.0,72.0,700,72.35,72.35,72.0,72.0,700,0.0,1.0
2010-10-13,70.16,73.12,70.16,73.12,200,70.16,73.12,70.16,73.12,200,0.0,1.0
2010-10-14,70.16,70.16,70.16,70.16,0,70.16,70.16,70.16,70.16,0,0.0,1.0
2010-10-15,73.0,73.0,69.49,69.53,6100,73.0,73.0,69.49,69.53,6100,0.0,1.0
2010-10-18,73.3,73.8499,73.3,73.8499,400,73.3,73.8499,73.3,73.8499,400,0.0,1.0
2010-10-19,74.0,74.0,73.95,73.95,200,74.0,74.0,73.95,73.95,200,0.0,1.0
2010-10-20,70.96,70.96,70.06,70.06,500,70.96,70.96,70.06,70.06,500,0.0,1.0
2010-10-21,73.0,73.0,73.0,73.0,200,73.0,73.0,73.0,73.0,200,0.0,1.0
2010-10-22,73.0,73.0,73.0,73.0,0,73.0,73.0,73.0,73.0,0,0.0,1.0
2010-10-25,69.04,69.04,69.04,69.04,100,69.04,69.04,69.04,69.04,100,0.0,1.0
2010-10-26,70.0,70.0,70.0,70.0,200,70.0,70.0,70.0,70.0,200,0.0,1.0
2010-10-27,70.0,70.0,70.0,70.0,100,70.0,70.0,70.0,70.0,100,0.0,1.0
2010-10-28,70.0,70.0,70.0,70.0,0,70.0,70.0,70.0,70.0,0,0.0,1.0
2010-10-29,70.02,73.9,70.0,73.9,700,70.02,73.9,70.0,73.9,700,0.0,1.0
2010-11-01,69.82,72.0,69.82,72.0,200,69.82,72.0,69.82,72.0,200,0.0,1.0
2010-11-02,73.68,73.68,73.0,73.0,700,73.68,73.68,73.0,73.0,700,0.0,1.0
2010-11-03,73.68,73.68,73.68,73.68,0,73.68,73.68,73.68,73.68,0,0.0,1.0
2010-11-04,73.68,73.68,73.68,73.68,0,73.68,73.68,73.68,73.68,0,0.0,1.0
2010-11-05,73.68,73.68,73.68,73.68,0,73.68,73.68,73.68,73.68,0,0.0,1.0
2010-11-08,73.68,73.68,73.68,73.68,0,73.68,73.68,73.68,73.68,0,0.0,1.0
2010-11-09,70.32,70.32,70.17,70.17,200,70.32,70.32,70.17,70.17,200,0.0,1.0
2010-11-10,70.32,70.32,70.32,70.32,0,70.32,70.32,70.32,70.32,0,0.0,1.0
2010-11-11,71.5,71.5,71.5,71.5,1000,71.5,71.5,71.5,71.5,1000,0.0,1.0
2010-11-12,71.5,71.5,71.5,71.5,0,71.5,71.5,71.5,71.5,0,0.0,1.0
2010-11-15,71.5,71.5,71.5,71.5,0,71.5,71.5,71.5,71.5,0,0.0,1.0
2010-11-16,71.5,71.5,71.5,71.5,0,71.5,71.5,71.5,71.5,0,0.0,1.0
2010-11-17,71.5,71.5,71.5,71.5,0,71.5,71.5,71.5,71.5,0,0.0,1.0
2010-11-18,71.6,71.6,71.6,71.6,100,71.6,71.6,71.6,71.6,100,0.0,1.0
2010-11-19,71.6,71.6,71.6,71.6,200,71.6,71.6,71.6,71.6,200,0.0,1.0
2010-11-22,71.6,71.6,71.6,71.6,0,71.6,71.6,71.6,71.6,0,0.0,1.0
2010-11-23,71.5,71.5,71.5,71.5,200,71.5,71.5,71.5,71.5,200,0.0,1.0
2010-11-24,71.5,71.5,71.5,71.5,0,71.5,71.5,71.5,71.5,0,0.0,1.0
2010-11-26,72.0,72.0,69.81,69.81,1300,72.0,72.0,69.81,69.81,1300,0.0,1.0
2010-11-29,72.0,72.0,72.0,72.0,200,72.0,72.0,72.0,72.0,200,0.0,1.0
2010-11-30,72.0,72.0,72.0,72.0,200,72.0,72.0,72.0,72.0,200,0.0,1.0
2010-12-01,72.0,72.0,72.0,72.0,0,72.0,72.0,72.0,72.0,0,0.0,1.0
2010-12-02,72.0,72.0,72.0,72.0,100,72.0,72.0,72.0,72.0,100,0.0,1.0
2010-12-03,72.0,72.0,72.0,72.0,300,72.0,72.0,72.0,72.0,300,0.0,1.0
2010-12-06,72.0,72.0,72.0,72.0,0,72.0,72.0,72.0,72.0,0,0.0,1.0
2010-12-07,69.43,72.0,69.43,72.0,300,69.43,72.0,69.43,72.0,300,0.0,1.0
2010-12-08,71.0,71.0,70.01,70.63,300,71.0,71.0,70.01,70.63,300,0.0,1.0
2010-12-09,72.0,72.0,72.0,72.0,300,72.0,72.0,72.0,72.0,300,0.0,1.0
2010-12-10,72.0,72.0,72.0,72.0,300,72.0,72.0,72.0,72.0,300,0.0,1.0
2010-12-13,72.0,72.0,70.51,70.51,400,72.0,72.0,70.51,70.51,400,0.0,1.0
2010-12-14,72.0,72.0,72.0,72.0,100,72.0,72.0,72.0,72.0,100,0.0,1.0
2010-12-15,70.5,70.5,70.5,70.5,400,70.5,70.5,70.5,70.5,400,0.0,1.0
2010-12-16,70.5,70.5,70.5,70.5,0,70.5,70.5,70.5,70.5,0,0.0,1.0
2010-12-17,70.5,70.5,70.5,70.5,0,70.5,70.5,70.5,70.5,0,0.0,1.0
2010-12-20,72.035,72.035,72.035,72.035,100,72.035,72.035,72.035,72.035,100,0.0,1.0
2010-12-21,70.81,72.0,69.85,71.0,9000,70.81,72.0,69.85,71.0,9000,0.0,1.0
2010-12-22,72.0,72.0,71.96,71.97,800,72.0,72.0,71.96,71.97,800,0.0,1.0
2010-12-23,72.035,72.035,72.0,72.0,2100,72.035,72.035,72.0,72.0,2100,0.0,1.0
2010-12-27,72.04,72.04,72.04,72.04,0,72.04,72.04,72.04,72.04,0,0.0,1.0
2010-12-28,72.04,72.04,72.04,72.04,0,72.04,72.04,72.04,72.04,0,0.0,1.0
2010-12-29,72.0,72.0,72.0,72.0,200,72.0,72.0,72.0,72.0,200,0.0,1.0
2010-12-30,70.875,73.0,70.3,73.0,600,70.875,73.0,70.3,73.0,600,0.0,1.0
2010-12-31,72.0,72.0,72.0,72.0,100,72.0,72.0,72.0,72.0,100,0.0,1.0
2011-01-03,70.82,72.5,70.82,72.0,6400,70.82,72.5,70.82,72.0,6400,0.0,1.0
2011-01-04,71.11,72.21,71.11,72.21,400,71.11,72.21,71.11,72.21,400,0.0,1.0
2011-01-05,72.0,72.0,72.0,72.0,400,72.0,72.0,72.0,72.0,400,0.0,1.0
2011-01-06,72.0,72.0,72.0,72.0,0,72.0,72.0,72.0,72.0,0,0.0,1.0
2011-01-07,72.0,72.0,72.0,72.0,0,72.0,72.0,72.0,72.0,0,0.0,1.0
2011-01-10,70.68,71.95,70.68,71.95,1100,70.68,71.95,70.68,71.95,1100,0.0,1.0
2011-01-11,71.0,71.5,70.99,71.5,3700,71.0,71.5,70.99,71.5,3700,0.0,1.0
2011-01-12,71.0,71.0,71.0,71.0,0,71.0,71.0,71.0,71.0,0,0.0,1.0
2011-01-13,71.0,71.0,71.0,71.0,0,71.0,71.0,71.0,71.0,0,0.0,1.0
2011-01-14,71.61,71.61,71.61,71.61,100,71.61,71.61,71.61,71.61,100,0.0,1.0
2011-01-18,71.61,71.61,71.61,71.61,0,71.61,71.61,71.61,71.61,0,0.0,1.0
2011-01-19,71.61,71.61,71.61,71.61,0,71.61,71.61,71.61,71.61,0,0.0,1.0
2011-01-20,71.61,71.61,71.61,71.61,0,71.61,71.61,71.61,71.61,0,0.0,1.0
2011-01-21,71.5,71.5,71.5,71.5,100,71.5,71.5,71.5,71.5,100,0.0,1.0
2011-01-24,71.5,71.5,71.5,71.5,0,71.5,71.5,71.5,71.5,0,0.0,1.0
2011-01-25,71.15,71.15,71.15,71.15,600,71.15,71.15,71.15,71.15,600,0.0,1.0
2011-01-26,72.96,72.96,72.0,72.0,600,72.96,72.96,72.0,72.0,600,0.0,1.0
2011-01-27,72.0,72.0,71.01,71.01,400,72.0,72.0,71.01,71.01,400,0.0,1.0
2011-01-28,72.0,72.0,72.0,72.0,0,72.0,72.0,72.0,72.0,0,0.0,1.0
2011-01-31,71.01,71.01,71.01,71.01,100,71.01,71.01,71.01,71.01,100,0.0,1.0
2011-02-01,71.01,71.01,71.01,71.01,0,71.01,71.01,71.01,71.01,0,0.0,1.0
2011-02-02,71.01,71.01,71.01,71.01,0,71.01,71.01,71.01,71.01,0,0.0,1.0
2011-02-03,71.01,71.01,71.01,71.01,0,71.01,71.01,71.01,71.01,0,0.0,1.0
2011-02-04,72.025,72.025,72.025,72.025,29500,72.025,72.025,72.025,72.025,29500,0.0,1.0
2011-02-07,72.25,72.25,72.25,72.25,200,72.25,72.25,72.25,72.25,200,0.0,1.0
2011-02-08,72.47,72.47,72.13,72.13,300,72.47,72.47,72.13,72.13,300,0.0,1.0
2011-02-09,70.3,70.3,70.3,70.3,100,70.3,70.3,70.3,70.3,100,0.0,1.0
2011-02-10,71.75,72.0,71.05,71.05,500,71.75,72.0,71.05,71.05,500,0.0,1.0
2011-02-11,71.75,71.75,71.75,71.75,0,71.75,71.75,71.75,71.75,0,0.0,1.0
2011-02-14,71.75,71.75,71.75,71.75,0,71.75,71.75,71.75,71.75,0,0.0,1.0
2011-02-15,71.75,71.75,71.75,71.75,0,71.75,71.75,71.75,71.75,0,0.0,1.0
2011-02-16,71.75,71.75,71.75,71.75,0,71.75,71.75,71.75,71.75,0,0.0,1.0
2011-02-17,71.75,71.75,71.75,71.75,0,71.75,71.75,71.75,71.75,0,0.0,1.0
2011-02-18,73.8,73.8,72.0,72.0,600,73.8,73.8,72.0,72.0,600,0.0,1.0
2011-02-22,72.0,72.0001,72.0,72.0,1200,72.0,72.0001,72.0,72.0,1200,0.0,1.0
2011-02-23,72.0,72.0,71.99,71.99,700,72.0,72.0,71.99,71.99,700,0.0,1.0
2011-02-24,72.0,72.0,72.0,72.0,0,72.0,72.0,72.0,72.0,0,0.0,1.0
2011-02-25,72.0,72.0,72.0,72.0,200,72.0,72.0,72.0,72.0,200,0.0,1.0
2011-02-28,72.0,72.0,72.0,72.0,0,72.0,72.0,72.0,72.0,0,0.0,1.0
2011-03-01,72.0,72.0,72.0,72.0,300,72.0,72.0,72.0,72.0,300,0.0,1.0
2011-03-02,72.0,72.0,69.0,71.0,5600,72.0,72.0,69.0,71.0,5600,0.0,1.0
2011-03-03,72.0,72.0,72.0,72.0,0,72.0,72.0,72.0,72.0,0,0.0,1.0
2011-03-04,72.0,72.0,72.0,72.0,0,72.0,72.0,72.0,72.0,0,0.0,1.0
2011-03-07,72.0,72.25,72.0,72.0,700,72.0,72.25,72.0,72.0,700,0.0,1.0
2011-03-08,72.25,72.25,72.25,72.25,500,72.25,72.25,72.25,72.25,500,0.0,1.0
2011-03-09,72.25,72.25,72.25,72.25,0,72.25,72.25,72.25,72.25,0,0.0,1.0
2011-03-10,72.5,72.5,72.0,72.0001,1200,72.5,72.5,72.0,72.0001,1200,0.0,1.0
2011-03-11,72.5,72.5,72.5,72.5,100,72.5,72.5,72.5,72.5,100,0.0,1.0
2011-03-14,72.5,72.5,72.5,72.5,0,72.5,72.5,72.5,72.5,0,0.0,1.0
2011-03-15,72.5,72.5,72.5,72.5,0,72.5,72.5,72.5,72.5,0,0.0,1.0
2011-03-16,71.1,71.1,71.05,71.05,400,71.1,71.1,71.05,71.05,400,0.0,1.0
2011-03-17,71.1,71.1,71.1,71.1,0,71.1,71.1,71.1,71.1,0,0.0,1.0
2011-03-18,71.1,71.1,71.1,71.1,0,71.1,71.1,71.1,71.1,0,0.0,1.0
2011-03-21,71.05,71.5,71.05,71.5,1000,71.05,71.5,71.05,71.5,1000,0.0,1.0
2011-03-22,71.05,71.05,71.05,71.05,0,71.05,71.05,71.05,71.05,0,0.0,1.0
2011-03-23,71.05,71.05,71.05,71.05,0,71.05,71.05,71.05,71.05,0,0.0,1.0
2011-03-24,71.25,71.25,71.25,71.25,100,71.25,71.25,71.25,71.25,100,0.0,1.0
2011-03-25,72.4999,72.4999,72.4999,72.4999,200,72.4999,72.4999,72.4999,72.4999,200,0.0,1.0
2011-03-28,72.5,72.5,72.5,72.5,0,72.5,72.5,72.5,72.5,0,0.0,1.0
2011-03-29,72.0,72.0,72.0,72.0,400,72.0,72.0,72.0,72.0,400,0.0,1.0
2011-03-30,72.0,72.0,71.5999,71.5999,900,72.0,72.0,71.5999,71.5999,900,0.0,1.0
2011-03-31,73.9,73.9,72.22,72.22,2200,73.9,73.9,72.22,72.22,2200,0.0,1.0
2011-04-01,73.9,73.9,73.9,73.9,0,73.9,73.9,73.9,73.9,0,0.0,1.0
2011-04-04,73.9,73.9,73.9,73.9,0,73.9,73.9,73.9,73.9,0,0.0,1.0
2011-04-05,73.9,73.9,73.9,73.9,0,73.9,73.9,73.9,73.9,0,0.0,1.0
2011-04-06,73.0,73.0,73.0,73.0,100,73.0,73.0,73.0,73.0,100,0.0,1.0
2011-04-07,73.0,73.0,73.0,73.0,0,73.0,73.0,73.0,73.0,0,0.0,1.0
2011-04-08,73.0,73.0,73.0,73.0,0,73.0,73.0,73.0,73.0,0,0.0,1.0
2011-04-11,73.0,73.0,73.0,73.0,0,73.0,73.0,73.0,73.0,0,0.0,1.0
2011-04-12,73.0,73.0,73.0,73.0,0,73.0,73.0,73.0,73.0,0,0.0,1.0
2011-04-13,73.0,73.0,73.0,73.0,0,73.0,73.0,73.0,73.0,0,0.0,1.0
2011-04-14,73.0,73.0,73.0,73.0,0,73.0,73.0,73.0,73.0,0,0.0,1.0
2011-04-15,73.0,73.0,73.0,73.0,0,73.0,73.0,73.0,73.0,0,0.0,1.0
2011-04-18,73.0,73.0,73.0,73.0,400,73.0,73.0,73.0,73.0,400,0.0,1.0
2011-04-19,73.0,73.0,73.0,73.0,300,73.0,73.0,73.0,73.0,300,0.0,1.0
2011-04-20,73.0,73.0,73.0,73.0,0,73.0,73.0,73.0,73.0,0,0.0,1.0
2011-04-21,73.0,73.0,73.0,73.0,100,73.0,73.0,73.0,73.0,100,0.0,1.0
2011-04-25,73.0,73.0,73.0,73.0,0,73.0,73.0,73.0,73.0,0,0.0,1.0
2011-04-26,73.0,73.0,73.0,73.0,0,73.0,73.0,73.0,73.0,0,0.0,1.0
2011-04-27,73.0,73.0,73.0,73.0,0,73.0,73.0,73.0,73.0,0,0.0,1.0
2011-04-28,75.51,79.95,73.0,73.0,2600,75.51,79.95,73.0,73.0,2600,0.0,1.0
2011-04-29,74.01,74.01,72.5,72.75,400,74.01,74.01,72.5,72.75,400,0.0,1.0
2011-05-02,74.01,74.01,74.01,74.01,0,74.01,74.01,74.01,74.01,0,0.0,1.0
2011-05-03,74.01,74.01,74.01,74.01,0,74.01,74.01,74.01,74.01,0,0.0,1.0
2011-05-04,74.01,74.01,74.01,74.01,0,74.01,74.01,74.01,74.01,0,0.0,1.0
2011-05-05,76.04,79.61,76.04,79.61,400,76.04,79.61,76.04,79.61,400,0.0,1.0
2011-05-06,75.55,79.75,75.55,78.99,1400,75.55,79.75,75.55,78.99,1400,0.0,1.0
2011-05-09,74.0,75.3,74.0,75.0,800,74.0,75.3,74.0,75.0,800,0.0,1.0
2011-05-10,74.0,74.0,74.0,74.0,0,74.0,74.0,74.0,74.0,0,0.0,1.0
2011-05-11,73.0,73.96,73.0,73.95,700,73.0,73.96,73.0,73.95,700,0.0,1.0
2011-05-12,73.0,73.0,73.0,73.0,0,73.0,73.0,73.0,73.0,0,0.0,1.0
2011-05-13,75.0,75.0,73.49,74.5,500,75.0,75.0,73.49,74.5,500,0.0,1.0
2011-05-16,75.0,75.0,75.0,75.0,0,75.0,75.0,75.0,75.0,0,0.0,1.0
2011-05-17,74.55,74.55,74.55,74.55,400,74.55,74.55,74.55,74.55,400,0.0,1.0
2011-05-18,74.55,74.55,74.55,74.55,0,74.55,74.55,74.55,74.55,0,0.0,1.0
2011-05-19,75.0,75.0,74.89,74.9,2100,75.0,75.0,74.89,74.9,2100,0.0,1.0
2011-05-20,75.0,75.0,75.0,75.0,0,75.0,75.0,75.0,75.0,0,0.0,1.0
2011-05-23,75.0,75.0,75.0,75.0,0,75.0,75.0,75.0,75.0,0,0.0,1.0
2011-05-24,75.0,75.0,75.0,75.0,0,75.0,75.0,75.0,75.0,0,0.0,1.0
2011-05-25,75.0,75.0,75.0,75.0,0,75.0,75.0,75.0,75.0,0,0.0,1.0
2011-05-26,73.25,75.0,73.0,73.5,1100,73.25,75.0,73.0,73.5,1100,0.0,1.0
2011-05-27,75.0,75.0,73.495,75.0,1200,75.0,75.0,73.495,75.0,1200,0.0,1.0
2011-05-31,75.0,75.0,75.0,75.0,0,75.0,75.0,75.0,75.0,0,0.0,1.0
2011-06-01,75.0,75.0,75.0,75.0,0,75.0,75.0,75.0,75.0,0,0.0,1.0
2011-06-02,75.0,75.0,75.0,75.0,0,75.0,75.0,75.0,75.0,0,0.0,1.0
2011-06-03,75.0,75.0,73.07,73.18,1600,75.0,75.0,73.07,73.18,1600,0.0,1.0
2011-06-06,75.0,75.0,75.0,75.0,0,75.0,75.0,75.0,75.0,0,0.0,1.0
2011-06-07,74.5,75.0,74.5,75.0,600,74.5,75.0,74.5,75.0,600,0.0,1.0
2011-06-08,74.5,74.5,74.5,74.5,0,74.5,74.5,74.5,74.5,0,0.0,1.0
2011-06-09,73.2,73.2,72.27,73.0,1300,73.2,73.2,72.27,73.0,1300,0.0,1.0
2011-06-10,73.2,73.2,73.2,73.2,0,73.2,73.2,73.2,73.2,0,0.0,1.0
2011-06-13,73.2,73.2,73.2,73.2,0,73.2,73.2,73.2,73.2,0,0.0,1.0
2011-06-14,73.2,73.2,73.2,73.2,0,73.2,73.2,73.2,73.2,0,0.0,1.0
2011-06-15,73.2,73.2,73.2,73.2,0,73.2,73.2,73.2,73.2,0,0.0,1.0
2011-06-16,73.2,73.2,73.2,73.2,0,73.2,73.2,73.2,73.2,0,0.0,1.0
2011-06-17,73.2,73.2,73.2,73.2,0,73.2,73.2,73.2,73.2,0,0.0,1.0
2011-06-20,72.5,72.5,70.23,71.5,1400,72.5,72.5,70.23,71.5,1400,0.0,1.0
2011-06-21,72.5,72.5,72.5,72.5,900,72.5,72.5,72.5,72.5,900,0.0,1.0
2011-06-22,72.5,72.5,72.5,72.5,2100,72.5,72.5,72.5,72.5,2100,0.0,1.0
2011-06-23,72.5,72.5,72.5,72.5,0,72.5,72.5,72.5,72.5,0,0.0,1.0
2011-06-24,72.0,72.0,70.18,70.18,300,72.0,72.0,70.18,70.18,300,0.0,1.0
2011-06-27,72.0,72.0,72.0,72.0,0,72.0,72.0,72.0,72.0,0,0.0,1.0
2011-06-28,72.0,72.02,72.0,72.02,500,72.0,72.02,72.0,72.02,500,0.0,1.0
2011-06-29,72.0,72.0,72.0,72.0,0,72.0,72.0,72.0,72.0,0,0.0,1.0
2011-06-30,72.0,74.0,72.0,74.0,200,72.0,74.0,72.0,74.0,200,0.0,1.0
2011-07-01,70.56,70.56,70.13,70.13,4900,70.56,70.56,70.13,70.13,4900,0.0,1.0
2011-07-05,72.0,72.0,70.18,70.18,3200,72.0,72.0,70.18,70.18,3200,0.0,1.0
2011-07-06,72.0,72.0,72.0,72.0,0,72.0,72.0,72.0,72.0,0,0.0,1.0
2011-07-07,72.0,72.0,72.0,72.0,0,72.0,72.0,72.0,72.0,0,0.0,1.0
2011-07-08,72.5,72.95,72.4998,72.95,1300,72.5,72.95,72.4998,72.95,1300,0.0,1.0
2011-07-11,72.5,72.5,72.5,72.5,0,72.5,72.5,72.5,72.5,0,0.0,1.0
2011-07-12,73.05,74.0,72.75,74.0,800,73.05,74.0,72.75,74.0,800,0.0,1.0
2011-07-13,72.08,72.08,72.08,72.08,100,72.08,72.08,72.08,72.08,100,0.0,1.0
2011-07-14,72.05,72.05,72.05,72.05,200,72.05,72.05,72.05,72.05,200,0.0,1.0
2011-07-15,72.5,72.51,72.0,72.5,5100,72.5,72.51,72.0,72.5,5100,0.0,1.0
2011-07-18,72.5,72.5,72.5,72.5,0,72.5,72.5,72.5,72.5,0,0.0,1.0
2011-07-19,70.95,70.95,70.95,70.95,100,70.95,70.95,70.95,70.95,100,0.0,1.0
2011-07-20,71.0,71.0,71.0,71.0,100,71.0,71.0,71.0,71.0,100,0.0,1.0
2011-07-21,71.0,71.05,71.0,71.0,600,71.0,71.05,71.0,71.0,600,0.0,1.0
2011-07-22,72.5,72.5,72.47,72.47,600,72.5,72.5,72.47,72.47,600,0.0,1.0
2011-07-25,72.5,72.5,72.5,72.5,0,72.5,72.5,72.5,72.5,0,0.0,1.0
2011-07-26,70.9999,71.0,70.13,70.13,600,70.9999,71.0,70.13,70.13,600,0.0,1.0
2011-07-27,70.43,70.43,70.12,70.12,900,70.43,70.43,70.12,70.12,900,0.0,1.0
2011-07-28,70.43,70.43,70.43,70.43,0,70.43,70.43,70.43,70.43,0,0.0,1.0
2011-07-29,73.0,73.0,71.0,71.03,1400,73.0,73.0,71.0,71.03,1400,0.0,1.0
2011-08-01,73.0,73.0,73.0,73.0,0,73.0,73.0,73.0,73.0,0,0.0,1.0
2011-08-02,73.0,73.0,73.0,73.0,0,73.0,73.0,73.0,73.0,0,0.0,1.0
2011-08-03,69.81,71.03,69.81,71.03,1400,69.81,71.03,69.81,71.03,1400,0.0,1.0
2011-08-04,69.81,69.81,69.81,69.81,0,69.81,69.81,69.81,69.81,0,0.0,1.0
2011-08-05,71.75,71.75,71.75,71.75,900,71.75,71.75,71.75,71.75,900,0.0,1.0
2011-08-08,70.5,70.5001,70.5,70.5,3500,70.5,70.5001,70.5,70.5,3500,0.0,1.0
2011-08-09,70.011,71.48,70.0,71.0,1600,70.011,71.48,70.0,71.0,1600,0.0,1.0
2011-08-10,69.5,70.02,69.5,70.02,1400,69.5,70.02,69.5,70.02,1400,0.0,1.0
2011-08-11,67.5108,67.5108,67.0,67.0,300,67.5108,67.5108,67.0,67.0,300,0.0,1.0
2011-08-12,68.27,69.03,68.0,68.07,2300,68.27,69.03,68.0,68.07,2300,0.0,1.0
2011-08-15,68.27,68.27,68.27,68.27,0,68.27,68.27,68.27,68.27,0,0.0,1.0
2011-08-16,68.27,68.27,68.27,68.27,0,68.27,68.27,68.27,68.27,0,0.0,1.0
2011-08-17,71.75,72.0,70.5,71.0,4500,71.75,72.0,70.5,71.0,4500,0.0,1.0
2011-08-18,70.9992,71.05,70.9992,71.03,1100,70.9992,71.05,70.9992,71.03,1100,0.0,1.0
2011-08-19,70.0,70.98,70.0,70.98,800,70.0,70.98,70.0,70.98,800,0.0,1.0
2011-08-22,70.0,70.0,70.0,70.0,0,70.0,70.0,70.0,70.0,0,0.0,1.0
2011-08-23,68.76,68.76,68.35,68.35,200,68.76,68.76,68.35,68.35,200,0.0,1.0
2011-08-24,68.8,69.74,68.5,69.74,1900,68.8,69.74,68.5,69.74,1900,0.0,1.0
2011-08-25,68.8,68.8,68.8,68.8,0,68.8,68.8,68.8,68.8,0,0.0,1.0
2011-08-26,68.8,68.8,68.8,68.8,0,68.8,68.8,68.8,68.8,0,0.0,1.0
2011-08-29,68.8,68.8,68.8,68.8,0,68.8,68.8,68.8,68.8,0,0.0,1.0
2011-08-30,68.9,68.9,68.9,68.9,200,68.9,68.9,68.9,68.9,200,0.0,1.0
2011-08-31,70.0,70.0,70.0,70.0,500,70.0,70.0,70.0,70.0,500,0.0,1.0
2011-09-01,70.0,70.0,70.0,70.0,0,70.0,70.0,70.0,70.0,0,0.0,1.0
2011-09-02,68.85,69.04,68.85,69.04,400,68.85,69.04,68.85,69.04,400,0.0,1.0
2011-09-06,68.24,68.5,68.21,68.5,1800,68.24,68.5,68.21,68.5,1800,0.0,1.0
2011-09-07,67.3,69.5,67.3,69.5,300,67.3,69.5,67.3,69.5,300,0.0,1.0
2011-09-08,67.0,67.32,67.0,67.32,400,67.0,67.32,67.0,67.32,400,0.0,1.0
2011-09-09,67.0,67.0,67.0,67.0,0,67.0,67.0,67.0,67.0,0,0.0,1.0
2011-09-12,67.0,67.0,67.0,67.0,0,67.0,67.0,67.0,67.0,0,0.0,1.0
2011-09-13,67.0,67.0,67.0,67.0,0,67.0,67.0,67.0,67.0,0,0.0,1.0
2011-09-14,67.0,67.0,67.0,67.0,0,67.0,67.0,67.0,67.0,0,0.0,1.0
2011-09-15,69.46,69.46,69.44,69.44,200,69.46,69.46,69.44,69.44,200,0.0,1.0
2011-09-16,67.03,67.05,67.03,67.05,400,67.03,67.05,67.03,67.05,400,0.0,1.0
2011-09-19,67.03,67.03,67.03,67.03,0,67.03,67.03,67.03,67.03,0,0.0,1.0
2011-09-20,67.03,67.03,67.03,67.03,0,67.03,67.03,67.03,67.03,0,0.0,1.0
2011-09-21,68.0,68.0,68.0,68.0,100,68.0,68.0,68.0,68.0,100,0.0,1.0
2011-09-22,68.0,68.0,67.97,68.0,4000,68.0,68.0,67.97,68.0,4000,0.0,1.0
2011-09-23,68.0,68.0,67.97,67.97,2100,68.0,68.0,67.97,67.97,2100,0.0,1.0
2011-09-26,67.04,67.04,67.04,67.04,200,67.04,67.04,67.04,67.04,200,0.0,1.0
2011-09-27,67.04,67.04,67.04,67.04,0,67.04,67.04,67.04,67.04,0,0.0,1.0
2011-09-28,67.04,67.04,67.04,67.04,0,67.04,67.04,67.04,67.04,0,0.0,1.0
2011-09-29,68.45,68.45,68.45,68.45,200,68.45,68.45,68.45,68.45,200,0.0,1.0
2011-09-30,65.25,65.25,64.57,64.57,300,65.25,65.25,64.57,64.57,300,0.0,1.0
2011-10-03,65.25,65.25,65.25,65.25,0,65.25,65.25,65.25,65.25,0,0.0,1.0
2011-10-04,65.25,65.25,65.25,65.25,0,65.25,65.25,65.25,65.25,0,0.0,1.0
2011-10-05,64.9999,65.0,64.97,65.0,1000,64.9999,65.0,64.97,65.0,1000,0.0,1.0
2011-10-06,64.9999,64.9999,63.02,63.02,700,64.9999,64.9999,63.02,63.02,700,0.0,1.0
2011-10-07,62.537,65.0,62.537,65.0,300,62.537,65.0,62.537,65.0,300,0.0,1.0
2011-10-10,64.9999,64.9999,64.9999,64.9999,300,64.9999,64.9999,64.9999,64.9999,300,0.0,1.0
2011-10-11,64.51,65.0,64.51,65.0,300,64.51,65.0,64.51,65.0,300,0.0,1.0
2011-10-12,67.1999,67.2,67.1999,67.2,400,67.1999,67.2,67.1999,67.2,400,0.0,1.0
2011-10-13,67.2,67.2,67.2,67.2,0,67.2,67.2,67.2,67.2,0,0.0,1.0
2011-10-14,67.2,67.2,67.2,67.2,0,67.2,67.2,67.2,67.2,0,0.0,1.0
2011-10-17,67.5,67.5,67.5,67.5,100,67.5,67.5,67.5,67.5,100,0.0,1.0
2011-10-18,67.4499,67.45,67.4499,67.45,400,67.4499,67.45,67.4499,67.45,400,0.0,1.0
2011-10-19,67.45,67.45,67.45,67.45,0,67.45,67.45,67.45,67.45,0,0.0,1.0
2011-10-20,67.45,67.45,67.45,67.45,0,67.45,67.45,67.45,67.45,0,0.0,1.0
2011-10-21,67.5,68.0,66.0001,66.0001,900,67.5,68.0,66.0001,66.0001,900,0.0,1.0
2011-10-24,68.25,68.25,68.0,68.0,400,68.25,68.25,68.0,68.0,400,0.0,1.0
2011-10-25,68.25,68.25,68.25,68.25,0,68.25,68.25,68.25,68.25,0,0.0,1.0
2011-10-26,67.95,67.95,67.6,67.6,5000,67.95,67.95,67.6,67.6,5000,0.0,1.0
2011-10-27,67.25,68.4999,67.25,68.4999,900,67.25,68.4999,67.25,68.4999,900,0.0,1.0
2011-10-28,69.4999,69.4999,68.47,68.47,1700,69.4999,69.4999,68.47,68.47,1700,0.0,1.0
2011-10-31,69.5,69.5,69.5,69.5,0,69.5,69.5,69.5,69.5,0,0.0,1.0
2011-11-01,68.4999,68.4999,68.4999,68.4999,100,68.4999,68.4999,68.4999,68.4999,100,0.0,1.0
2011-11-02,68.75,68.75,68.75,68.75,200,68.75,68.75,68.75,68.75,200,0.0,1.0
2011-11-03,68.125,68.125,68.125,68.125,300,68.125,68.125,68.125,68.125,300,0.0,1.0
2011-11-04,68.13,68.1301,68.13,68.1301,600,68.13,68.1301,68.13,68.1301,600,0.0,1.0
2011-11-07,67.5,67.53,67.5,67.5001,400,67.5,67.53,67.5,67.5001,400,0.0,1.0
2011-11-08,65.16,65.16,64.76,64.76,200,65.16,65.16,64.76,64.76,200,0.0,1.0
2011-11-09,65.7,65.99,65.7,65.99,200,65.7,65.99,65.7,65.99,200,0.0,1.0
2011-11-10,65.7,65.7,65.7,65.7,0,65.7,65.7,65.7,65.7,0,0.0,1.0
2011-11-11,67.95,67.95,67.95,67.95,100,67.95,67.95,67.95,67.95,100,0.0,1.0
2011-11-14,67.01,67.01,67.01,67.01,1800,67.01,67.01,67.01,67.01,1800,0.0,1.0
2011-11-15,67.01,67.01,67.01,67.01,0,67.01,67.01,67.01,67.01,0,0.0,1.0
2011-11-16,67.01,67.01,67.01,67.01,0,67.01,67.01,67.01,67.01,0,0.0,1.0
2011-11-17,64.0001,65.2,63.8001,65.0001,2200,64.0001,65.2,63.8001,65.0001,2200,0.0,1.0
2011-11-18,63.4,64.5,63.4,64.5,900,63.4,64.5,63.4,64.5,900,0.0,1.0
2011-11-21,63.36,63.36,63.0,63.36,1900,63.36,63.36,63.0,63.36,1900,0.0,1.0
2011-11-22,63.4001,63.4001,63.4001,63.4001,800,63.4001,63.4001,63.4001,63.4001,800,0.0,1.0
2011-11-23,63.5,63.52,63.39,63.4,1300,63.5,63.52,63.39,63.4,1300,0.0,1.0
2011-11-25,63.53,63.53,63.53,63.53,200,63.53,63.53,63.53,63.53,200,0.0,1.0
2011-11-28,63.53,63.53,63.53,63.53,0,63.53,63.53,63.53,63.53,0,0.0,1.0
2011-11-29,63.53,63.53,63.53,63.53,0,63.53,63.53,63.53,63.53,0,0.0,1.0
2011-11-30,63.53,63.53,63.53,63.53,0,63.53,63.53,63.53,63.53,0,0.0,1.0
2011-12-01,66.5,67.49,66.5,67.49,900,66.5,67.49,66.5,67.49,900,0.0,1.0
2011-12-02,66.5,66.5,66.5,66.5,0,66.5,66.5,66.5,66.5,0,0.0,1.0
2011-12-05,66.5,66.5,66.5,66.5,0,66.5,66.5,66.5,66.5,0,0.0,1.0
2011-12-06,65.0,65.0,63.5,63.51,1600,65.0,65.0,63.5,63.51,1600,0.0,1.0
2011-12-07,64.99,64.99,64.99,64.99,300,64.99,64.99,64.99,64.99,300,0.0,1.0
2011-12-08,63.68,63.68,63.68,63.68,300,63.68,63.68,63.68,63.68,300,0.0,1.0
2011-12-09,63.68,63.68,63.68,63.68,0,63.68,63.68,63.68,63.68,0,0.0,1.0
2011-12-12,65.99,65.99,63.75,63.75,1100,65.99,65.99,63.75,63.75,1100,0.0,1.0
2011-12-13,65.99,65.99,65.7999,65.7999,600,65.99,65.99,65.7999,65.7999,600,0.0,1.0
2011-12-14,64.5,64.5,64.5,64.5,100,64.5,64.5,64.5,64.5,100,0.0,1.0
2011-12-15,66.0,66.01,66.0,66.0,2300,66.0,66.01,66.0,66.0,2300,0.0,1.0
2011-12-16,66.0,66.0,66.0,66.0,1600,66.0,66.0,66.0,66.0,1600,0.0,1.0
2011-12-19,65.01,66.96,65.01,66.96,700,65.01,66.96,65.01,66.96,700,0.0,1.0
2011-12-20,65.0,65.0,65.0,65.0,100,65.0,65.0,65.0,65.0,100,0.0,1.0
2011-12-21,65.75,65.75,65.75,65.75,400,65.75,65.75,65.75,65.75,400,0.0,1.0
2011-12-22,65.75,65.75,65.75,65.75,0,65.75,65.75,65.75,65.75,0,0.0,1.0
2011-12-23,65.0001,65.0001,65.0001,65.0001,100,65.0001,65.0001,65.0001,65.0001,100,0.0,1.0
2011-12-27,65.0,65.0,65.0,65.0,100,65.0,65.0,65.0,65.0,100,0.0,1.0
2011-12-28,65.0,65.0,65.0,65.0,0,65.0,65.0,65.0,65.0,0,0.0,1.0
2011-12-29,65.0,65.0,65.0,65.0,0,65.0,65.0,65.0,65.0,0,0.0,1.0
2011-12-30,65.15,65.15,65.14,65.14,200,65.15,65.15,65.14,65.14,200,0.0,1.0
2012-01-03,65.55,65.55,65.55,65.55,200,65.55,65.55,65.55,65.55,200,0.0,1.0
2012-01-04,64.5,64.5,64.15,64.15,400,64.5,64.5,64.15,64.15,400,0.0,1.0
2012-01-05,64.5,64.5,64.5,64.5,0,64.5,64.5,64.5,64.5,0,0.0,1.0
2012-01-06,64.7499,64.75,64.7499,64.75,1500,64.7499,64.75,64.7499,64.75,1500,0.0,1.0
2012-01-09,64.75,64.75,64.75,64.75,0,64.75,64.75,64.75,64.75,0,0.0,1.0
2012-01-10,65.015,65.015,65.0001,65.0001,500,65.015,65.015,65.0001,65.0001,500,0.0,1.0
2012-01-11,65.02,65.02,65.02,65.02,0,65.02,65.02,65.02,65.02,0,0.0,1.0
2012-01-12,65.02,65.02,65.02,65.02,0,65.02,65.02,65.02,65.02,0,0.0,1.0
2012-01-13,65.55,65.55,65.55,65.55,100,65.55,65.55,65.55,65.55,100,0.0,1.0
2012-01-17,67.2501,67.2501,66.74,66.75,1500,67.2501,67.2501,66.74,66.75,1500,0.0,1.0
2012-01-18,67.25,67.25,67.25,67.25,0,67.25,67.25,67.25,67.25,0,0.0,1.0
2012-01-19,69.0,69.0,69.0,69.0,200,69.0,69.0,69.0,69.0,200,0.0,1.0
2012-01-20,69.0,69.0,69.0,69.0,0,69.0,69.0,69.0,69.0,0,0.0,1.0
2012-01-23,69.0,69.0,69.0,69.0,0,69.0,69.0,69.0,69.0,0,0.0,1.0
2012-01-24,69.72,70.0,68.97,68.97,4400,69.72,70.0,68.97,68.97,4400,0.0,1.0
2012-01-25,72.0,74.99,69.97,69.97,700,72.0,74.99,69.97,69.97,700,0.0,1.0
2012-01-26,72.0,72.0,71.8999,72.0,1800,72.0,72.0,71.8999,72.0,1800,0.0,1.0
2012-01-27,72.0,72.5,72.0,72.5,1200,72.0,72.5,72.0,72.5,1200,0.0,1.0
2012-01-30,72.0,72.0,72.0,72.0,0,72.0,72.0,72.0,72.0,0,0.0,1.0
2012-01-31,72.0,72.0,72.0,72.0,0,72.0,72.0,72.0,72.0,0,0.0,1.0
2012-02-01,71.5,71.5,71.5,71.5,100,71.5,71.5,71.5,71.5,100,0.0,1.0
2012-02-02,71.5,71.5,71.5,71.5,0,71.5,71.5,71.5,71.5,0,0.0,1.0
2012-02-03,72.0,72.0,70.5,70.5,600,72.0,72.0,70.5,70.5,600,0.0,1.0
2012-02-06,72.0,72.0,72.0,72.0,0,72.0,72.0,72.0,72.0,0,0.0,1.0
2012-02-07,71.9999,72.0,70.7501,70.7501,700,71.9999,72.0,70.7501,70.7501,700,0.0,1.0
2012-02-08,73.5,73.5,73.5,73.5,800,73.5,73.5,73.5,73.5,800,0.0,1.0
2012-02-09,74.92,74.92,74.92,74.92,100,74.92,74.92,74.92,74.92,100,0.0,1.0
2012-02-10,73.9499,73.9499,70.01,70.01,700,73.9499,73.9499,70.01,70.01,700,0.0,1.0
2012-02-13,73.5,73.5,73.0,73.1,1300,73.5,73.5,73.0,73.1,1300,0.0,1.0
2012-02-14,74.0,74.001,73.4999,73.5,3900,74.0,74.001,73.4999,73.5,3900,0.0,1.0
2012-02-15,74.0,74.0,74.0,74.0,0,74.0,74.0,74.0,74.0,0,0.0,1.0
2012-02-16,73.75,73.75,73.0,73.05,1100,73.75,73.75,73.0,73.05,1100,0.0,1.0
2012-02-17,73.75,73.75,73.75,73.75,200,73.75,73.75,73.75,73.75,200,0.0,1.0
2012-02-21,73.01,73.75,73.01,73.75,200,73.01,73.75,73.01,73.75,200,0.0,1.0
2012-02-22,75.4,75.4,73.73,73.73,1700,75.4,75.4,73.73,73.73,1700,0.0,1.0
2012-02-23,76.0,77.4,74.5,76.0,4800,76.0,77.4,74.5,76.0,4800,0.0,1.0
2012-02-24,74.95,75.0,74.15,74.15,1400,74.95,75.0,74.15,74.15,1400,0.0,1.0
2012-02-27,75.45,75.45,74.9,74.99,2200,75.45,75.45,74.9,74.99,2200,0.0,1.0
2012-02-28,76.5,76.5,76.5,76.5,100,76.5,76.5,76.5,76.5,100,0.0,1.0
2012-02-29,76.45,76.51,76.4,76.51,400,76.45,76.51,76.4,76.51,400,0.0,1.0
2012-03-01,74.84,76.4,74.84,76.4,2700,74.84,76.4,74.84,76.4,2700,0.0,1.0
2012-03-02,76.2,76.31,74.8,74.8,1000,76.2,76.31,74.8,74.8,1000,0.0,1.0
2012-03-05,76.25,76.25,76.25,76.25,100,76.25,76.25,76.25,76.25,100,0.0,1.0
2012-03-06,74.01,76.25,73.02,76.2,3700,74.01,76.25,73.02,76.2,3700,0.0,1.0
2012-03-07,74.01,74.01,74.01,74.01,0,74.01,74.01,74.01,74.01,0,0.0,1.0
2012-03-08,74.9,75.2,74.23,74.23,1000,74.9,75.2,74.23,74.23,1000,0.0,1.0
2012-03-09,75.05,75.3,73.59,75.3,1700,75.05,75.3,73.59,75.3,1700,0.0,1.0
2012-03-12,74.3,74.31,74.3,74.31,200,74.3,74.31,74.3,74.31,200,0.0,1.0
2012-03-13,74.3,74.3,74.3,74.3,0,74.3,74.3,74.3,74.3,0,0.0,1.0
2012-03-14,74.3,74.3,74.3,74.3,0,74.3,74.3,74.3,74.3,0,0.0,1.0
2012-03-15,74.3,74.3,74.3,74.3,0,74.3,74.3,74.3,74.3,0,0.0,1.0
2012-03-16,74.55,74.55,74.55,74.55,100,74.55,74.55,74.55,74.55,100,0.0,1.0
2012-03-19,75.0,75.0,74.51,74.51,200,75.0,75.0,74.51,74.51,200,0.0,1.0
2012-03-20,75.52,77.24,75.0,75.0001,400,75.52,77.24,75.0,75.0001,400,0.0,1.0
2012-03-21,75.52,75.52,75.52,75.52,0,75.52,75.52,75.52,75.52,0,0.0,1.0
2012-03-22,75.52,75.52,75.52,75.52,0,75.52,75.52,75.52,75.52,0,0.0,1.0
2012-03-23,75.52,75.52,75.52,75.52,0,75.52,75.52,75.52,75.52,0,0.0,1.0
2012-03-26,79.4,79.9999,78.21,79.9999,1500,79.4,79.9999,78.21,79.9999,1500,0.0,1.0
2012-03-27,79.4,79.4,79.4,79.4,0,79.4,79.4,79.4,79.4,0,0.0,1.0
2012-03-28,76.85,77.31,76.85,77.31,200,76.85,77.31,76.85,77.31,200,0.0,1.0
2012-03-29,76.322,76.322,76.322,76.322,100,76.322,76.322,76.322,76.322,100,0.0,1.0
2012-03-30,78.12,78.12,77.95,77.95,300,78.12,78.12,77.95,77.95,300,0.0,1.0
2012-04-02,78.0,78.0,77.3,77.78,1000,78.0,78.0,77.3,77.78,1000,0.0,1.0
2012-04-03,78.0,78.03,77.97,77.97,1000,78.0,78.03,77.97,77.97,1000,0.0,1.0
2012-04-04,78.0,78.0,78.0,78.0,0,78.0,78.0,78.0,78.0,0,0.0,1.0
2012-04-05,76.4,78.0,76.4,77.9999,700,76.4,78.0,76.4,77.9999,700,0.0,1.0
2012-04-09,76.4,76.4,76.4,76.4,0,76.4,76.4,76.4,76.4,0,0.0,1.0
2012-04-10,73.05,76.36,73.0,76.36,1800,73.05,76.36,73.0,76.36,1800,0.0,1.0
2012-04-11,74.0,74.0,74.0,74.0,200,74.0,74.0,74.0,74.0,200,0.0,1.0
2012-04-12,73.94,74.32,73.61,74.32,2800,73.94,74.32,73.61,74.32,2800,0.0,1.0
2012-04-13,75.5,75.5,75.5,75.5,200,75.5,75.5,75.5,75.5,200,0.0,1.0
2012-04-16,77.0,77.0,76.95,76.95,700,77.0,77.0,76.95,76.95,700,0.0,1.0
2012-04-17,78.0,78.0,77.98,77.98,200,78.0,78.0,77.98,77.98,200,0.0,1.0
2012-04-18,76.45,77.98,76.45,77.98,300,76.45,77.98,76.45,77.98,300,0.0,1.0
2012-04-19,77.97,77.97,77.97,77.97,200,77.97,77.97,77.97,77.97,200,0.0,1.0
2012-04-20,77.97,77.97,77.97,77.97,0,77.97,77.97,77.97,77.97,0,0.0,1.0
2012-04-23,77.4,77.4,77.4,77.4,100,77.4,77.4,77.4,77.4,100,0.0,1.0
2012-04-24,77.0,78.1,77.0,77.5,600,77.0,78.1,77.0,77.5,600,0.0,1.0
2012-04-25,77.0,77.0,77.0,77.0,0,77.0,77.0,77.0,77.0,0,0.0,1.0
2012-04-26,78.1,78.1,77.47,77.47,1700,78.1,78.1,77.47,77.47,1700,0.0,1.0
2012-04-27,78.1,78.1,78.1,78.1,0,78.1,78.1,78.1,78.1,0,0.0,1.0
2012-04-30,77.0,78.0999,77.0,78.0999,700,77.0,78.0999,77.0,78.0999,700,0.0,1.0
2012-05-01,75.6,76.9999,75.53,76.9999,300,75.6,76.9999,75.53,76.9999,300,0.0,1.0
2012-05-02,75.7001,75.7001,75.7001,75.7001,100,75.7001,75.7001,75.7001,75.7001,100,0.0,1.0
2012-05-03,76.0001,76.0001,76.0001,76.0001,400,76.0001,76.0001,76.0001,76.0001,400,0.0,1.0
2012-05-04,76.0,76.0001,76.0,76.0001,500,76.0,76.0001,76.0,76.0001,500,0.0,1.0
2012-05-07,76.0,76.0,76.0,76.0,0,76.0,76.0,76.0,76.0,0,0.0,1.0
2012-05-08,76.3,76.9,75.6,76.9,700,76.3,76.9,75.6,76.9,700,0.0,1.0
2012-05-09,76.8,76.8,75.6,75.6,900,76.8,76.8,75.6,75.6,900,0.0,1.0
2012-05-10,78.1,78.1,77.01,77.01,400,78.1,78.1,77.01,77.01,400,0.0,1.0
2012-05-11,85.0,87.99,77.98,77.98,3300,85.0,87.99,77.98,77.98,3300,0.0,1.0
2012-05-14,82.4992,83.0,82.4992,83.0,300,82.4992,83.0,82.4992,83.0,300,0.0,1.0
2012-05-15,83.0,85.72,82.0,82.0,600,83.0,85.72,82.0,82.0,600,0.0,1.0
2012-05-16,84.98,86.0,84.98,85.9999,400,84.98,86.0,84.98,85.9999,400,0.0,1.0
2012-05-17,84.98,84.98,84.98,84.98,0,84.98,84.98,84.98,84.98,0,0.0,1.0
2012-05-18,83.75,84.95,81.9,82.97,2700,83.75,84.95,81.9,82.97,2700,0.0,1.0
2012-05-21,85.75,85.75,84.82,84.9499,1500,85.75,85.75,84.82,84.9499,1500,0.0,1.0
2012-05-22,85.0,87.0,83.05,83.3,700,85.0,87.0,83.05,83.3,700,0.0,1.0
2012-05-23,83.0501,83.15,83.0501,83.15,600,83.0501,83.15,83.0501,83.15,600,0.0,1.0
2012-05-24,85.0,85.0,84.75,84.9,1100,85.0,85.0,84.75,84.9,1100,0.0,1.0
2012-05-25,85.0,85.0,84.94,84.94,200,85.0,85.0,84.94,84.94,200,0.0,1.0
2012-05-29,85.0,85.0,85.0,85.0,700,85.0,85.0,85.0,85.0,700,0.0,1.0
2012-05-30,82.5101,83.5,82.5101,83.5,500,82.5101,83.5,82.5101,83.5,500,0.0,1.0
2012-05-31,83.19,89.83,82.51,82.51,3500,83.19,89.83,82.51,82.51,3500,0.0,1.0
2012-06-01,83.9,83.9,82.14,82.14,500,83.9,83.9,82.14,82.14,500,0.0,1.0
2012-06-04,83.5,83.5,83.46,83.46,1100,83.5,83.5,83.46,83.46,1100,0.0,1.0
2012-06-05,83.6,84.49,82.255,82.255,900,83.6,84.49,82.255,82.255,900,0.0,1.0
2012-06-06,87.0,88.0,83.71,83.75,3000,87.0,88.0,83.71,83.75,3000,0.0,1.0
2012-06-07,85.85,85.95,85.85,85.95,500,85.85,85.95,85.85,85.95,500,0.0,1.0
2012-06-08,86.45,87.15,86.0,86.0,2900,86.45,87.15,86.0,86.0,2900,0.0,1.0
2012-06-11,85.52,86.0,85.52,86.0,200,85.52,86.0,85.52,86.0,200,0.0,1.0
2012-06-12,86.0,86.0,84.255,86.0,900,86.0,86.0,84.255,86.0,900,0.0,1.0
2012-06-13,85.63,85.63,83.21,84.5,900,85.63,85.63,83.21,84.5,900,0.0,1.0
2012-06-14,85.9,86.0,83.5001,85.75,2900,85.9,86.0,83.5001,85.75,2900,0.0,1.0
2012-06-15,85.7,87.0,83.91,83.91,1000,85.7,87.0,83.91,83.91,1000,0.0,1.0
2012-06-18,89.99,89.99,83.63,87.5,1300,89.99,89.99,83.63,87.5,1300,0.0,1.0
2012-06-19,88.95,90.0,88.95,90.0,1300,88.95,90.0,88.95,90.0,1300,0.0,1.0
2012-06-20,90.35,90.68,87.95,88.95,1700,90.35,90.68,87.95,88.95,1700,0.0,1.0
2012-06-21,93.43,93.43,86.35,93.0,2100,93.43,93.43,86.35,93.0,2100,0.0,1.0
2012-06-22,92.83,94.5,90.3,94.0,116500,92.83,94.5,90.3,94.0,116500,0.0,1.0
2012-06-25,87.5,91.0,87.5,90.1,900,87.5,91.0,87.5,90.1,900,0.0,1.0
2012-06-26,85.65,89.99,84.8,89.99,1000,85.65,89.99,84.8,89.99,1000,0.0,1.0
2012-06-27,86.9,87.5,86.3,86.3,1200,86.9,87.5,86.3,86.3,1200,0.0,1.0
2012-06-28,85.15,85.15,85.15,85.15,200,85.15,85.15,85.15,85.15,200,0.0,1.0
2012-06-29,85.78,88.37,85.2401,85.765,5000,85.78,88.37,85.2401,85.765,5000,0.0,1.0
2012-07-02,88.54,88.79,87.72,87.72,900,88.54,88.79,87.72,87.72,900,0.0,1.0
2012-07-03,90.135,90.135,90.135,90.135,100,90.135,90.135,90.135,90.135,100,0.0,1.0
2012-07-05,90.45,92.0,90.14,90.14,500,90.45,92.0,90.14,90.14,500,0.0,1.0
2012-07-06,91.48,91.48,90.12,90.14,1000,91.48,91.48,90.12,90.14,1000,0.0,1.0
2012-07-09,91.48,91.48,91.48,91.48,0,91.48,91.48,91.48,91.48,0,0.0,1.0
2012-07-10,94.0,94.0,88.33,88.33,500,94.0,94.0,88.33,88.33,500,0.0,1.0
2012-07-11,89.7,89.7,89.7,89.7,200,89.7,89.7,89.7,89.7,200,0.0,1.0
2012-07-12,90.16,90.16,90.16,90.16,500,90.16,90.16,90.16,90.16,500,0.0,1.0
2012-07-13,93.0,93.0,90.65,90.65,1700,93.0,93.0,90.65,90.65,1700,0.0,1.0
2012-07-16,93.1989,93.74,93.1989,93.74,1100,93.1989,93.74,93.1989,93.74,1100,0.0,1.0
2012-07-17,95.0,95.0,95.0,95.0,200,95.0,95.0,95.0,95.0,200,0.0,1.0
2012-07-18,94.75,94.75,94.75,94.75,300,94.75,94.75,94.75,94.75,300,0.0,1.0
2012-07-19,90.6,90.6,90.6,90.6,300,90.6,90.6,90.6,90.6,300,0.0,1.0
2012-07-20,90.65,94.13,90.65,94.13,1000,90.65,94.13,90.65,94.13,1000,0.0,1.0
2012-07-23,91.26,94.96,90.0,90.0,900,91.26,94.96,90.0,90.0,900,0.0,1.0
2012-07-24,89.95,94.0,89.95,93.0,2400,89.95,94.0,89.95,93.0,2400,0.0,1.0
2012-07-25,90.15,90.15,90.15,90.15,300,90.15,90.15,90.15,90.15,300,0.0,1.0
2012-07-26,92.3,94.0,92.3,93.02,1900,92.3,94.0,92.3,93.02,1900,0.0,1.0
2012-07-27,92.85,93.0,92.02,92.02,800,92.85,93.0,92.02,92.02,800,0.0,1.0
2012-07-30,93.27,94.3,93.27,94.24,900,93.27,94.3,93.27,94.24,900,0.0,1.0
2012-07-31,94.8,94.8,92.32,92.32,500,94.8,94.8,92.32,92.32,500,0.0,1.0
2012-08-01,90.15,95.0,90.15,94.97,3200,90.15,95.0,90.15,94.97,3200,0.0,1.0
2012-08-02,92.66,95.0,91.85,91.85,1100,92.66,95.0,91.85,91.85,1100,0.0,1.0
2012-08-03,94.95,94.95,94.5,94.5,400,94.95,94.95,94.5,94.5,400,0.0,1.0
2012-08-06,97.0,97.0,94.74,95.0,1300,97.0,97.0,94.74,95.0,1300,0.0,1.0
2012-08-07,98.0,98.0,96.13,96.13,700,98.0,98.0,96.13,96.13,700,0.0,1.0
2012-08-08,97.3,98.01,96.0,98.01,400,97.3,98.01,96.0,98.01,400,0.0,1.0
2012-08-09,95.0,97.25,95.0,97.25,600,95.0,97.25,95.0,97.25,600,0.0,1.0
2012-08-10,95.0,95.0,95.0,95.0,0,95.0,95.0,95.0,95.0,0,0.0,1.0
2012-08-13,95.0,95.0,95.0,95.0,0,95.0,95.0,95.0,95.0,0,0.0,1.0
2012-08-14,95.0,95.0,95.0,95.0,600,95.0,95.0,95.0,95.0,600,0.0,1.0
2012-08-15,94.95,95.0,94.95,95.0,600,94.95,95.0,94.95,95.0,600,0.0,1.0
2012-08-16,94.95,94.95,94.95,94.95,400,94.95,94.95,94.95,94.95,400,0.0,1.0
2012-08-17,98.0,98.0,92.05,94.95,1300,98.0,98.0,92.05,94.95,1300,0.0,1.0
2012-08-20,93.4,95.05,93.12,95.05,1700,93.4,95.05,93.12,95.05,1700,0.0,1.0
2012-08-21,91.47,93.5,91.47,93.5,700,91.47,93.5,91.47,93.5,700,0.0,1.0
2012-08-22,91.0,91.6,91.0,91.6,1000,91.0,91.6,91.0,91.6,1000,0.0,1.0
2012-08-23,91.0,91.0,91.0,91.0,0,91.0,91.0,91.0,91.0,0,0.0,1.0
2012-08-24,91.0,91.0,91.0,91.0,0,91.0,91.0,91.0,91.0,0,0.0,1.0
2012-08-27,91.0,91.0,91.0,91.0,0,91.0,91.0,91.0,91.0,0,0.0,1.0
2012-08-28,90.14,90.14,90.14,90.14,400,90.14,90.14,90.14,90.14,400,0.0,1.0
2012-08-29,90.5,90.5,88.0,89.51,800,90.5,90.5,88.0,89.51,800,0.0,1.0
2012-08-30,89.499,89.499,88.34,88.34,500,89.499,89.499,88.34,88.34,500,0.0,1.0
2012-08-31,89.25,89.3,89.25,89.3,200,89.25,89.3,89.25,89.3,200,0.0,1.0
2012-09-04,92.74,92.74,88.51,88.51,800,92.74,92.74,88.51,88.51,800,0.0,1.0
2012-09-05,92.92,93.8,92.48,92.48,800,92.92,93.8,92.48,92.48,800,0.0,1.0
2012-09-06,95.0,95.0,93.0,93.0,700,95.0,95.0,93.0,93.0,700,0.0,1.0
2012-09-07,92.02,95.0,92.02,95.0,600,92.02,95.0,92.02,95.0,600,0.0,1.0
2012-09-10,92.45,92.45,92.45,92.45,500,92.45,92.45,92.45,92.45,500,0.0,1.0
2012-09-11,93.74,93.74,92.535,92.555,500,93.74,93.74,92.535,92.555,500,0.0,1.0
2012-09-12,94.75,94.75,94.75,94.75,200,94.75,94.75,94.75,94.75,200,0.0,1.0
2012-09-13,94.63,97.0,93.1301,97.0,1300,94.63,97.0,93.1301,97.0,1300,0.0,1.0
2012-09-14,94.15,94.15,94.0,94.0,1200,94.15,94.15,94.0,94.0,1200,0.0,1.0
2012-09-17,92.55,94.19,92.55,94.19,500,92.55,94.19,92.55,94.19,500,0.0,1.0
2012-09-18,94.0,94.0,94.0,94.0,300,94.0,94.0,94.0,94.0,300,0.0,1.0
2012-09-19,95.36,95.36,95.36,95.36,800,95.36,95.36,95.36,95.36,800,0.0,1.0
2012-09-20,95.36,95.36,95.36,95.36,0,95.36,95.36,95.36,95.36,0,0.0,1.0
2012-09-21,94.75,95.25,94.75,95.25,2000,94.75,95.25,94.75,95.25,2000,0.0,1.0
2012-09-24,94.75,94.75,94.75,94.75,0,94.75,94.75,94.75,94.75,0,0.0,1.0
2012-09-25,91.26,94.75,91.26,94.75,1100,91.26,94.75,91.26,94.75,1100,0.0,1.0
2012-09-26,92.86,93.0,91.22,93.0,2200,92.86,93.0,91.22,93.0,2200,0.0,1.0
2012-09-27,96.75,97.99,94.0,94.0,1300,96.75,97.99,94.0,94.0,1300,0.0,1.0
2012-09-28,93.77,95.84,93.01,95.84,1100,93.77,95.84,93.01,95.84,1100,0.0,1.0
2012-10-01,90.25,93.65,90.0,93.65,3300,90.25,93.65,90.0,93.65,3300,0.0,1.0
2012-10-02,90.36,90.36,90.36,90.36,1500,90.36,90.36,90.36,90.36,1500,0.0,1.0
2012-10-03,90.25,90.25,90.18,90.24,1600,90.25,90.25,90.18,90.24,1600,0.0,1.0
2012-10-04,91.84,91.84,90.75,90.85,1100,91.84,91.84,90.75,90.85,1100,0.0,1.0
2012-10-05,90.75,90.75,90.75,90.75,300,90.75,90.75,90.75,90.75,300,0.0,1.0
2012-10-08,90.75,90.75,90.75,90.75,0,90.75,90.75,90.75,90.75,0,0.0,1.0
2012-10-09,89.55,91.65,89.55,90.21,500,89.55,91.65,89.55,90.21,500,0.0,1.0
2012-10-10,89.55,89.55,89.55,89.55,0,89.55,89.55,89.55,89.55,0,0.0,1.0
2012-10-11,88.7,90.89,88.6,89.25,6600,88.7,90.89,88.6,89.25,6600,0.0,1.0
2012-10-12,87.35,87.35,87.35,87.35,200,87.35,87.35,87.35,87.35,200,0.0,1.0
2012-10-15,90.19,90.19,87.57,87.57,500,90.19,90.19,87.57,87.57,500,0.0,1.0
2012-10-16,91.2,91.2,85.75,85.75,800,91.2,91.2,85.75,85.75,800,0.0,1.0
2012-10-17,91.34,91.96,91.34,91.94,700,91.34,91.96,91.34,91.94,700,0.0,1.0
2012-10-18,92.0,92.0,92.0,92.0,300,92.0,92.0,92.0,92.0,300,0.0,1.0
2012-10-19,88.51,91.94,85.17,91.94,3900,88.51,91.94,85.17,91.94,3900,0.0,1.0
2012-10-22,88.51,88.51,88.51,88.51,0,88.51,88.51,88.51,88.51,0,0.0,1.0
2012-10-23,89.61,91.39,89.0,89.0,1300,89.61,91.39,89.0,89.0,1300,0.0,1.0
2012-10-24,91.15,91.55,90.4,90.4,700,91.15,91.55,90.4,90.4,700,0.0,1.0
2012-10-25,93.8,93.8,93.8,93.8,100,93.8,93.8,93.8,93.8,100,0.0,1.0
2012-10-26,92.85,92.85,92.85,92.85,300,92.85,92.85,92.85,92.85,300,0.0,1.0
2012-10-31,94.52,94.52,93.0,93.01,700,94.52,94.52,93.0,93.01,700,0.0,1.0
2012-11-01,107.35,107.35,94.0,94.0,6000,107.35,107.35,94.0,94.0,6000,0.0,1.0
2012-11-02,98.69,106.27,97.7,106.27,3300,98.69,106.27,97.7,106.27,3300,0.0,1.0
2012-11-05,98.85,98.85,97.0,97.67,600,98.85,98.85,97.0,97.67,600,0.0,1.0
2012-11-06,93.1501,93.1501,93.1501,93.1501,500,93.1501,93.1501,93.1501,93.1501,500,0.0,1.0
2012-11-07,87.8,94.66,87.3,94.58,3000,87.8,94.66,87.3,94.58,3000,0.0,1.0
2012-11-08,87.01,88.0,86.0,86.11,2700,87.01,88.0,86.0,86.11,2700,0.0,1.0
2012-11-09,88.37,88.5,88.37,88.5,600,88.37,88.5,88.37,88.5,600,0.0,1.0
2012-11-12,88.5,88.5,88.5,88.5,500,88.5,88.5,88.5,88.5,500,0.0,1.0
2012-11-13,88.5,88.5,88.5,88.5,0,88.5,88.5,88.5,88.5,0,0.0,1.0
2012-11-14,86.17,88.56,86.17,88.56,900,86.17,88.56,86.17,88.56,900,0.0,1.0
2012-11-15,85.8,85.8,85.8,85.8,200,85.8,85.8,85.8,85.8,200,0.0,1.0
2012-11-16,85.2,86.2,85.0,85.57,1300,85.2,86.2,85.0,85.57,1300,0.0,1.0
2012-11-19,88.7,88.7,87.0,87.1,700,88.7,88.7,87.0,87.1,700,0.0,1.0
2012-11-20,88.7,88.7,88.7,88.7,0,88.7,88.7,88.7,88.7,0,0.0,1.0
2012-11-21,88.7,88.7,88.7,88.7,0,88.7,88.7,88.7,88.7,0,0.0,1.0
2012-11-23,88.7,88.7,88.7,88.7,0,88.7,88.7,88.7,88.7,0,0.0,1.0
2012-11-26,89.92,89.92,86.256,88.7,500,89.92,89.92,86.256,88.7,500,0.0,1.0
2012-11-27,89.92,89.92,89.92,89.92,0,89.92,89.92,89.92,89.92,0,0.0,1.0
2012-11-28,88.53,88.57,84.77,84.77,900,88.53,88.57,84.77,84.77,900,0.0,1.0
2012-11-29,91.41,91.48,90.43,90.43,500,91.41,91.48,90.43,90.43,500,0.0,1.0
2012-11-30,90.62,90.62,90.62,90.62,300,90.62,90.62,90.62,90.62,300,0.0,1.0
2012-12-03,89.48,91.2385,88.77,90.99,1100,89.48,91.2385,88.77,90.99,1100,0.0,1.0
2012-12-04,82.06,90.4399,82.06,90.43,600,82.06,90.4399,82.06,90.43,600,0.0,1.0
2012-12-05,90.75,90.95,84.61,84.61,2700,90.75,90.95,84.61,84.61,2700,0.0,1.0
2012-12-06,88.98,88.98,88.98,88.98,100,88.98,88.98,88.98,88.98,100,0.0,1.0
2012-12-07,90.0,90.0,88.47,88.47,500,90.0,90.0,88.47,88.47,500,0.0,1.0
2012-12-10,92.15,92.8,88.81,92.8,1500,92.15,92.8,88.81,92.8,1500,0.0,1.0
2012-12-11,90.23,92.53,89.65,91.81,6000,90.23,92.53,89.65,91.81,6000,0.0,1.0
2012-12-12,88.93,90.58,88.93,89.7898,2900,88.93,90.58,88.93,89.7898,2900,0.0,1.0
2012-12-13,88.93,88.93,88.8,88.8,300,88.93,88.93,88.8,88.8,300,0.0,1.0
2012-12-14,88.93,88.93,88.93,88.93,0,88.93,88.93,88.93,88.93,0,0.0,1.0
2012-12-17,92.0,92.3,92.0,92.3,400,92.0,92.3,92.0,92.3,400,0.0,1.0
2012-12-18,93.7,94.21,92.14,93.01,1000,93.7,94.21,92.14,93.01,1000,0.0,1.0
2012-12-19,91.75,93.0,90.99,93.0,1500,91.75,93.0,90.99,93.0,1500,0.0,1.0
2012-12-20,91.1001,93.0,91.01,92.0,2600,91.1001,93.0,91.01,92.0,2600,0.0,1.0
2012-12-21,90.6,92.9999,90.16,90.16,3300,90.6,92.9999,90.16,90.16,3300,0.0,1.0
2012-12-24,90.6,90.6,90.6,90.6,0,90.6,90.6,90.6,90.6,0,0.0,1.0
2012-12-26,93.0,95.98,93.0,95.98,400,93.0,95.98,93.0,95.98,400,0.0,1.0
2012-12-27,93.0,93.0,93.0,93.0,0,93.0,93.0,93.0,93.0,0,0.0,1.0
2012-12-28,93.0,93.0,93.0,93.0,0,93.0,93.0,93.0,93.0,0,0.0,1.0
2012-12-31,92.55,92.55,90.0,91.93,1300,92.55,92.55,90.0,91.93,1300,0.0,1.0
2013-01-02,95.0,99.59,94.5,94.5,2400,95.0,99.59,94.5,94.5,2400,0.0,1.0
2013-01-03,95.96,97.61,95.0,97.61,400,95.96,97.61,95.0,97.61,400,0.0,1.0
2013-01-04,102.24,106.6,92.8,92.8,3500,102.24,106.6,92.8,92.8,3500,0.0,1.0
2013-01-07,102.6,102.6,98.56,101.0,2900,102.6,102.6,98.56,101.0,2900,0.0,1.0
2013-01-08,101.87,101.87,101.87,101.87,300,101.87,101.87,101.87,101.87,300,0.0,1.0
2013-01-09,100.99,104.0,96.2901,100.0,2700,100.99,104.0,96.2901,100.0,2700,0.0,1.0
2013-01-10,100.85,100.85,100.39,100.49,1900,100.85,100.85,100.39,100.49,1900,0.0,1.0
2013-01-11,100.5,101.0,100.5,101.0,1800,100.5,101.0,100.5,101.0,1800,0.0,1.0
2013-01-14,99.2,99.2,99.2,99.2,200,99.2,99.2,99.2,99.2,200,0.0,1.0
2013-01-15,99.3,100.99,98.56,98.56,500,99.3,100.99,98.56,98.56,500,0.0,1.0
2013-01-16,99.99,99.99,99.99,99.99,100,99.99,99.99,99.99,99.99,100,0.0,1.0
2013-01-17,97.89,99.5,95.5902,99.5,1400,97.89,99.5,95.5902,99.5,1400,0.0,1.0
2013-01-18,97.31,99.4899,97.22,97.22,700,97.31,99.4899,97.22,97.22,700,0.0,1.0
2013-01-22,99.07,99.5,98.25,98.25,400,99.07,99.5,98.25,98.25,400,0.0,1.0
2013-01-23,99.31,99.5,99.31,99.5,300,99.31,99.5,99.31,99.5,300,0.0,1.0
2013-01-24,99.47,99.47,97.31,97.31,300,99.47,99.47,97.31,97.31,300,0.0,1.0
2013-01-25,97.09,99.5,97.09,99.5,700,97.09,99.5,97.09,99.5,700,0.0,1.0
2013-01-28,98.9,99.4599,98.9,99.4599,600,98.9,99.4599,98.9,99.4599,600,0.0,1.0
2013-01-29,99.23,99.49,99.23,99.49,300,99.23,99.49,99.23,99.49,300,0.0,1.0
2013-01-30,98.51,99.01,98.51,99.01,200,98.51,99.01,98.51,99.01,200,0.0,1.0
2013-01-31,99.46,99.46,98.606,98.606,700,99.46,99.46,98.606,98.606,700,0.0,1.0
2013-02-01,98.71,99.5,97.0,99.39,2900,98.71,99.5,97.0,99.39,2900,0.0,1.0
2013-02-04,98.7,98.7,97.99,97.99,400,98.7,98.7,97.99,97.99,400,0.0,1.0
2013-02-05,99.0,99.0,97.01,97.01,400,99.0,99.0,97.01,97.01,400,0.0,1.0
2013-02-06,98.99,99.0,98.985,98.985,500,98.99,99.0,98.985,98.985,500,0.0,1.0
2013-02-07,98.99,98.99,98.99,98.99,0,98.99,98.99,98.99,98.99,0,0.0,1.0
2013-02-08,98.0,99.0,98.0,99.0,300,98.0,99.0,98.0,99.0,300,0.0,1.0
2013-02-11,98.0,98.0,96.715,96.715,900,98.0,98.0,96.715,96.715,900,0.0,1.0
2013-02-12,98.5,98.9899,97.8,97.85,1000,98.5,98.9899,97.8,97.85,1000,0.0,1.0
2013-02-13,101.0,101.0,99.89,99.89,1100,101.0,101.0,99.89,99.89,1100,0.0,1.0
2013-02-14,99.27,99.27,99.27,99.27,100,99.27,99.27,99.27,99.27,100,0.0,1.0
2013-02-15,98.3677,101.24,98.3677,101.24,1100,98.3677,101.24,98.3677,101.24,1100,0.0,1.0
2013-02-19,99.39,100.0,98.11,100.0,1300,99.39,100.0,98.11,100.0,1300,0.0,1.0
2013-02-20,98.51,99.55,98.51,99.4,1200,98.51,99.55,98.51,99.4,1200,0.0,1.0
2013-02-21,100.28,100.49,98.51,98.85,1500,100.28,100.49,98.51,98.85,1500,0.0,1.0
2013-02-22,100.5,100.5,100.25,100.5,700,100.5,100.5,100.25,100.5,700,0.0,1.0
2013-02-25,99.03,101.0,99.03,101.0,2600,99.03,101.0,99.03,101.0,2600,0.0,1.0
2013-02-26,102.0,102.0,101.0,101.0,1800,102.0,102.0,101.0,101.0,1800,0.0,1.0
2013-02-27,103.95,104.14,103.5001,104.14,600,103.95,104.14,103.5001,104.14,600,0.0,1.0
2013-02-28,100.53,103.49,100.53,103.49,800,100.53,103.49,100.53,103.49,800,0.0,1.0
2013-03-01,101.35,101.97,101.05,101.97,500,101.35,101.97,101.05,101.97,500,0.0,1.0
2013-03-04,102.4,103.39,101.89,101.89,300,102.4,103.39,101.89,101.89,300,0.0,1.0
2013-03-05,102.01,102.25,101.0,102.06,800,102.01,102.25,101.0,102.06,800,0.0,1.0
2013-03-06,103.5,104.0,103.0,103.0,1200,103.5,104.0,103.0,103.0,1200,0.0,1.0
2013-03-07,104.99,104.99,102.85,103.36,1700,104.99,104.99,102.85,103.36,1700,0.0,1.0
2013-03-08,103.5,104.0,101.101,104.0,2100,103.5,104.0,101.101,104.0,2100,0.0,1.0
2013-03-11,101.58,103.86,101.26,102.3,1000,101.58,103.86,101.26,102.3,1000,0.0,1.0
2013-03-12,102.51,103.15,102.42,102.42,300,102.51,103.15,102.42,102.42,300,0.0,1.0
2013-03-13,103.99,103.9975,103.69,103.96,1900,103.99,103.9975,103.69,103.96,1900,0.0,1.0
2013-03-14,103.73,104.0,103.05,104.0,900,103.73,104.0,103.05,104.0,900,0.0,1.0
2013-03-15,103.07,103.69,102.9,103.69,2400,103.07,103.69,102.9,103.69,2400,0.0,1.0
2013-03-18,102.17,102.8,102.17,102.8,400,102.17,102.8,102.17,102.8,400,0.0,1.0
2013-03-19,102.0,102.0,101.44,101.44,400,102.0,102.0,101.44,101.44,400,0.0,1.0
2013-03-20,103.88,103.88,102.6,102.6,400,103.88,103.88,102.6,102.6,400,0.0,1.0
2013-03-21,103.01,103.2,102.21,102.21,1400,103.01,103.2,102.21,102.21,1400,0.0,1.0
2013-03-22,103.65,103.85,103.0,103.85,1200,103.65,103.85,103.0,103.85,1200,0.0,1.0
2013-03-25,104.74,105.11,103.3,103.91,3500,104.74,105.11,103.3,103.91,3500,0.0,1.0
2013-03-26,110.24,110.25,105.0,105.0,3700,110.24,110.25,105.0,105.0,3700,0.0,1.0
2013-03-27,107.88,108.2,107.7,108.0,600,107.88,108.2,107.7,108.0,600,0.0,1.0
2013-03-28,111.0,111.0,111.0,111.0,3700,111.0,111.0,111.0,111.0,3700,0.0,1.0
2013-04-01,112.1,114.0,100.11,109.73,1800,112.1,114.0,100.11,109.73,1800,0.0,1.0
2013-04-02,119.99,120.93,113.0,113.0,900,119.99,120.93,113.0,113.0,900,0.0,1.0
2013-04-03,113.5,119.5,113.0,119.5,2600,113.5,119.5,113.0,119.5,2600,0.0,1.0
2013-04-04,113.34,115.03,113.34,114.85,3700,113.34,115.03,113.34,114.85,3700,0.0,1.0
2013-04-05,104.99,112.54,104.0,112.54,4800,104.99,112.54,104.0,112.54,4800,0.0,1.0
2013-04-08,103.0,104.79,103.0,104.79,800,103.0,104.79,103.0,104.79,800,0.0,1.0
2013-04-09,103.48,104.3,101.9,102.99,3200,103.48,104.3,101.9,102.99,3200,0.0,1.0
2013-04-10,103.51,105.0,103.081,104.83,900,103.51,105.0,103.081,104.83,900,0.0,1.0
2013-04-11,104.06,105.0,103.12,103.15,1800,104.06,105.0,103.12,103.15,1800,0.0,1.0
2013-04-12,104.72,104.9799,103.83,103.83,600,104.72,104.9799,103.83,103.83,600,0.0,1.0
2013-04-15,102.3,104.46,102.3,103.65,600,102.3,104.46,102.3,103.65,600,0.0,1.0
2013-04-16,106.15,106.75,104.86,104.99,2500,106.15,106.75,104.86,104.99,2500,0.0,1.0
2013-04-17,103.1,104.6,102.0,104.0,3500,103.1,104.6,102.0,104.0,3500,0.0,1.0
2013-04-18,103.2,103.34,102.87,102.87,3800,103.2,103.34,102.87,102.87,3800,0.0,1.0
2013-04-19,103.75,104.47,103.7,104.47,1300,103.75,104.47,103.7,104.47,1300,0.0,1.0
2013-04-22,104.5,104.5,102.42,102.42,2800,104.5,104.5,102.42,102.42,2800,0.0,1.0
2013-04-23,104.69,104.69,104.69,104.69,100,104.69,104.69,104.69,104.69,100,0.0,1.0
2013-04-24,104.98,105.0,104.98,105.0,300,104.98,105.0,104.98,105.0,300,0.0,1.0
2013-04-25,105.0,105.24,105.0,105.24,400,105.0,105.24,105.0,105.24,400,0.0,1.0
2013-04-26,105.4,105.4,104.25,104.25,1200,105.4,105.4,104.25,104.25,1200,0.0,1.0
2013-04-29,105.5,105.5,105.5,105.5,200,105.5,105.5,105.5,105.5,200,0.0,1.0
2013-04-30,105.54,105.54,104.76,104.76,1300,105.54,105.54,104.76,104.76,1300,0.0,1.0
2013-05-01,103.66,105.48,103.66,105.48,1700,103.66,105.48,103.66,105.48,1700,0.0,1.0
2013-05-02,105.0,105.0,103.74,103.74,700,105.0,105.0,103.74,103.74,700,0.0,1.0
2013-05-03,103.391,105.5,103.391,105.5,500,103.391,105.5,103.391,105.5,500,0.0,1.0
2013-05-06,105.5,105.7499,105.5,105.7499,300,105.5,105.7499,105.5,105.7499,300,0.0,1.0
2013-05-07,106.8,107.0,105.1,105.69,1700,106.8,107.0,105.1,105.69,1700,0.0,1.0
2013-05-08,106.99,106.99,106.5,106.5,700,106.99,106.99,106.5,106.5,700,0.0,1.0
2013-05-09,105.91,108.0,105.91,108.0,800,105.91,108.0,105.91,108.0,800,0.0,1.0
2013-05-10,105.65,105.65,105.6,105.6,200,105.65,105.65,105.6,105.6,200,0.0,1.0
2013-05-13,106.3,107.7,105.5,105.5,2800,106.3,107.7,105.5,105.5,2800,0.0,1.0
2013-05-14,107.0,107.0,107.0,107.0,400,107.0,107.0,107.0,107.0,400,0.0,1.0
2013-05-15,106.25,106.25,106.01,106.01,200,106.25,106.25,106.01,106.01,200,0.0,1.0
2013-05-16,107.0,107.0,107.0,107.0,100,107.0,107.0,107.0,107.0,100,0.0,1.0
2013-05-17,106.71,107.96,106.53,107.96,1400,106.71,107.96,106.53,107.96,1400,0.0,1.0
2013-05-20,107.75,107.75,107.64,107.64,1700,107.75,107.75,107.64,107.64,1700,0.0,1.0
2013-05-21,107.75,107.75,107.75,107.75,0,107.75,107.75,107.75,107.75,0,0.0,1.0
2013-05-22,106.66,109.05,106.66,108.0,1400,106.66,109.05,106.66,108.0,1400,0.0,1.0
2013-05-23,110.67,111.7,106.58,106.58,700,110.67,111.7,106.58,106.58,700,0.0,1.0
2013-05-24,109.35,109.35,107.0,107.0,600,109.35,109.35,107.0,107.0,600,0.0,1.0
2013-05-28,111.8,111.8,109.88,110.0,1600,111.8,111.8,109.88,110.0,1600,0.0,1.0
2013-05-29,111.8,111.8,111.8,111.8,0,111.8,111.8,111.8,111.8,0,0.0,1.0
2013-05-30,112.6,113.5,112.6,113.0,1500,112.6,113.5,112.6,113.0,1500,0.0,1.0
2013-05-31,112.16,113.36,112.16,113.36,600,112.16,113.36,112.16,113.36,600,0.0,1.0
2013-06-03,111.2,113.49,111.2,112.83,2400,111.2,113.49,111.2,112.83,2400,0.0,1.0
2013-06-04,114.0,114.0,112.48,112.71,1000,114.0,114.0,112.48,112.71,1000,0.0,1.0
2013-06-05,112.6,113.5,112.6,113.5,400,112.6,113.5,112.6,113.5,400,0.0,1.0
2013-06-06,114.29,114.29,112.2,112.2,2200,114.29,114.29,112.2,112.2,2200,0.0,1.0
2013-06-07,114.99,114.99,114.02,114.02,1200,114.99,114.99,114.02,114.02,1200,0.0,1.0
2013-06-10,113.99,113.99,113.99,113.99,200,113.99,113.99,113.99,113.99,200,0.0,1.0
2013-06-11,112.61,112.71,111.99,111.99,1100,112.61,112.71,111.99,111.99,1100,0.0,1.0
2013-06-12,113.57,113.57,113.57,113.57,100,113.57,113.57,113.57,113.57,100,0.0,1.0
2013-06-13,113.5,113.5,112.9,112.9,300,113.5,113.5,112.9,112.9,300,0.0,1.0
2013-06-14,111.33,113.98,111.33,113.98,300,111.33,113.98,111.33,113.98,300,0.0,1.0
2013-06-17,112.51,112.51,111.1,111.1,400,112.51,112.51,111.1,111.1,400,0.0,1.0
2013-06-18,113.26,113.26,110.75,110.75,500,113.26,113.26,110.75,110.75,500,0.0,1.0
2013-06-19,109.05,109.05,109.05,109.05,100,109.05,109.05,109.05,109.05,100,0.0,1.0
2013-06-20,109.33,110.09,108.1,108.64,900,109.33,110.09,108.1,108.64,900,0.0,1.0
2013-06-21,107.33,110.44,107.13,110.44,2700,107.33,110.44,107.13,110.44,2700,0.0,1.0
2013-06-24,104.56,106.99,104.56,106.99,800,104.56,106.99,104.56,106.99,800,0.0,1.0
2013-06-25,106.45,107.78,105.58,106.29,2900,106.45,107.78,105.58,106.29,2900,0.0,1.0
2013-06-26,108.36,108.96,107.05,107.5,1000,108.36,108.96,107.05,107.5,1000,0.0,1.0
2013-06-27,111.55,111.55,108.98,108.98,1200,111.55,111.55,108.98,108.98,1200,0.0,1.0
2013-06-28,113.0,113.05,110.15,110.15,10000,113.0,113.05,110.15,110.15,10000,0.0,1.0
2013-07-01,113.35,113.35,112.41,112.41,600,113.35,113.35,112.41,112.41,600,0.0,1.0
2013-07-02,111.55,112.04,106.61,106.61,1100,111.55,112.04,106.61,106.61,1100,0.0,1.0
2013-07-03,112.5,112.5,112.5,112.5,200,112.5,112.5,112.5,112.5,200,0.0,1.0
2013-07-05,113.97,113.97,112.5,112.5,900,113.97,113.97,112.5,112.5,900,0.0,1.0
2013-07-08,114.98,114.98,113.98,113.98,2500,114.98,114.98,113.98,113.98,2500,0.0,1.0
2013-07-09,117.0,117.31,114.26,115.01,2500,117.0,117.31,114.26,115.01,2500,0.0,1.0
2013-07-10,117.0,117.0,117.0,117.0,0,117.0,117.0,117.0,117.0,0,0.0,1.0
2013-07-11,120.86,121.0,119.67,119.67,4700,120.86,121.0,119.67,119.67,4700,0.0,1.0
2013-07-12,120.86,120.86,120.86,120.86,0,120.86,120.86,120.86,120.86,0,0.0,1.0
2013-07-15,121.0,121.0,120.3,121.0,300,121.0,121.0,120.3,121.0,300,0.0,1.0
2013-07-16,121.0,121.0,121.0,121.0,0,121.0,121.0,121.0,121.0,0,0.0,1.0
2013-07-17,121.6,121.6,120.2,120.64,2600,121.6,121.6,120.2,120.64,2600,0.0,1.0
2013-07-18,123.16,124.99,121.5,121.5,2600,123.16,124.99,121.5,121.5,2600,0.0,1.0
2013-07-19,124.24,124.5,123.2601,123.92,2800,124.24,124.5,123.2601,123.92,2800,0.0,1.0
2013-07-22,125.5,125.5,122.82,122.82,700,125.5,125.5,122.82,122.82,700,0.0,1.0
2013-07-23,125.51,126.84,125.51,126.0,1000,125.51,126.84,125.51,126.0,1000,0.0,1.0
2013-07-24,129.0,129.52,126.72,126.72,1500,129.0,129.52,126.72,126.72,1500,0.0,1.0
2013-07-25,134.96,140.1,130.88,130.88,8400,134.96,140.1,130.88,130.88,8400,0.0,1.0
2013-07-26,138.75,139.9499,134.98,136.0,2300,138.75,139.9499,134.98,136.0,2300,0.0,1.0
2013-07-29,140.26,156.35,139.6,139.6,2000,140.26,156.35,139.6,139.6,2000,0.0,1.0
2013-07-30,133.75,142.5,132.34,142.0,2500,133.75,142.5,132.34,142.0,2500,0.0,1.0
2013-07-31,133.6,135.9,131.5,131.5,1900,133.6,135.9,131.5,131.5,1900,0.0,1.0
2013-08-01,138.46,142.0,134.0,134.0,1800,138.46,142.0,134.0,134.0,1800,0.0,1.0
2013-08-02,137.41,137.49,135.0,135.0,1200,137.41,137.49,135.0,135.0,1200,0.0,1.0
2013-08-05,143.5,144.25,138.12,138.12,4000,143.5,144.25,138.12,138.12,4000,0.0,1.0
2013-08-06,145.26,145.26,141.83,141.83,1800,145.26,145.26,141.83,141.83,1800,0.0,1.0
2013-08-07,152.89,152.89,146.0,146.42,6500,152.89,152.89,146.0,146.42,6500,0.0,1.0
2013-08-08,159.11,160.05,152.0,154.02,5300,159.11,160.05,152.0,154.02,5300,0.0,1.0
2013-08-09,162.5,164.0,159.89,162.0,2200,162.5,164.0,159.89,162.0,2200,0.0,1.0
2013-08-12,157.7,163.23,152.201,162.28,1600,157.7,163.23,152.201,162.28,1600,0.0,1.0
2013-08-13,155.11,155.11,150.4725,150.48,300,155.11,155.11,150.4725,150.48,300,0.0,1.0
2013-08-14,155.11,155.11,155.11,155.11,0,155.11,155.11,155.11,155.11,0,0.0,1.0
2013-08-15,150.55,155.07,133.05,155.07,800,150.55,155.07,133.05,155.07,800,0.0,1.0
2013-08-16,150.9999,151.0,149.23,149.23,800,150.9999,151.0,149.23,149.23,800,0.0,1.0
2013-08-19,145.56,150.85,144.0,150.85,2500,145.56,150.85,144.0,150.85,2500,0.0,1.0
2013-08-20,139.88,143.0,139.88,143.0,800,139.88,143.0,139.88,143.0,800,0.0,1.0
2013-08-21,133.301,140.24,128.5,140.24,4200,133.301,140.24,128.5,140.24,4200,0.0,1.0
2013-08-22,136.8,136.8,132.69,132.69,300,136.8,136.8,132.69,132.69,300,0.0,1.0
2013-08-23,135.0,135.0,132.1,133.05,900,135.0,135.0,132.1,133.05,900,0.0,1.0
2013-08-26,135.5,137.6,133.12,137.6,2100,135.5,137.6,133.12,137.6,2100,0.0,1.0
2013-08-27,123.37,135.0,123.0,135.0,5000,123.37,135.0,123.0,135.0,5000,0.0,1.0
2013-08-28,125.0,125.42,121.0,125.03,4100,125.0,125.42,121.0,125.03,4100,0.0,1.0
2013-08-29,127.98,127.98,125.05,125.05,500,127.98,127.98,125.05,125.05,500,0.0,1.0
2013-08-30,124.39,127.0,122.85,127.0,2300,124.39,127.0,122.85,127.0,2300,0.0,1.0
2013-09-03,124.6,126.53,123.65,126.53,400,124.6,126.53,123.65,126.53,400,0.0,1.0
2013-09-04,123.05,125.56,123.05,125.56,700,123.05,125.56,123.05,125.56,700,0.0,1.0
2013-09-05,124.54,124.54,123.98,123.98,500,124.54,124.54,123.98,123.98,500,0.0,1.0
2013-09-06,128.9,129.969,125.02,125.02,1500,128.9,129.969,125.02,125.02,1500,0.0,1.0
2013-09-09,133.46,133.46,128.85,128.85,500,133.46,133.46,128.85,128.85,500,0.0,1.0
2013-09-10,132.7,132.7,132.7,132.7,100,132.7,132.7,132.7,132.7,100,0.0,1.0
2013-09-11,129.0,129.0,129.0,129.0,300,129.0,129.0,129.0,129.0,300,0.0,1.0
2013-09-12,129.0,132.09,129.0,132.09,800,129.0,132.09,129.0,132.09,800,0.0,1.0
2013-09-13,131.5,131.5,131.5,131.5,100,131.5,131.5,131.5,131.5,100,0.0,1.0
2013-09-16,135.9,135.9,133.91,133.91,500,135.9,135.9,133.91,133.91,500,0.0,1.0
2013-09-17,135.75,138.9,135.75,136.0,1300,135.75,138.9,135.75,136.0,1300,0.0,1.0
2013-09-18,136.8,137.0,135.75,135.75,700,136.8,137.0,135.75,135.75,700,0.0,1.0
2013-09-19,137.0,137.0,136.6,136.6,300,137.0,137.0,136.6,136.6,300,0.0,1.0
2013-09-20,136.99,136.99,136.1,136.1,1400,136.99,136.99,136.1,136.1,1400,0.0,1.0
2013-09-23,137.9,137.9,137.0,137.0,200,137.9,137.9,137.0,137.0,200,0.0,1.0
2013-09-24,138.6,140.08,137.9,137.9,800,138.6,140.08,137.9,137.9,800,0.0,1.0
2013-09-25,139.3,139.3,139.29,139.29,200,139.3,139.3,139.29,139.29,200,0.0,1.0
2013-09-26,145.93,150.6,140.51,140.89,2500,145.93,150.6,140.51,140.89,2500,0.0,1.0
2013-09-27,144.175,144.175,144.175,144.175,0,144.175,144.175,144.175,144.175,0,0.0,1.0
2013-09-30,146.99,147.0,146.91,146.91,1400,146.99,147.0,146.91,146.91,1400,0.0,1.0
2013-10-01,146.15,147.0,144.0001,147.0,800,146.15,147.0,144.0001,147.0,800,0.0,1.0
2013-10-02,144.43,144.43,143.0,143.0,300,144.43,144.43,143.0,143.0,300,0.0,1.0
2013-10-03,139.7,139.7,134.06,139.15,600,139.7,139.7,134.06,139.15,600,0.0,1.0
2013-10-04,142.8,142.8,142.8,142.8,0,142.8,142.8,142.8,142.8,0,0.0,1.0
2013-10-07,141.0,143.05,139.52,139.52,1300,141.0,143.05,139.52,139.52,1300,0.0,1.0
2013-10-08,141.35,143.4,141.35,141.7,3200,141.35,143.4,141.35,141.7,3200,0.0,1.0
2013-10-09,143.0,145.25,141.69,142.5,1700,143.0,145.25,141.69,142.5,1700,0.0,1.0
2013-10-10,146.15,146.5,146.15,146.5,200,146.15,146.5,146.15,146.5,200,0.0,1.0
2013-10-11,147.21,147.21,146.0,146.0,800,147.21,147.21,146.0,146.0,800,0.0,1.0
2013-10-14,147.7,149.0,145.0,145.0,2000,147.7,149.0,145.0,145.0,2000,0.0,1.0
2013-10-15,146.01,147.0,145.6,147.0,700,146.01,147.0,145.6,147.0,700,0.0,1.0
2013-10-16,147.86,147.86,147.86,147.86,200,147.86,147.86,147.86,147.86,200,0.0,1.0
2013-10-17,143.06,147.65,143.06,147.25,600,143.06,147.65,143.06,147.25,600,0.0,1.0
2013-10-18,146.97,146.97,143.32,143.32,700,146.97,146.97,143.32,143.32,700,0.0,1.0
2013-10-21,143.6,146.35,141.22,143.1,1500,143.6,146.35,141.22,143.1,1500,0.0,1.0
2013-10-22,145.15,148.99,145.15,148.99,1100,145.15,148.99,145.15,148.99,1100,0.0,1.0
2013-10-23,146.5,146.99,142.1101,144.11,1800,146.5,146.99,142.1101,144.11,1800,0.0,1.0
2013-10-24,149.0,150.0,146.5,147.02,2200,149.0,150.0,146.5,147.02,2200,0.0,1.0
2013-10-25,149.25,151.0,149.25,151.0,300,149.25,151.0,149.25,151.0,300,0.0,1.0
2013-10-28,150.97,150.99,150.97,150.99,400,150.97,150.99,150.97,150.99,400,0.0,1.0
2013-10-29,152.5,153.75,151.0,151.0,700,152.5,153.75,151.0,151.0,700,0.0,1.0
2013-10-30,149.85,152.89,149.85,151.67,700,149.85,152.89,149.85,151.67,700,0.0,1.0
2013-10-31,147.94,149.01,147.94,149.01,700,147.94,149.01,147.94,149.01,700,0.0,1.0
2013-11-01,146.24,147.9,142.1,142.1,1400,146.24,147.9,142.1,142.1,1400,0.0,1.0
2013-11-04,148.46,148.46,148.46,148.46,600,148.46,148.46,148.46,148.46,600,0.0,1.0
2013-11-05,146.16,146.16,146.16,146.16,0,146.16,146.16,146.16,146.16,0,0.0,1.0
2013-11-06,146.63,146.63,146.48,146.48,300,146.63,146.63,146.48,146.48,300,0.0,1.0
2013-11-07,146.9,147.0,144.4001,144.4001,1400,146.9,147.0,144.4001,144.4001,1400,0.0,1.0
2013-11-08,148.29,148.29,146.3,146.9,800,148.29,148.29,146.3,146.9,800,0.0,1.0
2013-11-11,148.5,148.5,141.0207,141.0207,200,148.5,148.5,141.0207,141.0207,200,0.0,1.0
2013-11-12,146.4,146.4,146.4,146.4,100,146.4,146.4,146.4,146.4,100,0.0,1.0
2013-11-13,147.15,147.34,145.71,145.71,1000,147.15,147.34,145.71,145.71,1000,0.0,1.0
2013-11-14,146.5,147.27,146.5,147.2,600,146.5,147.27,146.5,147.2,600,0.0,1.0
2013-11-15,146.2,147.0,146.09,146.09,400,146.2,147.0,146.09,146.09,400,0.0,1.0
2013-11-18,144.01,148.49,144.01,148.49,300,144.01,148.49,144.01,148.49,300,0.0,1.0
2013-11-19,143.2,143.2,143.2,143.2,100,143.2,143.2,143.2,143.2,100,0.0,1.0
2013-11-20,142.0,143.8299,139.5,141.21,2900,142.0,143.8299,139.5,141.21,2900,0.0,1.0
2013-11-21,143.97,143.97,143.97,143.97,300,143.97,143.97,143.97,143.97,300,0.0,1.0
2013-11-22,145.5,145.8,145.5,145.8,300,145.5,145.8,145.5,145.8,300,0.0,1.0
2013-11-25,149.0,150.4,146.5,146.5,2200,149.0,150.4,146.5,146.5,2200,0.0,1.0
2013-11-26,145.85,147.88,145.2,146.3,1900,145.85,147.88,145.2,146.3,1900,0.0,1.0
2013-11-27,146.95,152.92,146.55,152.92,1800,146.95,152.92,146.55,152.92,1800,0.0,1.0
2013-11-29,146.0,146.0,146.0,146.0,100,146.0,146.0,146.0,146.0,100,0.0,1.0
2013-12-02,144.7,145.0,143.01,143.01,600,144.7,145.0,143.01,143.01,600,0.0,1.0
2013-12-03,144.7,144.7,144.25,144.57,800,144.7,144.7,144.25,144.57,800,0.0,1.0
2013-12-04,145.0,145.0,143.195,144.45,600,145.0,145.0,143.195,144.45,600,0.0,1.0
2013-12-05,145.8999,145.8999,140.52,140.52,800,145.8999,145.8999,140.52,140.52,800,0.0,1.0
2013-12-06,144.9,144.9,144.9,144.9,100,144.9,144.9,144.9,144.9,100,0.0,1.0
2013-12-09,146.74,146.74,141.7501,141.7501,1500,146.74,146.74,141.7501,141.7501,1500,0.0,1.0
2013-12-10,147.3,147.3,141.8,143.5,3700,147.3,147.3,141.8,143.5,3700,0.0,1.0
2013-12-11,146.14,147.0,145.0,146.44,2300,146.14,147.0,145.0,146.44,2300,0.0,1.0
2013-12-12,146.74,146.74,145.0,145.0,1000,146.74,146.74,145.0,145.0,1000,0.0,1.0
2013-12-13,148.9,148.9,147.0,147.95,2900,148.9,148.9,147.0,147.95,2900,0.0,1.0
2013-12-16,149.5,149.5,149.5,149.5,0,149.5,149.5,149.5,149.5,0,0.0,1.0
2013-12-17,148.04,148.04,148.04,148.04,0,148.04,148.04,148.04,148.04,0,0.0,1.0
2013-12-18,151.0,151.0,144.36,149.82,1800,151.0,151.0,144.36,149.82,1800,0.0,1.0
2013-12-19,149.9,150.04,149.6,150.04,700,149.9,150.04,149.6,150.04,700,0.0,1.0
2013-12-20,154.97,154.9747,149.46,149.46,5700,154.97,154.9747,149.46,149.46,5700,0.0,1.0
2013-12-23,156.86,156.86,156.5,156.5,600,156.86,156.86,156.5,156.5,600,0.0,1.0
2013-12-24,161.95,161.95,161.95,161.95,0,161.95,161.95,161.95,161.95,0,0.0,1.0
2013-12-26,165.945,165.945,160.01,160.01,1000,165.945,165.945,160.01,160.01,1000,0.0,1.0
2013-12-27,165.2,165.2,164.8,164.8,1800,165.2,165.2,164.8,164.8,1800,0.0,1.0
2013-12-30,172.0,172.0,169.76,169.76,800,172.0,172.0,169.76,169.76,800,0.0,1.0
2013-12-31,191.85,191.85,191.85,191.85,700,191.85,191.85,191.85,191.85,700,0.0,1.0
2014-01-02,179.4,180.18,171.05,180.18,2100,179.4,180.18,171.05,180.18,2100,0.0,1.0
2014-01-03,172.5,173.0,168.0,173.0,600,172.5,173.0,168.0,173.0,600,0.0,1.0
2014-01-06,168.35,169.0,168.35,169.0,600,168.35,169.0,168.35,169.0,600,0.0,1.0
2014-01-07,170.5,170.55,170.5,170.55,400,170.5,170.55,170.5,170.55,400,0.0,1.0
2014-01-08,170.85,172.8,168.0,168.0,1900,170.85,172.8,168.0,168.0,1900,0.0,1.0
2014-01-09,168.87,169.2,168.0,169.2,800,168.87,169.2,168.0,169.2,800,0.0,1.0
2014-01-10,164.0,169.0,164.0,168.0,1600,164.0,169.0,164.0,168.0,1600,0.0,1.0
2014-01-13,161.0,167.0,161.0,167.0,1400,161.0,167.0,161.0,167.0,1400,0.0,1.0
2014-01-14,160.1,160.1,158.5,158.5,900,160.1,160.1,158.5,158.5,900,0.0,1.0
2014-01-15,159.9,160.0,159.9,160.0,800,159.9,160.0,159.9,160.0,800,0.0,1.0
2014-01-16,159.0,159.9999,159.0,159.9999,500,159.0,159.9999,159.0,159.9999,500,0.0,1.0
2014-01-17,160.5,161.72,159.21,159.8,1800,160.5,161.72,159.21,159.8,1800,0.0,1.0
2014-01-21,161.1,161.979,161.0,161.0,1100,161.1,161.979,161.0,161.0,1100,0.0,1.0
2014-01-22,163.0,163.0,160.71,161.5,1500,163.0,163.0,160.71,161.5,1500,0.0,1.0
2014-01-23,165.2,165.94,159.95,160.0,2400,165.2,165.94,159.95,160.0,2400,0.0,1.0
2014-01-24,160.96,163.4,160.11,163.0,3100,160.96,163.4,160.11,163.0,3100,0.0,1.0
2014-01-27,161.7,163.8,161.25,163.0,1600,161.7,163.8,161.25,163.0,1600,0.0,1.0
2014-01-28,164.43,165.5,163.2,165.0,1800,164.43,165.5,163.2,165.0,1800,0.0,1.0
2014-01-29,159.5,163.5,159.5,162.0,1500,159.5,163.5,159.5,162.0,1500,0.0,1.0
2014-01-30,161.85,167.0,155.0,163.0,12200,161.85,167.0,155.0,163.0,12200,0.0,1.0
2014-01-31,160.1,161.61,160.1,161.61,1700,160.1,161.61,160.1,161.61,1700,0.0,1.0
2014-02-03,157.61,158.7,154.99,158.5,2000,157.61,158.7,154.99,158.5,2000,0.0,1.0
2014-02-04,157.99,158.0,157.99,158.0,500,157.99,158.0,157.99,158.0,500,0.0,1.0
2014-02-05,156.5,159.8,155.5,159.8,2100,156.5,159.8,155.5,159.8,2100,0.0,1.0
2014-02-06,158.85,160.0,158.85,159.5,1100,158.85,160.0,158.85,159.5,1100,0.0,1.0
2014-02-07,162.5,162.5,162.5,162.5,0,162.5,162.5,162.5,162.5,0,0.0,1.0
2014-02-10,159.01,159.01,159.01,159.01,0,159.01,159.01,159.01,159.01,0,0.0,1.0
2014-02-11,163.0,163.0,162.96,162.96,1000,163.0,163.0,162.96,162.96,1000,0.0,1.0
2014-02-12,157.5,167.9,155.0,167.9,3200,157.5,167.9,155.0,167.9,3200,0.0,1.0
2014-02-13,162.3,162.3,159.0,160.0,1800,162.3,162.3,159.0,160.0,1800,0.0,1.0
2014-02-14,159.1,161.65,155.36,155.36,600,159.1,161.65,155.36,155.36,600,0.0,1.0
2014-02-18,165.45,165.45,160.01,161.99,1700,165.45,165.45,160.01,161.99,1700,0.0,1.0
2014-02-19,160.4,162.0,158.0,162.0,4800,160.4,162.0,158.0,162.0,4800,0.0,1.0
2014-02-20,160.01,160.01,157.8,157.8,800,160.01,160.01,157.8,157.8,800,0.0,1.0
2014-02-21,160.01,163.9,159.0,159.81,3500,160.01,163.9,159.0,159.81,3500,0.0,1.0
2014-02-24,161.8,161.8,161.8,161.8,600,161.8,161.8,161.8,161.8,600,0.0,1.0
2014-02-25,161.0,161.0,154.12,160.2,1400,161.0,161.0,154.12,160.2,1400,0.0,1.0
2014-02-26,157.6,157.6,157.6,157.6,500,157.6,157.6,157.6,157.6,500,0.0,1.0
2014-02-27,160.0,160.0,160.0,160.0,400,160.0,160.0,160.0,160.0,400,0.0,1.0
2014-02-28,160.0,160.0,160.0,160.0,800,160.0,160.0,160.0,160.0,800,0.0,1.0
2014-03-03,159.3,160.3,159.3,160.3,1200,159.3,160.3,159.3,160.3,1200,0.0,1.0
2014-03-04,170.06,170.06,164.97,165.8,2500,170.06,170.06,164.97,165.8,2500,0.0,1.0
2014-03-05,171.0,171.0,166.0,166.0,700,171.0,171.0,166.0,166.0,700,0.0,1.0
2014-03-06,171.0,171.0,168.6,168.6,500,171.0,171.0,168.6,168.6,500,0.0,1.0
2014-03-07,170.2,170.2,170.2,170.2,300,170.2,170.2,170.2,170.2,300,0.0,1.0
2014-03-10,170.65,170.65,168.0,168.0,500,170.65,170.65,168.0,168.0,500,0.0,1.0
2014-03-11,174.9996,175.0,171.6,173.02,1200,174.9996,175.0,171.6,173.02,1200,0.0,1.0
2014-03-12,176.95,176.95,176.95,176.95,800,176.95,176.95,176.95,176.95,800,0.0,1.0
2014-03-13,174.0,181.0,174.0,176.05,900,174.0,181.0,174.0,176.05,900,0.0,1.0
2014-03-14,183.59,185.0,181.65,185.0,600,183.59,185.0,181.65,185.0,600,0.0,1.0
2014-03-17,189.0,194.87,187.99,187.99,2500,189.0,194.87,187.99,187.99,2500,0.0,1.0
2014-03-18,185.5,185.5,173.0001,173.0001,1100,185.5,185.5,173.0001,173.0001,1100,0.0,1.0
2014-03-19,180.0,181.0,180.0,181.0,600,180.0,181.0,180.0,181.0,600,0.0,1.0
2014-03-20,186.89,186.89,181.0,181.0,500,186.89,186.89,181.0,181.0,500,0.0,1.0
2014-03-21,179.8,180.5,179.0,179.0,2100,179.8,180.5,179.0,179.0,2100,0.0,1.0
2014-03-24,179.51,179.51,178.6,179.0,1100,179.51,179.51,178.6,179.0,1100,0.0,1.0
2014-03-25,181.9,181.9,181.8,181.8,600,181.9,181.9,181.8,181.8,600,0.0,1.0
2014-03-26,173.0,173.0,173.0,173.0,800,173.0,173.0,173.0,173.0,800,0.0,1.0
2014-03-27,167.4,167.4,167.4,167.4,0,167.4,167.4,167.4,167.4,0,0.0,1.0
2014-03-28,167.01,167.01,167.01,167.01,0,167.01,167.01,167.01,167.01,0,0.0,1.0
2014-03-31,172.97,172.97,172.97,172.97,1000,172.97,172.97,172.97,172.97,1000,0.0,1.0
2014-04-01,172.0,175.0,167.31,167.31,700,172.0,175.0,167.31,167.31,700,0.0,1.0
2014-04-02,171.88,171.88,171.88,171.88,0,171.88,171.88,171.88,171.88,0,0.0,1.0
2014-04-03,167.06,167.06,167.06,167.06,0,167.06,167.06,167.06,167.06,0,0.0,1.0
2014-04-04,171.0,171.01,171.0,171.01,800,171.0,171.01,171.0,171.01,800,0.0,1.0
2014-04-07,169.27,170.5,169.27,170.5,3900,169.27,170.5,169.27,170.5,3900,0.0,1.0
2014-04-08,176.1,176.1,169.2,170.19,2700,176.1,176.1,169.2,170.19,2700,0.0,1.0
2014-04-09,180.95,180.95,180.95,180.95,500,180.95,180.95,180.95,180.95,500,0.0,1.0
2014-04-10,175.08,187.87,175.08,187.87,1400,175.08,187.87,175.08,187.87,1400,0.0,1.0
2014-04-11,176.89,180.0,175.001,175.001,1200,176.89,180.0,175.001,175.001,1200,0.0,1.0
2014-04-14,177.21,181.59,177.21,181.59,1200,177.21,181.59,177.21,181.59,1200,0.0,1.0
2014-04-15,175.0,175.0,175.0,175.0,700,175.0,175.0,175.0,175.0,700,0.0,1.0
2014-04-16,177.03,177.03,177.03,177.03,600,177.03,177.03,177.03,177.03,600,0.0,1.0
2014-04-17,175.01,181.7,175.01,181.7,1000,175.01,181.7,175.01,181.7,1000,0.0,1.0
2014-04-21,174.1,178.0,174.1,178.0,1200,174.1,178.0,174.1,178.0,1200,0.0,1.0
2014-04-22,179.8,179.8,175.99,175.99,800,179.8,179.8,175.99,175.99,800,0.0,1.0
2014-04-23,175.5,177.16,174.5,177.16,1100,175.5,177.16,174.5,177.16,1100,0.0,1.0
2014-04-24,175.0,175.0,175.0,175.0,400,175.0,175.0,175.0,175.0,400,0.0,1.0
2014-04-25,174.19,174.19,170.25,172.3,2700,174.19,174.19,170.25,172.3,2700,0.0,1.0
2014-04-28,175.32,177.91,175.32,177.8,800,175.32,177.91,175.32,177.8,800,0.0,1.0
2014-04-29,175.01,176.01,175.01,175.55,1100,175.01,176.01,175.01,175.55,1100,0.0,1.0
2014-04-30,176.3,176.3,174.1,176.3,2100,176.3,176.3,174.1,176.3,2100,0.0,1.0
2014-05-01,174.93,179.3,172.08,179.3,1600,174.93,179.3,172.08,179.3,1600,0.0,1.0
2014-05-02,172.5,172.5,172.5,172.5,500,172.5,172.5,172.5,172.5,500,0.0,1.0
2014-05-05,172.0,172.0,172.0,172.0,500,172.0,172.0,172.0,172.0,500,0.0,1.0
2014-05-06,163.65,168.0,162.06,168.0,1600,163.65,168.0,162.06,168.0,1600,0.0,1.0
2014-05-07,167.11,172.44,161.17,163.5,5800,167.11,172.44,161.17,163.5,5800,0.0,1.0
2014-05-08,168.01,168.01,168.01,168.01,0,168.01,168.01,168.01,168.01,0,0.0,1.0
2014-05-09,164.9663,164.9663,162.43,162.43,1600,164.9663,164.9663,162.43,162.43,1600,0.0,1.0
2014-05-12,172.0,172.0,172.0,172.0,900,172.0,172.0,172.0,172.0,900,0.0,1.0
2014-05-13,171.5,175.0,170.95,170.95,3600,171.5,175.0,170.95,170.95,3600,0.0,1.0
2014-05-14,174.99,174.99,174.99,174.99,400,174.99,174.99,174.99,174.99,400,0.0,1.0
2014-05-15,166.57,168.0,161.94,161.94,2300,166.57,168.0,161.94,161.94,2300,0.0,1.0
2014-05-16,170.45,170.8,167.0,167.94,2900,170.45,170.8,167.0,167.94,2900,0.0,1.0
2014-05-19,172.51,172.51,170.45,170.45,400,172.51,172.51,170.45,170.45,400,0.0,1.0
2014-05-20,169.01,169.01,169.01,169.01,1900,169.01,169.01,169.01,169.01,1900,0.0,1.0
2014-05-21,168.98,169.0,167.51,167.51,1300,168.98,169.0,167.51,167.51,1300,0.0,1.0
2014-05-22,170.0,170.51,168.2,168.2,1000,170.0,170.51,168.2,168.2,1000,0.0,1.0
2014-05-23,171.88,171.88,171.88,171.88,500,171.88,171.88,171.88,171.88,500,0.0,1.0
2014-05-27,175.95,175.95,175.95,175.95,200,175.95,175.95,175.95,175.95,200,0.0,1.0
2014-05-28,173.0,173.0,173.0,173.0,0,173.0,173.0,173.0,173.0,0,0.0,1.0
2014-05-29,173.09,173.09,173.09,173.09,500,173.09,173.09,173.09,173.09,500,0.0,1.0
2014-05-30,171.3,175.0,171.3,175.0,1300,171.3,175.0,171.3,175.0,1300,0.0,1.0
2014-06-02,169.94,169.94,169.94,169.94,0,169.94,169.94,169.94,169.94,0,0.0,1.0
2014-06-03,168.07,168.07,168.0,168.0,700,168.07,168.07,168.0,168.0,700,0.0,1.0
2014-06-04,168.37,168.37,168.37,168.37,300,168.37,168.37,168.37,168.37,300,0.0,1.0
2014-06-05,174.81,174.81,168.0,168.0,4000,174.81,174.81,168.0,168.0,4000,0.0,1.0
2014-06-06,175.75,175.75,175.75,175.75,400,175.75,175.75,175.75,175.75,400,0.0,1.0
2014-06-09,177.67,177.96,172.0,177.96,1000,177.67,177.96,172.0,177.96,1000,0.0,1.0
2014-06-10,176.61,178.0,176.61,178.0,700,176.61,178.0,176.61,178.0,700,0.0,1.0
2014-06-11,175.85,175.85,175.85,175.85,0,175.85,175.85,175.85,175.85,0,0.0,1.0
2014-06-12,175.81,175.81,175.81,175.81,0,175.81,175.81,175.81,175.81,0,0.0,1.0
2014-06-13,179.99,179.99,179.99,179.99,300,179.99,179.99,179.99,179.99,300,0.0,1.0
2014-06-16,184.34,185.99,183.44,183.44,1100,184.34,185.99,183.44,183.44,1100,0.0,1.0
2014-06-17,192.94,194.59,186.0,194.59,2700,192.94,194.59,186.0,194.59,2700,0.0,1.0
2014-06-18,192.5,192.5,189.97,189.97,600,192.5,192.5,189.97,189.97,600,0.0,1.0
2014-06-19,199.93,199.93,199.93,199.93,500,199.93,199.93,199.93,199.93,500,0.0,1.0
2014-06-20,209.99,211.51,200.43,200.43,3200,209.99,211.51,200.43,200.43,3200,0.0,1.0
2014-06-23,219.68,219.68,203.87,209.96,1500,219.68,219.68,203.87,209.96,1500,0.0,1.0
2014-06-24,210.7,218.87,210.7,218.87,1100,210.7,218.87,210.7,218.87,1100,0.0,1.0
2014-06-25,217.9,217.9,216.88,217.9,900,217.9,217.9,216.88,217.9,900,0.0,1.0
2014-06-26,214.1,214.1,214.1,214.1,1800,214.1,214.1,214.1,214.1,1800,0.0,1.0
2014-06-27,206.06,212.02,200.01,212.02,16000,206.06,212.02,200.01,212.02,16000,0.0,1.0
2014-06-30,206.69,207.63,206.69,207.63,1300,206.69,207.63,206.69,207.63,1300,0.0,1.0
2014-07-01,199.3,205.99,199.3,203.2,2500,199.3,205.99,199.3,203.2,2500,0.0,1.0
2014-07-02,199.96,199.96,198.0,198.0,500,199.96,199.96,198.0,198.0,500,0.0,1.0
2014-07-03,197.0,200.0,192.37,192.37,1000,197.0,200.0,192.37,192.37,1000,0.0,1.0
2014-07-07,191.39,197.39,189.61,197.39,1400,191.39,197.39,189.61,197.39,1400,0.0,1.0
2014-07-08,192.92,198.815,187.91,196.46,1500,192.92,198.815,187.91,196.46,1500,0.0,1.0
2014-07-09,192.75,192.75,192.75,192.75,0,192.75,192.75,192.75,192.75,0,0.0,1.0
2014-07-10,183.1,183.1,183.1,183.1,500,183.1,183.1,183.1,183.1,500,0.0,1.0
2014-07-11,182.61,182.61,182.61,182.61,200,182.61,182.61,182.61,182.61,200,0.0,1.0
2014-07-14,183.15,188.45,183.15,188.45,900,183.15,188.45,183.15,188.45,900,0.0,1.0
2014-07-15,185.2,185.2,185.2,185.2,300,185.2,185.2,185.2,185.2,300,0.0,1.0
2014-07-16,184.08,185.29,181.1,181.1,1200,184.08,185.29,181.1,181.1,1200,0.0,1.0
2014-07-17,179.85,179.85,179.05,179.05,900,179.85,179.85,179.05,179.05,900,0.0,1.0
2014-07-18,185.74,185.74,176.24,176.24,1300,185.74,185.74,176.24,176.24,1300,0.0,1.0
2014-07-21,183.85,193.97,183.85,193.97,700,183.85,193.97,183.85,193.97,700,0.0,1.0
2014-07-22,180.33,180.33,180.33,180.33,0,180.33,180.33,180.33,180.33,0,0.0,1.0
2014-07-23,182.23,182.23,182.23,182.23,0,182.23,182.23,182.23,182.23,0,0.0,1.0
2014-07-24,180.0,180.0,180.0,180.0,300,180.0,180.0,180.0,180.0,300,0.0,1.0
2014-07-25,177.95,177.95,176.66,176.66,2600,177.95,177.95,176.66,176.66,2600,0.0,1.0
2014-07-28,173.01,183.89,168.07,183.89,1800,173.01,183.89,168.07,183.89,1800,0.0,1.0
2014-07-29,171.14,172.0,169.8,170.11,2300,171.14,172.0,169.8,170.11,2300,0.0,1.0
2014-07-30,173.2,173.2,171.76,171.8,900,173.2,173.2,171.76,171.8,900,0.0,1.0
2014-07-31,168.65,170.55,168.36,170.55,2000,168.65,170.55,168.36,170.55,2000,0.0,1.0
2014-08-01,170.05,170.05,168.25,168.25,1300,170.05,170.05,168.25,168.25,1300,0.0,1.0
2014-08-04,175.15,176.09,170.72,172.88,2200,175.15,176.09,170.72,172.88,2200,0.0,1.0
2014-08-05,176.8,176.8,176.8,176.8,0,176.8,176.8,176.8,176.8,0,0.0,1.0
2014-08-06,185.4,185.4,179.0,179.9,900,185.4,185.4,179.0,179.9,900,0.0,1.0
2014-08-07,194.965,199.98,194.965,199.98,900,194.965,199.98,194.965,199.98,900,0.0,1.0
2014-08-08,193.98,193.98,188.466,188.466,600,193.98,193.98,188.466,188.466,600,0.0,1.0
2014-08-11,184.6,189.166,182.34,183.33,1200,184.6,189.166,182.34,183.33,1200,0.0,1.0
2014-08-12,182.05,184.0,182.05,184.0,700,182.05,184.0,182.05,184.0,700,0.0,1.0
2014-08-13,183.8,184.65,183.8,184.65,500,183.8,184.65,183.8,184.65,500,0.0,1.0
2014-08-14,188.0,188.0,188.0,188.0,400,188.0,188.0,188.0,188.0,400,0.0,1.0
2014-08-15,196.15,199.98,196.15,199.98,1200,196.15,199.98,196.15,199.98,1200,0.0,1.0
2014-08-18,203.75,207.56,197.7,197.7,2400,203.75,207.56,197.7,197.7,2400,0.0,1.0
2014-08-19,203.01,209.999,203.01,209.7,1500,203.01,209.999,203.01,209.7,1500,0.0,1.0
2014-08-20,202.93,202.93,202.93,202.93,0,202.93,202.93,202.93,202.93,0,0.0,1.0
2014-08-21,202.25,206.4,202.0,202.95,1800,202.25,206.4,202.0,202.95,1800,0.0,1.0
2014-08-22,200.98,206.89,200.3,204.0,800,200.98,206.89,200.3,204.0,800,0.0,1.0
2014-08-25,192.55,198.22,192.55,198.22,800,192.55,198.22,192.55,198.22,800,0.0,1.0
2014-08-26,184.9,189.75,177.0,189.75,3000,184.9,189.75,177.0,189.75,3000,0.0,1.0
2014-08-27,185.0,185.0,182.07,185.0,800,185.0,185.0,182.07,185.0,800,0.0,1.0
2014-08-28,189.0,190.0,184.98,184.98,1800,189.0,190.0,184.98,184.98,1800,0.0,1.0
2014-08-29,191.34,191.34,189.45,190.0,900,191.34,191.34,189.45,190.0,900,0.0,1.0
2014-09-02,195.95,197.87,193.87,197.87,800,195.95,197.87,193.87,197.87,800,0.0,1.0
2014-09-03,189.0,195.02,187.5,195.02,2900,189.0,195.02,187.5,195.02,2900,0.0,1.0
2014-09-04,185.5,191.0,185.5,186.0,1200,185.5,191.0,185.5,186.0,1200,0.0,1.0
2014-09-05,181.4,181.4,181.4,181.4,400,181.4,181.4,181.4,181.4,400,0.0,1.0
2014-09-08,181.4,181.4,181.4,181.4,0,181.4,181.4,181.4,181.4,0,0.0,1.0
2014-09-09,186.03,194.99,185.02,194.99,600,186.03,194.99,185.02,194.99,600,0.0,1.0
2014-09-10,188.08,190.0,187.0,189.0,900,188.08,190.0,187.0,189.0,900,0.0,1.0
2014-09-11,184.63,184.63,184.63,184.63,500,184.63,184.63,184.63,184.63,500,0.0,1.0
2014-09-12,182.05,183.998,182.05,183.98,1300,182.05,183.998,182.05,183.98,1300,0.0,1.0
2014-09-15,176.22,181.9999,176.21,177.5,4000,176.22,181.9999,176.21,177.5,4000,0.0,1.0
2014-09-16,179.98,179.98,173.01,175.96,1600,179.98,179.98,173.01,175.96,1600,0.0,1.0
2014-09-17,179.98,179.98,179.98,179.98,0,179.98,179.98,179.98,179.98,0,0.0,1.0
2014-09-18,181.0,181.0,181.0,181.0,300,181.0,181.0,181.0,181.0,300,0.0,1.0
2014-09-19,174.01,181.15,174.01,180.7,1800,174.01,181.15,174.01,180.7,1800,0.0,1.0
2014-09-22,177.25,178.0,175.52,175.52,1900,177.25,178.0,175.52,175.52,1900,0.0,1.0
2014-09-23,177.02,182.0,176.5,176.5,2200,177.02,182.0,176.5,176.5,2200,0.0,1.0
2014-09-24,181.95,181.95,181.95,181.95,700,181.95,181.95,181.95,181.95,700,0.0,1.0
2014-09-25,175.31,180.0,175.31,179.8,1300,175.31,180.0,175.31,179.8,1300,0.0,1.0
2014-09-26,194.89,194.89,194.89,194.89,700,194.89,194.89,194.89,194.89,700,0.0,1.0
2014-09-29,187.6,189.8,172.95,189.8,1500,187.6,189.8,172.95,189.8,1500,0.0,1.0
2014-09-30,180.5,189.87,180.5,189.87,2400,180.5,189.87,180.5,189.87,2400,0.0,1.0
2014-10-01,175.04,183.85,175.03,183.85,1800,175.04,183.85,175.03,183.85,1800,0.0,1.0
2014-10-02,179.0,179.0,175.0,175.01,1700,179.0,179.0,175.0,175.01,1700,0.0,1.0
2014-10-03,181.24,184.99,181.24,184.99,1100,181.24,184.99,181.24,184.99,1100,0.0,1.0
2014-10-06,184.95,184.95,184.95,184.95,500,184.95,184.95,184.95,184.95,500,0.0,1.0
2014-10-07,175.21,175.53,175.21,175.53,800,175.21,175.53,175.21,175.53,800,0.0,1.0
2014-10-08,175.25,175.25,175.25,175.25,400,175.25,175.25,175.25,175.25,400,0.0,1.0
2014-10-09,175.26,175.26,175.26,175.26,600,175.26,175.26,175.26,175.26,600,0.0,1.0
2014-10-10,184.86,184.86,173.97,173.97,4000,184.86,184.86,173.97,173.97,4000,0.0,1.0
2014-10-13,177.7,178.0,174.77,176.14,1300,177.7,178.0,174.77,176.14,1300,0.0,1.0
2014-10-14,182.48,182.48,182.48,182.48,1000,182.48,182.48,182.48,182.48,1000,0.0,1.0
2014-10-15,187.74,188.0,175.18,188.0,2300,187.74,188.0,175.18,188.0,2300,0.0,1.0
2014-10-16,185.89,185.89,185.89,185.89,700,185.89,185.89,185.89,185.89,700,0.0,1.0
2014-10-17,189.0,189.0,186.0,186.0,1500,189.0,189.0,186.0,186.0,1500,0.0,1.0
2014-10-20,185.75,188.75,185.75,188.75,800,185.75,188.75,185.75,188.75,800,0.0,1.0
2014-10-21,187.9,188.0,187.9,188.0,1100,187.9,188.0,187.9,188.0,1100,0.0,1.0
2014-10-22,187.9,187.9,187.9,187.9,138,187.9,187.9,187.9,187.9,138,0.0,1.0
2014-10-23,188.74,188.74,188.74,188.74,300,188.74,188.74,188.74,188.74,300,0.0,1.0
2014-10-24,188.61,188.61,188.0,188.0,800,188.61,188.61,188.0,188.0,800,0.0,1.0
2014-10-27,186.03,188.59,186.03,188.59,500,186.03,188.59,186.03,188.59,500,0.0,1.0
2014-10-28,187.95,188.75,187.0,187.0,1100,187.95,188.75,187.0,187.0,1100,0.0,1.0
2014-10-29,187.99,187.99,187.99,187.99,700,187.99,187.99,187.99,187.99,700,0.0,1.0
2014-10-30,190.99,190.99,190.0,190.0,800,190.99,190.99,190.0,190.0,800,0.0,1.0
2014-10-31,182.65,182.65,182.65,182.65,2100,182.65,182.65,182.65,182.65,2100,0.0,1.0
2014-11-03,187.99,187.99,178.1,178.1,1000,187.99,187.99,178.1,178.1,1000,0.0,1.0
2014-11-04,187.99,187.99,187.99,187.99,198,187.99,187.99,187.99,187.99,198,0.0,1.0
2014-11-05,184.0,184.0,184.0,184.0,600,184.0,184.0,184.0,184.0,600,0.0,1.0
2014-11-06,196.0,196.0,189.406,189.406,1000,196.0,196.0,189.406,189.406,1000,0.0,1.0
2014-11-07,198.0,198.0,190.01,190.01,1100,198.0,198.0,190.01,190.01,1100,0.0,1.0
2014-11-10,200.0,200.0,200.0,200.0,400,200.0,200.0,200.0,200.0,400,0.0,1.0
2014-11-11,215.0,217.94,202.0,202.0,2700,215.0,217.94,202.0,202.0,2700,0.0,1.0
2014-11-12,222.49,223.0,215.0,215.0,1500,222.49,223.0,215.0,215.0,1500,0.0,1.0
2014-11-13,220.09,222.0,219.64,220.0,1800,220.09,222.0,219.64,220.0,1800,0.0,1.0
2014-11-14,216.27,216.27,216.27,216.27,600,216.27,216.27,216.27,216.27,600,0.0,1.0
2014-11-17,218.96,218.96,218.96,218.96,500,218.96,218.96,218.96,218.96,500,0.0,1.0
2014-11-18,221.99,224.91,221.99,224.91,500,221.99,224.91,221.99,224.91,500,0.0,1.0
2014-11-19,221.99,221.99,221.99,221.99,370,221.99,221.99,221.99,221.99,370,0.0,1.0
2014-11-20,221.99,221.99,221.99,221.99,355,221.99,221.99,221.99,221.99,355,0.0,1.0
2014-11-21,216.0,225.0,215.5,225.0,1300,216.0,225.0,215.5,225.0,1300,0.0,1.0
2014-11-24,220.0,220.0,215.99,215.99,700,220.0,220.0,215.99,215.99,700,0.0,1.0
2014-11-25,221.5,221.5,221.5,221.5,300,221.5,221.5,221.5,221.5,300,0.0,1.0
2014-11-26,221.49,221.49,221.49,221.49,200,221.49,221.49,221.49,221.49,200,0.0,1.0
2014-11-28,221.29,221.29,221.29,221.29,500,221.29,221.29,221.29,221.29,500,0.0,1.0
2014-12-01,217.2,217.2,217.2,217.2,700,217.2,217.2,217.2,217.2,700,0.0,1.0
2014-12-02,219.73,219.73,219.73,219.73,500,219.73,219.73,219.73,219.73,500,0.0,1.0
2014-12-03,220.12,224.3,215.33,215.33,1300,220.12,224.3,215.33,215.33,1300,0.0,1.0
2014-12-04,220.12,220.12,220.12,220.12,62,220.12,220.12,220.12,220.12,62,0.0,1.0
2014-12-05,216.97,216.97,216.97,216.97,400,216.97,216.97,216.97,216.97,400,0.0,1.0
2014-12-08,215.01,215.69,215.01,215.02,2100,215.01,215.69,215.01,215.02,2100,0.0,1.0
2014-12-09,218.91,218.91,215.0001,215.0001,1900,218.91,218.91,215.0001,215.0001,1900,0.0,1.0
2014-12-10,218.91,218.91,218.91,218.91,562,218.91,218.91,218.91,218.91,562,0.0,1.0
2014-12-11,218.91,218.91,218.91,218.91,677,218.91,218.91,218.91,218.91,677,0.0,1.0
2014-12-12,201.0,202.0,199.98,199.98,1400,201.0,202.0,199.98,199.98,1400,0.0,1.0
2014-12-15,195.01,195.01,195.01,195.01,900,195.01,195.01,195.01,195.01,900,0.0,1.0
2014-12-16,201.99,201.99,201.99,201.99,700,201.99,201.99,201.99,201.99,700,0.0,1.0
2014-12-17,211.89,211.89,211.89,211.89,700,211.89,211.89,211.89,211.89,700,0.0,1.0
2014-12-18,203.69,210.0,199.51,210.0,900,203.69,210.0,199.51,210.0,900,0.0,1.0
2014-12-19,201.25,204.6,193.5,193.5,4100,201.25,204.6,193.5,193.5,4100,0.0,1.0
2014-12-22,207.0,207.0,195.0065,195.0065,1100,207.0,207.0,195.0065,195.0065,1100,0.0,1.0
2014-12-23,203.51,205.0,203.0,203.0,2100,203.51,205.0,203.0,203.0,2100,0.0,1.0
2014-12-24,208.0,208.0,208.0,208.0,600,208.0,208.0,208.0,208.0,600,0.0,1.0
2014-12-26,208.0,208.0,208.0,208.0,131,208.0,208.0,208.0,208.0,131,0.0,1.0
2014-12-29,202.68,202.68,202.68,202.68,400,202.68,202.68,202.68,202.68,400,0.0,1.0
2014-12-30,220.11,220.11,219.0,219.0,1100,220.11,220.11,219.0,219.0,1100,0.0,1.0
2014-12-31,263.01,280.51,234.99,234.99,7800,263.01,280.51,234.99,234.99,7800,0.0,1.0
2015-01-02,240.0,253.25,232.0,253.25,8200,240.0,253.25,232.0,253.25,8200,0.0,1.0
2015-01-05,230.18,230.18,230.18,230.18,2100,230.18,230.18,230.18,230.18,2100,0.0,1.0
2015-01-06,229.98,229.98,229.98,229.98,800,229.98,229.98,229.98,229.98,800,0.0,1.0
2015-01-07,236.99,239.0,232.52,239.0,1400,236.99,239.0,232.52,239.0,1400,0.0,1.0
2015-01-08,235.78,235.78,225.0,230.0,1400,235.78,235.78,225.0,230.0,1400,0.0,1.0
2015-01-09,212.2,212.2,212.2,212.2,600,212.2,212.2,212.2,212.2,600,0.0,1.0
2015-01-12,218.69,218.69,218.0,218.0,1000,218.69,218.69,218.0,218.0,1000,0.0,1.0
2015-01-13,216.61,218.02,216.61,218.02,800,216.61,218.02,216.61,218.02,800,0.0,1.0
2015-01-14,210.0,210.0,210.0,210.0,500,210.0,210.0,210.0,210.0,500,0.0,1.0
2015-01-15,203.54,203.54,203.54,203.54,400,203.54,203.54,203.54,203.54,400,0.0,1.0
2015-01-16,200.69,203.17,200.0,203.17,1500,200.69,203.17,200.0,203.17,1500,0.0,1.0
2015-01-20,195.21,214.99,195.21,214.99,600,195.21,214.99,195.21,214.99,600,0.0,1.0
2015-01-21,190.11,190.11,190.11,190.11,500,190.11,190.11,190.11,190.11,500,0.0,1.0
2015-01-22,187.0,187.0,187.0,187.0,800,187.0,187.0,187.0,187.0,800,0.0,1.0
2015-01-23,194.5499,194.5499,190.05,190.05,900,194.5499,194.5499,190.05,190.05,900,0.0,1.0
2015-01-26,194.5499,194.5499,194.5499,194.5499,135,194.5499,194.5499,194.5499,194.5499,135,0.0,1.0
2015-01-27,188.5,188.5,188.5,188.5,500,188.5,188.5,188.5,188.5,500,0.0,1.0
2015-01-28,188.6,189.88,188.59,188.59,900,188.6,189.88,188.59,188.59,900,0.0,1.0
2015-01-29,192.0,192.0,192.0,192.0,400,192.0,192.0,192.0,192.0,400,0.0,1.0
2015-01-30,188.5,188.5,188.5,188.5,700,188.5,188.5,188.5,188.5,700,0.0,1.0
2015-02-02,190.03,190.03,188.0005,188.01,900,190.03,190.03,188.0005,188.01,900,0.0,1.0
2015-02-03,196.7,196.7,196.7,196.7,400,196.7,196.7,196.7,196.7,400,0.0,1.0
2015-02-04,181.25,181.25,181.25,181.25,1000,181.25,181.25,181.25,181.25,1000,0.0,1.0
2015-02-05,186.01,186.01,186.01,186.01,400,186.01,186.01,186.01,186.01,400,0.0,1.0
2015-02-06,187.03,187.03,187.03,187.03,500,187.03,187.03,187.03,187.03,500,0.0,1.0
2015-02-09,188.01,188.01,188.01,188.01,300,188.01,188.01,188.01,188.01,300,0.0,1.0
2015-02-10,188.01,188.01,188.01,188.01,500,188.01,188.01,188.01,188.01,500,0.0,1.0
2015-02-11,188.0,202.0,188.0,202.0,900,188.0,202.0,188.0,202.0,900,0.0,1.0
2015-02-12,188.0,188.0,188.0,188.0,301,188.0,188.0,188.0,188.0,301,0.0,1.0
2015-02-13,188.02,199.0,188.02,191.5,23200,188.02,199.0,188.02,191.5,23200,0.0,1.0
2015-02-17,190.0,190.0,190.0,190.0,1200,190.0,190.0,190.0,190.0,1200,0.0,1.0
2015-02-18,195.0,195.0,195.0,195.0,700,195.0,195.0,195.0,195.0,700,0.0,1.0
2015-02-19,195.0,195.0,195.0,195.0,271,195.0,195.0,195.0,195.0,271,0.0,1.0
2015-02-20,189.25,195.0,189.25,195.0,700,189.25,195.0,189.25,195.0,700,0.0,1.0
2015-02-23,189.25,189.25,189.25,189.25,369,189.25,189.25,189.25,189.25,369,0.0,1.0
2015-02-24,189.25,189.25,189.25,189.25,417,189.25,189.25,189.25,189.25,417,0.0,1.0
2015-02-25,189.25,189.25,189.25,189.25,218,189.25,189.25,189.25,189.25,218,0.0,1.0
2015-02-26,194.01,195.0,192.15,195.0,700,194.01,195.0,192.15,195.0,700,0.0,1.0
2015-02-27,194.01,194.01,194.01,194.01,400,194.01,194.01,194.01,194.01,400,0.0,1.0
2015-03-02,198.25,199.09,190.8,190.99,18100,198.25,199.09,190.8,190.99,18100,0.0,1.0
2015-03-03,194.35,196.5,192.22,193.5,13200,194.35,196.5,192.22,193.5,13200,0.0,1.0
2015-03-04,200.21,203.4,195.0,195.0,34500,200.21,203.4,195.0,195.0,34500,0.0,1.0
2015-03-05,201.7,203.12,199.0,199.0,10700,201.7,203.12,199.0,199.0,10700,0.0,1.0
2015-03-06,196.34,197.34,191.43,194.79,9500,196.34,197.34,191.43,194.79,9500,0.0,1.0
2015-03-09,199.0,199.0,196.5999,196.5999,2300,199.0,199.0,196.5999,196.5999,2300,0.0,1.0
2015-03-10,200.54,202.0,200.54,202.0,800,200.54,202.0,200.54,202.0,800,0.0,1.0
2015-03-11,194.25,194.25,194.25,194.25,200,194.25,194.25,194.25,194.25,200,0.0,1.0
2015-03-12,205.02,205.02,205.02,205.02,600,205.02,205.02,205.02,205.02,600,0.0,1.0
2015-03-13,192.79,193.6,168.9,193.6,6400,192.79,193.6,168.9,193.6,6400,0.0,1.0
2015-03-16,194.85,194.85,193.5,193.5,1100,194.85,194.85,193.5,193.5,1100,0.0,1.0
2015-03-17,188.0,192.0,188.0,192.0,2100,188.0,192.0,188.0,192.0,2100,0.0,1.0
2015-03-18,193.99,194.0,180.56,188.0,3500,193.99,194.0,180.56,188.0,3500,0.0,1.0
2015-03-19,194.4,202.91,189.0,189.4999,6100,194.4,202.91,189.0,189.4999,6100,0.0,1.0
2015-03-20,192.55,194.79,187.82,187.82,7600,192.55,194.79,187.82,187.82,7600,0.0,1.0
2015-03-23,190.81,193.0,189.66,191.3999,4700,190.81,193.0,189.66,191.3999,4700,0.0,1.0
2015-03-24,190.49,194.99,190.25,194.99,900,190.49,194.99,190.25,194.99,900,0.0,1.0
2015-03-25,184.56,189.495,184.02,187.47,1700,184.56,189.495,184.02,187.47,1700,0.0,1.0
2015-03-26,192.8,195.0,187.5,194.99,3700,192.8,195.0,187.5,194.99,3700,0.0,1.0
2015-03-27,191.2,191.2,185.15,185.15,900,191.2,191.2,185.15,185.15,900,0.0,1.0
2015-03-30,191.2,191.2,191.2,191.2,426,191.2,191.2,191.2,191.2,426,0.0,1.0
2015-03-31,183.2,190.0,172.91,186.53,21800,183.2,190.0,172.91,186.53,21800,0.0,1.0
2015-04-01,187.99,194.97,185.01,185.01,2100,187.99,194.97,185.01,185.01,2100,0.0,1.0
2015-04-02,185.67,186.9,185.0,185.0,1800,185.67,186.9,185.0,185.0,1800,0.0,1.0
2015-04-06,187.5,187.5,187.5,187.5,500,187.5,187.5,187.5,187.5,500,0.0,1.0
2015-04-07,187.44,190.0,185.0,185.0,1800,187.44,190.0,185.0,185.0,1800,0.0,1.0
2015-04-08,195.0,195.0,190.5,190.5,1300,195.0,195.0,190.5,190.5,1300,0.0,1.0
2015-04-09,193.2,194.1,190.01,193.1,1300,193.2,194.1,190.01,193.1,1300,0.0,1.0
2015-04-10,193.2,193.2,193.2,193.2,160,193.2,193.2,193.2,193.2,160,0.0,1.0
2015-04-13,188.5,188.5,188.5,188.5,200,188.5,188.5,188.5,188.5,200,0.0,1.0
2015-04-14,183.61,187.98,183.61,187.98,1500,183.61,187.98,183.61,187.98,1500,0.0,1.0
2015-04-15,185.0,185.0,184.57,184.78,2100,185.0,185.0,184.57,184.78,2100,0.0,1.0
2015-04-16,190.73,192.0,189.68,189.68,2000,190.73,192.0,189.68,189.68,2000,0.0,1.0
2015-04-17,187.1,187.7,187.1,187.7,700,187.1,187.7,187.1,187.7,700,0.0,1.0
2015-04-20,187.4,187.4,185.4,186.2,800,187.4,187.4,185.4,186.2,800,0.0,1.0
2015-04-21,185.02,186.5,185.0101,186.0,1500,185.02,186.5,185.0101,186.0,1500,0.0,1.0
2015-04-22,185.08,185.08,185.08,185.08,800,185.08,185.08,185.08,185.08,800,0.0,1.0
2015-04-23,187.91,187.91,185.0001,185.0001,2500,187.91,187.91,185.0001,185.0001,2500,0.0,1.0
2015-04-24,196.24,196.24,192.4,194.8,1300,196.24,196.24,192.4,194.8,1300,0.0,1.0
2015-04-27,203.0,203.0,203.0,203.0,400,203.0,203.0,203.0,203.0,400,0.0,1.0
2015-04-28,194.0,194.0,194.0,194.0,400,194.0,194.0,194.0,194.0,400,0.0,1.0
2015-04-29,204.1,204.1,200.301,200.301,700,204.1,204.1,200.301,200.301,700,0.0,1.0
2015-04-30,201.01,208.1,200.02,208.1,900,201.01,208.1,200.02,208.1,900,0.0,1.0
2015-05-01,201.5,201.5,200.0,200.0,1000,201.5,201.5,200.0,200.0,1000,0.0,1.0
2015-05-04,201.22,201.22,200.74,200.74,600,201.22,201.22,200.74,200.74,600,0.0,1.0
2015-05-05,209.27,210.0,202.5,210.0,3100,209.27,210.0,202.5,210.0,3100,0.0,1.0
2015-05-06,205.22,207.75,205.22,207.75,800,205.22,207.75,205.22,207.75,800,0.0,1.0
2015-05-07,207.32,209.0,207.32,209.0,1000,207.32,209.0,207.32,209.0,1000,0.0,1.0
2015-05-08,212.0,212.0,212.0,212.0,300,212.0,212.0,212.0,212.0,300,0.0,1.0
2015-05-11,211.11,211.11,208.0,208.45,4000,211.11,211.11,208.0,208.45,4000,0.0,1.0
2015-05-12,211.0,214.38,209.92,211.4001,4300,211.0,214.38,209.92,211.4001,4300,0.0,1.0
2015-05-13,211.0,211.0,211.0,211.0,185,211.0,211.0,211.0,211.0,185,0.0,1.0
2015-05-14,202.9999,205.0499,196.0,204.0,5500,202.9999,205.0499,196.0,204.0,5500,0.0,1.0
2015-05-15,205.9,210.3,199.1,203.0,13900,205.9,210.3,199.1,203.0,13900,0.0,1.0
2015-05-18,200.81,209.0,200.0001,208.5,4800,200.81,209.0,200.0001,208.5,4800,0.0,1.0
2015-05-19,204.0,205.3,198.99,200.48,23400,204.0,205.3,198.99,200.48,23400,0.0,1.0
2015-05-20,203.55,203.55,201.05,203.5,4300,203.55,203.55,201.05,203.5,4300,0.0,1.0
2015-05-21,206.83,206.83,201.37,203.1999,8100,206.83,206.83,201.37,203.1999,8100,0.0,1.0
2015-05-22,207.47,209.27,206.13,208.0,18700,207.47,209.27,206.13,208.0,18700,0.0,1.0
2015-05-26,200.75,206.0,198.0,206.0,14800,200.75,206.0,198.0,206.0,14800,0.0,1.0
2015-05-27,208.55,208.55,202.55,205.75,4000,208.55,208.55,202.55,205.75,4000,0.0,1.0
2015-05-28,207.24,207.89,206.1001,206.8,17500,207.24,207.89,206.1001,206.8,17500,0.0,1.0
2015-05-29,204.4,207.81,204.4,207.69,6800,204.4,207.81,204.4,207.69,6800,0.0,1.0
2015-06-01,201.45,203.5,197.05,203.5,7700,201.45,203.5,197.05,203.5,7700,0.0,1.0
2015-06-02,201.4,202.1,201.2,201.2,2200,201.4,202.1,201.2,201.2,2200,0.0,1.0
2015-06-03,199.9,202.0,198.2,201.2499,12300,199.9,202.0,198.2,201.2499,12300,0.0,1.0
2015-06-04,201.6,201.64,198.5,198.5,9500,201.6,201.64,198.5,198.5,9500,0.0,1.0
2015-06-05,208.31,209.7,200.8599,200.9599,33600,208.31,209.7,200.8599,200.9599,33600,0.0,1.0
2015-06-08,197.81,208.46,197.81,207.25,23600,197.81,208.46,197.81,207.25,23600,0.0,1.0
2015-06-09,200.18,200.3,197.3,197.85,10700,200.18,200.3,197.3,197.85,10700,0.0,1.0
2015-06-10,206.98,207.86,200.6,200.6,13100,206.98,207.86,200.6,200.6,13100,0.0,1.0
2015-06-11,212.51,212.51,207.55,208.5,3800,212.51,212.51,207.55,208.5,3800,0.0,1.0
2015-06-12,215.66,221.39,215.3,217.0,32900,215.66,221.39,215.3,217.0,32900,0.0,1.0
2015-06-15,213.3,216.89,213.1,215.25,2600,213.3,216.89,213.1,215.25,2600,0.0,1.0
2015-06-16,217.69,217.69,213.51,214.5001,4500,217.69,217.69,213.51,214.5001,4500,0.0,1.0
2015-06-17,218.51,222.5,217.6001,221.37,6200,218.51,222.5,217.6001,221.37,6200,0.0,1.0
2015-06-18,217.57,221.31,214.0001,214.31,2800,217.57,221.31,214.0001,214.31,2800,0.0,1.0
2015-06-19,218.02,219.79,218.02,219.79,5300,218.02,219.79,218.02,219.79,5300,0.0,1.0
2015-06-22,214.94,220.45,214.94,220.45,1500,214.94,220.45,214.94,220.45,1500,0.0,1.0
2015-06-23,210.97,210.97,208.21,208.21,2000,210.97,210.97,208.21,208.21,2000,0.0,1.0
2015-06-24,210.0,210.0,209.19,209.19,1100,210.0,210.0,209.19,209.19,1100,0.0,1.0
2015-06-25,206.82,213.94,206.82,213.94,1600,206.82,213.94,206.82,213.94,1600,0.0,1.0
2015-06-26,200.61,200.61,193.76,196.8,6900,200.61,200.61,193.76,196.8,6900,0.0,1.0
2015-06-29,197.75,201.88,196.0,196.0,1800,197.75,201.88,196.0,196.0,1800,0.0,1.0
2015-06-30,196.51,196.51,196.51,196.51,900,196.51,196.51,196.51,196.51,900,0.0,1.0
2015-07-01,200.44,200.79,188.21,192.15,9600,200.44,200.79,188.21,192.15,9600,0.0,1.0
2015-07-02,199.0,199.0,196.99,196.99,1500,199.0,199.0,196.99,196.99,1500,0.0,1.0
2015-07-06,196.0,200.0,196.0,200.0,1100,196.0,200.0,196.0,200.0,1100,0.0,1.0
2015-07-07,195.92,199.0,195.92,197.32,2500,195.92,199.0,195.92,197.32,2500,0.0,1.0
2015-07-08,195.92,195.92,195.92,195.92,95,195.92,195.92,195.92,195.92,95,0.0,1.0
2015-07-09,190.31,190.75,190.31,190.75,1000,190.31,190.75,190.31,190.75,1000,0.0,1.0
2015-07-10,195.6,195.6,195.6,195.6,400,195.6,195.6,195.6,195.6,400,0.0,1.0
2015-07-13,198.4,199.78,191.582,191.582,3400,198.4,199.78,191.582,191.582,3400,0.0,1.0
2015-07-14,198.88,198.88,192.41,193.3,400,198.88,198.88,192.41,193.3,400,0.0,1.0
2015-07-15,195.56,195.56,194.21,194.21,500,195.56,195.56,194.21,194.21,500,0.0,1.0
2015-07-16,198.45,198.45,195.0,195.0,500,198.45,198.45,195.0,195.0,500,0.0,1.0
2015-07-17,195.0,198.74,191.22,198.74,9000,195.0,198.74,191.22,198.74,9000,0.0,1.0
2015-07-20,196.2,196.2,192.3037,196.2,5200,196.2,196.2,192.3037,196.2,5200,0.0,1.0
2015-07-21,197.74,197.74,195.8999,197.35,1200,197.74,197.74,195.8999,197.35,1200,0.0,1.0
2015-07-22,203.61,204.7,197.39,197.39,14500,203.61,204.7,197.39,197.39,14500,0.0,1.0
2015-07-23,214.2,224.17,207.5001,207.5001,21200,214.2,224.17,207.5001,207.5001,21200,0.0,1.0
2015-07-24,208.15,208.15,208.15,208.15,400,208.15,208.15,208.15,208.15,400,0.0,1.0
2015-07-27,209.1,209.1,209.1,209.1,300,209.1,209.1,209.1,209.1,300,0.0,1.0
2015-07-28,210.01,210.01,210.01,210.01,500,210.01,210.01,210.01,210.01,500,0.0,1.0
2015-07-29,206.4,209.5,206.35,209.5,900,206.4,209.5,206.35,209.5,900,0.0,1.0
2015-07-30,198.71,201.26,198.71,200.001,1100,198.71,201.26,198.71,200.001,1100,0.0,1.0
2015-07-31,204.8,204.8,197.31,199.77,7700,204.8,204.8,197.31,199.77,7700,0.0,1.0
2015-08-03,201.0,201.0,201.0,201.0,400,201.0,201.0,201.0,201.0,400,0.0,1.0
2015-08-04,208.08,208.08,208.08,208.08,200,208.08,208.08,208.08,208.08,200,0.0,1.0
2015-08-05,202.4,208.21,202.4,208.21,3700,202.4,208.21,202.4,208.21,3700,0.0,1.0
2015-08-06,203.5,209.3,203.5,209.3,400,203.5,209.3,203.5,209.3,400,0.0,1.0
2015-08-07,200.0,206.7,200.0,206.7,800,200.0,206.7,200.0,206.7,800,0.0,1.0
2015-08-10,201.18,202.19,196.5,200.77,2700,201.18,202.19,196.5,200.77,2700,0.0,1.0
2015-08-11,198.03,200.0,194.02,197.78,7000,198.03,200.0,194.02,197.78,7000,0.0,1.0
2015-08-12,196.2,198.4,191.41,197.0,18200,196.2,198.4,191.41,197.0,18200,0.0,1.0
2015-08-13,198.0,210.0,196.6,196.6,17200,198.0,210.0,196.6,196.6,17200,0.0,1.0
2015-08-14,209.79,209.79,208.0,208.0,500,209.79,209.79,208.0,208.0,500,0.0,1.0
2015-08-17,211.5,213.5,209.0,213.5,23600,211.5,213.5,209.0,213.5,23600,0.0,1.0
2015-08-18,211.1,212.58,208.55,211.0,4500,211.1,212.58,208.55,211.0,4500,0.0,1.0
2015-08-19,206.53,210.79,205.05,210.79,1300,206.53,210.79,205.05,210.79,1300,0.0,1.0
2015-08-20,202.0,210.0,202.0,206.5,2200,202.0,210.0,202.0,206.5,2200,0.0,1.0
2015-08-21,197.2,199.96,197.2,198.1,1500,197.2,199.96,197.2,198.1,1500,0.0,1.0
2015-08-24,187.7,202.132,187.7,194.0,3600,187.7,202.132,187.7,194.0,3600,0.0,1.0
2015-08-25,194.5,194.5,194.5,194.5,400,194.5,194.5,194.5,194.5,400,0.0,1.0
2015-08-26,195.0,197.0,191.3,197.0,2400,195.0,197.0,191.3,197.0,2400,0.0,1.0
2015-08-27,194.69,196.33,192.51,196.33,1400,194.69,196.33,192.51,196.33,1400,0.0,1.0
2015-08-28,194.51,194.51,194.51,194.51,600,194.51,194.51,194.51,194.51,600,0.0,1.0
2015-08-31,194.96,194.96,192.01,192.01,900,194.96,194.96,192.01,192.01,900,0.0,1.0
2015-09-01,194.95,194.95,194.95,194.95,800,194.95,194.95,194.95,194.95,800,0.0,1.0
2015-09-02,194.0,196.0,194.0,196.0,700,194.0,196.0,194.0,196.0,700,0.0,1.0
2015-09-03,198.3,198.3,193.0,193.0,1100,198.3,198.3,193.0,193.0,1100,0.0,1.0
2015-09-04,198.3,198.3,198.3,198.3,537,198.3,198.3,198.3,198.3,537,0.0,1.0
2015-09-08,196.82,202.0,195.42,201.83,5700,196.82,202.0,195.42,201.83,5700,0.0,1.0
2015-09-09,194.0,198.88,194.0,198.0,1700,194.0,198.88,194.0,198.0,1700,0.0,1.0
2015-09-10,198.79,202.31,194.01,197.0,2700,198.79,202.31,194.01,197.0,2700,0.0,1.0
2015-09-11,200.29,201.2,196.76,200.17,5700,200.29,201.2,196.76,200.17,5700,0.0,1.0
2015-09-14,202.5,202.5,198.6999,200.12,13000,202.5,202.5,198.6999,200.12,13000,0.0,1.0
2015-09-15,209.0,215.14,203.2,203.67,3200,209.0,215.14,203.2,203.67,3200,0.0,1.0
2015-09-16,207.0,210.96,207.0,209.75,1200,207.0,210.96,207.0,209.75,1200,0.0,1.0
2015-09-17,209.39,213.0,205.0001,211.01,15700,209.39,213.0,205.0001,211.01,15700,0.0,1.0
2015-09-18,192.1,209.8,192.0,207.0,17700,192.1,209.8,192.0,207.0,17700,0.0,1.0
2015-09-21,196.68,198.75,196.0,196.76,3500,196.68,198.75,196.0,196.76,3500,0.0,1.0
2015-09-22,194.6,196.91,194.6,196.68,1200,194.6,196.91,194.6,196.68,1200,0.0,1.0
2015-09-23,196.8,196.8,193.09,196.5,900,196.8,196.8,193.09,196.5,900,0.0,1.0
2015-09-24,196.09,197.03,196.09,196.8,1700,196.09,197.03,196.09,196.8,1700,0.0,1.0
2015-09-25,193.4,199.75,192.0,197.13,2100,193.4,199.75,192.0,197.13,2100,0.0,1.0
2015-09-28,186.31,192.6,186.31,190.0,2000,186.31,192.6,186.31,190.0,2000,0.0,1.0
2015-09-29,183.8,184.7499,183.67,184.7499,1700,183.8,184.7499,183.67,184.7499,1700,0.0,1.0
2015-09-30,186.2,190.0,184.55,190.0,3600,186.2,190.0,184.55,190.0,3600,0.0,1.0
2015-10-01,185.9,186.58,185.9,186.58,800,185.9,186.58,185.9,186.58,800,0.0,1.0
2015-10-02,191.6,191.6,185.47,188.89,5500,191.6,191.6,185.47,188.89,5500,0.0,1.0
2015-10-05,193.82,193.82,193.82,193.82,600,193.82,193.82,193.82,193.82,600,0.0,1.0
2015-10-06,198.5,198.5,193.04,193.04,1800,198.5,198.5,193.04,193.04,1800,0.0,1.0
2015-10-07,199.0,203.99,197.0,198.34,3000,199.0,203.99,197.0,198.34,3000,0.0,1.0
2015-10-08,198.98,198.98,183.25,183.25,600,198.98,198.98,183.25,183.25,600,0.0,1.0
2015-10-09,198.75,198.75,198.75,198.75,500,198.75,198.75,198.75,198.75,500,0.0,1.0
2015-10-12,200.82,201.005,198.45,201.005,1500,200.82,201.005,198.45,201.005,1500,0.0,1.0
2015-10-13,197.81,200.0,197.81,200.0,700,197.81,200.0,197.81,200.0,700,0.0,1.0
2015-10-14,195.81,199.41,195.0,199.41,2000,195.81,199.41,195.0,199.41,2000,0.0,1.0
2015-10-15,201.78,201.78,201.78,201.78,500,201.78,201.78,201.78,201.78,500,0.0,1.0
2015-10-16,200.0,203.7,188.772,203.7,1500,200.0,203.7,188.772,203.7,1500,0.0,1.0
2015-10-19,201.73,201.73,201.33,201.33,900,201.73,201.73,201.33,201.33,900,0.0,1.0
2015-10-20,205.95,205.95,199.39,199.4,2700,205.95,205.95,199.39,199.4,2700,0.0,1.0
2015-10-21,201.1,202.25,196.52,200.31,1500,201.1,202.25,196.52,200.31,1500,0.0,1.0
2015-10-22,203.54,203.54,203.54,203.54,300,203.54,203.54,203.54,203.54,300,0.0,1.0
2015-10-23,203.99,203.99,203.99,203.99,500,203.99,203.99,203.99,203.99,500,0.0,1.0
2015-10-26,202.0,202.0,201.6499,201.6499,800,202.0,202.0,201.6499,201.6499,800,0.0,1.0
2015-10-27,201.2,201.2,198.72,200.99,1300,201.2,201.2,198.72,200.99,1300,0.0,1.0
2015-10-28,208.4,208.4,201.84,201.84,1800,208.4,208.4,201.84,201.84,1800,0.0,1.0
2015-10-29,200.0,200.0,200.0,200.0,400,200.0,200.0,200.0,200.0,400,0.0,1.0
2015-10-30,204.7,204.7,204.7,204.7,900,204.7,204.7,204.7,204.7,900,0.0,1.0
2015-11-02,207.49,207.49,204.386,204.386,700,207.49,207.49,204.386,204.386,700,0.0,1.0
2015-11-03,204.06,204.06,204.06,204.06,400,204.06,204.06,204.06,204.06,400,0.0,1.0
2015-11-04,206.98,207.0,206.98,207.0,1000,206.98,207.0,206.98,207.0,1000,0.0,1.0
2015-11-05,208.23,208.23,208.23,208.23,300,208.23,208.23,208.23,208.23,300,0.0,1.0
2015-11-06,208.23,208.23,208.23,208.23,167,208.23,208.23,208.23,208.23,167,0.0,1.0
2015-11-09,202.0,202.0,202.0,202.0,100,202.0,202.0,202.0,202.0,100,0.0,1.0
2015-11-10,204.5,206.0,188.251,188.251,1200,204.5,206.0,188.251,188.251,1200,0.0,1.0
2015-11-11,204.5,204.5,204.5,204.5,300,204.5,204.5,204.5,204.5,300,0.0,1.0
2015-11-12,200.2,200.2,200.2,200.2,300,200.2,200.2,200.2,200.2,300,0.0,1.0
2015-11-13,199.45,199.45,199.45,199.45,300,199.45,199.45,199.45,199.45,300,0.0,1.0
2015-11-16,201.0,203.415,201.0,203.0,1800,201.0,203.415,201.0,203.0,1800,0.0,1.0
2015-11-17,201.79,206.427,201.79,206.427,400,201.79,206.427,201.79,206.427,400,0.0,1.0
2015-11-18,208.23,208.23,208.0,208.0,700,208.23,208.23,208.0,208.0,700,0.0,1.0
2015-11-19,207.7,207.7,207.7,207.7,200,207.7,207.7,207.7,207.7,200,0.0,1.0
2015-11-20,207.09,207.09,207.09,207.09,400,207.09,207.09,207.09,207.09,400,0.0,1.0
2015-11-23,183.77,183.77,183.77,183.77,500,183.77,183.77,183.77,183.77,500,0.0,1.0
2015-11-24,196.9999,197.0,181.02,186.0,900,196.9999,197.0,181.02,186.0,900,0.0,1.0
2015-11-25,196.9999,196.9999,196.9999,196.9999,157,196.9999,196.9999,196.9999,196.9999,157,0.0,1.0
2015-11-27,196.9999,196.9999,196.9999,196.9999,200,196.9999,196.9999,196.9999,196.9999,200,0.0,1.0
2015-11-30,201.37,206.78,201.37,204.98,1000,201.37,206.78,201.37,204.98,1000,0.0,1.0
2015-12-01,202.0,202.0,202.0,202.0,900,202.0,202.0,202.0,202.0,900,0.0,1.0
2015-12-02,212.54,212.54,205.12,205.12,1200,212.54,212.54,205.12,205.12,1200,0.0,1.0
2015-12-03,202.24,217.315,202.24,207.72,500,202.24,217.315,202.24,207.72,500,0.0,1.0
2015-12-04,221.45,231.66,216.0,216.35,2600,221.45,231.66,216.0,216.35,2600,0.0,1.0
2015-12-07,214.4,225.9,214.4,222.36,1800,214.4,225.9,214.4,222.36,1800,0.0,1.0
2015-12-08,211.5,216.0,198.92,198.92,900,211.5,216.0,198.92,198.92,900,0.0,1.0
2015-12-09,209.2,209.2,209.2,209.2,300,209.2,209.2,209.2,209.2,300,0.0,1.0
2015-12-10,206.0,206.0,205.26,205.27,1000,206.0,206.0,205.26,205.27,1000,0.0,1.0
2015-12-11,206.7,206.7,200.57,205.86,1000,206.7,206.7,200.57,205.86,1000,0.0,1.0
2015-12-14,204.5,204.5,195.77,195.77,700,204.5,204.5,195.77,195.77,700,0.0,1.0
2015-12-15,206.91,206.91,206.91,206.91,500,206.91,206.91,206.91,206.91,500,0.0,1.0
2015-12-16,207.67,207.67,207.67,207.67,400,207.67,207.67,207.67,207.67,400,0.0,1.0
2015-12-17,198.2,203.94,193.393,193.393,1400,198.2,203.94,193.393,193.393,1400,0.0,1.0
2015-12-18,207.86,207.86,193.21,193.21,2800,207.86,207.86,193.21,193.21,2800,0.0,1.0
2015-12-21,200.7,200.7,190.85,200.0,2500,200.7,200.7,190.85,200.0,2500,0.0,1.0
2015-12-22,206.535,206.535,206.535,206.535,300,206.535,206.535,206.535,206.535,300,0.0,1.0
2015-12-23,208.25,208.25,203.54,203.54,700,208.25,208.25,203.54,203.54,700,0.0,1.0
2015-12-24,203.9,209.59,203.9,207.01,3700,203.9,209.59,203.9,207.01,3700,0.0,1.0
2015-12-28,204.0,204.0,204.0,204.0,200,204.0,204.0,204.0,204.0,200,0.0,1.0
2015-12-29,207.0,207.0,205.25,205.25,400,207.0,207.0,205.25,205.25,400,0.0,1.0
2015-12-30,206.0,206.0,206.0,206.0,300,206.0,206.0,206.0,206.0,300,0.0,1.0
2015-12-31,202.0,205.57,202.0,205.57,800,202.0,205.57,202.0,205.57,800,0.0,1.0
2016-01-04,201.03,201.03,199.72,199.72,889,201.03,201.03,199.72,199.72,889,0.0,1.0
2016-01-05,201.03,201.03,201.03,201.03,239,201.03,201.03,201.03,201.03,239,0.0,1.0
2016-01-06,196.32,196.32,196.32,196.32,854,196.32,196.32,196.32,196.32,854,0.0,1.0
2016-01-07,193.55,193.55,193.55,193.55,622,193.55,193.55,193.55,193.55,622,0.0,1.0
2016-01-08,191.03,192.7,191.03,192.7,921,191.03,192.7,191.03,192.7,921,0.0,1.0
2016-01-11,191.03,191.03,191.03,191.03,507,191.03,191.03,191.03,191.03,507,0.0,1.0
2016-01-12,197.7,197.7,197.7,197.7,1205,197.7,197.7,197.7,197.7,1205,0.0,1.0
2016-01-13,193.6,193.6,193.6,193.6,844,193.6,193.6,193.6,193.6,844,0.0,1.0
2016-01-14,189.99,193.9,189.67,193.9,9992,189.99,193.9,189.67,193.9,9992,0.0,1.0
2016-01-15,183.85,188.66,183.85,188.66,887,183.85,188.66,183.85,188.66,887,0.0,1.0
2016-01-19,184.87,184.87,184.87,184.87,547,184.87,184.87,184.87,184.87,547,0.0,1.0
2016-01-20,181.76,181.76,181.76,181.76,704,181.76,181.76,181.76,181.76,704,0.0,1.0
2016-01-21,184.4,184.9899,174.1,174.1,2004,184.4,184.9899,174.1,174.1,2004,0.0,1.0
2016-01-22,190.5,190.5,182.74,185.0,5870,190.5,190.5,182.74,185.0,5870,0.0,1.0
2016-01-25,188.0,192.56,175.2,185.0,1917,188.0,192.56,175.2,185.0,1917,0.0,1.0
2016-01-26,189.02,189.02,189.02,189.02,597,189.02,189.02,189.02,189.02,597,0.0,1.0
2016-01-27,190.0,192.98,190.0,192.98,612,190.0,192.98,190.0,192.98,612,0.0,1.0
2016-01-28,192.0,192.0,186.0001,186.0001,382,192.0,192.0,186.0001,186.0001,382,0.0,1.0
2016-01-29,192.52,192.52,192.52,192.52,2169,192.52,192.52,192.52,192.52,2169,0.0,1.0
2016-02-01,190.0,190.0,190.0,190.0,364,190.0,190.0,190.0,190.0,364,0.0,1.0
2016-02-02,190.5,190.5,185.0801,185.0801,728,190.5,190.5,185.0801,185.0801,728,0.0,1.0
2016-02-03,190.0,192.83,190.0,192.83,772,190.0,192.83,190.0,192.83,772,0.0,1.0
2016-02-04,186.74,189.77,186.74,189.77,541,186.74,189.77,186.74,189.77,541,0.0,1.0
2016-02-05,180.4,187.0,180.4,187.0,1671,180.4,187.0,180.4,187.0,1671,0.0,1.0
2016-02-08,179.5,184.7,171.0,180.61,1149,179.5,184.7,171.0,180.61,1149,0.0,1.0
2016-02-09,175.84,175.84,175.84,175.84,355,175.84,175.84,175.84,175.84,355,0.0,1.0
2016-02-10,179.18,179.18,179.18,179.18,487,179.18,179.18,179.18,179.18,487,0.0,1.0
2016-02-11,180.0001,180.0001,179.95,180.0,1587,180.0001,180.0001,179.95,180.0,1587,0.0,1.0
2016-02-12,189.85,189.85,189.85,189.85,453,189.85,189.85,189.85,189.85,453,0.0,1.0
2016-02-16,190.77,190.77,190.77,190.77,562,190.77,190.77,190.77,190.77,562,0.0,1.0
2016-02-17,190.79,190.79,186.24,187.19,1291,190.79,190.79,186.24,187.19,1291,0.0,1.0
2016-02-18,189.14,192.8,189.14,192.8,708,189.14,192.8,189.14,192.8,708,0.0,1.0
2016-02-19,191.72,191.72,190.81,190.81,688,191.72,191.72,190.81,190.81,688,0.0,1.0
2016-02-22,194.87,194.87,194.87,194.87,845,194.87,194.87,194.87,194.87,845,0.0,1.0
2016-02-23,189.86,189.86,188.92,188.92,746,189.86,189.86,188.92,188.92,746,0.0,1.0
2016-02-24,188.0,188.0,188.0,188.0,276,188.0,188.0,188.0,188.0,276,0.0,1.0
2016-02-25,192.24,192.24,192.24,192.24,309,192.24,192.24,192.24,192.24,309,0.0,1.0
2016-02-26,192.24,192.24,192.24,192.24,225,192.24,192.24,192.24,192.24,225,0.0,1.0
2016-02-29,194.81,195.0,194.81,195.0,1141,194.81,195.0,194.81,195.0,1141,0.0,1.0
2016-03-01,194.87,194.87,194.87,194.87,1198,194.87,194.87,194.87,194.87,1198,0.0,1.0
2016-03-02,194.86,194.86,194.6,194.6,831,194.86,194.86,194.6,194.6,831,0.0,1.0
2016-03-03,192.94,192.94,190.31,191.36,777,192.94,192.94,190.31,191.36,777,0.0,1.0
2016-03-04,192.94,192.94,192.94,192.94,321,192.94,192.94,192.94,192.94,321,0.0,1.0
2016-03-07,194.0,195.0,194.0,194.87,959,194.0,195.0,194.0,194.87,959,0.0,1.0
2016-03-08,192.6,192.6,192.6,192.6,477,192.6,192.6,192.6,192.6,477,0.0,1.0
2016-03-09,192.6,192.6,192.6,192.6,117,192.6,192.6,192.6,192.6,117,0.0,1.0
2016-03-10,192.6,192.6,192.6,192.6,189,192.6,192.6,192.6,192.6,189,0.0,1.0
2016-03-11,194.79,194.79,194.79,194.79,615,194.79,194.79,194.79,194.79,615,0.0,1.0
2016-03-14,192.46,192.46,192.46,192.46,401,192.46,192.46,192.46,192.46,401,0.0,1.0
2016-03-15,191.6,191.6,191.6,191.6,379,191.6,191.6,191.6,191.6,379,0.0,1.0
2016-03-16,189.9,200.16,189.87,196.9999,7977,189.9,200.16,189.87,196.9999,7977,0.0,1.0
2016-03-17,191.4,191.4,189.9,189.9,651,191.4,191.4,189.9,189.9,651,0.0,1.0
2016-03-18,192.99,194.17,192.99,194.17,1896,192.99,194.17,192.99,194.17,1896,0.0,1.0
2016-03-21,193.0,193.0,193.0,193.0,345,193.0,193.0,193.0,193.0,345,0.0,1.0
2016-03-22,193.0,193.0,193.0,193.0,189,193.0,193.0,193.0,193.0,189,0.0,1.0
2016-03-23,186.54,193.51,186.54,193.51,2025,186.54,193.51,186.54,193.51,2025,0.0,1.0
2016-03-24,189.0,189.0,189.0,189.0,310,189.0,189.0,189.0,189.0,310,0.0,1.0
2016-03-28,191.0,193.025,191.0,193.025,410,191.0,193.025,191.0,193.025,410,0.0,1.0
2016-03-29,192.35,192.5,188.42,188.42,881,192.35,192.5,188.42,188.42,881,0.0,1.0
2016-03-30,196.8,196.8,192.86,192.86,1536,196.8,196.8,192.86,192.86,1536,0.0,1.0
2016-03-31,195.69,196.7099,193.23,193.23,1545,195.69,196.7099,193.23,193.23,1545,0.0,1.0
2016-04-01,191.1,194.41,189.65,193.52,12691,191.1,194.41,189.65,193.52,12691,0.0,1.0
2016-04-04,191.67,191.67,191.67,191.67,802,191.67,191.67,191.67,191.67,802,0.0,1.0
2016-04-05,195.99,195.99,194.6282,194.6282,2699,195.99,195.99,194.6282,194.6282,2699,0.0,1.0
2016-04-06,195.88,195.88,195.88,195.88,774,195.88,195.88,195.88,195.88,774,0.0,1.0
2016-04-07,190.59,196.3,190.59,196.3,626,190.59,196.3,190.59,196.3,626,0.0,1.0
2016-04-08,190.59,190.59,190.59,190.59,669,190.59,190.59,190.59,190.59,669,0.0,1.0
2016-04-11,195.72,195.72,192.5,192.5,2061,195.72,195.72,192.5,192.5,2061,0.0,1.0
2016-04-12,204.15,204.15,195.38,195.38,1128,204.15,204.15,195.38,195.38,1128,0.0,1.0
2016-04-13,204.5,205.6,196.8,200.12,4385,204.5,205.6,196.8,200.12,4385,0.0,1.0
2016-04-14,205.0,205.0,205.0,205.0,414,205.0,205.0,205.0,205.0,414,0.0,1.0
2016-04-15,209.72,209.72,209.72,209.72,673,209.72,209.72,209.72,209.72,673,0.0,1.0
2016-04-18,202.21,208.88,202.21,208.88,766,202.21,208.88,202.21,208.88,766,0.0,1.0
2016-04-19,194.53,194.53,194.53,194.53,1183,194.53,194.53,194.53,194.53,1183,0.0,1.0
2016-04-20,195.45,195.45,192.13,192.13,1750,195.45,195.45,192.13,192.13,1750,0.0,1.0
2016-04-21,200.55,200.55,194.0001,196.8,2876,200.55,200.55,194.0001,196.8,2876,0.0,1.0
2016-04-22,199.86,202.75,191.88,191.88,3341,199.86,202.75,191.88,191.88,3341,0.0,1.0
2016-04-25,195.52,195.52,195.52,195.52,475,195.52,195.52,195.52,195.52,475,0.0,1.0
2016-04-26,198.47,224.385,198.47,224.385,763,198.47,224.385,198.47,224.385,763,0.0,1.0
2016-04-27,200.0,200.0,200.0,200.0,788,200.0,200.0,200.0,200.0,788,0.0,1.0
2016-04-28,195.05,195.05,195.05,195.05,865,195.05,195.05,195.05,195.05,865,0.0,1.0
2016-04-29,196.4,196.4,194.3,194.5,1713,196.4,196.4,194.3,194.5,1713,0.0,1.0
2016-05-02,197.17,197.17,194.9,194.9,3604,197.17,197.17,194.9,194.9,3604,0.0,1.0
2016-05-03,195.29,195.29,194.3167,194.3167,725,195.29,195.29,194.3167,194.3167,725,0.0,1.0
2016-05-04,197.08,197.08,195.01,195.02,1047,197.08,197.08,195.01,195.02,1047,0.0,1.0
2016-05-05,195.8,195.8,195.8,195.8,436,195.8,195.8,195.8,195.8,436,0.0,1.0
2016-05-06,196.0,199.0,196.0,196.13,1023,196.0,199.0,196.0,196.13,1023,0.0,1.0
2016-05-09,197.0,197.0,197.0,197.0,1267,197.0,197.0,197.0,197.0,1267,0.0,1.0
2016-05-10,199.87,199.87,199.87,199.87,708,199.87,199.87,199.87,199.87,708,0.0,1.0
2016-05-11,196.12,196.12,196.12,196.12,639,196.12,196.12,196.12,196.12,639,0.0,1.0
2016-05-12,196.12,196.12,196.12,196.12,643,196.12,196.12,196.12,196.12,643,0.0,1.0
2016-05-13,195.9,195.9,193.0,193.0,939,195.9,195.9,193.0,193.0,939,0.0,1.0
2016-05-16,195.38,195.38,191.21,191.21,1318,195.38,195.38,191.21,191.21,1318,0.0,1.0
2016-05-17,194.01,196.98,193.9,193.9,1845,194.01,196.98,193.9,193.9,1845,0.0,1.0
2016-05-18,194.01,194.01,194.01,194.01,422,194.01,194.01,194.01,194.01,422,0.0,1.0
2016-05-19,196.63,196.63,196.28,196.28,4398,196.63,196.63,196.28,196.28,4398,0.0,1.0
2016-05-20,196.96,197.88,196.96,197.88,794,196.96,197.88,196.96,197.88,794,0.0,1.0
2016-05-23,192.615,192.615,192.615,192.615,287,192.615,192.615,192.615,192.615,287,0.0,1.0
2016-05-24,197.78,197.78,194.74,194.74,1334,197.78,197.78,194.74,194.74,1334,0.0,1.0
2016-05-25,198.55,198.55,198.55,198.55,625,198.55,198.55,198.55,198.55,625,0.0,1.0
2016-05-26,198.55,198.55,198.55,198.55,424,198.55,198.55,198.55,198.55,424,0.0,1.0
2016-05-27,197.98,197.98,196.55,196.55,2281,197.98,197.98,196.55,196.55,2281,0.0,1.0
2016-05-31,197.3,197.3,195.53,195.53,546,197.3,197.3,195.53,195.53,546,0.0,1.0
2016-06-01,198.59,198.59,198.59,198.59,345,198.59,198.59,198.59,198.59,345,0.0,1.0
2016-06-02,198.59,198.59,198.59,198.59,535,198.59,198.59,198.59,198.59,535,0.0,1.0
2016-06-03,196.42,198.14,195.53,198.14,1353,196.42,198.14,195.53,198.14,1353,0.0,1.0
2016-06-06,199.9,201.69,195.9999,195.9999,5274,199.9,201.69,195.9999,195.9999,5274,0.0,1.0
2016-06-07,197.78,197.78,197.78,197.78,758,197.78,197.78,197.78,197.78,758,0.0,1.0
2016-06-08,199.9,199.95,196.27,196.27,1869,199.9,199.95,196.27,196.27,1869,0.0,1.0
2016-06-09,203.14,204.85,200.1,200.1,1374,203.14,204.85,200.1,200.1,1374,0.0,1.0
2016-06-10,206.27,209.9,203.0,207.59,11985,206.27,209.9,203.0,207.59,11985,0.0,1.0
2016-06-13,206.04,210.01,206.03,209.31,1785,206.04,210.01,206.03,209.31,1785,0.0,1.0
2016-06-14,201.01,205.0,201.01,205.0,3247,201.01,205.0,201.01,205.0,3247,0.0,1.0
2016-06-15,204.75,205.1,204.05,204.5,3333,204.75,205.1,204.05,204.5,3333,0.0,1.0
2016-06-16,205.7,206.625,201.9999,203.0,3397,205.7,206.625,201.9999,203.0,3397,0.0,1.0
2016-06-17,209.59,209.59,201.35,209.0,10499,209.59,209.59,201.35,209.0,10499,0.0,1.0
2016-06-20,210.2,214.0,207.0,207.0,2410,210.2,214.0,207.0,207.0,2410,0.0,1.0
2016-06-21,215.0,215.02,209.35,212.0,3937,215.0,215.02,209.35,212.0,3937,0.0,1.0
2016-06-22,220.9,220.9,220.9,220.9,895,220.9,220.9,220.9,220.9,895,0.0,1.0
2016-06-23,231.99,247.4001,226.0,226.0,10056,231.99,247.4001,226.0,226.0,10056,0.0,1.0
2016-06-24,225.35,237.0,219.99,226.9999,28961,225.35,237.0,219.99,226.9999,28961,0.0,1.0
2016-06-27,226.33,227.9,224.645,225.39,3128,226.33,227.9,224.645,225.39,3128,0.0,1.0
2016-06-28,229.0,231.75,226.1001,228.0,2177,229.0,231.75,226.1001,228.0,2177,0.0,1.0
2016-06-29,241.8,244.0,233.2,233.2,3994,241.8,244.0,233.2,233.2,3994,0.0,1.0
2016-06-30,236.99,236.99,235.5,236.01,3929,236.99,236.99,235.5,236.01,3929,0.0,1.0
2016-07-01,235.13,238.1,235.0,238.1,2657,235.13,238.1,235.0,238.1,2657,0.0,1.0
2016-07-05,228.0,236.0,226.68,236.0,12215,228.0,236.0,226.68,236.0,12215,0.0,1.0
2016-07-06,220.0,225.885,218.0,225.885,6948,220.0,225.885,218.0,225.885,6948,0.0,1.0
2016-07-07,215.0,220.0,206.39,218.99,8047,215.0,220.0,206.39,218.99,8047,0.0,1.0
2016-07-08,220.5,222.0,208.0,213.0,2625,220.5,222.0,208.0,213.0,2625,0.0,1.0
2016-07-11,224.2,224.2,220.0,220.0,3818,224.2,224.2,220.0,220.0,3818,0.0,1.0
2016-07-12,227.98,227.98,225.0,225.0,2560,227.98,227.98,225.0,225.0,2560,0.0,1.0
2016-07-13,223.2,228.0,222.2,227.0001,1823,223.2,228.0,222.2,227.0001,1823,0.0,1.0
2016-07-14,239.0,239.0,217.33,225.0,1750,239.0,239.0,217.33,225.0,1750,0.0,1.0
2016-07-15,230.0,238.19,225.92,235.89,3986,230.0,238.19,225.92,235.89,3986,0.0,1.0
2016-07-18,220.4101,229.0,220.4101,226.0,1530,220.4101,229.0,220.4101,226.0,1530,0.0,1.0
2016-07-19,227.0,228.7,223.33,223.58,1563,227.0,228.7,223.33,223.58,1563,0.0,1.0
2016-07-20,229.06,231.2,226.87,226.87,1762,229.06,231.2,226.87,226.87,1762,0.0,1.0
2016-07-21,224.6,230.0,219.2401,227.99,1696,224.6,230.0,219.2401,227.99,1696,0.0,1.0
2016-07-22,225.0,230.2,225.0,226.0,2599,225.0,230.2,225.0,226.0,2599,0.0,1.0
2016-07-25,227.0,228.01,227.0,228.01,796,227.0,228.01,227.0,228.01,796,0.0,1.0
2016-07-26,224.99,228.0001,224.99,228.0001,1767,224.99,228.0001,224.99,228.0001,1767,0.0,1.0
2016-07-27,224.99,224.99,224.99,224.99,728,224.99,224.99,224.99,224.99,728,0.0,1.0
2016-07-28,225.87,226.0001,222.5,223.7,4635,225.87,226.0001,222.5,223.7,4635,0.0,1.0
2016-07-29,228.4,228.4,228.0,228.0,1541,228.4,228.4,228.0,228.0,1541,0.0,1.0
2016-08-01,225.5,230.0,225.5,227.84,1793,225.5,230.0,225.5,227.84,1793,0.0,1.0
2016-08-02,225.51,226.0,220.3301,224.78,2587,225.51,226.0,220.3301,224.78,2587,0.0,1.0
2016-08-03,225.51,225.51,225.51,225.51,470,225.51,225.51,225.51,225.51,470,0.0,1.0
2016-08-04,225.0,225.0,225.0,225.0,366,225.0,225.0,225.0,225.0,366,0.0,1.0
2016-08-05,231.48,234.0,221.399,221.399,2126,231.48,234.0,221.399,221.399,2126,0.0,1.0
2016-08-08,227.0,227.0,227.0,227.0,443,227.0,227.0,227.0,227.0,443,0.0,1.0
2016-08-09,227.0,227.0,227.0,227.0,597,227.0,227.0,227.0,227.0,597,0.0,1.0
2016-08-10,227.0,227.0,227.0,227.0,1044,227.0,227.0,227.0,227.0,1044,0.0,1.0
2016-08-11,225.0,227.87,221.49,221.5,4560,225.0,227.87,221.49,221.5,4560,0.0,1.0
2016-08-12,227.0,227.0,221.0,224.0,1449,227.0,227.0,221.0,224.0,1449,0.0,1.0
2016-08-15,225.0,225.05,223.8,225.05,1886,225.0,225.05,223.8,225.05,1886,0.0,1.0
2016-08-16,224.0,225.0,221.755,225.0,3486,224.0,225.0,221.755,225.0,3486,0.0,1.0
2016-08-17,229.69,229.69,223.99,224.0,3905,229.69,229.69,223.99,224.0,3905,0.0,1.0
2016-08-18,225.989,227.55,225.95,227.55,1820,225.989,227.55,225.95,227.55,1820,0.0,1.0
2016-08-19,227.0,228.79,225.5,228.79,1680,227.0,228.79,225.5,228.79,1680,0.0,1.0
2016-08-22,229.79,233.58,226.9,226.9,6312,229.79,233.58,226.9,226.9,6312,0.0,1.0
2016-08-23,227.4,230.701,226.0,230.701,3722,227.4,230.701,226.0,230.701,3722,0.0,1.0
2016-08-24,228.17,233.2001,225.21,227.39,8360,228.17,233.2001,225.21,227.39,8360,0.0,1.0
2016-08-25,228.0,230.0,225.57,228.99,1905,228.0,230.0,225.57,228.99,1905,0.0,1.0
2016-08-26,231.32,233.8,226.33,226.33,3963,231.32,233.8,226.33,226.33,3963,0.0,1.0
2016-08-29,232.04,236.0,232.04,233.13,3946,232.04,236.0,232.04,233.13,3946,0.0,1.0
2016-08-30,231.4,232.03,229.99,232.03,1512,231.4,232.03,229.99,232.03,1512,0.0,1.0
2016-08-31,232.01,232.01,232.01,232.01,1000,232.01,232.01,232.01,232.01,1000,0.0,1.0
2016-09-01,236.65,236.65,236.65,236.65,473,236.65,236.65,236.65,236.65,473,0.0,1.0
2016-09-02,230.3,230.3,230.3,230.3,414,230.3,230.3,230.3,230.3,414,0.0,1.0
2016-09-06,230.0,230.0,230.0,230.0,334,230.0,230.0,230.0,230.0,334,0.0,1.0
2016-09-07,228.4,231.7,227.11,231.7,1357,228.4,231.7,227.11,231.7,1357,0.0,1.0
2016-09-08,227.4,227.4,223.648,223.648,560,227.4,227.4,223.648,223.648,560,0.0,1.0
2016-09-09,220.52,221.11,220.52,221.11,1028,220.52,221.11,220.52,221.11,1028,0.0,1.0
2016-09-12,225.84,225.84,220.0,222.0,2855,225.84,225.84,220.0,222.0,2855,0.0,1.0
2016-09-13,223.54,227.01,219.99,219.99,7067,223.54,227.01,219.99,219.99,7067,0.0,1.0
2016-09-14,223.7,226.78,223.7,224.09,1768,223.7,226.78,223.7,224.09,1768,0.0,1.0
2016-09-15,224.6,225.74,218.225,220.2,2448,224.6,225.74,218.225,220.2,2448,0.0,1.0
2016-09-16,228.85,228.85,224.0,225.99,7268,228.85,228.85,224.0,225.99,7268,0.0,1.0
2016-09-19,230.0,230.0,227.96,227.96,785,230.0,230.0,227.96,227.96,785,0.0,1.0
2016-09-20,230.0,230.0,230.0,230.0,345,230.0,230.0,230.0,230.0,345,0.0,1.0
2016-09-21,227.75,236.45,227.0,227.99,4630,227.75,236.45,227.0,227.99,4630,0.0,1.0
2016-09-22,224.4,227.0,224.4,226.7,1790,224.4,227.0,224.4,226.7,1790,0.0,1.0
2016-09-23,222.6,224.5,222.6,223.95,923,222.6,224.5,222.6,223.95,923,0.0,1.0
2016-09-26,214.73,221.0,214.73,220.0,5678,214.73,221.0,214.73,220.0,5678,0.0,1.0
2016-09-27,220.37,221.63,215.96,215.96,4288,220.37,221.63,215.96,215.96,4288,0.0,1.0
2016-09-28,216.4,220.0,216.4,220.0,3973,216.4,220.0,216.4,220.0,3973,0.0,1.0
2016-09-29,219.9799,219.9799,217.71,217.71,633,219.9799,219.9799,217.71,217.71,633,0.0,1.0
2016-09-30,219.0,219.0,214.622,217.56,850,219.0,219.0,214.622,217.56,850,0.0,1.0
2016-10-03,219.12,219.12,216.53,218.0,1334,219.12,219.12,216.53,218.0,1334,0.0,1.0
2016-10-04,218.42,219.99,217.5299,219.76,1908,218.42,219.99,217.5299,219.76,1908,0.0,1.0
2016-10-05,216.16,217.22,214.0,216.69,6279,216.16,217.22,214.0,216.69,6279,0.0,1.0
2016-10-06,215.0,215.97,215.0,215.9,519,215.0,215.97,215.0,215.9,519,0.0,1.0
2016-10-07,212.15,212.15,206.83,206.83,868,212.15,212.15,206.83,206.83,868,0.0,1.0
2016-10-10,213.9,213.9,213.9,213.9,659,213.9,213.9,213.9,213.9,659,0.0,1.0
2016-10-11,210.21,210.21,210.21,210.21,374,210.21,210.21,210.21,210.21,374,0.0,1.0
2016-10-12,212.98,212.98,210.6305,210.6305,374,212.98,212.98,210.6305,210.6305,374,0.0,1.0
2016-10-13,209.1,214.0,209.1,214.0,561,209.1,214.0,209.1,214.0,561,0.0,1.0
2016-10-14,211.8,211.8,207.8,207.8,3926,211.8,211.8,207.8,207.8,3926,0.0,1.0
2016-10-17,212.37,212.65,212.0,212.43,2453,212.37,212.65,212.0,212.43,2453,0.0,1.0
2016-10-18,214.0,214.0,211.0,212.0,1410,214.0,214.0,211.0,212.0,1410,0.0,1.0
2016-10-19,207.1,209.65,207.1,209.65,1144,207.1,209.65,207.1,209.65,1144,0.0,1.0
2016-10-20,210.56,210.56,203.11,206.3999,5034,210.56,210.56,203.11,206.3999,5034,0.0,1.0
2016-10-21,209.0,211.26,208.0,210.0,5626,209.0,211.26,208.0,210.0,5626,0.0,1.0
2016-10-24,201.8265,201.8265,201.8265,201.8265,726,201.8265,201.8265,201.8265,201.8265,726,0.0,1.0
2016-10-25,209.61,209.61,206.01,206.01,2072,209.61,209.61,206.01,206.01,2072,0.0,1.0
2016-10-26,209.71,209.71,209.5,209.5,723,209.71,209.71,209.5,209.5,723,0.0,1.0
2016-10-27,210.96,212.17,210.96,212.17,649,210.96,212.17,210.96,212.17,649,0.0,1.0
2016-10-28,212.0,219.985,210.99,219.635,1329,212.0,219.985,210.99,219.635,1329,0.0,1.0
2016-10-31,211.2,211.2,211.2,211.2,877,211.2,211.2,211.2,211.2,877,0.0,1.0
2016-11-01,211.34,211.34,211.34,211.34,263,211.34,211.34,211.34,211.34,263,0.0,1.0
2016-11-02,210.02,219.985,200.01,203.76,8122,210.02,219.985,200.01,203.76,8122,0.0,1.0
2016-11-03,206.4,207.0,206.4,207.0,517,206.4,207.0,206.4,207.0,517,0.0,1.0
2016-11-04,209.15,213.3,207.11,207.11,970,209.15,213.3,207.11,207.11,970,0.0,1.0
2016-11-07,214.0,214.96,207.0,210.7999,1972,214.0,214.96,207.0,210.7999,1972,0.0,1.0
2016-11-08,211.8501,211.8501,211.8501,211.8501,1138,211.8501,211.8501,211.8501,211.8501,1138,0.0,1.0
2016-11-09,215.95,215.95,211.65,211.65,2243,215.95,215.95,211.65,211.65,2243,0.0,1.0
2016-11-10,229.0,231.75,210.5,214.0,11128,229.0,231.75,210.5,214.0,11128,0.0,1.0
2016-11-11,230.98,237.0,226.0,228.991,11648,230.98,237.0,226.0,228.991,11648,0.0,1.0
2016-11-14,234.09,234.09,230.0,230.0,4543,234.09,234.09,230.0,230.0,4543,0.0,1.0
2016-11-15,225.43,233.66,223.37,233.66,17612,225.43,233.66,223.37,233.66,17612,0.0,1.0
2016-11-16,224.36,224.36,224.36,224.36,715,224.36,224.36,224.36,224.36,715,0.0,1.0
2016-11-17,224.59,226.85,221.8,224.36,2042,224.59,226.85,221.8,224.36,2042,0.0,1.0
2016-11-18,229.8,236.2898,227.4,235.01,2884,229.8,236.2898,227.4,235.01,2884,0.0,1.0
2016-11-21,232.455,233.99,229.83,230.51,1594,232.455,233.99,229.83,230.51,1594,0.0,1.0
2016-11-22,235.108,239.997,235.0,235.0,2374,235.108,239.997,235.0,235.0,2374,0.0,1.0
2016-11-23,245.42,247.03,235.18,247.01,10412,245.42,247.03,235.18,247.01,10412,0.0,1.0
2016-11-25,240.0,240.0,240.0,240.0,344,240.0,240.0,240.0,240.0,344,0.0,1.0
2016-11-28,244.004,247.97,242.03,247.97,2709,244.004,247.97,242.03,247.97,2709,0.0,1.0
2016-11-29,243.2,243.2,236.57,242.71,2928,243.2,243.2,236.57,242.71,2928,0.0,1.0
2016-11-30,241.73,241.73,230.98,236.26,10003,241.73,241.73,230.98,236.26,10003,0.0,1.0
2016-12-01,248.09,248.09,244.899,246.95,2426,248.09,248.09,244.899,246.95,2426,0.0,1.0
2016-12-02,253.3,258.99,250.03,254.0,2519,253.3,258.99,250.03,254.0,2519,0.0,1.0
2016-12-05,258.9,258.98,250.0,257.52,10705,258.9,258.98,250.0,257.52,10705,0.0,1.0
2016-12-06,262.8,264.79,250.98,250.99,5161,262.8,264.79,250.98,250.99,5161,0.0,1.0
2016-12-07,265.0,276.27,260.909,265.68,17448,265.0,276.27,260.909,265.68,17448,0.0,1.0
2016-12-08,265.0,267.5,264.9,266.0,2661,265.0,267.5,264.9,266.0,2661,0.0,1.0
2016-12-09,270.29,276.99,264.7942,265.0,3810,270.29,276.99,264.7942,265.0,3810,0.0,1.0
2016-12-12,269.9,270.0,266.0,266.0,2342,269.9,270.0,266.0,266.0,2342,0.0,1.0
2016-12-13,276.2,282.48,267.69,267.69,5384,276.2,282.48,267.69,267.69,5384,0.0,1.0
2016-12-14,276.41,280.0,273.0,280.0,5261,276.41,280.0,273.0,280.0,5261,0.0,1.0
2016-12-15,264.81,278.98,264.81,271.09,13571,264.81,278.98,264.81,271.09,13571,0.0,1.0
2016-12-16,268.0,273.0,263.0,268.89,12594,268.0,273.0,263.0,268.89,12594,0.0,1.0
2016-12-19,260.12,267.01,256.01,265.0,10869,260.12,267.01,256.01,265.0,10869,0.0,1.0
2016-12-20,255.6,260.0,255.6,257.99,5331,255.6,260.0,255.6,257.99,5331,0.0,1.0
2016-12-21,246.0,254.98,244.21,254.98,3921,246.0,254.98,244.21,254.98,3921,0.0,1.0
2016-12-22,242.33,246.04,237.0,245.01,9433,242.33,246.04,237.0,245.01,9433,0.0,1.0
2016-12-23,241.0,241.25,239.32,241.02,954,241.0,241.25,239.32,241.02,954,0.0,1.0
2016-12-27,240.0,243.0,237.44,243.0,2860,240.0,243.0,237.44,243.0,2860,0.0,1.0
2016-12-28,241.0,243.04,239.0,243.04,2631,241.0,243.04,239.0,243.04,2631,0.0,1.0
2016-12-29,241.1,244.0,241.0,242.0,5206,241.1,244.0,241.0,242.0,5206,0.0,1.0
2016-12-30,241.8,242.17,236.09,242.17,1440,241.8,242.17,236.09,242.17,1440,0.0,1.0
2017-01-03,253.9,253.9,241.8,241.8,2362,253.9,253.9,241.8,241.8,2362,0.0,1.0
2017-01-04,248.67,252.0,247.13,250.691,2854,248.67,252.0,247.13,250.691,2854,0.0,1.0
2017-01-05,233.77,247.6,232.0,247.6,5423,233.77,247.6,232.0,247.6,5423,0.0,1.0
2017-01-06,229.0,230.5,228.0,230.015,9770,229.0,230.5,228.0,230.015,9770,0.0,1.0
2017-01-09,227.01,230.0,227.0,228.95,5766,227.01,230.0,227.0,228.95,5766,0.0,1.0
2017-01-10,231.98,232.65,230.87,232.0,1691,231.98,232.65,230.87,232.0,1691,0.0,1.0
2017-01-11,230.21,235.0,230.0,230.01,3307,230.21,235.0,230.0,230.01,3307,0.0,1.0
2017-01-12,227.1,232.3,227.1,230.99,2678,227.1,232.3,227.1,230.99,2678,0.0,1.0
2017-01-13,229.2,230.0,228.0,230.0,938,229.2,230.0,228.0,230.0,938,0.0,1.0
2017-01-17,227.8,231.0,227.8,231.0,2518,227.8,231.0,227.8,231.0,2518,0.0,1.0
2017-01-18,225.7,226.94,224.08,226.94,1786,225.7,226.94,224.08,226.94,1786,0.0,1.0
2017-01-19,222.4,226.7603,222.03,224.99,1320,222.4,226.7603,222.03,224.99,1320,0.0,1.0
2017-01-20,221.8,224.7,219.95,224.2,3906,221.8,224.7,219.95,224.2,3906,0.0,1.0
2017-01-23,217.71,223.0,215.87,222.2,4056,217.71,223.0,215.87,222.2,4056,0.0,1.0
2017-01-24,218.7,218.7,216.54,218.47,2926,218.7,218.7,216.54,218.47,2926,0.0,1.0
2017-01-25,221.83,225.0,219.03,222.0,2578,221.83,225.0,219.03,222.0,2578,0.0,1.0
2017-01-26,221.42,222.6,221.0,222.6,2028,221.42,222.6,221.0,222.6,2028,0.0,1.0
2017-01-27,219.85,221.03,219.85,221.03,776,219.85,221.03,219.85,221.03,776,0.0,1.0
2017-01-30,215.61,220.0,215.61,220.0,788,215.61,220.0,215.61,220.0,788,0.0,1.0
2017-01-31,216.4,218.99,211.87,211.87,1238,216.4,218.99,211.87,211.87,1238,0.0,1.0
2017-02-01,221.0,223.25,216.96,216.96,2648,221.0,223.25,216.96,216.96,2648,0.0,1.0
2017-02-02,222.13,225.0,220.5,224.87,3274,222.13,225.0,220.5,224.87,3274,0.0,1.0
2017-02-03,217.78,223.0,214.25,216.25,4353,217.78,223.0,214.25,216.25,4353,0.0,1.0
2017-02-06,217.0,217.0,217.0,217.0,1162,217.0,217.0,217.0,217.0,1162,0.0,1.0
2017-02-07,217.0,218.12,217.0,217.78,1141,217.0,218.12,217.0,217.78,1141,0.0,1.0
2017-02-08,216.8,216.8,216.8,216.8,380,216.8,216.8,216.8,216.8,380,0.0,1.0
2017-02-09,212.68,214.2,211.22,213.87,2229,212.68,214.2,211.22,213.87,2229,0.0,1.0
2017-02-10,210.78,212.9,210.36,210.36,1144,210.78,212.9,210.36,210.36,1144,0.0,1.0
2017-02-13,213.9,214.0,210.0,212.88,1915,213.9,214.0,210.0,212.88,1915,0.0,1.0
2017-02-14,212.0,212.95,205.0,205.0,3313,212.0,212.95,205.0,205.0,3313,0.0,1.0
2017-02-15,213.38,213.38,209.99,209.99,894,213.38,213.38,209.99,209.99,894,0.0,1.0
2017-02-16,217.4,220.88,213.0,213.0,3138,217.4,220.88,213.0,213.0,3138,0.0,1.0
2017-02-17,209.98,233.45,209.98,218.89,13589,209.98,233.45,209.98,218.89,13589,0.0,1.0
2017-02-21,212.3,213.53,210.0,210.0,2805,212.3,213.53,210.0,210.0,2805,0.0,1.0
2017-02-22,211.8,212.6,209.16,212.6,3674,211.8,212.6,209.16,212.6,3674,0.0,1.0
2017-02-23,213.31,218.65,210.0,216.98,5721,213.31,218.65,210.0,216.98,5721,0.0,1.0
2017-02-24,214.0,215.95,212.16,215.95,2171,214.0,215.95,212.16,215.95,2171,0.0,1.0
2017-02-27,213.56,216.88,210.4,215.0,4388,213.56,216.88,210.4,215.0,4388,0.0,1.0
2017-02-28,208.8,214.0,207.3,214.0,8349,208.8,214.0,207.3,214.0,8349,0.0,1.0
2017-03-01,211.9,211.9,204.0,207.53,7821,211.9,211.9,204.0,207.53,7821,0.0,1.0
2017-03-02,211.9,211.9,211.9,211.9,314,211.9,211.9,211.9,211.9,314,0.0,1.0
2017-03-03,208.19,209.65,205.66,205.66,1233,208.19,209.65,205.66,205.66,1233,0.0,1.0
2017-03-06,206.87,208.8,206.74,207.0,2269,206.87,208.8,206.74,207.0,2269,0.0,1.0
2017-03-07,206.04,207.25,204.14,206.0,3046,206.04,207.25,204.14,206.0,3046,0.0,1.0
2017-03-08,205.05,205.05,205.05,205.05,237,205.05,205.05,205.05,205.05,237,0.0,1.0
2017-03-09,202.7,208.55,202.02,208.2,3950,202.7,208.55,202.02,208.2,3950,0.0,1.0
2017-03-10,204.22,205.05,203.05,205.05,2710,204.22,205.05,203.05,205.05,2710,0.0,1.0
2017-03-13,210.67,210.67,204.0,205.5,4389,210.67,210.67,204.0,205.5,4389,0.0,1.0
2017-03-14,208.08,211.75,203.66,203.66,1890,208.08,211.75,203.66,203.66,1890,0.0,1.0
2017-03-15,207.74,210.0,205.2,209.87,2431,207.74,210.0,205.2,209.87,2431,0.0,1.0
2017-03-16,204.1,204.1,204.1,204.1,999,204.1,204.1,204.1,204.1,999,0.0,1.0
2017-03-17,206.42,206.42,204.11,204.2,3674,206.42,206.42,204.11,204.2,3674,0.0,1.0
2017-03-20,205.32,207.2,204.06,204.06,1573,205.32,207.2,204.06,204.06,1573,0.0,1.0
2017-03-21,205.45,206.39,205.44,206.39,1451,205.45,206.39,205.44,206.39,1451,0.0,1.0
2017-03-22,201.01,205.22,201.01,205.22,1268,201.01,205.22,201.01,205.22,1268,0.0,1.0
2017-03-23,204.85,205.34,204.85,205.34,1100,204.85,205.34,204.85,205.34,1100,0.0,1.0
2017-03-24,202.8,210.0,202.8,210.0,668,202.8,210.0,202.8,210.0,668,0.0,1.0
2017-03-27,209.48,209.48,206.45,206.45,816,209.48,209.48,206.45,206.45,816,0.0,1.0
2017-03-28,210.01,212.81,210.01,212.81,807,210.01,212.81,210.01,212.81,807,0.0,1.0
2017-03-29,213.35,213.35,210.23,210.51,1386,213.35,213.35,210.23,210.51,1386,0.0,1.0
2017-03-30,214.57,216.2,210.0,210.01,3725,214.57,216.2,210.0,210.01,3725,0.0,1.0
2017-03-31,214.29,214.29,214.29,214.29,650,214.29,214.29,214.29,214.29,650,0.0,1.0
2017-04-03,207.78,211.8,206.65,211.8,2181,207.78,211.8,206.65,211.8,2181,0.0,1.0
2017-04-04,208.75,208.75,207.0,207.0,918,208.75,208.75,207.0,207.0,918,0.0,1.0
2017-04-05,208.49,208.49,208.49,208.49,914,208.49,208.49,208.49,208.49,914,0.0,1.0
2017-04-06,207.05,211.14,205.51,208.0,2904,207.05,211.14,205.51,208.0,2904,0.0,1.0
2017-04-07,208.0,208.0,206.0,208.0,2194,208.0,208.0,206.0,208.0,2194,0.0,1.0
2017-04-10,206.94,209.95,203.704,209.95,1512,206.94,209.95,203.704,209.95,1512,0.0,1.0
2017-04-11,207.5,207.5,206.985,206.985,746,207.5,207.5,206.985,206.985,746,0.0,1.0
2017-04-12,207.5,207.5,207.5,207.5,598,207.5,207.5,207.5,207.5,598,0.0,1.0
2017-04-13,206.16,206.5,206.1,206.5,1414,206.16,206.5,206.1,206.5,1414,0.0,1.0
2017-04-17,207.0,207.0,202.98,203.0,10020,207.0,207.0,202.98,203.0,10020,0.0,1.0
2017-04-18,207.0,207.0,205.67,205.67,1574,207.0,207.0,205.67,205.67,1574,0.0,1.0
2017-04-19,207.0,207.5,207.0,207.5,907,207.0,207.5,207.0,207.5,907,0.0,1.0
2017-04-20,207.94,207.94,207.94,207.94,763,207.94,207.94,207.94,207.94,763,0.0,1.0
2017-04-21,211.85,212.33,208.98,209.12,2603,211.85,212.33,208.98,209.12,2603,0.0,1.0
2017-04-24,214.0,214.43,209.99,212.0,7183,214.0,214.43,209.99,212.0,7183,0.0,1.0
2017-04-25,212.42,215.99,210.8,210.8,2225,212.42,215.99,210.8,210.8,2225,0.0,1.0
2017-04-26,218.4,220.0,214.11,214.1101,4054,218.4,220.0,214.11,214.1101,4054,0.0,1.0
2017-04-27,215.87,223.55,215.87,217.96,2866,215.87,223.55,215.87,217.96,2866,0.0,1.0
2017-04-28,209.02,212.965,206.08,212.965,3746,209.02,212.965,206.08,212.965,3746,0.0,1.0
2017-05-01,208.49,208.67,205.31,208.67,1890,208.49,208.67,205.31,208.67,1890,0.0,1.0
2017-05-02,207.8,207.8,206.539,206.539,1229,207.8,207.8,206.539,206.539,1229,0.0,1.0
2017-05-03,208.1,208.1,208.1,208.1,804,208.1,208.1,208.1,208.1,804,0.0,1.0
2017-05-04,208.1,208.1,208.1,208.1,224,208.1,208.1,208.1,208.1,224,0.0,1.0
2017-05-05,210.25,214.6,208.05,214.6,2934,210.25,214.6,208.05,214.6,2934,0.0,1.0
2017-05-08,208.95,210.05,207.01,210.0,1959,208.95,210.05,207.01,210.0,1959,0.0,1.0
2017-05-09,209.25,209.25,209.0,209.001,1042,209.25,209.25,209.0,209.001,1042,0.0,1.0
2017-05-10,212.0,212.0,212.0,212.0,803,212.0,212.0,212.0,212.0,803,0.0,1.0
2017-05-11,212.0,212.0,212.0,212.0,562,212.0,212.0,212.0,212.0,562,0.0,1.0
2017-05-12,208.45,210.0,208.45,209.9999,1893,208.45,210.0,208.45,209.9999,1893,0.0,1.0
2017-05-15,213.72,213.72,210.0,211.058,990,213.72,213.72,210.0,211.058,990,0.0,1.0
2017-05-16,209.009,212.73,209.009,212.73,591,209.009,212.73,209.009,212.73,591,0.0,1.0
2017-05-17,210.15,210.15,210.15,210.15,804,210.15,210.15,210.15,210.15,804,0.0,1.0
2017-05-18,211.99,211.99,211.99,211.99,889,211.99,211.99,211.99,211.99,889,0.0,1.0
2017-05-19,211.79,212.94,210.0,212.94,1354,211.79,212.94,210.0,212.94,1354,0.0,1.0
2017-05-22,209.7,211.64,209.0,211.64,3993,209.7,211.64,209.0,211.64,3993,0.0,1.0
2017-05-23,212.43,214.51,210.0,210.0,5765,212.43,214.51,210.0,210.0,5765,0.0,1.0
2017-05-24,210.0,212.3,210.0,212.3,1778,210.0,212.3,210.0,212.3,1778,0.0,1.0
2017-05-25,212.33,212.45,210.0,212.0,2365,212.33,212.45,210.0,212.0,2365,0.0,1.0
2017-05-26,211.4,212.45,210.01,212.45,1806,211.4,212.45,210.01,212.45,1806,0.0,1.0
2017-05-30,209.4,211.4,209.4,210.0,4450,209.4,211.4,209.4,210.0,4450,0.0,1.0
2017-05-31,210.3,210.3,208.15,210.0,1585,210.3,210.3,208.15,210.0,1585,0.0,1.0
2017-06-01,211.95,211.95,210.03,211.5,1724,211.95,211.95,210.03,211.5,1724,0.0,1.0
2017-06-02,213.7,213.7,213.7,213.7,982,213.7,213.7,213.7,213.7,982,0.0,1.0
2017-06-05,213.5,213.5,211.0,212.0,1590,213.5,213.5,211.0,212.0,1590,0.0,1.0
2017-06-06,213.0,213.0,211.99,211.99,881,213.0,213.0,211.99,211.99,881,0.0,1.0
2017-06-07,215.8,215.8,215.8,215.8,591,215.8,215.8,215.8,215.8,591,0.0,1.0
2017-06-08,214.98,215.26,210.55,215.26,15471,214.98,215.26,210.55,215.26,15471,0.0,1.0
2017-06-09,213.83,213.83,211.1,211.1,1600,213.83,213.83,211.1,211.1,1600,0.0,1.0
2017-06-12,209.2,210.35,207.77,210.23,9005,209.2,210.35,207.77,210.23,9005,0.0,1.0
2017-06-13,210.0,210.0,209.79,210.0,6568,210.0,210.0,209.79,210.0,6568,0.0,1.0
2017-06-14,211.82,213.32,210.365,210.365,1022,211.82,213.32,210.365,210.365,1022,0.0,1.0
2017-06-15,211.0,211.96,210.0,210.0,1753,211.0,211.96,210.0,210.0,1753,0.0,1.0
2017-06-16,213.79,213.79,206.95,209.2,2858,213.79,213.79,206.95,209.2,2858,0.0,1.0
2017-06-19,209.99,210.0,209.49,210.0,2169,209.99,210.0,209.49,210.0,2169,0.0,1.0
2017-06-20,208.79,208.79,208.79,208.79,508,208.79,208.79,208.79,208.79,508,0.0,1.0
2017-06-21,209.34,209.34,209.34,209.34,373,209.34,209.34,209.34,209.34,373,0.0,1.0
2017-06-22,210.7,210.7,210.7,210.7,550,210.7,210.7,210.7,210.7,550,0.0,1.0
2017-06-23,209.99,210.0,209.99,210.0,13087,209.99,210.0,209.99,210.0,13087,0.0,1.0
2017-06-26,210.0,210.0,203.6,209.9,2330,210.0,210.0,203.6,209.9,2330,0.0,1.0
2017-06-27,210.0,210.0,210.0,210.0,311,210.0,210.0,210.0,210.0,311,0.0,1.0
2017-06-28,207.21,207.21,207.21,207.21,607,207.21,207.21,207.21,207.21,607,0.0,1.0
2017-06-29,209.94,209.94,203.0,204.03,4398,209.94,209.94,203.0,204.03,4398,0.0,1.0
2017-06-30,209.94,209.94,209.94,209.94,283,209.94,209.94,209.94,209.94,283,0.0,1.0
2017-07-03,207.17,207.17,207.17,207.17,596,207.17,207.17,207.17,207.17,596,0.0,1.0
2017-07-05,207.85,208.45,206.0999,207.5,1300,207.85,208.45,206.0999,207.5,1300,0.0,1.0
2017-07-06,205.1,206.02,205.1,206.02,1153,205.1,206.02,205.1,206.02,1153,0.0,1.0
2017-07-07,208.3,208.3,208.3,208.3,506,208.3,208.3,208.3,208.3,506,0.0,1.0
2017-07-10,207.1,207.1,207.1,207.1,362,207.1,207.1,207.1,207.1,362,0.0,1.0
2017-07-11,204.48,204.79,204.48,204.79,662,204.48,204.79,204.48,204.79,662,0.0,1.0
2017-07-12,206.0,206.0,206.0,206.0,357,206.0,206.0,206.0,206.0,357,0.0,1.0
2017-07-13,206.0,206.0,206.0,206.0,593,206.0,206.0,206.0,206.0,593,0.0,1.0
2017-07-14,205.72,209.0,202.81,209.0,666,205.72,209.0,202.81,209.0,666,0.0,1.0
2017-07-17,208.6,211.0,208.6,208.86,1389,208.6,211.0,208.6,208.86,1389,0.0,1.0
2017-07-18,210.0,210.0,205.41,206.4,1635,210.0,210.0,205.41,206.4,1635,0.0,1.0
2017-07-19,208.0,208.0,206.21,206.21,1242,208.0,208.0,206.21,206.21,1242,0.0,1.0
2017-07-20,212.26,212.26,212.26,212.26,506,212.26,212.26,212.26,212.26,506,0.0,1.0
2017-07-21,208.63,210.0,208.63,210.0,3339,208.63,210.0,208.63,210.0,3339,0.0,1.0
2017-07-24,210.2,210.2,210.2,210.2,285,210.2,210.2,210.2,210.2,285,0.0,1.0
2017-07-25,211.9,214.4,208.25,210.73,4184,211.9,214.4,208.25,210.73,4184,0.0,1.0
2017-07-26,207.89,210.0,207.89,210.0,3003,207.89,210.0,207.89,210.0,3003,0.0,1.0
2017-07-27,206.8,209.0,206.8,208.0,1400,206.8,209.0,206.8,208.0,1400,0.0,1.0
2017-07-28,207.31,207.31,207.31,207.31,711,207.31,207.31,207.31,207.31,711,0.0,1.0
2017-07-31,204.8,207.66,204.8,207.66,2957,204.8,207.66,204.8,207.66,2957,0.0,1.0
2017-08-01,204.25,206.5,204.25,206.5,997,204.25,206.5,204.25,206.5,997,0.0,1.0
2017-08-02,202.62,205.0,202.62,205.0,1520,202.62,205.0,202.62,205.0,1520,0.0,1.0
2017-08-03,200.63,204.0,195.0,204.0,6915,200.63,204.0,195.0,204.0,6915,0.0,1.0
2017-08-04,204.09,205.0,199.0,199.0,3271,204.09,205.0,199.0,199.0,3271,0.0,1.0
2017-08-07,202.82,202.82,201.0,201.0,524,202.82,202.82,201.0,201.0,524,0.0,1.0
2017-08-08,204.39,204.39,204.39,204.39,1487,204.39,204.39,204.39,204.39,1487,0.0,1.0
2017-08-09,204.24,205.0,202.345,205.0,9521,204.24,205.0,202.345,205.0,9521,0.0,1.0
2017-08-10,203.1,205.0,203.1,205.0,889,203.1,205.0,203.1,205.0,889,0.0,1.0
2017-08-11,209.35,211.9,202.836,203.57,1737,209.35,211.9,202.836,203.57,1737,0.0,1.0
2017-08-14,206.48,207.1,205.968,205.968,1245,206.48,207.1,205.968,205.968,1245,0.0,1.0
2017-08-15,210.45,210.45,207.87,207.88,1196,210.45,210.45,207.87,207.88,1196,0.0,1.0
2017-08-16,205.1,205.1,205.1,205.1,710,205.1,205.1,205.1,205.1,710,0.0,1.0
2017-08-17,205.65,207.41,201.95,206.26,1489,205.65,207.41,201.95,206.26,1489,0.0,1.0
2017-08-18,205.7,205.7,203.25,203.25,1310,205.7,205.7,203.25,203.25,1310,0.0,1.0
2017-08-21,215.8,215.8,215.8,215.8,536,215.8,215.8,215.8,215.8,536,0.0,1.0
2017-08-22,209.76,210.0,207.0,210.0,1274,209.76,210.0,207.0,210.0,1274,0.0,1.0
2017-08-23,210.0,210.0,208.0,210.0,5388,210.0,210.0,208.0,210.0,5388,0.0,1.0
2017-08-24,209.86,210.0,209.86,210.0,702,209.86,210.0,209.86,210.0,702,0.0,1.0
2017-08-25,212.0,212.0,206.0,208.0,1033,212.0,212.0,206.0,208.0,1033,0.0,1.0
2017-08-28,210.52,210.52,206.55,206.65,562,210.52,210.52,206.55,206.65,562,0.0,1.0
2017-08-29,210.6,210.6,210.6,210.6,416,210.6,210.6,210.6,210.6,416,0.0,1.0
2017-08-30,207.11,207.11,207.11,207.11,355,207.11,207.11,207.11,207.11,355,0.0,1.0
2017-08-31,209.9,209.9,207.63,207.63,1705,209.9,209.9,207.63,207.63,1705,0.0,1.0
2017-09-01,209.9,209.9,209.9,209.9,227,209.9,209.9,209.9,209.9,227,0.0,1.0
2017-09-05,206.3,206.3,202.218,202.218,524,206.3,206.3,202.218,202.218,524,0.0,1.0
2017-09-06,210.62,210.62,202.78,202.78,916,210.62,210.62,202.78,202.78,916,0.0,1.0
2017-09-07,210.62,210.62,210.62,210.62,138,210.62,210.62,210.62,210.62,138,0.0,1.0
2017-09-08,210.62,210.62,210.62,210.62,620,210.62,210.62,210.62,210.62,620,0.0,1.0
2017-09-11,212.64,212.64,212.64,212.64,839,212.64,212.64,212.64,212.64,839,0.0,1.0
2017-09-12,215.3,215.76,211.0,211.0,1217,215.3,215.76,211.0,211.0,1217,0.0,1.0
2017-09-13,213.53,214.33,213.53,213.77,1052,213.53,214.33,213.53,213.77,1052,0.0,1.0
2017-09-14,217.0,224.21,216.75,221.65,1964,217.0,224.21,216.75,221.65,1964,0.0,1.0
2017-09-15,227.25,227.25,217.9,217.9,2988,227.25,227.25,217.9,217.9,2988,0.0,1.0
2017-09-18,233.12,237.0,231.6,235.04,3997,233.12,237.0,231.6,235.04,3997,0.0,1.0
2017-09-19,227.8,238.0,221.0,238.0,4384,227.8,238.0,221.0,238.0,4384,0.0,1.0
2017-09-20,220.0,224.63,216.85,224.63,3431,220.0,224.63,216.85,224.63,3431,0.0,1.0
2017-09-21,217.63,220.75,217.63,220.75,1085,217.63,220.75,217.63,220.75,1085,0.0,1.0
2017-09-22,220.0,220.0,217.66,218.26,1061,220.0,220.0,217.66,218.26,1061,0.0,1.0
2017-09-25,220.25,222.0,219.12,222.0,1463,220.25,222.0,219.12,222.0,1463,0.0,1.0
2017-09-26,220.91,224.35,217.0,224.35,1748,220.91,224.35,217.0,224.35,1748,0.0,1.0
2017-09-27,218.84,240.03,217.0,218.19,10899,218.84,240.03,217.0,218.19,10899,0.0,1.0
2017-09-28,219.02,220.0,219.02,220.0,1194,219.02,220.0,219.02,220.0,1194,0.0,1.0
2017-09-29,218.61,220.0,216.08,216.08,941,218.61,220.0,216.08,216.08,941,0.0,1.0
2017-10-02,228.32,230.75,224.65,224.65,3699,228.32,230.75,224.65,224.65,3699,0.0,1.0
2017-10-03,228.11,233.13,228.0,229.0,3016,228.11,233.13,228.0,229.0,3016,0.0,1.0
2017-10-04,229.59,229.59,229.59,229.59,513,229.59,229.59,229.59,229.59,513,0.0,1.0
2017-10-05,224.67,224.67,224.67,224.67,721,224.67,224.67,224.67,224.67,721,0.0,1.0
2017-10-06,226.68,226.68,226.68,226.68,395,226.68,226.68,226.68,226.68,395,0.0,1.0
2017-10-09,229.86,230.0,229.86,229.99,715,229.86,230.0,229.86,229.99,715,0.0,1.0
2017-10-10,229.99,230.0,222.61,222.61,700,229.99,230.0,222.61,222.61,700,0.0,1.0
2017-10-11,219.4,229.41,219.4,229.41,848,219.4,229.41,219.4,229.41,848,0.0,1.0
2017-10-12,230.9,230.99,230.9,230.99,1313,230.9,230.99,230.9,230.99,1313,0.0,1.0
2017-10-13,230.41,231.92,230.41,231.92,1033,230.41,231.92,230.41,231.92,1033,0.0,1.0
2017-10-16,230.41,230.41,230.41,230.41,265,230.41,230.41,230.41,230.41,265,0.0,1.0
2017-10-17,232.0,232.0,230.99,230.99,778,232.0,232.0,230.99,230.99,778,0.0,1.0
2017-10-18,228.33,233.77,217.67,217.67,520,228.33,233.77,217.67,217.67,520,0.0,1.0
2017-10-19,226.22,226.22,224.0,224.0,674,226.22,226.22,224.0,224.0,674,0.0,1.0
2017-10-20,240.18,240.18,228.16,228.51,1069,240.18,240.18,228.16,228.51,1069,0.0,1.0
2017-10-23,230.25,235.0,225.0,235.0,3614,230.25,235.0,225.0,235.0,3614,0.0,1.0
2017-10-24,230.26,230.26,230.26,230.26,548,230.26,230.26,230.26,230.26,548,0.0,1.0
2017-10-25,230.7,231.85,223.65,228.0,4115,230.7,231.85,223.65,228.0,4115,0.0,1.0
2017-10-26,237.0,248.0,230.3,230.3,8543,237.0,248.0,230.3,230.3,8543,0.0,1.0
2017-10-27,236.0,246.4,233.5,246.4,6660,236.0,246.4,233.5,246.4,6660,0.0,1.0
2017-10-30,235.8,241.72,232.16,241.72,2448,235.8,241.72,232.16,241.72,2448,0.0,1.0
2017-10-31,232.1,245.0,232.01,237.03,4160,232.1,245.0,232.01,237.03,4160,0.0,1.0
2017-11-01,244.65,247.95,235.0,235.0,12023,244.65,247.95,235.0,235.0,12023,0.0,1.0
2017-11-02,244.61,244.7,244.61,244.7,523,244.61,244.7,244.61,244.7,523,0.0,1.0
2017-11-03,246.21,249.0,240.0,249.0,3885,246.21,249.0,240.0,249.0,3885,0.0,1.0
2017-11-06,237.4,250.03,236.0,247.69,6905,237.4,250.03,236.0,247.69,6905,0.0,1.0
2017-11-07,237.12,243.0,237.12,241.0,2212,237.12,243.0,237.12,241.0,2212,0.0,1.0
2017-11-08,244.0,246.26,242.0,242.0,1463,244.0,246.26,242.0,242.0,1463,0.0,1.0
2017-11-09,243.2,243.2,242.0,243.0,882,243.2,243.2,242.0,243.0,882,0.0,1.0
2017-11-10,243.2,243.2,243.2,243.2,195,243.2,243.2,243.2,243.2,195,0.0,1.0
2017-11-13,246.0,246.0,246.0,246.0,427,246.0,246.0,246.0,246.0,427,0.0,1.0
2017-11-14,244.9,244.9,239.02,239.02,558,244.9,244.9,239.02,239.02,558,0.0,1.0
2017-11-15,240.81,243.06,240.0,243.06,982,240.81,243.06,240.0,243.06,982,0.0,1.0
2017-11-16,243.0,243.0,239.01,239.657,1394,243.0,243.0,239.01,239.657,1394,0.0,1.0
2017-11-17,241.12,241.12,240.08,240.08,615,241.12,241.12,240.08,240.08,615,0.0,1.0
2017-11-20,240.99,242.0,240.99,242.0,769,240.99,242.0,240.99,242.0,769,0.0,1.0
2017-11-21,237.64,237.64,237.64,237.64,859,237.64,237.64,237.64,237.64,859,0.0,1.0
2017-11-22,229.2,229.2,229.2,229.2,574,229.2,229.2,229.2,229.2,574,0.0,1.0
2017-11-24,236.4,236.4,230.58,230.58,68,236.4,236.4,230.58,230.58,68,0.0,1.0
2017-11-27,230.0,230.0,230.0,230.0,1746,230.0,230.0,230.0,230.0,1746,0.0,1.0
2017-11-28,236.02,236.02,236.02,236.02,338,236.02,236.02,236.02,236.02,338,0.0,1.0
2017-11-29,237.32,240.0,237.32,239.99,1138,237.32,240.0,237.32,239.99,1138,0.0,1.0
2017-11-30,235.63,235.63,228.821,228.821,646,235.63,235.63,228.821,228.821,646,0.0,1.0
2017-12-01,232.5414,234.0,232.5414,234.0,901,232.5414,234.0,232.5414,234.0,901,0.0,1.0
2017-12-04,239.36,239.36,230.101,230.101,1006,239.36,239.36,230.101,230.101,1006,0.0,1.0
2017-12-05,233.36,242.4999,233.36,242.4999,1727,233.36,242.4999,233.36,242.4999,1727,0.0,1.0
2017-12-06,236.68,241.99,236.68,241.0,684,236.68,241.99,236.68,241.0,684,0.0,1.0
2017-12-07,245.0,247.0,236.0,236.0,3033,245.0,247.0,236.0,236.0,3033,0.0,1.0
2017-12-08,234.8,243.0,234.8,243.0,1588,234.8,243.0,234.8,243.0,1588,0.0,1.0
2017-12-11,238.5,238.5,238.5,238.5,987,238.5,238.5,238.5,238.5,987,0.0,1.0
2017-12-12,239.95,245.0,239.95,245.0,1584,239.95,245.0,239.95,245.0,1584,0.0,1.0
2017-12-13,238.9,238.9,238.9,238.9,492,238.9,238.9,238.9,238.9,492,0.0,1.0
2017-12-14,238.0,240.03,230.52,240.03,1967,238.0,240.03,230.52,240.03,1967,0.0,1.0
2017-12-15,230.19,235.0,226.9,233.02,6478,230.19,235.0,226.9,233.02,6478,0.0,1.0
2017-12-18,230.0,231.95,226.5,231.95,5503,230.0,231.95,226.5,231.95,5503,0.0,1.0
2017-12-19,228.09,230.0,228.09,230.0,596,228.09,230.0,228.09,230.0,596,0.0,1.0
2017-12-20,230.72,230.72,228.0,228.0,720,230.72,230.72,228.0,228.0,720,0.0,1.0
2017-12-21,237.19,249.1,236.45,243.25,3132,237.19,249.1,236.45,243.25,3132,0.0,1.0
2017-12-22,238.52,238.52,221.12,221.12,674,238.52,238.52,221.12,221.12,674,0.0,1.0
2017-12-26,235.12,246.0,231.9,246.0,1238,235.12,246.0,231.9,246.0,1238,0.0,1.0
2017-12-27,240.0,240.0,235.2,235.71,933,240.0,240.0,235.2,235.71,933,0.0,1.0
2017-12-28,234.0,234.0,225.018,225.018,509,234.0,234.0,225.018,225.018,509,0.0,1.0
2017-12-29,230.22,230.22,230.22,230.22,691,230.22,230.22,230.22,230.22,691,0.0,1.0
2018-01-02,229.0,229.0,221.75,221.75,1000,229.0,229.0,221.75,221.75,1000,0.0,1.0
2018-01-03,233.0,233.0,233.0,233.0,172,233.0,233.0,233.0,233.0,172,0.0,1.0
2018-01-04,240.3,250.95,233.92,233.92,2784,240.3,250.95,233.92,233.92,2784,0.0,1.0
2018-01-05,240.0,245.0,237.0,245.0,1873,240.0,245.0,237.0,245.0,1873,0.0,1.0
2018-01-08,236.0,239.9,233.0,233.0,739,236.0,239.9,233.0,233.0,739,0.0,1.0
2018-01-09,228.02,246.21,228.02,239.04,1415,228.02,246.21,228.02,239.04,1415,0.0,1.0
2018-01-10,231.4,231.4,231.4,231.4,929,231.4,231.4,231.4,231.4,929,0.0,1.0
2018-01-11,238.39,238.39,230.4699,230.4699,827,238.39,238.39,230.4699,230.4699,827,0.0,1.0
2018-01-12,242.0,242.0,236.0,239.5,1486,242.0,242.0,236.0,239.5,1486,0.0,1.0
2018-01-16,242.0,242.0,242.0,242.0,355,242.0,242.0,242.0,242.0,355,0.0,1.0
2018-01-17,239.6,239.6,233.904,233.904,521,239.6,239.6,233.904,233.904,521,0.0,1.0
2018-01-18,236.6099,236.6099,236.6099,236.6099,742,236.6099,236.6099,236.6099,236.6099,742,0.0,1.0
2018-01-19,234.95,236.02,234.95,236.02,644,234.95,236.02,234.95,236.02,644,0.0,1.0
2018-01-22,231.499,231.499,231.499,231.499,395,231.499,231.499,231.499,231.499,395,0.0,1.0
2018-01-23,231.499,231.499,231.499,231.499,423,231.499,231.499,231.499,231.499,423,0.0,1.0
2018-01-24,230.0,232.22,230.0,232.22,1533,230.0,232.22,230.0,232.22,1533,0.0,1.0
2018-01-25,225.41,233.0,225.41,233.0,373,225.41,233.0,225.41,233.0,373,0.0,1.0
2018-01-26,231.0,231.0,227.64,227.64,1609,231.0,231.0,227.64,227.64,1609,0.0,1.0
2018-01-29,233.8,233.8,233.8,233.8,744,233.8,233.8,233.8,233.8,744,0.0,1.0
2018-01-30,228.7,228.7,228.7,228.7,500,228.7,228.7,228.7,228.7,500,0.0,1.0
2018-01-31,228.7,228.7,228.7,228.7,647,228.7,228.7,228.7,228.7,647,0.0,1.0
2018-02-01,234.0,234.01,232.8,232.8,1589,234.0,234.01,232.8,232.8,1589,0.0,1.0
2018-02-02,230.06,232.62,230.06,232.62,349,230.06,232.62,230.06,232.62,349,0.0,1.0
2018-02-05,227.0,227.0,227.0,227.0,581,227.0,227.0,227.0,227.0,581,0.0,1.0
2018-02-06,230.65,230.65,230.65,230.65,463,230.65,230.65,230.65,230.65,463,0.0,1.0
2018-02-07,225.0,228.12,225.0,228.12,1089,225.0,228.12,225.0,228.12,1089,0.0,1.0
2018-02-08,218.28,220.7,218.28,220.7,576,218.28,220.7,218.28,220.7,576,0.0,1.0
2018-02-09,219.9,222.0,213.8494,218.0,3390,219.9,222.0,213.8494,218.0,3390,0.0,1.0
2018-02-12,219.0,223.57,214.046,223.57,1310,219.0,223.57,214.046,223.57,1310,0.0,1.0
2018-02-13,219.0,219.0,219.0,219.0,197,219.0,219.0,219.0,219.0,197,0.0,1.0
2018-02-14,220.2,220.2,220.2,220.2,482,220.2,220.2,220.2,220.2,482,0.0,1.0
2018-02-15,226.2,226.2,221.0,221.0,1167,226.2,226.2,221.0,221.0,1167,0.0,1.0
2018-02-16,223.5,223.5,222.228,222.228,700,223.5,223.5,222.228,222.228,700,0.0,1.0
2018-02-20,224.5,224.5,220.23,222.92,4930,224.5,224.5,220.23,222.92,4930,0.0,1.0
2018-02-21,227.94,227.94,224.0,225.0,1943,227.94,227.94,224.0,225.0,1943,0.0,1.0
2018-02-22,227.78,227.78,227.78,227.78,406,227.78,227.78,227.78,227.78,406,0.0,1.0
2018-02-23,232.0,232.56,232.0,232.56,614,232.0,232.56,232.0,232.56,614,0.0,1.0
2018-02-26,229.44,229.44,229.44,229.44,347,229.44,229.44,229.44,229.44,347,0.0,1.0
2018-02-27,228.625,228.625,228.625,228.625,306,228.625,228.625,228.625,228.625,306,0.0,1.0
2018-02-28,227.01,230.0,227.01,230.0,897,227.01,230.0,227.01,230.0,897,0.0,1.0
2018-03-01,228.0,228.0,226.01,226.01,545,228.0,228.0,226.01,226.01,545,0.0,1.0
2018-03-02,227.68,230.0,227.68,230.0,745,227.68,230.0,227.68,230.0,745,0.0,1.0
2018-03-05,227.68,227.68,227.68,227.68,457,227.68,227.68,227.68,227.68,457,0.0,1.0
2018-03-06,228.6,230.09,225.51,230.09,1106,228.6,230.09,225.51,230.09,1106,0.0,1.0
2018-03-07,226.0,226.0,226.0,226.0,500,226.0,226.0,226.0,226.0,500,0.0,1.0
2018-03-08,226.0,226.0,226.0,226.0,281,226.0,226.0,226.0,226.0,281,0.0,1.0
2018-03-09,231.42,234.0,227.0,232.4844,3452,231.42,234.0,227.0,232.4844,3452,0.0,1.0
2018-03-12,234.7,234.7,233.07,233.713,1168,234.7,234.7,233.07,233.713,1168,0.0,1.0
2018-03-13,230.0,234.5,230.0,234.5,1385,230.0,234.5,230.0,234.5,1385,0.0,1.0
2018-03-14,230.0,230.0,230.0,230.0,2921,230.0,230.0,230.0,230.0,2921,0.0,1.0
2018-03-15,230.0,230.0,229.9,229.9,1068,230.0,230.0,229.9,229.9,1068,0.0,1.0
2018-03-16,230.9,230.9,229.7,229.7,3119,230.9,230.9,229.7,229.7,3119,0.0,1.0
2018-03-19,225.6,225.6,225.6,225.6,358,225.6,225.6,225.6,225.6,358,0.0,1.0
2018-03-20,229.96,229.96,227.83,227.83,797,229.96,229.96,227.83,227.83,797,0.0,1.0
2018-03-21,229.96,229.96,229.96,229.96,77,229.96,229.96,229.96,229.96,77,0.0,1.0
2018-03-22,227.66,227.66,227.66,227.66,710,227.66,227.66,227.66,227.66,710,0.0,1.0
2018-03-23,223.53,229.0,223.53,229.0,1066,223.53,229.0,223.53,229.0,1066,0.0,1.0
2018-03-26,228.77,228.98,225.499,227.4998,2218,228.77,228.98,225.499,227.4998,2218,0.0,1.0
2018-03-27,227.4,227.4,224.0,226.3,494,227.4,227.4,224.0,226.3,494,0.0,1.0
2018-03-28,227.0,229.97,227.0,229.97,783,227.0,229.97,227.0,229.97,783,0.0,1.0
2018-03-29,228.49,229.9899,228.49,229.9899,1022,228.49,229.9899,228.49,229.9899,1022,0.0,1.0
2018-04-02,226.88,229.99,224.0,229.99,2451,226.88,229.99,224.0,229.99,2451,0.0,1.0
2018-04-03,226.05,229.29,225.97,225.9999,982,226.05,229.29,225.97,225.9999,982,0.0,1.0
2018-04-04,224.76,224.76,223.53,223.53,1921,224.76,224.76,223.53,223.53,1921,0.0,1.0
2018-04-05,228.62,230.0,225.62,225.62,2814,228.62,230.0,225.62,225.62,2814,0.0,1.0
2018-04-06,224.0,226.02,224.0,226.02,483,224.0,226.02,224.0,226.02,483,0.0,1.0
2018-04-09,221.036,224.0,221.036,224.0,786,221.036,224.0,221.036,224.0,786,0.0,1.0
2018-04-10,224.3,224.3,224.3,224.3,301,224.3,224.3,224.3,224.3,301,0.0,1.0
2018-04-11,226.84,227.44,224.6,224.6,3194,226.84,227.44,224.6,224.6,3194,0.0,1.0
2018-04-12,223.4,226.0,223.4,226.0,1526,223.4,226.0,223.4,226.0,1526,0.0,1.0
2018-04-13,225.4,225.4,224.01,224.01,1251,225.4,225.4,224.01,224.01,1251,0.0,1.0
2018-04-16,227.9,227.9,222.01,226.0,1395,227.9,227.9,222.01,226.0,1395,0.0,1.0
2018-04-17,227.51,227.51,227.5,227.5,634,227.51,227.51,227.5,227.5,634,0.0,1.0
2018-04-18,227.51,227.51,227.51,227.51,412,227.51,227.51,227.51,227.51,412,0.0,1.0
2018-04-19,227.51,227.51,227.51,227.51,132,227.51,227.51,227.51,227.51,132,0.0,1.0
2018-04-20,226.25,226.25,224.41,224.41,943,226.25,226.25,224.41,224.41,943,0.0,1.0
2018-04-23,232.59,232.59,229.34,229.34,663,232.59,232.59,229.34,229.34,663,0.0,1.0
2018-04-24,232.59,232.59,232.59,232.59,121,232.59,232.59,232.59,232.59,121,0.0,1.0
2018-04-25,232.59,232.59,232.59,232.59,301,232.59,232.59,232.59,232.59,301,0.0,1.0
2018-04-26,232.31,234.0,228.0,228.0,617,232.31,234.0,228.0,228.0,617,0.0,1.0
2018-04-27,232.31,232.31,232.31,232.31,83,232.31,232.31,232.31,232.31,83,0.0,1.0
2018-04-30,226.55,226.55,226.55,226.55,600,226.55,226.55,226.55,226.55,600,0.0,1.0
2018-05-01,226.55,226.55,226.55,226.55,156,226.55,226.55,226.55,226.55,156,0.0,1.0
2018-05-02,232.78,232.78,232.78,232.78,200,232.78,232.78,232.78,232.78,200,0.0,1.0
2018-05-03,232.78,232.78,232.78,232.78,95,232.78,232.78,232.78,232.78,95,0.0,1.0
2018-05-04,225.398,225.398,225.398,225.398,225,225.398,225.398,225.398,225.398,225,0.0,1.0
2018-05-07,225.0,225.0,225.0,225.0,600,225.0,225.0,225.0,225.0,600,0.0,1.0
2018-05-08,225.0,225.0,225.0,225.0,341,225.0,225.0,225.0,225.0,341,0.0,1.0
2018-05-09,228.32,228.32,226.2,226.2,606,228.32,228.32,226.2,226.2,606,0.0,1.0
2018-05-10,235.0,235.0,232.0,232.0,729,235.0,235.0,232.0,232.0,729,0.0,1.0
2018-05-11,235.0,235.0,235.0,235.0,269,235.0,235.0,235.0,235.0,269,0.0,1.0
2018-05-14,222.51,222.51,222.51,222.51,489,222.51,222.51,222.51,222.51,489,0.0,1.0
2018-05-15,228.15,228.15,226.42,226.42,676,228.15,228.15,226.42,226.42,676,0.0,1.0
2018-05-16,228.32,248.42,228.0,228.58,2137,228.32,248.42,228.0,228.58,2137,0.0,1.0
2018-05-17,232.0,233.0,232.0,233.0,439,232.0,233.0,232.0,233.0,439,0.0,1.0
2018-05-18,228.2,232.0,228.2,232.0,778,228.2,232.0,228.2,232.0,778,0.0,1.0
2018-05-21,225.01,225.01,225.01,225.01,618,225.01,225.01,225.01,225.01,618,0.0,1.0
2018-05-22,226.01,226.01,226.01,226.01,281,226.01,226.01,226.01,226.01,281,0.0,1.0
2018-05-23,228.0,228.0,228.0,228.0,400,228.0,228.0,228.0,228.0,400,0.0,1.0
2018-05-24,228.0,228.0,228.0,228.0,150,228.0,228.0,228.0,228.0,150,0.0,1.0
2018-05-25,227.0,229.0,227.0,227.0,800,227.0,229.0,227.0,227.0,800,0.0,1.0
2018-05-29,223.009,223.009,223.009,223.009,293,223.009,223.009,223.009,223.009,293,0.0,1.0
2018-05-30,226.85,227.0,226.85,227.0,1031,226.85,227.0,226.85,227.0,1031,0.0,1.0
2018-05-31,226.0,226.0,226.0,226.0,534,226.0,226.0,226.0,226.0,534,0.0,1.0
2018-06-01,229.0,229.0,229.0,229.0,445,229.0,229.0,229.0,229.0,445,0.0,1.0
2018-06-04,229.38,232.0,229.38,232.0,933,229.38,232.0,229.38,232.0,933,0.0,1.0
2018-06-05,231.99,231.99,223.009,223.009,627,231.99,231.99,223.009,223.009,627,0.0,1.0
2018-06-06,230.9,232.0,230.9,232.0,913,230.9,232.0,230.9,232.0,913,0.0,1.0
2018-06-07,230.0,230.0,230.0,230.0,959,230.0,230.0,230.0,230.0,959,0.0,1.0
2018-06-08,227.49,227.49,227.49,227.49,316,227.49,227.49,227.49,227.49,316,0.0,1.0
2018-06-11,229.0,229.0,227.75,227.75,536,229.0,229.0,227.75,227.75,536,0.0,1.0
2018-06-12,228.84,228.84,228.84,228.84,300,228.84,228.84,228.84,228.84,300,0.0,1.0
2018-06-13,228.84,228.84,228.84,228.84,154,228.84,228.84,228.84,228.84,154,0.0,1.0
2018-06-14,229.9,229.9,226.48,226.48,628,229.9,229.9,226.48,226.48,628,0.0,1.0
2018-06-15,231.39,231.39,226.82,226.82,2476,231.39,231.39,226.82,226.82,2476,0.0,1.0
2018-06-18,230.0,230.0,228.0,230.0,1575,230.0,230.0,228.0,230.0,1575,0.0,1.0
2018-06-19,230.0,230.0,229.9999,229.9999,684,230.0,230.0,229.9999,229.9999,684,0.0,1.0
2018-06-20,244.92,244.92,240.6,240.6,2318,244.92,244.92,240.6,240.6,2318,0.0,1.0
2018-06-21,239.6,244.01,238.5,240.25,3891,239.6,244.01,238.5,240.25,3891,0.0,1.0
2018-06-22,241.06,247.4,232.0,238.0,8100,241.06,247.4,232.0,238.0,8100,0.0,1.0
2018-06-25,237.0,237.0,235.0,237.0,982,237.0,237.0,235.0,237.0,982,0.0,1.0
2018-06-26,238.6,238.6,238.6,238.6,481,238.6,238.6,238.6,238.6,481,0.0,1.0
2018-06-27,234.0,235.0,234.0,235.0,572,234.0,235.0,234.0,235.0,572,0.0,1.0
2018-06-28,230.0,230.69,228.4,230.69,3304,230.0,230.69,228.4,230.69,3304,0.0,1.0
2018-06-29,230.2,230.2,229.0,229.0,1192,230.2,230.2,229.0,229.0,1192,0.0,1.0
2018-07-02,233.97,233.97,225.01,225.01,667,233.97,233.97,225.01,225.01,667,0.0,1.0
2018-07-03,233.97,233.97,233.97,233.97,84,233.97,233.97,233.97,233.97,84,0.0,1.0
2018-07-05,239.5,243.97,235.0,240.0,2804,239.5,243.97,235.0,240.0,2804,0.0,1.0
2018-07-06,231.49,234.9999,226.235,234.9999,1660,231.49,234.9999,226.235,234.9999,1660,0.0,1.0
2018-07-09,241.45,241.45,229.94,230.0,3987,241.45,241.45,229.94,230.0,3987,0.0,1.0
2018-07-10,236.01,239.2,236.0001,239.2,1129,236.01,239.2,236.0001,239.2,1129,0.0,1.0
2018-07-11,239.21,239.21,236.0,236.0,586,239.21,239.21,236.0,236.0,586,0.0,1.0
2018-07-12,230.6,230.6,230.6,230.6,400,230.6,230.6,230.6,230.6,400,0.0,1.0
2018-07-13,230.6,230.6,230.6,230.6,144,230.6,230.6,230.6,230.6,144,0.0,1.0
2018-07-16,233.0,233.0,233.0,233.0,300,233.0,233.0,233.0,233.0,300,0.0,1.0
2018-07-17,233.0,233.0,233.0,233.0,202,233.0,233.0,233.0,233.0,202,0.0,1.0
2018-07-18,233.0,233.0,233.0,233.0,194,233.0,233.0,233.0,233.0,194,0.0,1.0
2018-07-19,231.51,231.51,230.299,230.299,580,231.51,231.51,230.299,230.299,580,0.0,1.0
2018-07-20,230.0001,231.89,230.0001,231.89,669,230.0001,231.89,230.0001,231.89,669,0.0,1.0
2018-07-23,232.99,232.99,232.99,232.99,426,232.99,232.99,232.99,232.99,426,0.0,1.0
2018-07-24,234.49,234.49,233.0,233.0,615,234.49,234.49,233.0,233.0,615,0.0,1.0
2018-07-25,234.49,234.49,234.49,234.49,190,234.49,234.49,234.49,234.49,190,0.0,1.0
2018-07-26,230.618,230.618,230.618,230.618,273,230.618,230.618,230.618,230.618,273,0.0,1.0
2018-07-27,231.22,231.22,231.22,231.22,522,231.22,231.22,231.22,231.22,522,0.0,1.0
2018-07-30,232.4,232.4,230.6,230.6,349,232.4,232.4,230.6,230.6,349,0.0,1.0
2018-07-31,234.78,234.78,231.0,232.0,2875,234.78,234.78,231.0,232.0,2875,0.0,1.0
2018-08-01,238.0,243.0,235.5,236.0,7319,238.0,243.0,235.5,236.0,7319,0.0,1.0
2018-08-02,238.0,238.0,238.0,238.0,900,238.0,238.0,238.0,238.0,900,0.0,1.0
2018-08-03,238.0,238.0,238.0,238.0,599,238.0,238.0,238.0,238.0,599,0.0,1.0
2018-08-06,234.0,237.09,234.0,237.09,1345,234.0,237.09,234.0,237.09,1345,0.0,1.0
2018-08-07,239.0,242.0,235.0,235.0,2313,239.0,242.0,235.0,235.0,2313,0.0,1.0
2018-08-08,240.0,246.75,239.99,242.31,3698,240.0,246.75,239.99,242.31,3698,0.0,1.0
2018-08-09,232.6,237.1113,232.6,236.75,1282,232.6,237.1113,232.6,236.75,1282,0.0,1.0
2018-08-10,232.69,232.69,230.5,232.01,671,232.69,232.69,230.5,232.01,671,0.0,1.0
2018-08-13,230.81,230.81,229.7,229.7,760,230.81,230.81,229.7,229.7,760,0.0,1.0
2018-08-14,233.88,233.88,233.88,233.88,401,233.88,233.88,233.88,233.88,401,0.0,1.0
2018-08-15,233.88,233.88,233.88,233.88,500,233.88,233.88,233.88,233.88,500,0.0,1.0
2018-08-16,232.79,232.79,232.79,232.79,457,232.79,232.79,232.79,232.79,457,0.0,1.0
2018-08-17,230.85,231.88,230.85,231.88,702,230.85,231.88,230.85,231.88,702,0.0,1.0
2018-08-20,234.33,234.8512,232.875,234.8512,615,234.33,234.8512,232.875,234.8512,615,0.0,1.0
2018-08-21,231.7,231.7,231.7,231.7,316,231.7,231.7,231.7,231.7,316,0.0,1.0
2018-08-22,232.0,232.0,230.8,230.8,634,232.0,232.0,230.8,230.8,634,0.0,1.0
2018-08-23,232.86,232.86,232.1,232.1,585,232.86,232.86,232.1,232.1,585,0.0,1.0
2018-08-24,239.2,242.0,234.4,234.5,3044,239.2,242.0,234.4,234.5,3044,0.0,1.0
2018-08-27,234.15,234.15,234.15,234.15,456,234.15,234.15,234.15,234.15,456,0.0,1.0
2018-08-28,238.0,238.0,238.0,238.0,400,238.0,238.0,238.0,238.0,400,0.0,1.0
2018-08-29,238.0,238.0,238.0,238.0,216,238.0,238.0,238.0,238.0,216,0.0,1.0
2018-08-30,235.0,235.58,235.0,235.58,1197,235.0,235.58,235.0,235.58,1197,0.0,1.0
2018-08-31,238.45,238.45,238.45,238.45,247,238.45,238.45,238.45,238.45,247,0.0,1.0
2018-09-04,238.0,238.0,238.0,238.0,416,238.0,238.0,238.0,238.0,416,0.0,1.0
2018-09-05,237.0,239.9999,236.98,239.9999,1333,237.0,239.9999,236.98,239.9999,1333,0.0,1.0
2018-09-06,237.0,237.0,237.0,237.0,193,237.0,237.0,237.0,237.0,193,0.0,1.0
2018-09-07,237.6,237.6,237.6,237.6,285,237.6,237.6,237.6,237.6,285,0.0,1.0
2018-09-10,234.02,234.02,234.02,234.02,200,234.02,234.02,234.02,234.02,200,0.0,1.0
2018-09-11,234.02,234.02,234.02,234.02,300,234.02,234.02,234.02,234.02,300,0.0,1.0
2018-09-12,232.62,232.62,232.62,232.62,400,232.62,232.62,232.62,232.62,400,0.0,1.0
2018-09-13,232.62,232.62,232.62,232.62,70,232.62,232.62,232.62,232.62,70,0.0,1.0
2018-09-14,232.0,232.0,232.0,232.0,193,232.0,232.0,232.0,232.0,193,0.0,1.0
2018-09-17,235.48,236.51,234.0,236.15,2583,235.48,236.51,234.0,236.15,2583,0.0,1.0
2018-09-18,237.5,238.0,237.5,238.0,1123,237.5,238.0,237.5,238.0,1123,0.0,1.0
2018-09-19,235.04,236.16,235.04,236.16,558,235.04,236.16,235.04,236.16,558,0.0,1.0
2018-09-20,235.5,235.5,235.5,235.5,680,235.5,235.5,235.5,235.5,680,0.0,1.0
2018-09-21,240.64,243.31,235.01,237.0,5800,240.64,243.31,235.01,237.0,5800,0.0,1.0
2018-09-24,238.27,241.0,235.99,241.0,3095,238.27,241.0,235.99,241.0,3095,0.0,1.0
2018-09-25,240.1,240.1,240.1,240.1,319,240.1,240.1,240.1,240.1,319,0.0,1.0
2018-09-26,241.0,241.0,241.0,241.0,494,241.0,241.0,241.0,241.0,494,0.0,1.0
2018-09-27,240.0,245.0,240.0,245.0,2042,240.0,245.0,240.0,245.0,2042,0.0,1.0
2018-09-28,241.0,241.0,238.0,239.2,986,241.0,241.0,238.0,239.2,986,0.0,1.0
2018-10-01,257.7,257.7,238.1,238.1,1385,257.7,257.7,238.1,238.1,1385,0.0,1.0
2018-10-02,251.3,253.8,244.44,244.44,800,251.3,253.8,244.44,244.44,800,0.0,1.0
2018-10-03,248.5,255.54,248.5,255.54,924,248.5,255.54,248.5,255.54,924,0.0,1.0
2018-10-04,245.21,245.21,245.21,245.21,505,245.21,245.21,245.21,245.21,505,0.0,1.0
2018-10-05,245.1,245.59,245.1,245.59,712,245.1,245.59,245.1,245.59,712,0.0,1.0
2018-10-08,241.75,245.6,241.75,245.6,601,241.75,245.6,241.75,245.6,601,0.0,1.0
2018-10-09,235.2,242.0,235.2,242.0,1487,235.2,242.0,235.2,242.0,1487,0.0,1.0
2018-10-10,234.2,237.0,234.2,235.99,956,234.2,237.0,234.2,235.99,956,0.0,1.0
2018-10-11,236.05,236.05,235.0,235.0,675,236.05,236.05,235.0,235.0,675,0.0,1.0
2018-10-12,236.29,240.4999,236.29,240.4999,1178,236.29,240.4999,236.29,240.4999,1178,0.0,1.0
2018-10-15,236.61,236.61,235.0,235.0,473,236.61,236.61,235.0,235.0,473,0.0,1.0
2018-10-16,240.0,240.0,239.0,239.0,1120,240.0,240.0,239.0,239.0,1120,0.0,1.0
2018-10-17,239.0,239.0,239.0,239.0,433,239.0,239.0,239.0,239.0,433,0.0,1.0
2018-10-18,238.65,240.5,238.65,240.5,680,238.65,240.5,238.65,240.5,680,0.0,1.0
2018-10-19,232.74,236.17,232.74,236.17,847,232.74,236.17,232.74,236.17,847,0.0,1.0
2018-10-22,232.74,232.74,232.74,232.74,232,232.74,232.74,232.74,232.74,232,0.0,1.0
2018-10-23,232.74,232.74,232.74,232.74,336,232.74,232.74,232.74,232.74,336,0.0,1.0
2018-10-24,233.6,233.6,233.6,233.6,529,233.6,233.6,233.6,233.6,529,0.0,1.0
2018-10-25,239.5,239.5,239.5,239.5,1071,239.5,239.5,239.5,239.5,1071,0.0,1.0
2018-10-26,239.0,239.0,239.0,239.0,691,239.0,239.0,239.0,239.0,691,0.0,1.0
2018-10-29,238.4,239.5,238.4,239.5,447,238.4,239.5,238.4,239.5,447,0.0,1.0
2018-10-30,236.94,238.0,232.9,235.4,2585,236.94,238.0,232.9,235.4,2585,0.0,1.0
2018-10-31,237.04,237.04,237.04,237.04,1707,237.04,237.04,237.04,237.04,1707,0.0,1.0
2018-11-01,238.75,238.75,238.75,238.75,472,238.75,238.75,238.75,238.75,472,0.0,1.0
2018-11-02,235.1,235.1,235.1,235.1,333,235.1,235.1,235.1,235.1,333,0.0,1.0
2018-11-05,235.35,240.0,235.35,240.0,1090,235.35,240.0,235.35,240.0,1090,0.0,1.0
2018-11-06,225.0,238.23,212.2,238.23,10294,225.0,238.23,212.2,238.23,10294,0.0,1.0
2018-11-07,233.9,233.9,225.9,225.9,828,233.9,233.9,225.9,225.9,828,0.0,1.0
2018-11-08,230.96,230.96,230.96,230.96,229,230.96,230.96,230.96,230.96,229,0.0,1.0
2018-11-09,230.56,230.56,230.51,230.51,677,230.56,230.56,230.51,230.51,677,0.0,1.0
2018-11-12,230.0,230.0,226.2,230.0,2085,230.0,230.0,226.2,230.0,2085,0.0,1.0
2018-11-13,232.0,235.0,232.0,233.0,939,232.0,235.0,232.0,233.0,939,0.0,1.0
2018-11-14,233.75,233.99,232.0,232.0,1917,233.75,233.99,232.0,232.0,1917,0.0,1.0
2018-11-15,237.97,237.97,237.97,237.97,164,237.97,237.97,237.97,237.97,164,0.0,1.0
2018-11-16,234.2,237.12,234.2,237.12,1065,234.2,237.12,234.2,237.12,1065,0.0,1.0
2018-11-19,235.99,239.0,235.99,239.0,1211,235.99,239.0,235.99,239.0,1211,0.0,1.0
2018-11-20,235.0,235.0,234.99,235.0,895,235.0,235.0,234.99,235.0,895,0.0,1.0
2018-11-21,236.0,236.0,235.99,236.0,770,236.0,236.0,235.99,236.0,770,0.0,1.0
2018-11-23,233.48,236.01,232.0001,232.0001,1021,233.48,236.01,232.0001,232.0001,1021,0.0,1.0
2018-11-26,233.2,233.2,233.2,233.2,514,233.2,233.2,233.2,233.2,514,0.0,1.0
2018-11-27,235.69,235.69,235.69,235.69,510,235.69,235.69,235.69,235.69,510,0.0,1.0
2018-11-28,234.0,234.0,234.0,234.0,652,234.0,234.0,234.0,234.0,652,0.0,1.0
2018-11-29,234.0,234.0,234.0,234.0,113,234.0,234.0,234.0,234.0,113,0.0,1.0
2018-11-30,236.0,244.32,234.89,234.89,1907,236.0,244.32,234.89,234.89,1907,0.0,1.0
2018-12-03,236.5,237.14,236.5,237.14,1038,236.5,237.14,236.5,237.14,1038,0.0,1.0
2018-12-04,236.99,236.99,236.99,236.99,842,236.99,236.99,236.99,236.99,842,0.0,1.0
2018-12-06,238.66,238.66,238.66,238.66,366,238.66,238.66,238.66,238.66,366,0.0,1.0
2018-12-07,237.96,237.96,237.96,237.96,643,237.96,237.96,237.96,237.96,643,0.0,1.0
2018-12-10,231.88,232.0,229.9999,230.0,4077,231.88,232.0,229.9999,230.0,4077,0.0,1.0
2018-12-11,231.88,231.88,231.88,231.88,227,231.88,231.88,231.88,231.88,227,0.0,1.0
2018-12-12,234.49,234.49,229.9401,230.7101,1314,234.49,234.49,229.9401,230.7101,1314,0.0,1.0
2018-12-13,228.56,228.56,228.56,228.56,567,228.56,228.56,228.56,228.56,567,0.0,1.0
2018-12-14,229.0,229.0,228.96,229.0,1357,229.0,229.0,228.96,229.0,1357,0.0,1.0
2018-12-17,223.9,234.4,223.9,234.4,943,223.9,234.4,223.9,234.4,943,0.0,1.0
2018-12-18,229.0,229.0,229.0,229.0,418,229.0,229.0,229.0,229.0,418,0.0,1.0
2018-12-19,226.82,226.82,226.82,226.82,420,226.82,226.82,226.82,226.82,420,0.0,1.0
2018-12-20,229.05,231.9899,229.05,231.9899,1016,229.05,231.9899,229.05,231.9899,1016,0.0,1.0
2018-12-21,230.57,236.57,226.21,226.21,5922,230.57,236.57,226.21,226.21,5922,0.0,1.0
2018-12-24,226.3,226.3,221.5311,221.5311,592,226.3,226.3,221.5311,221.5311,592,0.0,1.0
2018-12-26,227.3,231.71,225.9,226.0,3695,227.3,231.71,225.9,226.0,3695,0.0,1.0
2018-12-27,232.0,232.0,232.0,232.0,469,232.0,232.0,232.0,232.0,469,0.0,1.0
2018-12-28,234.4,234.4,234.4,234.4,568,234.4,234.4,234.4,234.4,568,0.0,1.0
2018-12-31,234.0,234.0,234.0,234.0,882,234.0,234.0,234.0,234.0,882,0.0,1.0
2019-01-02,238.6,240.0,235.0,240.0,1914,238.6,240.0,235.0,240.0,1914,0.0,1.0
2019-01-03,230.11,230.11,230.11,230.11,564,230.11,230.11,230.11,230.11,564,0.0,1.0
2019-01-04,230.98,230.98,230.98,230.98,1033,230.98,230.98,230.98,230.98,1033,0.0,1.0
2019-01-07,229.39,231.555,228.11,231.555,1251,229.39,231.555,228.11,231.555,1251,0.0,1.0
2019-01-08,222.99,225.52,220.2,225.31,2603,222.99,225.52,220.2,225.31,2603,0.0,1.0
2019-01-09,220.8,224.9999,219.0,221.0,2517,220.8,224.9999,219.0,221.0,2517,0.0,1.0
2019-01-10,221.32,224.9999,219.02,224.9899,5361,221.32,224.9999,219.02,224.9899,5361,0.0,1.0
2019-01-11,218.5,220.0,216.11,219.9999,3968,218.5,220.0,216.11,219.9999,3968,0.0,1.0
2019-01-14,218.96,223.89,218.96,223.89,1784,218.96,223.89,218.96,223.89,1784,0.0,1.0
2019-01-15,217.0,220.0,217.0,220.0,786,217.0,220.0,217.0,220.0,786,0.0,1.0
2019-01-16,218.5,218.5,215.0,215.0,713,218.5,218.5,215.0,215.0,713,0.0,1.0
2019-01-17,215.6,220.0,192.83,192.83,851,215.6,220.0,192.83,192.83,851,0.0,1.0
2019-01-18,215.0,216.505,214.0,215.62,1589,215.0,216.505,214.0,215.62,1589,0.0,1.0
2019-01-22,214.04,218.0,214.04,218.0,447,214.04,218.0,214.04,218.0,447,0.0,1.0
2019-01-23,214.04,214.04,214.04,214.04,521,214.04,214.04,214.04,214.04,521,0.0,1.0
2019-01-24,214.0,214.06,213.0,214.0,2727,214.0,214.06,213.0,214.0,2727,0.0,1.0
2019-01-25,214.0,214.0,214.0,214.0,151,214.0,214.0,214.0,214.0,151,0.0,1.0
2019-01-28,216.12,216.12,216.12,216.12,341,216.12,216.12,216.12,216.12,341,0.0,1.0
2019-01-29,216.12,216.12,216.12,216.12,306,216.12,216.12,216.12,216.12,306,0.0,1.0
2019-01-30,222.3,222.3,222.3,222.3,634,222.3,222.3,222.3,222.3,634,0.0,1.0
2019-01-31,221.11,225.0,221.11,225.0,1087,221.11,225.0,221.11,225.0,1087,0.0,1.0
2019-02-01,226.55,226.55,226.55,226.55,655,226.55,226.55,226.55,226.55,655,0.0,1.0
2019-02-04,224.2,225.9973,222.5,225.9973,6727,224.2,225.9973,222.5,225.9973,6727,0.0,1.0
2019-02-05,229.5,229.5,229.5,229.5,5777,229.5,229.5,229.5,229.5,5777,0.0,1.0
2019-02-06,220.04,220.64,220.0,220.64,2221,220.04,220.64,220.0,220.64,2221,0.0,1.0
2019-02-07,215.0,216.1,215.0,216.1,1229,215.0,216.1,215.0,216.1,1229,0.0,1.0
2019-02-08,215.0,215.0,215.0,215.0,424,215.0,215.0,215.0,215.0,424,0.0,1.0
2019-02-11,215.0,215.0,215.0,215.0,185,215.0,215.0,215.0,215.0,185,0.0,1.0
2019-02-12,218.82,218.82,218.82,218.82,270,218.82,218.82,218.82,218.82,270,0.0,1.0
2019-02-13,219.95,219.95,219.95,219.95,540,219.95,219.95,219.95,219.95,540,0.0,1.0
2019-02-14,217.13,217.13,217.13,217.13,752,217.13,217.13,217.13,217.13,752,0.0,1.0
2019-02-15,217.5,219.0,215.0,215.0,1173,217.5,219.0,215.0,215.0,1173,0.0,1.0
2019-02-19,217.8,217.8,217.8,217.8,610,217.8,217.8,217.8,217.8,610,0.0,1.0
2019-02-20,219.98,219.98,219.98,219.98,682,219.98,219.98,219.98,219.98,682,0.0,1.0
2019-02-21,225.9,225.9,219.98,219.98,1440,225.9,225.9,219.98,219.98,1440,0.0,1.0
2019-02-22,226.51,233.9838,226.0,226.0,1270,226.51,233.9838,226.0,226.0,1270,0.0,1.0
2019-02-25,223.73,233.8843,223.73,233.8843,1034,223.73,233.8843,223.73,233.8843,1034,0.0,1.0
2019-02-26,225.0,234.94,224.02,224.02,1296,225.0,234.94,224.02,224.02,1296,0.0,1.0
2019-02-27,225.0,225.0,225.0,225.0,261,225.0,225.0,225.0,225.0,261,0.0,1.0
2019-02-28,224.99,226.0,224.99,225.0,1287,224.99,226.0,224.99,225.0,1287,0.0,1.0
2019-03-01,229.47,229.47,225.675,228.2541,899,229.47,229.47,225.675,228.2541,899,0.0,1.0
2019-03-04,229.02,232.0,229.0,229.0,1361,229.02,232.0,229.0,229.0,1361,0.0,1.0
2019-03-05,229.0,229.0,229.0,229.0,387,229.0,229.0,229.0,229.0,387,0.0,1.0
2019-03-06,230.0,230.0,229.7425,229.7425,933,230.0,230.0,229.7425,229.7425,933,0.0,1.0
2019-03-07,223.2,228.5446,223.2,227.04,3170,223.2,228.5446,223.2,227.04,3170,0.0,1.0
2019-03-08,223.5,228.0,223.5,228.0,815,223.5,228.0,223.5,228.0,815,0.0,1.0
2019-03-11,225.2,225.2,222.0,222.0,1363,225.2,225.2,222.0,222.0,1363,0.0,1.0
2019-03-12,221.02,225.0,221.02,223.05,774,221.02,225.0,221.02,223.05,774,0.0,1.0
2019-03-13,221.32,221.32,221.32,221.32,597,221.32,221.32,221.32,221.32,597,0.0,1.0
2019-03-14,220.68,220.68,220.68,220.68,297,220.68,220.68,220.68,220.68,297,0.0,1.0
2019-03-15,217.8,220.68,217.8,220.68,3529,217.8,220.68,217.8,220.68,3529,0.0,1.0
2019-03-18,217.8,217.8,217.8,217.8,132,217.8,217.8,217.8,217.8,132,0.0,1.0
2019-03-19,216.11,216.11,216.11,216.11,277,216.11,216.11,216.11,216.11,277,0.0,1.0
2019-03-20,215.92,215.92,215.92,215.92,1573,215.92,215.92,215.92,215.92,1573,0.0,1.0
2019-03-21,215.0,215.0,215.0,215.0,601,215.0,215.0,215.0,215.0,601,0.0,1.0
2019-03-22,214.0,214.0,214.0,214.0,734,214.0,214.0,214.0,214.0,734,0.0,1.0
2019-03-25,213.01,213.01,213.01,213.01,895,213.01,213.01,213.01,213.01,895,0.0,1.0
2019-03-26,233.8985,233.8985,233.8985,233.8985,369,233.8985,233.8985,233.8985,233.8985,369,0.0,1.0
2019-03-27,216.0,216.0,216.0,216.0,259,216.0,216.0,216.0,216.0,259,0.0,1.0
2019-03-28,216.0,216.0,216.0,216.0,1005,216.0,216.0,216.0,216.0,1005,0.0,1.0
2019-03-29,214.1,214.1,214.1,214.1,348,214.1,214.1,214.1,214.1,348,0.0,1.0
2019-04-01,214.1,214.1,214.1,214.1,558,214.1,214.1,214.1,214.1,558,0.0,1.0
2019-04-02,216.0,216.0,216.0,216.0,986,216.0,216.0,216.0,216.0,986,0.0,1.0
2019-04-03,216.0,216.0,216.0,216.0,591,216.0,216.0,216.0,216.0,591,0.0,1.0
2019-04-04,217.43,217.43,217.43,217.43,297,217.43,217.43,217.43,217.43,297,0.0,1.0
2019-04-05,220.4,220.4,220.4,220.4,638,220.4,220.4,220.4,220.4,638,0.0,1.0
2019-04-08,216.29,217.5189,216.29,217.5189,2118,216.29,217.5189,216.29,217.5189,2118,0.0,1.0
2019-04-09,217.0,217.0,217.0,217.0,412,217.0,217.0,217.0,217.0,412,0.0,1.0
2019-04-10,217.0,217.0,217.0,217.0,253,217.0,217.0,217.0,217.0,253,0.0,1.0
2019-04-11,218.11,218.11,218.11,218.11,268,218.11,218.11,218.11,218.11,268,0.0,1.0
2019-04-12,218.11,218.11,218.11,218.11,275,218.11,218.11,218.11,218.11,275,0.0,1.0
2019-04-15,220.73,227.0,218.0001,218.0001,5578,220.73,227.0,218.0001,218.0001,5578,0.0,1.0
2019-04-16,221.0,221.0,217.39,220.47,1139,221.0,221.0,217.39,220.47,1139,0.0,1.0
2019-04-17,224.35,229.37,223.0,229.36,1320,224.35,229.37,223.0,229.36,1320,0.0,1.0
2019-04-18,218.21,218.21,218.21,218.21,388,218.21,218.21,218.21,218.21,388,0.0,1.0
2019-04-22,218.21,218.21,218.21,218.21,340,218.21,218.21,218.21,218.21,340,0.0,1.0
2019-04-23,221.0,221.0,219.64,219.64,505,221.0,221.0,219.64,219.64,505,0.0,1.0
2019-04-24,223.0,223.0,223.0,223.0,367,223.0,223.0,223.0,223.0,367,0.0,1.0
2019-04-25,220.23,220.23,220.23,220.23,221,220.23,220.23,220.23,220.23,221,0.0,1.0
2019-04-26,220.23,220.23,220.23,220.23,249,220.23,220.23,220.23,220.23,249,0.0,1.0
2019-04-29,223.18,225.34,223.18,225.34,712,223.18,225.34,223.18,225.34,712,0.0,1.0
2019-04-30,223.0,223.0,223.0,223.0,985,223.0,223.0,223.0,223.0,985,0.0,1.0
2019-05-01,223.8,223.8,223.8,223.8,382,223.8,223.8,223.8,223.8,382,0.0,1.0
2019-05-02,223.8,223.8,223.8,223.8,270,223.8,223.8,223.8,223.8,270,0.0,1.0
2019-05-03,222.59,222.59,220.006,220.006,725,222.59,222.59,220.006,220.006,725,0.0,1.0
2019-05-06,219.0,222.78,219.0,221.95,1715,219.0,222.78,219.0,221.95,1715,0.0,1.0
2019-05-07,218.09,218.09,218.09,218.09,412,218.09,218.09,218.09,218.09,412,0.0,1.0
2019-05-08,218.3,218.3,218.3,218.3,245,218.3,218.3,218.3,218.3,245,0.0,1.0
2019-05-09,218.3,218.3,218.3,218.3,373,218.3,218.3,218.3,218.3,373,0.0,1.0
2019-05-10,218.3,218.3,218.3,218.3,750,218.3,218.3,218.3,218.3,750,0.0,1.0
2019-05-13,219.0,219.0,219.0,219.0,620,219.0,219.0,219.0,219.0,620,0.0,1.0
2019-05-14,220.78,220.78,218.0027,218.0027,723,220.78,220.78,218.0027,218.0027,723,0.0,1.0
2019-05-15,220.77,226.23,220.77,226.23,522,220.77,226.23,220.77,226.23,522,0.0,1.0
2019-05-16,220.45,220.45,220.45,220.45,342,220.45,220.45,220.45,220.45,342,0.0,1.0
2019-05-17,219.15,219.38,219.15,219.38,397,219.15,219.38,219.15,219.38,397,0.0,1.0
2019-05-20,219.1,219.1,219.1,219.1,241,219.1,219.1,219.1,219.1,241,0.0,1.0
2019-05-21,219.5,219.5,219.5,219.5,1098,219.5,219.5,219.5,219.5,1098,0.0,1.0
2019-05-22,219.5,219.5,219.5,219.5,359,219.5,219.5,219.5,219.5,359,0.0,1.0
2019-05-23,219.1,219.1,219.1,219.1,583,219.1,219.1,219.1,219.1,583,0.0,1.0
2019-05-24,219.1,219.1,219.1,219.1,497,219.1,219.1,219.1,219.1,497,0.0,1.0
2019-05-28,219.1,220.79,219.1,220.79,647,219.1,220.79,219.1,220.79,647,0.0,1.0
2019-05-29,214.95,218.0,214.95,218.0,1503,214.95,218.0,214.95,218.0,1503,0.0,1.0
2019-05-30,213.73,213.73,213.73,213.73,288,213.73,213.73,213.73,213.73,288,0.0,1.0
2019-05-31,214.89,214.89,214.89,214.89,518,214.89,214.89,214.89,214.89,518,0.0,1.0
2019-06-03,213.68,213.68,213.68,213.68,412,213.68,213.68,213.68,213.68,412,0.0,1.0
2019-06-04,216.8,216.8,214.1,214.1,1376,216.8,216.8,214.1,214.1,1376,0.0,1.0
2019-06-05,215.2,215.2,215.2,215.2,393,215.2,215.2,215.2,215.2,393,0.0,1.0
2019-06-06,216.61,216.61,216.61,216.61,617,216.61,216.61,216.61,216.61,617,0.0,1.0
2019-06-07,216.61,216.61,216.61,216.61,177,216.61,216.61,216.61,216.61,177,0.0,1.0
2019-06-10,216.61,216.61,216.61,216.61,389,216.61,216.61,216.61,216.61,389,0.0,1.0
2019-06-11,220.83,220.83,220.83,220.83,645,220.83,220.83,220.83,220.83,645,0.0,1.0
2019-06-12,220.83,220.83,220.83,220.83,171,220.83,220.83,220.83,220.83,171,0.0,1.0
2019-06-13,220.0,220.0,220.0,220.0,369,220.0,220.0,220.0,220.0,369,0.0,1.0
2019-06-14,220.57,220.57,220.57,220.57,279,220.57,220.57,220.57,220.57,279,0.0,1.0
2019-06-17,223.45,223.45,223.45,223.45,305,223.45,223.45,223.45,223.45,305,0.0,1.0
2019-06-18,223.45,223.45,223.45,223.45,131,223.45,223.45,223.45,223.45,131,0.0,1.0
2019-06-19,223.45,223.45,223.45,223.45,294,223.45,223.45,223.45,223.45,294,0.0,1.0
2019-06-20,223.45,223.45,223.45,223.45,130,223.45,223.45,223.45,223.45,130,0.0,1.0
2019-06-21,225.0,225.0,219.85,219.85,2175,225.0,225.0,219.85,219.85,2175,0.0,1.0
2019-06-24,225.0,225.0,225.0,225.0,300,225.0,225.0,225.0,225.0,300,0.0,1.0
2019-06-25,225.0,225.0,225.0,225.0,289,225.0,225.0,225.0,225.0,289,0.0,1.0
2019-06-26,226.7,226.7,226.7,226.7,290,226.7,226.7,226.7,226.7,290,0.0,1.0
2019-06-27,228.88,228.88,224.325,224.325,1071,228.88,228.88,224.325,224.325,1071,0.0,1.0
2019-06-28,238.0,238.0,227.51,227.51,7786,238.0,238.0,227.51,227.51,7786,0.0,1.0
2019-07-01,235.47,235.47,235.47,235.47,1604,235.47,235.47,235.47,235.47,1604,0.0,1.0
2019-07-02,235.47,235.47,235.47,235.47,289,235.47,235.47,235.47,235.47,289,0.0,1.0
2019-07-03,235.47,235.47,235.47,235.47,94,235.47,235.47,235.47,235.47,94,0.0,1.0
2019-07-05,235.47,235.47,235.47,235.47,231,235.47,235.47,235.47,235.47,231,0.0,1.0
2019-07-08,235.47,235.47,235.47,235.47,175,235.47,235.47,235.47,235.47,175,0.0,1.0
2019-07-09,235.47,235.47,235.47,235.47,69,235.47,235.47,235.47,235.47,69,0.0,1.0
2019-07-10,235.47,235.47,235.47,235.47,167,235.47,235.47,235.47,235.47,167,0.0,1.0
2019-07-11,233.21,233.21,233.21,233.21,1207,233.21,233.21,233.21,233.21,1207,0.0,1.0
2019-07-12,230.8,230.8,230.8,230.8,682,230.8,230.8,230.8,230.8,682,0.0,1.0
2019-07-15,230.8,230.8,230.8,230.8,160,230.8,230.8,230.8,230.8,160,0.0,1.0
2019-07-16,230.8,230.8,230.8,230.8,257,230.8,230.8,230.8,230.8,257,0.0,1.0
2019-07-17,230.43,230.43,230.43,230.43,284,230.43,230.43,230.43,230.43,284,0.0,1.0
2019-07-18,230.43,230.43,230.43,230.43,250,230.43,230.43,230.43,230.43,250,0.0,1.0
2019-07-19,230.43,230.43,230.43,230.43,377,230.43,230.43,230.43,230.43,377,0.0,1.0
2019-07-22,230.43,230.43,230.43,230.43,50,230.43,230.43,230.43,230.43,50,0.0,1.0
2019-07-23,230.43,230.43,230.43,230.43,235,230.43,230.43,230.43,230.43,235,0.0,1.0
2019-07-24,229.8,229.8,229.8,229.8,303,229.8,229.8,229.8,229.8,303,0.0,1.0
2019-07-25,230.0,233.9973,230.0,230.0,1019,230.0,233.9973,230.0,230.0,1019,0.0,1.0
2019-07-26,230.3,230.3,230.3,230.3,284,230.3,230.3,230.3,230.3,284,0.0,1.0
2019-07-29,230.3,230.3,230.3,230.3,422,230.3,230.3,230.3,230.3,422,0.0,1.0
2019-07-30,242.4,242.4,234.0,234.0,1220,242.4,242.4,234.0,234.0,1220,0.0,1.0
2019-07-31,248.1,260.0,243.655,243.655,1500,248.1,260.0,243.655,243.655,1500,0.0,1.0
2019-08-01,242.41,252.0,242.41,249.54,1259,242.41,252.0,242.41,249.54,1259,0.0,1.0
2019-08-02,237.3,237.3,237.3,237.3,210,237.3,237.3,237.3,237.3,210,0.0,1.0
2019-08-05,232.3,232.3,232.3,232.3,653,232.3,232.3,232.3,232.3,653,0.0,1.0
2019-08-06,230.87,230.87,220.05,220.38,1967,230.87,230.87,220.05,220.38,1967,0.0,1.0
2019-08-07,230.87,230.87,230.87,230.87,214,230.87,230.87,230.87,230.87,214,0.0,1.0
2019-08-08,220.0,226.0,220.0,226.0,1715,220.0,226.0,220.0,226.0,1715,0.0,1.0
2019-08-09,220.0,220.0,220.0,220.0,703,220.0,220.0,220.0,220.0,703,0.0,1.0
2019-08-12,220.0,220.0,220.0,220.0,152,220.0,220.0,220.0,220.0,152,0.0,1.0
2019-08-13,223.0,223.0,223.0,223.0,834,223.0,223.0,223.0,223.0,834,0.0,1.0
2019-08-14,218.18,218.18,218.18,218.18,312,218.18,218.18,218.18,218.18,312,0.0,1.0
2019-08-15,217.65,219.9,217.65,219.9,674,217.65,219.9,217.65,219.9,674,0.0,1.0
2019-08-16,220.4,220.4,218.0,218.0,926,220.4,220.4,218.0,218.0,926,0.0,1.0
2019-08-19,220.1429,221.59,220.1429,221.59,601,220.1429,221.59,220.1429,221.59,601,0.0,1.0
2019-08-20,220.1429,220.1429,220.1429,220.1429,199,220.1429,220.1429,220.1429,220.1429,199,0.0,1.0
2019-08-21,217.72,221.9004,217.72,219.0,982,217.72,221.9004,217.72,219.0,982,0.0,1.0
2019-08-22,212.37,215.0501,212.37,215.0501,2260,212.37,215.0501,212.37,215.0501,2260,0.0,1.0
2019-08-23,209.1,216.77,209.1,216.77,1347,209.1,216.77,209.1,216.77,1347,0.0,1.0
2019-08-26,208.8534,208.8534,208.8534,208.8534,335,208.8534,208.8534,208.8534,208.8534,335,0.0,1.0
2019-08-27,199.98,200.4178,198.51,200.4178,2900,199.98,200.4178,198.51,200.4178,2900,0.0,1.0
2019-08-28,200.15,200.15,197.001,197.001,3238,200.15,200.15,197.001,197.001,3238,0.0,1.0
2019-08-29,200.45,200.45,199.8,200.2,3434,200.45,200.45,199.8,200.2,3434,0.0,1.0
2019-08-30,200.48,200.48,199.0001,199.6069,1641,200.48,200.48,199.0001,199.6069,1641,0.0,1.0
2019-09-03,199.01,199.98,198.98,199.98,1311,199.01,199.98,198.98,199.98,1311,0.0,1.0
2019-09-04,199.3,200.6,199.3,200.6,1381,199.3,200.6,199.3,200.6,1381,0.0,1.0
2019-09-05,214.0,216.0,199.99,200.0,8700,214.0,216.0,199.99,200.0,8700,0.0,1.0
2019-09-06,216.2,217.5,214.0,214.0,3513,216.2,217.5,214.0,214.0,3513,0.0,1.0
2019-09-09,217.3,222.21,212.66,214.22,5051,217.3,222.21,212.66,214.22,5051,0.0,1.0
2019-09-10,219.5,219.69,218.72,218.72,1667,219.5,219.69,218.72,218.72,1667,0.0,1.0
2019-09-11,226.0,226.25,217.5001,217.5001,5264,226.0,226.25,217.5001,217.5001,5264,0.0,1.0
2019-09-12,235.4,239.37,225.95,225.95,12142,235.4,239.37,225.95,225.95,12142,0.0,1.0
2019-09-13,235.35,242.3,232.52,232.52,7085,235.35,242.3,232.52,232.52,7085,0.0,1.0
2019-09-16,237.23,240.0,233.0,233.0,4527,237.23,240.0,233.0,233.0,4527,0.0,1.0
2019-09-17,237.0,240.33,237.0,238.75,3598,237.0,240.33,237.0,238.75,3598,0.0,1.0
2019-09-18,239.03,241.95,237.95,238.83,5589,239.03,241.95,237.95,238.83,5589,0.0,1.0
2019-09-19,241.1,245.0,239.0,239.0,4749,241.1,245.0,239.0,239.0,4749,0.0,1.0
2019-09-20,249.79,249.99,240.67,240.67,18084,249.79,249.99,240.67,240.67,18084,0.0,1.0
2019-09-23,251.6,252.23,248.01,248.85,5728,251.6,252.23,248.01,248.85,5728,0.0,1.0
2019-09-24,251.99,253.0,247.81,253.0,4135,251.99,253.0,247.81,253.0,4135,0.0,1.0
2019-09-25,255.0,257.55,248.0,250.66,9048,255.0,257.55,248.0,250.66,9048,0.0,1.0
2019-09-26,255.25,262.5,253.24,253.24,5024,255.25,262.5,253.24,253.24,5024,0.0,1.0
2019-09-27,247.0,256.66,247.0,256.66,5011,247.0,256.66,247.0,256.66,5011,0.0,1.0
2019-09-30,247.56,253.45,247.56,250.0,4050,247.56,253.45,247.56,250.0,4050,0.0,1.0
2019-10-01,253.75,256.5647,249.76,251.42,5272,253.75,256.5647,249.76,251.42,5272,0.0,1.0
2019-10-02,255.34,255.34,251.61,254.97,3270,255.34,255.34,251.61,254.97,3270,0.0,1.0
2019-10-03,261.1,262.7,255.98,255.98,4892,261.1,262.7,255.98,255.98,4892,0.0,1.0
2019-10-04,272.5,273.92,260.0,260.0,5595,272.5,273.92,260.0,260.0,5595,0.0,1.0
2019-10-07,278.0,287.48,275.0,275.0,9194,278.0,287.48,275.0,275.0,9194,0.0,1.0
2019-10-08,268.69,286.5,268.69,276.22,10407,268.69,286.5,268.69,276.22,10407,0.0,1.0
2019-10-09,277.0,280.8,274.01,274.01,3085,277.0,280.8,274.01,274.01,3085,0.0,1.0
2019-10-10,267.45,275.9,267.45,275.9,1887,267.45,275.9,267.45,275.9,1887,0.0,1.0
2019-10-11,266.94,271.38,259.0,269.96,2970,266.94,271.38,259.0,269.96,2970,0.0,1.0
2019-10-14,262.51,268.34,262.51,265.03,2484,262.51,268.34,262.51,265.03,2484,0.0,1.0
2019-10-15,263.8,264.79,259.13,261.12,2145,263.8,264.79,259.13,261.12,2145,0.0,1.0
2019-10-16,276.0,277.2143,263.72,263.72,4658,276.0,277.2143,263.72,263.72,4658,0.0,1.0
2019-10-17,269.1,278.7,268.6,277.0,6369,269.1,278.7,268.6,277.0,6369,0.0,1.0
2019-10-18,273.8,273.8,267.8,268.72,5123,273.8,273.8,267.8,268.72,5123,0.0,1.0
2019-10-21,276.0,276.0,271.0,275.0,3207,276.0,276.0,271.0,275.0,3207,0.0,1.0
2019-10-22,280.71,282.9,275.95,276.99,6038,280.71,282.9,275.95,276.99,6038,0.0,1.0
2019-10-23,286.99,289.0,280.24,282.5,4505,286.99,289.0,280.24,282.5,4505,0.0,1.0
2019-10-24,286.14,289.25,281.5,289.25,3462,286.14,289.25,281.5,289.25,3462,0.0,1.0
2019-10-25,286.73,287.78,283.17,283.43,1874,286.73,287.78,283.17,283.43,1874,0.0,1.0
2019-10-28,287.74,289.4,286.0,289.4,1553,287.74,289.4,286.0,289.4,1553,0.0,1.0
2019-10-29,287.01,287.01,286.4931,286.4931,1364,287.01,287.01,286.4931,286.4931,1364,0.0,1.0
2019-10-30,287.75,287.75,282.09,283.4,2154,287.75,287.75,282.09,283.4,2154,0.0,1.0
2019-10-31,281.01,286.0,281.0,286.0,2342,281.01,286.0,281.0,286.0,2342,0.0,1.0
2019-11-01,278.91,282.9,278.44,281.43,2521,278.91,282.9,278.44,281.43,2521,0.0,1.0
2019-11-04,284.99,284.99,282.6,282.62,1797,284.99,284.99,282.6,282.62,1797,0.0,1.0
2019-11-05,286.53,288.0,284.5,288.0,2300,286.53,288.0,284.5,288.0,2300,0.0,1.0
2019-11-06,286.31,286.31,286.31,286.31,639,286.31,286.31,286.31,286.31,639,0.0,1.0
2019-11-07,288.48,288.48,286.31,286.31,1220,288.48,288.48,286.31,286.31,1220,0.0,1.0
2019-11-08,286.16,288.0,284.75,288.0,1342,286.16,288.0,284.75,288.0,1342,0.0,1.0
2019-11-11,279.99,285.53,278.01,285.04,3388,279.99,285.53,278.01,285.04,3388,0.0,1.0
2019-11-12,278.4,278.4,275.0,277.12,1312,278.4,278.4,275.0,277.12,1312,0.0,1.0
2019-11-13,279.1,280.59,272.91,274.43,2736,279.1,280.59,272.91,274.43,2736,0.0,1.0
2019-11-14,282.75,283.2,279.61,279.61,1903,282.75,283.2,279.61,279.61,1903,0.0,1.0
2019-11-15,280.8,283.59,280.8,283.59,1317,280.8,283.59,280.8,283.59,1317,0.0,1.0
2019-11-18,287.45,287.45,287.45,287.45,366,287.45,287.45,287.45,287.45,366,0.0,1.0
2019-11-19,286.0,286.6,284.25,286.07,1568,286.0,286.6,284.25,286.07,1568,0.0,1.0
2019-11-20,283.66,284.78,283.66,284.78,1537,283.66,284.78,283.66,284.78,1537,0.0,1.0
2019-11-21,280.9,285.61,278.5905,285.61,3588,280.9,285.61,278.5905,285.61,3588,0.0,1.0
2019-11-22,280.8,280.8,279.0,279.66,1242,280.8,280.8,279.0,279.66,1242,0.0,1.0
2019-11-25,281.11,285.19,279.92,279.92,1167,281.11,285.19,279.92,279.92,1167,0.0,1.0
2019-11-26,284.38,284.38,279.06,282.0,3015,284.38,284.38,279.06,282.0,3015,0.0,1.0
2019-11-27,284.0,286.01,284.0,284.33,3785,284.0,286.01,284.0,284.33,3785,0.0,1.0
2019-11-29,284.1,284.1,282.47,282.47,952,284.1,284.1,282.47,282.47,952,0.0,1.0
2019-12-02,276.3,282.0,273.28,282.0,4360,276.3,282.0,273.28,282.0,4360,0.0,1.0
2019-12-03,271.51,273.48,266.45,266.45,4961,271.51,273.48,266.45,266.45,4961,0.0,1.0
2019-12-04,273.21,273.21,267.91,269.5,3679,273.21,273.21,267.91,269.5,3679,0.0,1.0
2019-12-05,277.1,277.1,271.8,271.8,1563,277.1,277.1,271.8,271.8,1563,0.0,1.0
2019-12-06,279.0,283.15,278.46,278.46,2266,279.0,283.15,278.46,278.46,2266,0.0,1.0
2019-12-09,274.6,279.12,271.84,279.12,2865,274.6,279.12,271.84,279.12,2865,0.0,1.0
2019-12-10,277.99,278.12,272.49,274.31,5055,277.99,278.12,272.49,274.31,5055,0.0,1.0
2019-12-11,276.97,278.5,269.5,275.5,1547,276.97,278.5,269.5,275.5,1547,0.0,1.0
2019-12-12,274.12,282.65,273.35,279.59,7065,274.12,282.65,273.35,279.59,7065,0.0,1.0
2019-12-13,277.51,277.51,273.31,273.31,1341,277.51,277.51,273.31,273.31,1341,0.0,1.0
2019-12-16,286.0,286.0,276.25,276.25,3273,286.0,286.0,276.25,276.25,3273,0.0,1.0
2019-12-17,284.54,286.255,282.25,285.8,2079,284.54,286.255,282.25,285.8,2079,0.0,1.0
2019-12-18,285.57,285.57,275.85,284.35,4226,285.57,285.57,275.85,284.35,4226,0.0,1.0
2019-12-19,285.0,289.3,284.3,284.3,2161,285.0,289.3,284.3,284.3,2161,0.0,1.0
2019-12-20,288.59,288.59,285.0,285.91,4050,288.59,288.59,285.0,285.91,4050,0.0,1.0
2019-12-23,285.21,285.21,285.15,285.15,941,285.21,285.21,285.15,285.15,941,0.0,1.0
2019-12-24,289.95,289.95,285.3,287.59,2370,289.95,289.95,285.3,287.59,2370,0.0,1.0
2019-12-26,292.05,293.18,288.5,290.4,1733,292.05,293.18,288.5,290.4,1733,0.0,1.0
2019-12-27,291.42,292.25,289.0,291.93,1839,291.42,292.25,289.0,291.93,1839,0.0,1.0
2019-12-30,288.8,290.0,286.34,288.218,1477,288.8,290.0,286.34,288.218,1477,0.0,1.0
2019-12-31,290.42,290.42,290.42,290.42,703,290.42,290.42,290.42,290.42,703,0.0,1.0
2020-01-02,292.0,292.0,292.0,292.0,792,292.0,292.0,292.0,292.0,792,0.0,1.0
2020-01-03,287.5,290.6753,287.5,290.6753,744,287.5,290.6753,287.5,290.6753,744,0.0,1.0
2020-01-06,287.8,287.8,286.5,287.4,1958,287.8,287.8,286.5,287.4,1958,0.0,1.0
2020-01-07,281.01,287.7,276.47,287.2,4024,281.01,287.7,276.47,287.2,4024,0.0,1.0
2020-01-08,282.0,286.4526,282.0,286.4526,868,282.0,286.4526,282.0,286.4526,868,0.0,1.0
2020-01-09,284.7,284.7,279.65,280.0,2166,284.7,284.7,279.65,280.0,2166,0.0,1.0
2020-01-10,285.99,285.99,282.8,282.8,1440,285.99,285.99,282.8,282.8,1440,0.0,1.0
2020-01-13,281.99,282.0,279.0,280.71,2118,281.99,282.0,279.0,280.71,2118,0.0,1.0
2020-01-14,279.0,281.55,279.0,280.3,1971,279.0,281.55,279.0,280.3,1971,0.0,1.0
2020-01-15,284.9,284.9,274.6,279.32,1163,284.9,284.9,274.6,279.32,1163,0.0,1.0
2020-01-16,285.28,285.28,285.28,285.28,429,285.28,285.28,285.28,285.28,429,0.0,1.0
2020-01-17,287.4,287.4,283.5,285.08,1925,287.4,287.4,283.5,285.08,1925,0.0,1.0
2020-01-21,290.0,290.0,284.0685,285.8,780,290.0,290.0,284.0685,285.8,780,0.0,1.0
2020-01-22,287.3,290.06,287.11,290.06,1253,287.3,290.06,287.11,290.06,1253,0.0,1.0
2020-01-23,284.15,285.82,284.15,285.82,525,284.15,285.82,284.15,285.82,525,0.0,1.0
2020-01-24,282.9,284.95,279.1,284.95,1411,282.9,284.95,279.1,284.95,1411,0.0,1.0
2020-01-27,279.01,281.0,276.75,276.75,1363,279.01,281.0,276.75,276.75,1363,0.0,1.0
2020-01-28,287.6,292.0,281.0,281.0,3949,287.6,292.0,281.0,281.0,3949,0.0,1.0
2020-01-29,283.6,286.5,283.6,286.5,456,283.6,286.5,283.6,286.5,456,0.0,1.0
2020-01-30,280.2,281.9,280.2,281.9,522,280.2,281.9,280.2,281.9,522,0.0,1.0
2020-01-31,275.0,275.0,275.0,275.0,936,275.0,275.0,275.0,275.0,936,0.0,1.0
2020-02-03,275.86,277.8,274.53,274.53,1544,275.86,277.8,274.53,274.53,1544,0.0,1.0
2020-02-04,273.88,277.91,273.88,277.91,1115,273.88,277.91,273.88,277.91,1115,0.0,1.0
2020-02-05,275.01,275.25,273.3714,275.25,1727,275.01,275.25,273.3714,275.25,1727,0.0,1.0
2020-02-06,280.0,280.0,280.0,280.0,513,280.0,280.0,280.0,280.0,513,0.0,1.0
2020-02-07,276.2,281.38,276.2,281.38,1451,276.2,281.38,276.2,281.38,1451,0.0,1.0
2020-02-10,282.2,282.2,275.96,275.96,1247,282.2,282.2,275.96,275.96,1247,0.0,1.0
2020-02-11,283.0,286.0,283.0,286.0,1398,283.0,286.0,283.0,286.0,1398,0.0,1.0
2020-02-12,288.0,288.0,284.0,284.0,1044,288.0,288.0,284.0,284.0,1044,0.0,1.0
2020-02-13,288.0,293.008,285.0,293.008,1180,288.0,293.008,285.0,293.008,1180,0.0,1.0
2020-02-14,288.0,288.0,288.0,288.0,788,288.0,288.0,288.0,288.0,788,0.0,1.0
2020-02-18,282.55,282.55,282.55,282.55,783,282.55,282.55,282.55,282.55,783,0.0,1.0
2020-02-19,296.6,298.0,290.0,290.0,1552,296.6,298.0,290.0,290.0,1552,0.0,1.0
2020-02-20,294.2,294.68,285.0,285.0,1060,294.2,294.68,285.0,285.0,1060,0.0,1.0
2020-02-21,290.4,293.8,290.4,293.8,633,290.4,293.8,290.4,293.8,633,0.0,1.0
2020-02-24,286.69,286.69,286.69,286.69,609,286.69,286.69,286.69,286.69,609,0.0,1.0
2020-02-25,270.7,292.5,270.7,289.7,1773,270.7,292.5,270.7,289.7,1773,0.0,1.0
2020-02-26,267.88,274.87,263.0,263.0,1438,267.88,274.87,263.0,263.0,1438,0.0,1.0
2020-02-27,244.2,247.05,238.0,245.0,3481,244.2,247.05,238.0,245.0,3481,0.0,1.0
2020-02-28,250.0,250.0,250.0,250.0,968,250.0,250.0,250.0,250.0,968,0.0,1.0
2020-03-02,267.25,267.25,267.25,267.25,862,267.25,267.25,267.25,267.25,862,0.0,1.0
2020-03-03,244.05,244.05,244.05,244.05,415,244.05,244.05,244.05,244.05,415,0.0,1.0
2020-03-04,261.25,261.25,240.0,240.0,1343,261.25,261.25,240.0,240.0,1343,0.0,1.0
2020-03-05,253.65,253.65,248.0,252.0,2172,253.65,253.65,248.0,252.0,2172,0.0,1.0
2020-03-06,248.0,248.0,248.0,248.0,364,248.0,248.0,248.0,248.0,364,0.0,1.0
2020-03-09,220.95,228.1,200.0,228.1,4654,220.95,228.1,200.0,228.1,4654,0.0,1.0
2020-03-10,232.0,232.0,222.0,226.27,1815,232.0,232.0,222.0,226.27,1815,0.0,1.0
2020-03-11,202.2,211.1,202.2,211.1,3084,202.2,211.1,202.2,211.1,3084,0.0,1.0
2020-03-12,199.01,200.0,187.53,192.4,5591,199.01,200.0,187.53,192.4,5591,0.0,1.0
2020-03-13,220.0,220.0,212.08,212.08,1978,220.0,220.0,212.08,212.08,1978,0.0,1.0
2020-03-16,204.0,205.05,198.63,200.0,3734,204.0,205.05,198.63,200.0,3734,0.0,1.0
2020-03-17,235.8,235.8,204.39,205.0001,4046,235.8,235.8,204.39,205.0001,4046,0.0,1.0
2020-03-18,211.15,230.0,205.0,230.0,2696,211.15,230.0,205.0,230.0,2696,0.0,1.0
2020-03-19,247.99,247.99,247.99,247.99,2230,247.99,247.99,247.99,247.99,2230,0.0,1.0
2020-03-20,219.18,229.9,210.0,229.9,5360,219.18,229.9,210.0,229.9,5360,0.0,1.0
2020-03-23,209.18,209.18,202.0,205.0,3192,209.18,209.18,202.0,205.0,3192,0.0,1.0
2020-03-24,227.4,242.0,205.0,205.0,6479,227.4,242.0,205.0,205.0,6479,0.0,1.0
2020-03-25,224.41,231.0,224.41,225.0,3072,224.41,231.0,224.41,225.0,3072,0.0,1.0
2020-03-26,226.5,246.4,224.0,224.0,3177,226.5,246.4,224.0,224.0,3177,0.0,1.0
2020-03-27,217.3,230.0,217.3,230.0,2065,217.3,230.0,217.3,230.0,2065,0.0,1.0
2020-03-30,223.9,227.5,215.0001,216.1,2387,223.9,227.5,215.0001,216.1,2387,0.0,1.0
2020-03-31,228.3,228.3,220.88,225.5,4445,228.3,228.3,220.88,225.5,4445,0.0,1.0
2020-04-01,216.85,216.85,212.52,216.0,2366,216.85,216.85,212.52,216.0,2366,0.0,1.0
2020-04-02,230.9,230.9,230.9,230.9,837,230.9,230.9,230.9,230.9,837,0.0,1.0
2020-04-03,214.4,229.4,214.4,229.4,1455,214.4,229.4,214.4,229.4,1455,0.0,1.0
2020-04-06,236.6,236.6,225.5,225.5,2100,236.6,236.6,225.5,225.5,2100,0.0,1.0
2020-04-07,236.25,241.0,236.1,236.1,2124,236.25,241.0,236.1,236.1,2124,0.0,1.0
2020-04-08,257.97,257.97,240.0,240.0,2007,257.97,257.97,240.0,240.0,2007,0.0,1.0
2020-04-09,259.8,265.0,259.8,265.0,2125,259.8,265.0,259.8,265.0,2125,0.0,1.0
2020-04-13,229.99,254.9,225.0,254.9,3141,229.99,254.9,225.0,254.9,3141,0.0,1.0
2020-04-14,239.0,239.0,239.0,239.0,1536,239.0,239.0,239.0,239.0,1536,0.0,1.0
2020-04-15,231.9,232.0,231.9,232.0,1631,231.9,232.0,231.9,232.0,1631,0.0,1.0
2020-04-16,234.4,240.0,229.16,230.0,6457,234.4,240.0,229.16,230.0,6457,0.0,1.0
2020-04-17,245.9,245.9,236.9,236.9,1926,245.9,245.9,236.9,236.9,1926,0.0,1.0
2020-04-20,249.8,249.91,245.72,245.72,1555,249.8,249.91,245.72,245.72,1555,0.0,1.0
2020-04-21,249.0,249.0,249.0,249.0,726,249.0,249.0,249.0,249.0,726,0.0,1.0
2020-04-22,261.99,271.1975,249.0,249.0,3447,261.99,271.1975,249.0,249.0,3447,0.0,1.0
2020-04-23,259.0,262.0,259.0,261.8,1935,259.0,262.0,259.0,261.8,1935,0.0,1.0
2020-04-24,259.9,262.0,259.11,262.0,878,259.9,262.0,259.11,262.0,878,0.0,1.0
2020-04-27,262.0,262.0,259.0,261.47,2350,262.0,262.0,259.0,261.47,2350,0.0,1.0
2020-04-28,268.9,268.9,260.0,260.01,2080,268.9,268.9,260.0,260.01,2080,0.0,1.0
2020-04-29,283.5,290.0,269.7,269.7,3399,283.5,290.0,269.7,269.7,3399,0.0,1.0
2020-04-30,277.5,281.0,277.01,280.01,1665,277.5,281.0,277.01,280.01,1665,0.0,1.0
2020-05-01,263.25,270.0,259.13,270.0,1528,263.25,270.0,259.13,270.0,1528,0.0,1.0
2020-05-04,265.0,265.0,263.5525,265.0,1406,265.0,265.0,263.5525,265.0,1406,0.0,1.0
2020-05-05,269.0,269.0,269.0,269.0,850,269.0,269.0,269.0,269.0,850,0.0,1.0
2020-05-06,267.84,267.84,260.0,261.0,1141,267.84,267.84,260.0,261.0,1141,0.0,1.0
2020-05-07,259.0,267.5,250.75,267.5,1469,259.0,267.5,250.75,267.5,1469,0.0,1.0
2020-05-08,273.0,273.0,273.0,273.0,763,273.0,273.0,273.0,273.0,763,0.0,1.0
2020-05-11,267.0,275.0,265.0,269.1201,3326,267.0,275.0,265.0,269.1201,3326,0.0,1.0
2020-05-12,260.0,270.0,260.0,270.0,1820,260.0,270.0,260.0,270.0,1820,0.0,1.0
2020-05-13,268.9,268.9,265.0,265.0,2417,268.9,268.9,265.0,265.0,2417,0.0,1.0
2020-05-14,278.4,278.4,265.0,269.0,2476,278.4,278.4,265.0,269.0,2476,0.0,1.0
2020-05-15,281.8,281.8,278.0,278.0,2219,281.8,281.8,278.0,278.0,2219,0.0,1.0
2020-05-18,294.69,300.3,280.9,280.9,5137,294.69,300.3,280.9,280.9,5137,0.0,1.0
2020-05-19,276.85,276.85,276.85,276.85,1383,276.85,276.85,276.85,276.85,1383,0.0,1.0
2020-05-20,284.45,284.98,280.0,280.0,2016,284.45,284.98,280.0,280.0,2016,0.0,1.0
2020-05-21,277.2,277.2,275.0001,275.0001,1025,277.2,277.2,275.0001,275.0001,1025,0.0,1.0
2020-05-22,278.87,279.0,278.0,278.0,1885,278.87,279.0,278.0,278.0,1885,0.0,1.0
2020-05-26,285.5,285.5,280.0,284.4,1274,285.5,285.5,280.0,284.4,1274,0.0,1.0
2020-05-27,289.6,289.6,280.5,285.65,1673,289.6,289.6,280.5,285.65,1673,0.0,1.0
2020-05-28,280.0,280.76,280.0,280.76,1471,280.0,280.76,280.0,280.76,1471,0.0,1.0
2020-05-29,280.1,280.1,280.1,280.1,1182,280.1,280.1,280.1,280.1,1182,0.0,1.0
2020-06-01,280.0,292.36,280.0,281.0,4579,280.0,292.36,280.0,281.0,4579,0.0,1.0
2020-06-02,280.0,280.0,280.0,280.0,2411,280.0,280.0,280.0,280.0,2411,0.0,1.0
2020-06-03,273.8,273.8,273.8,273.8,992,273.8,273.8,273.8,273.8,992,0.0,1.0
2020-06-04,275.13,275.13,270.0001,270.0001,714,275.13,275.13,270.0001,270.0001,714,0.0,1.0
2020-06-05,284.5,284.5,270.0,279.7,11513,284.5,284.5,270.0,279.7,11513,0.0,1.0
2020-06-08,278.02,278.02,278.02,278.02,979,278.02,278.02,278.02,278.02,979,0.0,1.0
2020-06-09,279.8,279.8,275.0001,275.0001,890,279.8,279.8,275.0001,275.0001,890,0.0,1.0
2020-06-10,276.8,276.8,276.8,276.8,582,276.8,276.8,276.8,276.8,582,0.0,1.0
2020-06-11,264.0,264.0,257.0,257.0,1800,264.0,264.0,257.0,257.0,1800,0.0,1.0
2020-06-12,275.4,275.4,270.0,270.49,2150,275.4,275.4,270.0,270.49,2150,0.0,1.0
2020-06-15,279.4,279.4,270.0,270.0,1526,279.4,279.4,270.0,270.0,1526,0.0,1.0
2020-06-16,280.0,285.0,279.89,279.97,9551,280.0,285.0,279.89,279.97,9551,0.0,1.0
2020-06-17,279.0,281.0,278.3887,280.0,4814,279.0,281.0,278.3887,280.0,4814,0.0,1.0
2020-06-18,275.0,275.0,275.0,275.0,491,275.0,275.0,275.0,275.0,491,0.0,1.0
2020-06-19,279.0,280.0,279.0,280.0,3861,279.0,280.0,279.0,280.0,3861,0.0,1.0
2020-06-22,274.1,274.1,274.1,274.1,609,274.1,274.1,274.1,274.1,609,0.0,1.0
2020-06-23,275.1,279.0,275.1,279.0,1090,275.1,279.0,275.1,279.0,1090,0.0,1.0
2020-06-24,266.0,266.0,266.0,266.0,640,266.0,266.0,266.0,266.0,640,0.0,1.0
2020-06-25,273.14,273.14,266.4,266.4,1262,273.14,273.14,266.4,266.4,1262,0.0,1.0
2020-06-26,262.21,271.0,262.21,271.0,19773,262.21,271.0,262.21,271.0,19773,0.0,1.0
2020-06-29,266.0,266.0,266.0,266.0,1300,266.0,266.0,266.0,266.0,1300,0.0,1.0
2020-06-30,270.0,278.5,270.0,278.5,1400,270.0,278.5,270.0,278.5,1400,0.0,1.0
2020-07-01,273.0,273.0,270.0,270.0,1500,273.0,273.0,270.0,270.0,1500,0.0,1.0
2020-07-02,267.4,267.4,260.0,260.0,1600,267.4,267.4,260.0,260.0,1600,0.0,1.0
2020-07-06,270.0,274.0,270.0,270.0,1800,270.0,274.0,270.0,270.0,1800,0.0,1.0
2020-07-07,269.5,272.0,269.5,270.0,2200,269.5,272.0,269.5,270.0,2200,0.0,1.0
2020-07-08,270.0,270.0,270.0,270.0,730,270.0,270.0,270.0,270.0,730,0.0,1.0
2020-07-09,269.85,270.06,261.72,262.55,3900,269.85,270.06,261.72,262.55,3900,0.0,1.0
2020-07-10,276.15,276.15,276.15,276.15,660,276.15,276.15,276.15,276.15,660,0.0,1.0
2020-07-13,278.0,280.0,276.0,276.0,2100,278.0,280.0,276.0,276.0,2100,0.0,1.0
2020-07-14,278.8,278.8,275.0,275.5,1100,278.8,278.8,275.0,275.5,1100,0.0,1.0
2020-07-15,278.5,283.9,278.5,283.9,1400,278.5,283.9,278.5,283.9,1400,0.0,1.0
2020-07-16,277.41,285.0,277.41,280.44,2800,277.41,285.0,277.41,280.44,2800,0.0,1.0
2020-07-17,278.25,278.77,275.2,275.2,1300,278.25,278.77,275.2,275.2,1300,0.0,1.0
2020-07-20,278.0,280.05,278.0,280.0,1807,278.0,280.05,278.0,280.0,1807,0.0,1.0
2020-07-21,285.01,285.01,280.59,281.0,2357,285.01,285.01,280.59,281.0,2357,0.0,1.0
2020-07-22,285.01,287.0,285.01,286.0,2494,285.01,287.0,285.01,286.0,2494,0.0,1.0
2020-07-23,281.52,285.0,281.52,285.0,999,281.52,285.0,281.52,285.0,999,0.0,1.0
2020-07-24,285.0,285.0,285.0,285.0,595,285.0,285.0,285.0,285.0,595,0.0,1.0
2020-07-27,287.0,289.535,286.95,289.535,632,287.0,289.535,286.95,289.535,632,0.0,1.0
2020-07-28,287.0,289.36,287.0,287.88,2743,287.0,289.36,287.0,287.88,2743,0.0,1.0
2020-07-29,279.88,297.94,279.88,297.94,1643,279.88,297.94,279.88,297.94,1643,0.0,1.0
2020-07-30,283.01,283.02,283.0,283.02,1145,283.01,283.02,283.0,283.02,1145,0.0,1.0
2020-07-31,284.0,284.0,284.0,284.0,894,284.0,284.0,284.0,284.0,894,0.0,1.0
2020-08-03,287.34,287.34,287.34,287.34,498,287.34,287.34,287.34,287.34,498,0.0,1.0
2020-08-04,293.34,293.34,293.34,293.34,750,293.34,293.34,293.34,293.34,750,0.0,1.0
2020-08-05,295.0,295.0,280.43,280.43,773,295.0,295.0,280.43,280.43,773,0.0,1.0
2020-08-06,315.0,317.01,296.99,296.99,6031,315.0,317.01,296.99,296.99,6031,0.0,1.0
2020-08-07,310.1,315.0,308.99,315.0,1319,310.1,315.0,308.99,315.0,1319,0.0,1.0
2020-08-10,286.0,287.23,284.0,285.0,5947,286.0,287.23,284.0,285.0,5947,0.0,1.0
2020-08-11,283.1,288.0,283.1,287.0,5069,283.1,288.0,283.1,287.0,5069,0.0,1.0
2020-08-12,286.0,289.19,285.0,288.0,4477,286.0,289.19,285.0,288.0,4477,0.0,1.0
2020-08-13,290.98,292.0,286.0,286.0,1832,290.98,292.0,286.0,286.0,1832,0.0,1.0
2020-08-14,287.5,287.5,287.5,287.5,348,287.5,287.5,287.5,287.5,348,0.0,1.0
2020-08-17,293.0,293.0,293.0,293.0,647,293.0,293.0,293.0,293.0,647,0.0,1.0
2020-08-18,293.0,293.0,293.0,293.0,214,293.0,293.0,293.0,293.0,214,0.0,1.0
2020-08-19,285.0,297.0,285.0,290.5,2939,285.0,297.0,285.0,290.5,2939,0.0,1.0
2020-08-20,285.01,298.0,285.0,288.22,4998,285.01,298.0,285.0,288.22,4998,0.0,1.0
2020-08-21,286.9,286.9,285.0,286.25,1291,286.9,286.9,285.0,286.25,1291,0.0,1.0
2020-08-24,284.02,287.0,284.02,287.0,1361,284.02,287.0,284.02,287.0,1361,0.0,1.0
2020-08-25,282.02,285.9998,282.02,285.0,1369,282.02,285.9998,282.02,285.0,1369,0.0,1.0
2020-08-26,281.52,289.9,281.52,286.5,1632,281.52,289.9,281.52,286.5,1632,0.0,1.0
2020-08-27,283.0,286.0,283.0,285.0,2225,283.0,286.0,283.0,285.0,2225,0.0,1.0
2020-08-28,283.95,286.9,282.9,286.9,2059,283.95,286.9,282.9,286.9,2059,0.0,1.0
2020-08-31,275.2,284.5661,275.2,283.5,2518,275.2,284.5661,275.2,283.5,2518,0.0,1.0
2020-09-01,277.58,280.0,276.0,276.0,1458,277.58,280.0,276.0,276.0,1458,0.0,1.0
2020-09-02,279.0,285.0,268.12,277.57,2751,279.0,285.0,268.12,277.57,2751,0.0,1.0
2020-09-03,269.2,274.0,265.05,272.02,2866,269.2,274.0,265.05,272.02,2866,0.0,1.0
2020-09-04,277.0,285.0,269.99,275.01,2302,277.0,285.0,269.99,275.01,2302,0.0,1.0
2020-09-08,269.94,275.0,265.61,272.1,2080,269.94,275.0,265.61,272.1,2080,0.0,1.0
2020-09-09,268.1,275.0,268.1,274.98,2737,268.1,275.0,268.1,274.98,2737,0.0,1.0
2020-09-10,252.0,269.02,252.0,260.0,3313,252.0,269.02,252.0,260.0,3313,0.0,1.0
2020-09-11,253.5,255.0,253.0,253.0,2757,253.5,255.0,253.0,253.0,2757,0.0,1.0
2020-09-14,256.7,257.5,256.7,257.5,1277,256.7,257.5,256.7,257.5,1277,0.0,1.0
2020-09-15,239.01,254.0,239.0,254.0,2694,239.01,254.0,239.0,254.0,2694,0.0,1.0
2020-09-16,252.5,262.09,234.59,240.0,6398,252.5,262.09,234.59,240.0,6398,0.0,1.0
2020-09-17,252.28,260.22,245.225,249.99,6510,252.28,260.22,245.225,249.99,6510,0.0,1.0
2020-09-18,256.24,262.38,251.0,254.17,17191,256.24,262.38,251.0,254.17,17191,0.0,1.0
2020-09-21,251.0,254.13,249.21,249.21,1519,251.0,254.13,249.21,249.21,1519,0.0,1.0
2020-09-22,261.9,268.4,254.0,254.0,3249,261.9,268.4,254.0,254.0,3249,0.0,1.0
2020-09-23,253.1,253.97,253.1,253.97,1353,253.1,253.97,253.1,253.97,1353,0.0,1.0
2020-09-24,250.0,257.15,247.22,255.97,3677,250.0,257.15,247.22,255.97,3677,0.0,1.0
2020-09-25,252.8,253.8,245.5,250.01,2128,252.8,253.8,245.5,250.01,2128,0.0,1.0
2020-09-28,247.11,252.01,245.5,251.25,4435,247.11,252.01,245.5,251.25,4435,0.0,1.0
2020-09-29,247.94,247.94,243.98,245.0,1744,247.94,247.94,243.98,245.0,1744,0.0,1.0
2020-09-30,242.0,246.75,242.0,245.01,845,242.0,246.75,242.0,245.01,845,0.0,1.0
2020-10-01,242.0,245.53,242.0,242.88,1637,242.0,245.53,242.0,242.88,1637,0.0,1.0
2020-10-02,244.8,244.8,238.0,240.01,2407,244.8,244.8,238.0,240.01,2407,0.0,1.0
2020-10-05,252.8,257.38,246.32,246.32,3509,252.8,257.38,246.32,246.32,3509,0.0,1.0
2020-10-06,250.01,256.5,250.01,255.0,1899,250.01,256.5,250.01,255.0,1899,0.0,1.0
2020-10-07,256.0,256.0,252.72,254.01,1402,256.0,256.0,252.72,254.01,1402,0.0,1.0
2020-10-08,256.0,257.22,255.01,255.96,2423,256.0,257.22,255.01,255.96,2423,0.0,1.0
2020-10-09,251.8,258.12,249.99,258.12,6293,251.8,258.12,249.99,258.12,6293,0.0,1.0
2020-10-12,256.5,256.5,251.0,251.0,1458,256.5,256.5,251.0,251.0,1458,0.0,1.0
2020-10-13,255.0,259.8699,252.0,255.0,2134,255.0,259.8699,252.0,255.0,2134,0.0,1.0
2020-10-14,246.1,247.3,243.99,247.3,1285,246.1,247.3,243.99,247.3,1285,0.0,1.0
2020-10-15,253.6,253.6,244.5,245.7,4223,253.6,253.6,244.5,245.7,4223,0.0,1.0
2020-10-16,260.99,260.99,250.1,250.1,1758,260.99,260.99,250.1,250.1,1758,0.0,1.0
2020-10-19,271.0,271.0,266.48,266.48,2759,271.0,271.0,266.48,266.48,2759,0.0,1.0
2020-10-20,278.03,278.03,271.19,271.19,1559,278.03,278.03,271.19,271.19,1559,0.0,1.0
2020-10-21,279.8,282.5,278.04,278.04,2039,279.8,282.5,278.04,278.04,2039,0.0,1.0
2020-10-22,273.35,276.82,273.0,275.46,1956,273.35,276.82,273.0,275.46,1956,0.0,1.0
2020-10-23,275.16,280.53,275.01,280.52,1580,275.16,280.53,275.01,280.52,1580,0.0,1.0
2020-10-26,279.37,280.0,279.37,280.0,1077,279.37,280.0,279.37,280.0,1077,0.0,1.0
2020-10-27,274.75,274.75,274.75,274.75,396,274.75,274.75,274.75,274.75,396,0.0,1.0
2020-10-28,273.85,273.85,269.0,269.87,1224,273.85,273.85,269.0,269.87,1224,0.0,1.0
2020-10-29,279.94,279.94,279.94,279.94,742,279.94,279.94,279.94,279.94,742,0.0,1.0
2020-10-30,271.2,281.73,271.2,281.73,1676,271.2,281.73,271.2,281.73,1676,0.0,1.0
2020-11-02,278.99,278.99,272.02,272.02,820,278.99,278.99,272.02,272.02,820,0.0,1.0
2020-11-03,284.69,285.0,280.0,280.0,2893,284.69,285.0,280.0,280.0,2893,0.0,1.0
2020-11-04,273.78,285.01,273.78,285.01,838,273.78,285.01,273.78,285.01,838,0.0,1.0
2020-11-05,275.81,275.81,275.81,275.81,791,275.81,275.81,275.81,275.81,791,0.0,1.0
2020-11-06,275.0,275.0,275.0,275.0,1065,275.0,275.0,275.0,275.0,1065,0.0,1.0
2020-11-09,273.81,284.01,273.81,284.01,4381,273.81,284.01,273.81,284.01,4381,0.0,1.0
2020-11-10,284.74,285.0,281.0,282.9429,3135,284.74,285.0,281.0,282.9429,3135,0.0,1.0
2020-11-11,289.09,289.09,289.09,289.09,992,289.09,289.09,289.09,289.09,992,0.0,1.0
2020-11-12,272.6,285.16,272.4548,283.0,1906,272.6,285.16,272.4548,283.0,1906,0.0,1.0
2020-11-13,270.4,275.7,270.4,275.7,1143,270.4,275.7,270.4,275.7,1143,0.0,1.0
2020-11-16,271.18,271.18,265.71,270.01,3826,271.18,271.18,265.71,270.01,3826,0.0,1.0
2020-11-17,265.0,269.7,257.6,266.38,8643,265.0,269.7,257.6,266.38,8643,0.0,1.0
2020-11-18,265.51,268.935,265.0,268.05,2865,265.51,268.935,265.0,268.05,2865,0.0,1.0
2020-11-19,263.85,271.155,261.6,271.155,2142,263.85,271.155,261.6,271.155,2142,0.0,1.0
2020-11-20,268.4,268.4,260.0,260.0,2038,268.4,268.4,260.0,260.0,2038,0.0,1.0
2020-11-23,264.8,274.99,262.72,274.99,3914,264.8,274.99,262.72,274.99,3914,0.0,1.0
2020-11-24,268.35,274.0,265.0,271.7,6396,268.35,274.0,265.0,271.7,6396,0.0,1.0
2020-11-25,270.0,270.2,264.0,270.2,12652,270.0,270.2,264.0,270.2,12652,0.0,1.0
2020-11-27,273.8,273.8,268.0,269.0,2306,273.8,273.8,268.0,269.0,2306,0.0,1.0
2020-11-30,270.0,273.49,268.0,273.49,10664,270.0,273.49,268.0,273.49,10664,0.0,1.0
2020-12-01,274.0,284.1953,272.0,284.1953,10295,274.0,284.1953,272.0,284.1953,10295,0.0,1.0
2020-12-02,265.9,273.97,265.0,271.4003,9115,265.9,273.97,265.0,271.4003,9115,0.0,1.0
2020-12-03,268.94,275.0,268.0,275.0,13227,268.94,275.0,268.0,275.0,13227,0.0,1.0
2020-12-04,268.0,271.0,265.01,271.0,9583,268.0,271.0,265.01,271.0,9583,0.0,1.0
2020-12-07,270.3,277.0,269.9,269.9,12022,270.3,277.0,269.9,269.9,12022,0.0,1.0
2020-12-08,275.85,275.85,275.85,275.85,1348,275.85,275.85,275.85,275.85,1348,0.0,1.0
2020-12-09,277.03,280.0,276.9,277.26,6303,277.03,280.0,276.9,277.26,6303,0.0,1.0
2020-12-10,292.2,292.2,277.0,277.0,3634,292.2,292.2,277.0,277.0,3634,0.0,1.0
2020-12-11,301.2,309.21,292.2,292.2,7693,301.2,309.21,292.2,292.2,7693,0.0,1.0
2020-12-14,297.1,304.98,297.1,302.39,7481,297.1,304.98,297.1,302.39,7481,0.0,1.0
2020-12-15,301.5,302.73,295.57,295.57,8465,301.5,302.73,295.57,295.57,8465,0.0,1.0
2020-12-16,297.24,304.85,297.24,304.85,3726,297.24,304.85,297.24,304.85,3726,0.0,1.0
2020-12-17,302.85,305.0,301.0,302.0,10401,302.85,305.0,301.0,302.0,10401,0.0,1.0
2020-12-18,315.2,319.75,306.3,306.3,8001,315.2,319.75,306.3,306.3,8001,0.0,1.0
2020-12-21,333.33,333.33,314.8,314.8,6395,333.33,333.33,314.8,314.8,6395,0.0,1.0
2020-12-22,332.26,334.98,330.0,330.6,17218,332.26,334.98,330.0,330.6,17218,0.0,1.0
2020-12-23,359.98,365.0,333.0,336.4,9826,359.98,365.0,333.0,336.4,9826,0.0,1.0
2020-12-24,354.02,362.0,354.02,362.0,1758,354.02,362.0,354.02,362.0,1758,0.0,1.0
2020-12-28,350.0,355.5,350.0,353.0,3409,350.0,355.5,350.0,353.0,3409,0.0,1.0
2020-12-29,374.52,378.4,358.5788,358.5788,9989,374.52,378.4,358.5788,358.5788,9989,0.0,1.0
2020-12-30,400.1,402.95,384.56,393.6899,12530,400.1,402.95,384.56,393.6899,12530,0.0,1.0
2020-12-31,404.0,405.0,399.0,400.0,11632,404.0,405.0,399.0,400.0,11632,0.0,1.0
2021-01-04,385.01,416.685,385.01,408.0,8966,385.01,416.685,385.01,408.0,8966,0.0,1.0
2021-01-05,370.1,390.0,370.1,387.1,10375,370.1,390.0,370.1,387.1,10375,0.0,1.0
2021-01-06,378.88,384.5,375.0,375.0,10553,378.88,384.5,375.0,375.0,10553,0.0,1.0
2021-01-07,379.9,384.98,379.9,381.68,9865,379.9,384.98,379.9,381.68,9865,0.0,1.0
2021-01-08,377.2,382.99,377.2,380.0,9823,377.2,382.99,377.2,380.0,9823,0.0,1.0
2021-01-11,378.0,383.6167,375.0,380.0,4482,378.0,383.6167,375.0,380.0,4482,0.0,1.0
2021-01-12,375.0,376.99,373.0,373.0,6160,375.0,376.99,373.0,373.0,6160,0.0,1.0
2021-01-13,353.42,375.0,353.42,374.98,5069,353.42,375.0,353.42,374.98,5069,0.0,1.0
2021-01-14,339.93,353.19,338.25,353.19,4037,339.93,353.19,338.25,353.19,4037,0.0,1.0
2021-01-15,335.68,339.19,329.0,332.15,2749,335.68,339.19,329.0,332.15,2749,0.0,1.0
2021-01-19,339.0,340.25,335.0,340.0,3941,339.0,340.25,335.0,340.0,3941,0.0,1.0
2021-01-20,325.0,340.0999,325.0,338.0,3402,325.0,340.0999,325.0,338.0,3402,0.0,1.0
2021-01-21,321.75,321.75,321.75,321.75,928,321.75,321.75,321.75,321.75,928,0.0,1.0
2021-01-22,340.0,340.0,320.5,321.75,2818,340.0,340.0,320.5,321.75,2818,0.0,1.0
2021-01-25,335.1,340.0,330.56,330.56,3185,335.1,340.0,330.56,330.56,3185,0.0,1.0
2021-01-26,336.65,341.45,336.65,339.95,3052,336.65,341.45,336.65,339.95,3052,0.0,1.0
2021-01-27,330.0,337.44,330.0,335.0,4262,330.0,337.44,330.0,335.0,4262,0.0,1.0
2021-01-28,340.0,340.0,334.0,335.0,2171,340.0,340.0,334.0,335.0,2171,0.0,1.0
2021-01-29,334.0,339.99,334.0,339.99,2130,334.0,339.99,334.0,339.99,2130,0.0,1.0
2021-02-01,334.0,336.75,334.0,336.75,910,334.0,336.75,334.0,336.75,910,0.0,1.0
2021-02-02,339.11,340.0,334.01,335.0,6396,339.11,340.0,334.01,335.0,6396,0.0,1.0
2021-02-03,340.01,344.595,337.0,344.595,4155,340.01,344.595,337.0,344.595,4155,0.0,1.0
2021-02-04,339.79,343.0,336.5046,340.0,5549,339.79,343.0,336.5046,340.0,5549,0.0,1.0
2021-02-05,335.51,345.26,335.51,340.0,2098,335.51,345.26,335.51,340.0,2098,0.0,1.0
2021-02-08,336.0,336.0,336.0,336.0,819,336.0,336.0,336.0,336.0,819,0.0,1.0
2021-02-09,343.84,343.84,336.0,336.0,1410,343.84,343.84,336.0,336.0,1410,0.0,1.0
2021-02-10,350.0,355.0,350.0,350.0,3080,350.0,355.0,350.0,350.0,3080,0.0,1.0
2021-02-11,339.41,350.02,339.41,350.02,1095,339.41,350.02,339.41,350.02,1095,0.0,1.0
2021-02-12,329.06,329.853,328.5,329.853,2095,329.06,329.853,328.5,329.853,2095,0.0,1.0
2021-02-16,328.0,335.56,328.0,335.56,4135,328.0,335.56,328.0,335.56,4135,0.0,1.0
2021-02-17,345.0,349.4,334.99,334.99,2569,345.0,349.4,334.99,334.99,2569,0.0,1.0
2021-02-18,351.3,356.46,350.0,355.0,3554,351.3,356.46,350.0,355.0,3554,0.0,1.0
2021-02-19,341.31,350.0,340.4,350.0,1856,341.31,350.0,340.4,350.0,1856,0.0,1.0
2021-02-22,342.05,348.9,342.05,344.1,2868,342.05,348.9,342.05,344.1,2868,0.0,1.0
2021-02-23,346.3,349.4,346.0,346.0,1724,346.3,349.4,346.0,346.0,1724,0.0,1.0
2021-02-24,351.0,365.0,350.7438,354.99,5452,351.0,365.0,350.7438,354.99,5452,0.0,1.0
2021-02-25,345.0,363.08,342.7928,354.2,9612,345.0,363.08,342.7928,354.2,9612,0.0,1.0
2021-02-26,342.3,352.072,342.3,350.0,3313,342.3,352.072,342.3,350.0,3313,0.0,1.0
2021-03-01,347.9,349.02,345.0,349.02,2281,347.9,349.02,345.0,349.02,2281,0.0,1.0
2021-03-02,343.5,347.505,343.5,345.04,1249,343.5,347.505,343.5,345.04,1249,0.0,1.0
2021-03-03,344.5,346.0,344.5,346.0,1163,344.5,346.0,344.5,346.0,1163,0.0,1.0
2021-03-04,340.55,343.55,340.55,343.5,3224,340.55,343.55,340.55,343.5,3224,0.0,1.0
2021-03-05,332.51,340.4301,332.51,340.4301,4394,332.51,340.4301,332.51,340.4301,4394,0.0,1.0
2021-03-08,326.97,335.275,324.42,331.5,4765,326.97,335.275,324.42,331.5,4765,0.0,1.0
2021-03-09,324.98,327.98,323.13,326.08,3295,324.98,327.98,323.13,326.08,3295,0.0,1.0
2021-03-10,320.15,325.0,320.0,325.0,3507,320.15,325.0,320.0,325.0,3507,0.0,1.0
2021-03-11,324.96,324.96,322.595,322.605,2817,324.96,324.96,322.595,322.605,2817,0.0,1.0
2021-03-12,323.91,324.74,320.21,324.74,4312,323.91,324.74,320.21,324.74,4312,0.0,1.0
2021-03-15,320.0,323.74,320.0,321.05,2013,320.0,323.74,320.0,321.05,2013,0.0,1.0
2021-03-16,327.25,330.0,320.955,320.955,29613,327.25,330.0,320.955,320.955,29613,0.0,1.0
2021-03-17,331.03,331.8,325.0,331.69,12580,331.03,331.8,325.0,331.69,12580,0.0,1.0
2021-03-18,330.81,338.495,321.4014,338.495,13438,330.81,338.495,321.4014,338.495,13438,0.0,1.0
2021-03-19,314.88,331.87,314.88,331.87,19144,314.88,331.87,314.88,331.87,19144,0.0,1.0
2021-03-22,325.72,326.365,316.2101,316.2101,3758,325.72,326.365,316.2101,316.2101,3758,0.0,1.0
2021-03-23,317.0,325.51,315.0,325.51,7201,317.0,325.51,315.0,325.51,7201,0.0,1.0
2021-03-24,313.6,320.08,313.6,320.08,2695,313.6,320.08,313.6,320.08,2695,0.0,1.0
2021-03-25,319.77,319.9899,313.21,319.0,1958,319.77,319.9899,313.21,319.0,1958,0.0,1.0
2021-03-26,316.25,321.4345,315.0,321.4345,2554,316.25,321.4345,315.0,321.4345,2554,0.0,1.0
2021-03-29,321.85,322.72,321.85,322.595,2737,321.85,322.72,321.85,322.595,2737,0.0,1.0
2021-03-30,332.5,333.63,326.1,333.63,2732,332.5,333.63,326.1,333.63,2732,0.0,1.0
2021-03-31,316.45,332.699,311.4,332.5,7072,316.45,332.699,311.4,332.5,7072,0.0,1.0
2021-04-01,323.82,325.5241,315.25,315.25,3126,323.82,325.5241,315.25,315.25,3126,0.0,1.0
2021-04-05,317.0,317.0,310.0,310.0,3496,317.0,317.0,310.0,310.0,3496,0.0,1.0
2021-04-06,329.0,329.0,312.47,312.47,4372,329.0,329.0,312.47,312.47,4372,0.0,1.0
2021-04-07,318.98,330.7899,316.645,325.0,4010,318.98,330.7899,316.645,325.0,4010,0.0,1.0
2021-04-08,314.66,321.6299,312.6132,315.65,2919,314.66,321.6299,312.6132,315.65,2919,0.0,1.0
2021-04-09,317.34,318.0,310.03,310.05,3357,317.34,318.0,310.03,310.05,3357,0.0,1.0
2021-04-12,325.18,330.005,316.1,324.0,5312,325.18,330.005,316.1,324.0,5312,0.0,1.0
2021-04-13,315.99,327.0,314.88,327.0,6472,315.99,327.0,314.88,327.0,6472,0.0,1.0
2021-04-14,314.8,322.9477,311.04,315.6,3666,314.8,322.9477,311.04,315.6,3666,0.0,1.0
2021-04-15,315.1,318.525,314.0,314.0,4258,315.1,318.525,314.0,314.0,4258,0.0,1.0
2021-04-16,315.01,317.02,312.0,317.02,4199,315.01,317.02,312.0,317.02,4199,0.0,1.0
2021-04-19,317.75,318.77,307.13,312.0,7205,317.75,318.77,307.13,312.0,7205,0.0,1.0
2021-04-20,312.07,312.5,310.0,312.5,2815,312.07,312.5,310.0,312.5,2815,0.0,1.0
2021-04-21,315.94,319.925,308.65,308.65,4188,315.94,319.925,308.65,308.65,4188,0.0,1.0
2021-04-22,309.39,315.2853,308.6,311.6,4219,309.39,315.2853,308.6,311.6,4219,0.0,1.0
2021-04-23,309.74,319.995,307.43,319.995,3627,309.74,319.995,307.43,319.995,3627,0.0,1.0
2021-04-26,309.55,314.0,306.885,314.0,5898,309.55,314.0,306.885,314.0,5898,0.0,1.0
2021-04-27,305.0,308.98,301.09,303.6,4779,305.0,308.98,301.09,303.6,4779,0.0,1.0
2021-04-28,303.2,306.87,299.4755,304.6,7886,303.2,306.87,299.4755,304.6,7886,0.0,1.0
2021-04-29,301.0,303.54,300.0,300.0,3382,301.0,303.54,300.0,300.0,3382,0.0,1.0
2021-04-30,305.19,310.27,299.01,301.0,5758,305.19,310.27,299.01,301.0,5758,0.0,1.0
2021-05-03,301.9,307.26,301.9,306.1,4390,301.9,307.26,301.9,306.1,4390,0.0,1.0
2021-05-04,303.0,303.0,301.0,301.05,3350,303.0,303.0,301.0,301.05,3350,0.0,1.0
2021-05-05,301.45,302.78,300.02,300.02,2834,301.45,302.78,300.02,300.02,2834,0.0,1.0
2021-05-06,301.0,302.725,299.0,300.72,4035,301.0,302.725,299.0,300.72,4035,0.0,1.0
2021-05-07,306.98,307.52,301.0,303.0,7624,306.98,307.52,301.0,303.0,7624,0.0,1.0
2021-05-10,301.26,307.25,301.26,304.13,4192,301.26,307.25,301.26,304.13,4192,0.0,1.0
2021-05-11,301.98,303.0,301.98,302.9999,2197,301.98,303.0,301.98,302.9999,2197,0.0,1.0
2021-05-12,300.15,304.25,299.56,299.56,3837,300.15,304.25,299.56,299.56,3837,0.0,1.0
2021-05-13,300.5,303.74,299.0,299.0,4108,300.5,303.74,299.0,299.0,4108,0.0,1.0
2021-05-14,306.0,306.0,299.4847,301.9,9041,306.0,306.0,299.4847,301.9,9041,0.0,1.0
2021-05-17,301.0,301.0,299.68,300.18,2215,301.0,301.0,299.68,300.18,2215,0.0,1.0
2021-05-18,300.0,302.7627,299.5,300.0,5222,300.0,302.7627,299.5,300.0,5222,0.0,1.0
2021-05-19,299.4,301.75,298.0001,299.0,7504,299.4,301.75,298.0001,299.0,7504,0.0,1.0
2021-05-20,302.02,303.02,301.21,303.02,3615,302.02,303.02,301.21,303.02,3615,0.0,1.0
2021-05-21,303.0,305.03,299.725,305.03,3139,303.0,305.03,299.725,305.03,3139,0.0,1.0
2021-05-24,315.0,319.9799,306.0,306.0,6521,315.0,319.9799,306.0,306.0,6521,0.0,1.0
2021-05-25,312.89,326.785,312.89,320.7189,5530,312.89,326.785,312.89,320.7189,5530,0.0,1.0
2021-05-26,320.13,320.438,312.64,312.65,3568,320.13,320.438,312.64,312.65,3568,0.0,1.0
2021-05-27,315.0,315.0,315.0,315.0,1396,315.0,315.0,315.0,315.0,1396,0.0,1.0
2021-05-28,319.5,319.5,319.5,319.5,834,319.5,319.5,319.5,319.5,834,0.0,1.0
2021-06-01,336.11,340.52,320.0,322.0,10376,336.11,340.52,320.0,322.0,10376,0.0,1.0
2021-06-02,349.8,349.8,341.96,341.96,8474,349.8,349.8,341.96,341.96,8474,0.0,1.0
2021-06-03,345.7,346.0,345.7,346.0,1873,345.7,346.0,345.7,346.0,1873,0.0,1.0
2021-06-04,330.7,349.9,330.7,349.9,3559,330.7,349.9,330.7,349.9,3559,0.0,1.0
2021-06-07,346.04,346.04,329.14,329.14,7744,346.04,346.04,329.14,329.14,7744,0.0,1.0
2021-06-08,332.01,340.1,332.01,340.0,3948,332.01,340.1,332.01,340.0,3948,0.0,1.0
2021-06-09,325.14,330.01,324.395,325.1,3249,325.14,330.01,324.395,325.1,3249,0.0,1.0
2021-06-10,335.84,335.84,335.84,335.84,3325,335.84,335.84,335.84,335.84,3325,0.0,1.0
2021-06-11,337.97,339.87,335.01,337.99,3639,337.97,339.87,335.01,337.99,3639,0.0,1.0
2021-06-14,344.41,345.57,338.78,341.18,4510,344.41,345.57,338.78,341.18,4510,0.0,1.0
2021-06-15,344.4,348.99,340.0,348.99,2187,344.4,348.99,340.0,348.99,2187,0.0,1.0
2021-06-16,344.26,344.26,344.26,344.26,2076,344.26,344.26,344.26,344.26,2076,0.0,1.0
2021-06-17,340.0,340.0,340.0,340.0,2112,340.0,340.0,340.0,340.0,2112,0.0,1.0
2021-06-18,341.0,346.89,335.65,335.65,10108,341.0,346.89,335.65,335.65,10108,0.0,1.0
2021-06-21,341.2,346.59,341.2,346.21,5185,341.2,346.59,341.2,346.21,5185,0.0,1.0
2021-06-22,333.01,333.01,333.01,333.01,1861,333.01,333.01,333.01,333.01,1861,0.0,1.0
2021-06-23,336.8,336.8,336.8,336.8,1180,336.8,336.8,336.8,336.8,1180,0.0,1.0
2021-06-24,338.4,338.4,338.4,338.4,839,338.4,338.4,338.4,338.4,839,0.0,1.0
2021-06-25,360.0,360.0,342.99,343.03,40836,360.0,360.0,342.99,343.03,40836,0.0,1.0
2021-06-28,363.47,363.47,359.005,362.0,3005,363.47,363.47,359.005,362.0,3005,0.0,1.0
2021-06-29,356.55,359.505,356.55,359.505,1930,356.55,359.505,356.55,359.505,1930,0.0,1.0
2021-06-30,338.5,355.51,338.5,355.51,4090,338.5,355.51,338.5,355.51,4090,0.0,1.0
2021-07-01,337.16,337.16,337.16,337.16,425,337.16,337.16,337.16,337.16,425,0.0,1.0
2021-07-02,330.22,336.25,329.07,336.25,1878,330.22,336.25,329.07,336.25,1878,0.0,1.0
2021-07-06,321.34,324.98,319.0,319.0,1922,321.34,324.98,319.0,319.0,1922,0.0,1.0
2021-07-07,314.3,322.28,313.5,322.28,2069,314.3,322.28,313.5,322.28,2069,0.0,1.0
2021-07-08,325.59,325.59,310.0,310.0,1764,325.59,325.59,310.0,310.0,1764,0.0,1.0
2021-07-09,319.69,319.69,319.69,319.69,614,319.69,319.69,319.69,319.69,614,0.0,1.0
2021-07-12,319.69,319.69,319.69,319.69,197,319.69,319.69,319.69,319.69,197,0.0,1.0
2021-07-13,311.5,316.7,311.5,316.69,1969,311.5,316.7,311.5,316.69,1969,0.0,1.0
2021-07-14,319.13,326.545,311.49,311.49,4940,319.13,326.545,311.49,311.49,4940,0.0,1.0
2021-07-15,322.2,325.04,315.349,315.349,2200,322.2,325.04,315.349,315.349,2200,0.0,1.0
2021-07-16,316.34,316.34,314.7499,314.7499,960,316.34,316.34,314.7499,314.7499,960,0.0,1.0
2021-07-19,324.18,328.93,319.395,319.395,2853,324.18,328.93,319.395,319.395,2853,0.0,1.0
2021-07-20,334.99,334.99,323.695,327.6,2354,334.99,334.99,323.695,327.6,2354,0.0,1.0
2021-07-21,340.5,344.98,337.4,339.0,2650,340.5,344.98,337.4,339.0,2650,0.0,1.0
2021-07-22,340.0,340.0,330.42,335.3005,2761,340.0,340.0,330.42,335.3005,2761,0.0,1.0
2021-07-23,340.0,340.0,340.0,340.0,222,340.0,340.0,340.0,340.0,222,0.0,1.0
2021-07-26,340.0,340.0,340.0,340.0,304,340.0,340.0,340.0,340.0,304,0.0,1.0
2021-07-27,340.0,340.0,335.405,335.405,2000,340.0,340.0,335.405,335.405,2000,0.0,1.0
2021-07-28,337.0,337.0,337.0,337.0,526,337.0,337.0,337.0,337.0,526,0.0,1.0
2021-07-29,342.56,342.56,342.56,342.56,348,342.56,342.56,342.56,342.56,348,0.0,1.0
2021-07-30,333.0,333.0,333.0,333.0,627,333.0,333.0,333.0,333.0,627,0.0,1.0
2021-08-02,336.0,337.01,336.0,337.01,1431,336.0,337.01,336.0,337.01,1431,0.0,1.0
2021-08-03,334.5,336.96,328.557,332.98,2991,334.5,336.96,328.557,332.98,2991,0.0,1.0
2021-08-04,327.65,335.72,323.5,332.51,3349,327.65,335.72,323.5,332.51,3349,0.0,1.0
2021-08-05,339.99,339.99,335.28,335.28,742,339.99,339.99,335.28,335.28,742,0.0,1.0
2021-08-06,343.0,343.0,343.0,343.0,369,343.0,343.0,343.0,343.0,369,0.0,1.0
2021-08-09,347.09,350.0,342.999,343.0,1874,347.09,350.0,342.999,343.0,1874,0.0,1.0
2021-08-10,342.0,342.0,334.1779,341.2,1993,342.0,342.0,334.1779,341.2,1993,0.0,1.0
2021-08-11,342.62,342.8,337.98,339.98,2223,342.62,342.8,337.98,339.98,2223,0.0,1.0
2021-08-12,339.9,342.0,332.115,342.0,2247,339.9,342.0,332.115,342.0,2247,0.0,1.0
2021-08-13,321.15,335.12,315.2844,335.12,5033,321.15,335.12,315.2844,335.12,5033,0.0,1.0
2021-08-16,323.7,325.02,319.8,320.0,4385,323.7,325.02,319.8,320.0,4385,0.0,1.0
2021-08-17,313.64,315.12,313.64,315.12,925,313.64,315.12,313.64,315.12,925,0.0,1.0
2021-08-18,303.05,313.5,303.05,313.5,1895,303.05,313.5,303.05,313.5,1895,0.0,1.0
2021-08-19,312.47,312.47,306.48,306.49,1967,312.47,312.47,306.48,306.49,1967,0.0,1.0
2021-08-20,315.01,325.0,307.9,307.9,2361,315.01,325.0,307.9,307.9,2361,0.0,1.0
2021-08-23,321.0,321.27,321.0,321.27,1107,321.0,321.27,321.0,321.27,1107,0.0,1.0
2021-08-24,322.4,329.9999,322.4,325.0,1724,322.4,329.9999,322.4,325.0,1724,0.0,1.0
2021-08-25,320.66,325.0,320.0,320.0,2110,320.66,325.0,320.0,320.0,2110,0.0,1.0
2021-08-26,322.0,322.0,322.0,322.0,814,322.0,322.0,322.0,322.0,814,0.0,1.0
2021-08-27,329.9,329.9,328.05,329.23,2754,329.9,329.9,328.05,329.23,2754,0.0,1.0
2021-08-30,330.0,336.0,330.0,335.9,5240,330.0,336.0,330.0,335.9,5240,0.0,1.0
2021-08-31,340.0,342.0,332.6,333.0,12192,340.0,342.0,332.6,333.0,12192,0.0,1.0
2021-09-01,340.3572,340.3572,340.3572,340.3572,703,340.3572,340.3572,340.3572,340.3572,703,0.0,1.0
2021-09-02,341.99,341.99,330.17,332.0,8588,341.99,341.99,330.17,332.0,8588,0.0,1.0
2021-09-03,328.0,335.0,326.7,335.0,7623,328.0,335.0,326.7,335.0,7623,0.0,1.0
2021-09-07,328.0,330.7,323.0,326.5,7895,328.0,330.7,323.0,326.5,7895,0.0,1.0
2021-09-08,328.99,331.7999,325.89,329.63,4535,328.99,331.7999,325.89,329.63,4535,0.0,1.0
2021-09-09,324.0,328.0,324.0,327.0,1526,324.0,328.0,324.0,327.0,1526,0.0,1.0
2021-09-10,324.65,331.2986,324.0,324.0,2635,324.65,331.2986,324.0,324.0,2635,0.0,1.0
2021-09-13,324.6,326.02,322.39,322.39,3029,324.6,326.02,322.39,322.39,3029,0.0,1.0
2021-09-14,324.5,330.0,322.5,322.5,5678,324.5,330.0,322.5,322.5,5678,0.0,1.0
2021-09-15,324.79,325.0,321.34,325.0,1432,324.79,325.0,321.34,325.0,1432,0.0,1.0
2021-09-16,321.24,321.24,321.24,321.24,558,321.24,321.24,321.24,321.24,558,0.0,1.0
2021-09-17,323.19,323.19,320.9,320.9,4904,323.19,323.19,320.9,320.9,4904,0.0,1.0
2021-09-20,315.11,319.99,312.75,319.99,2432,315.11,319.99,312.75,319.99,2432,0.0,1.0
2021-09-21,323.2,323.2,318.5,319.7,1702,323.2,323.2,318.5,319.7,1702,0.0,1.0
2021-09-22,323.02,323.49,320.86,320.86,1021,323.02,323.49,320.86,320.86,1021,0.0,1.0
2021-09-23,324.85,324.85,321.0,321.0,1458,324.85,324.85,321.0,321.0,1458,0.0,1.0
2021-09-24,324.65,324.65,324.65,324.65,343,324.65,324.65,324.65,324.65,343,0.0,1.0
2021-09-27,326.35,332.0,324.65,324.65,4608,326.35,332.0,324.65,324.65,4608,0.0,1.0
2021-09-28,322.96,330.0,321.96,330.0,1972,322.96,330.0,321.96,330.0,1972,0.0,1.0
2021-09-29,323.55,331.97,323.55,331.97,707,323.55,331.97,323.55,331.97,707,0.0,1.0
2021-09-30,320.37,326.49,320.37,326.49,689,320.37,326.49,320.37,326.49,689,0.0,1.0
2021-10-01,325.11,328.01,325.11,325.35,2388,325.11,328.01,325.11,325.35,2388,0.0,1.0
2021-10-04,320.85,321.0,317.3,321.0,2610,320.85,321.0,317.3,321.0,2610,0.0,1.0
2021-10-05,321.81,322.5,321.81,322.49,1033,321.81,322.5,321.81,322.49,1033,0.0,1.0
2021-10-06,323.52,325.0,320.0,320.9,2131,323.52,325.0,320.0,320.9,2131,0.0,1.0
2021-10-07,330.53,332.9999,328.0,328.0,4901,330.53,332.9999,328.0,328.0,4901,0.0,1.0
2021-10-08,326.25,330.73,322.23,322.23,1548,326.25,330.73,322.23,322.23,1548,0.0,1.0
2021-10-11,332.989,332.99,328.05,329.48,2703,332.989,332.99,328.05,329.48,2703,0.0,1.0
2021-10-12,331.94,331.94,331.0,331.0,929,331.94,331.94,331.0,331.0,929,0.0,1.0
2021-10-13,336.85,336.89,331.9,331.9,4894,336.85,336.89,331.9,331.9,4894,0.0,1.0
2021-10-14,336.02,341.35,331.1963,337.0,7471,336.02,341.35,331.1963,337.0,7471,0.0,1.0
2021-10-15,334.4,340.0,334.4,339.93,3130,334.4,340.0,334.4,339.93,3130,0.0,1.0
2021-10-18,336.5,338.8,336.5,337.75,1151,336.5,338.8,336.5,337.75,1151,0.0,1.0
2021-10-19,340.0,340.0,337.34,337.34,1760,340.0,340.0,337.34,337.34,1760,0.0,1.0
2021-10-20,341.5,343.3,341.5,341.5,1150,341.5,343.3,341.5,341.5,1150,0.0,1.0
2021-10-21,341.39,341.39,341.39,341.39,427,341.39,341.39,341.39,341.39,427,0.0,1.0
2021-10-22,343.37,343.37,343.37,343.37,370,343.37,343.37,343.37,343.37,370,0.0,1.0
2021-10-25,348.5,348.5,345.9,345.9,1593,348.5,348.5,345.9,345.9,1593,0.0,1.0
2021-10-26,346.28,351.9999,346.28,349.28,1526,346.28,351.9999,346.28,349.28,1526,0.0,1.0
2021-10-27,344.44,344.44,344.44,344.44,1056,344.44,344.44,344.44,344.44,1056,0.0,1.0
2021-10-28,342.8,345.0,342.8,344.05,2262,342.8,345.0,342.8,344.05,2262,0.0,1.0
2021-10-29,343.22,343.22,343.22,343.22,663,343.22,343.22,343.22,343.22,663,0.0,1.0
2021-11-01,345.0,345.0,345.0,345.0,533,345.0,345.0,345.0,345.0,533,0.0,1.0
2021-11-02,347.97,350.5081,347.97,350.5081,633,347.97,350.5081,347.97,350.5081,633,0.0,1.0
2021-11-03,345.8,345.8,345.8,345.8,687,345.8,345.8,345.8,345.8,687,0.0,1.0
2021-11-04,358.89,358.89,349.8221,349.9999,2725,358.89,358.89,349.8221,349.9999,2725,0.0,1.0
2021-11-05,360.0,360.0,349.8401,355.0,1465,360.0,360.0,349.8401,355.0,1465,0.0,1.0
2021-11-08,360.0,360.0,360.0,360.0,797,360.0,360.0,360.0,360.0,797,0.0,1.0
2021-11-09,350.01,353.0,350.0,350.0,1647,350.01,353.0,350.0,350.0,1647,0.0,1.0
2021-11-10,350.13,350.13,350.13,350.13,502,350.13,350.13,350.13,350.13,502,0.0,1.0
2021-11-11,358.0,358.0,351.75,351.75,619,358.0,358.0,351.75,351.75,619,0.0,1.0
2021-11-12,355.01,360.0,354.7121,360.0,1946,355.01,360.0,354.7121,360.0,1946,0.0,1.0
2021-11-15,368.25,371.54,353.8,353.8,2616,368.25,371.54,353.8,353.8,2616,0.0,1.0
2021-11-16,377.8,392.0,370.0,370.9966,11248,377.8,392.0,370.0,370.9966,11248,0.0,1.0
2021-11-17,373.9,375.0,370.25,375.0,2244,373.9,375.0,370.25,375.0,2244,0.0,1.0
2021-11-18,377.8,377.8,371.7501,377.7999,2224,377.8,377.8,371.7501,377.7999,2224,0.0,1.0
2021-11-19,368.02,371.96,368.02,371.2,1813,368.02,371.96,368.02,371.2,1813,0.0,1.0
2021-11-22,388.0,390.0,369.445,380.0,3824,388.0,390.0,369.445,380.0,3824,0.0,1.0
2021-11-23,396.97,405.0,389.8,395.01,5488,396.97,405.0,389.8,395.01,5488,0.0,1.0
2021-11-24,395.0,407.5,392.0,395.0,6845,395.0,407.5,392.0,395.0,6845,0.0,1.0
2021-11-26,393.0,415.66,385.33,385.33,5137,393.0,415.66,385.33,385.33,5137,0.0,1.0
2021-11-29,385.32,403.98,382.02,400.2,5124,385.32,403.98,382.02,400.2,5124,0.0,1.0
2021-11-30,364.32,381.0,364.32,380.39,3422,364.32,381.0,364.32,380.39,3422,0.0,1.0
2021-12-01,352.5,375.0,342.4,370.54,4489,352.5,375.0,342.4,370.54,4489,0.0,1.0
2021-12-02,353.4,353.4,342.61,343.25,2543,353.4,353.4,342.61,343.25,2543,0.0,1.0
2021-12-03,348.99,355.05,343.25,355.05,1798,348.99,355.05,343.25,355.05,1798,0.0,1.0
2021-12-06,342.0,357.5599,339.05,353.45,4472,342.0,357.5599,339.05,353.45,4472,0.0,1.0
2021-12-07,350.2,361.0,347.51,349.99,4066,350.2,361.0,347.51,349.99,4066,0.0,1.0
2021-12-08,357.7,357.7,346.99,351.0,2371,357.7,357.7,346.99,351.0,2371,0.0,1.0
2021-12-09,352.99,358.53,351.18,358.5001,2222,352.99,358.53,351.18,358.5001,2222,0.0,1.0
2021-12-10,362.0,362.0,355.5,356.0,2008,362.0,362.0,355.5,356.0,2008,0.0,1.0
2021-12-13,369.03,372.5,368.0,370.0,4760,369.03,372.5,368.0,370.0,4760,0.0,1.0
2021-12-14,366.97,367.77,357.0,364.97,4218,366.97,367.77,357.0,364.97,4218,0.0,1.0
2021-12-15,367.2,367.2,360.95,360.98,3796,367.2,367.2,360.95,360.98,3796,0.0,1.0
2021-12-16,359.95,368.79,359.95,368.79,2177,359.95,368.79,359.95,368.79,2177,0.0,1.0
2021-12-17,348.33,368.23,348.33,357.9,2833,348.33,368.23,348.33,357.9,2833,0.0,1.0
2021-12-20,335.75,343.98,334.92,339.99,3210,335.75,343.98,334.92,339.99,3210,0.0,1.0
2021-12-21,351.0,353.5,340.05,340.05,2928,351.0,353.5,340.05,340.05,2928,0.0,1.0
2021-12-22,354.79,354.79,344.7,344.7,2215,354.79,354.79,344.7,344.7,2215,0.0,1.0
2021-12-23,356.7,359.0,350.49,350.49,1650,356.7,359.0,350.49,350.49,1650,0.0,1.0
2021-12-27,352.0,352.0,352.0,352.0,325,352.0,352.0,352.0,352.0,325,0.0,1.0
2021-12-28,361.5,362.25,351.98,351.98,1849,361.5,362.25,351.98,351.98,1849,0.0,1.0
2021-12-29,361.8,361.8,356.0,356.3,2624,361.8,361.8,356.0,356.3,2624,0.0,1.0
2021-12-30,358.1,365.89,355.15,355.15,3132,358.1,365.89,355.15,355.15,3132,0.0,1.0
2021-12-31,356.73,356.73,348.8601,353.86,1686,356.73,356.73,348.8601,353.86,1686,0.0,1.0
2022-01-03,355.5,358.6,355.5,358.6,1922,355.5,358.6,355.5,358.6,1922,0.0,1.0
2022-01-04,355.5,355.5,355.5,355.5,666,355.5,355.5,355.5,355.5,666,0.0,1.0
2022-01-05,359.99,362.92,356.001,360.0,3685,359.99,362.92,356.001,360.0,3685,0.0,1.0
2022-01-06,368.9,368.9,364.1,364.1,3078,368.9,368.9,364.1,364.1,3078,0.0,1.0
2022-01-07,374.0,377.1999,373.6571,374.8102,2125,374.0,377.1999,373.6571,374.8102,2125,0.0,1.0
2022-01-10,389.9,389.9,377.2,377.2,1421,389.9,389.9,377.2,377.2,1421,0.0,1.0
2022-01-11,378.99,385.0001,375.3282,385.0001,3628,378.99,385.0001,375.3282,385.0001,3628,0.0,1.0
2022-01-12,363.31,380.01,363.31,380.01,1679,363.31,380.01,363.31,380.01,1679,0.0,1.0
2022-01-13,372.159,372.159,372.159,372.159,789,372.159,372.159,372.159,372.159,789,0.0,1.0
2022-01-14,363.0,365.239,361.3686,361.4971,1354,363.0,365.239,361.3686,361.4971,1354,0.0,1.0
2022-01-18,352.15,359.0,352.15,357.5,3112,352.15,359.0,352.15,357.5,3112,0.0,1.0
2022-01-19,345.01,357.5891,345.01,357.5891,1667,345.01,357.5891,345.01,357.5891,1667,0.0,1.0
2022-01-20,343.0,354.4,343.0,348.64,3546,343.0,354.4,343.0,348.64,3546,0.0,1.0
2022-01-21,336.01,339.99,336.01,337.21,2959,336.01,339.99,336.01,337.21,2959,0.0,1.0
2022-01-24,336.0,349.9999,325.0,349.9999,3724,336.0,349.9999,325.0,349.9999,3724,0.0,1.0
2022-01-25,336.25,348.45,335.5,340.4095,2504,336.25,348.45,335.5,340.4095,2504,0.0,1.0
2022-01-26,334.0,338.465,334.0,338.465,1123,334.0,338.465,334.0,338.465,1123,0.0,1.0
2022-01-27,327.275,340.0,321.65,337.01,4882,327.275,340.0,321.65,337.01,4882,0.0,1.0
2022-01-28,323.53,323.53,323.53,323.53,1139,323.53,323.53,323.53,323.53,1139,0.0,1.0
2022-01-31,323.99,324.27,323.99,324.0,2299,323.99,324.27,323.99,324.0,2299,0.0,1.0
2022-02-01,312.3,324.81,312.3,324.81,3540,312.3,324.81,312.3,324.81,3540,0.0,1.0
2022-02-02,307.4,312.0,306.05,311.36,4496,307.4,312.0,306.05,311.36,4496,0.0,1.0
2022-02-03,307.34,313.41,303.3,307.0,3384,307.34,313.41,303.3,307.0,3384,0.0,1.0
2022-02-04,310.0,313.0,310.0,313.0,1327,310.0,313.0,310.0,313.0,1327,0.0,1.0
2022-02-07,316.75,316.75,316.75,316.75,1011,316.75,316.75,316.75,316.75,1011,0.0,1.0
2022-02-08,315.52,318.74,315.0,318.74,998,315.52,318.74,315.0,318.74,998,0.0,1.0
2022-02-09,321.56,323.4,320.0,320.0,2176,321.56,323.4,320.0,320.0,2176,0.0,1.0
2022-02-10,310.1,323.31,310.1,323.31,2752,310.1,323.31,310.1,323.31,2752,0.0,1.0
2022-02-11,312.0,317.2859,306.484,306.484,1627,312.0,317.2859,306.484,306.484,1627,0.0,1.0
2022-02-14,314.32,314.32,312.0,312.0,1249,314.32,314.32,312.0,312.0,1249,0.0,1.0
2022-02-15,322.0,322.0,314.5,318.87,5507,322.0,322.0,314.5,318.87,5507,0.0,1.0
2022-02-16,327.85,327.85,316.0,323.64,4130,327.85,327.85,316.0,323.64,4130,0.0,1.0
2022-02-17,327.25,330.51,326.001,327.69,3617,327.25,330.51,326.001,327.69,3617,0.0,1.0
2022-02-18,336.84,336.84,326.0,327.08,2442,336.84,336.84,326.0,327.08,2442,0.0,1.0
2022-02-22,332.33,332.33,323.0,323.0,4243,332.33,332.33,323.0,323.0,4243,0.0,1.0
2022-02-23,330.0,332.28,330.0,332.0,11679,330.0,332.28,330.0,332.0,11679,0.0,1.0
2022-02-24,322.98,323.65,320.0,320.0,1772,322.98,323.65,320.0,320.0,1772,0.0,1.0
2022-02-25,327.17,334.4,325.0,325.0,10620,327.17,334.4,325.0,325.0,10620,0.0,1.0
2022-02-28,323.36,326.0,323.36,324.98,4075,323.36,326.0,323.36,324.98,4075,0.0,1.0
2022-03-01,313.21,323.58,313.21,323.58,2195,313.21,323.58,313.21,323.58,2195,0.0,1.0
2022-03-02,316.99,322.0,316.99,321.2,2993,316.99,322.0,316.99,321.2,2993,0.0,1.0
2022-03-03,317.0,321.03,314.901,321.03,2170,317.0,321.03,314.901,321.03,2170,0.0,1.0
2022-03-04,318.48,322.3,317.0,317.0,1164,318.48,322.3,317.0,317.0,1164,0.0,1.0
2022-03-07,307.0,315.2,307.0,315.03,2746,307.0,315.2,307.0,315.03,2746,0.0,1.0
2022-03-08,308.84,310.0,303.5,305.0001,3636,308.84,310.0,303.5,305.0001,3636,0.0,1.0
2022-03-09,308.75,309.9999,304.14,307.1,1955,308.75,309.9999,304.14,307.1,1955,0.0,1.0
2022-03-10,305.81,309.99,305.81,309.99,1379,305.81,309.99,305.81,309.99,1379,0.0,1.0
2022-03-11,300.2,308.4899,298.0,305.01,3543,300.2,308.4899,298.0,305.01,3543,0.0,1.0
2022-03-14,292.01,295.9898,290.0,292.0,2148,292.01,295.9898,290.0,292.0,2148,0.0,1.0
2022-03-15,297.4,297.4,295.0,295.0,1283,297.4,297.4,295.0,295.0,1283,0.0,1.0
2022-03-16,307.0,309.96,298.58,300.54,3711,307.0,309.96,298.58,300.54,3711,0.0,1.0
2022-03-17,305.1,312.0,305.1,309.95,2980,305.1,312.0,305.1,309.95,2980,0.0,1.0
2022-03-18,308.0,310.0,299.12,299.12,6269,308.0,310.0,299.12,299.12,6269,0.0,1.0
2022-03-21,302.8,306.7721,302.8,305.2,2708,302.8,306.7721,302.8,305.2,2708,0.0,1.0
2022-03-22,307.25,309.9999,305.2,309.16,6673,307.25,309.9999,305.2,309.16,6673,0.0,1.0
2022-03-23,305.81,310.0,302.81,303.75,2163,305.81,310.0,302.81,303.75,2163,0.0,1.0
2022-03-24,307.0,307.0,307.0,307.0,919,307.0,307.0,307.0,307.0,919,0.0,1.0
2022-03-25,303.8,308.3356,303.8,308.3356,1312,303.8,308.3356,303.8,308.3356,1312,0.0,1.0
2022-03-28,309.9997,313.64,307.0012,307.08,2688,309.9997,313.64,307.0012,307.08,2688,0.0,1.0
2022-03-29,316.05,316.05,312.39,312.39,1864,316.05,316.05,312.39,312.39,1864,0.0,1.0
2022-03-30,312.01,312.01,312.01,312.01,1280,312.01,312.01,312.01,312.01,1280,0.0,1.0
2022-03-31,311.99,311.99,310.01,310.01,2101,311.99,311.99,310.01,310.01,2101,0.0,1.0
2022-04-01,304.08,311.5,300.0,300.0,3575,304.08,311.5,300.0,300.0,3575,0.0,1.0
2022-04-04,306.1,310.295,305.3189,305.3189,2647,306.1,310.295,305.3189,305.3189,2647,0.0,1.0
2022-04-05,300.79,301.5,299.0,301.5,2134,300.79,301.5,299.0,301.5,2134,0.0,1.0
2022-04-06,300.4,302.17,300.4,302.17,1144,300.4,302.17,300.4,302.17,1144,0.0,1.0
2022-04-07,294.1,304.56,293.0301,293.0301,2713,294.1,304.56,293.0301,293.0301,2713,0.0,1.0
2022-04-08,290.0,295.5,282.8,295.5,2736,290.0,295.5,282.8,295.5,2736,0.0,1.0
2022-04-11,287.09,290.0,283.4708,287.0,3306,287.09,290.0,283.4708,287.0,3306,0.0,1.0
2022-04-12,284.98,291.37,283.63,287.5,1920,284.98,291.37,283.63,287.5,1920,0.0,1.0
2022-04-13,282.71,289.2,275.0,285.2,6328,282.71,289.2,275.0,285.2,6328,0.0,1.0
2022-04-14,282.61,285.91,278.0,285.91,3681,282.61,285.91,278.0,285.91,3681,0.0,1.0
2022-04-18,284.0,288.0,280.65,280.65,1322,284.0,288.0,280.65,280.65,1322,0.0,1.0
2022-04-19,281.8,281.8,278.5713,278.5713,1814,281.8,281.8,278.5713,278.5713,1814,0.0,1.0
2022-04-20,273.2,281.5,271.0,278.0001,7664,273.2,281.5,271.0,278.0001,7664,0.0,1.0
2022-04-21,260.0,272.405,260.0,270.0,8300,260.0,272.405,260.0,270.0,8300,0.0,1.0
2022-04-22,262.1,274.0,257.85,263.0,8400,262.1,274.0,257.85,263.0,8400,0.0,1.0
2022-04-25,256.7,264.8225,252.0,260.17,11290,256.7,264.8225,252.0,260.17,11290,0.0,1.0
2022-04-26,245.9,256.5,242.11,256.5,12953,245.9,256.5,242.11,256.5,12953,0.0,1.0
2022-04-27,271.78,271.78,247.0,247.0,6425,271.78,271.78,247.0,247.0,6425,0.0,1.0
2022-04-28,267.4,271.0,265.45,271.0,2472,267.4,271.0,265.45,271.0,2472,0.0,1.0
2022-04-29,257.15,265.29,256.5,265.29,4055,257.15,265.29,256.5,265.29,4055,0.0,1.0
2022-05-02,265.96,265.96,265.96,265.96,1351,265.96,265.96,265.96,265.96,1351,0.0,1.0
2022-05-03,259.16,262.59,257.74,262.59,5308,259.16,262.59,257.74,262.59,5308,0.0,1.0
2022-05-04,272.37,272.37,261.95,261.95,1463,272.37,272.37,261.95,261.95,1463,0.0,1.0
2022-05-05,256.02,261.6199,256.02,261.6199,2036,256.02,261.6199,256.02,261.6199,2036,0.0,1.0
2022-05-06,257.0,258.69,254.03,258.685,2406,257.0,258.69,254.03,258.685,2406,0.0,1.0
2022-05-09,248.97,256.12,246.0,254.95,3757,248.97,256.12,246.0,254.95,3757,0.0,1.0
2022-05-10,253.385,253.385,253.385,253.385,1106,253.385,253.385,253.385,253.385,1106,0.0,1.0
2022-05-11,254.89,259.93,253.38,253.38,2154,254.89,259.93,253.38,253.38,2154,0.0,1.0
2022-05-12,255.3,259.95,254.89,258.81,5423,255.3,259.95,254.89,258.81,5423,0.0,1.0
2022-05-13,252.75,252.75,252.75,252.75,1956,252.75,252.75,252.75,252.75,1956,0.0,1.0
2022-05-16,246.25,251.13,243.04,251.13,3793,246.25,251.13,243.04,251.13,3793,0.0,1.0
2022-05-17,252.4,252.4,246.0,246.0,2860,252.4,252.4,246.0,246.0,2860,0.0,1.0
2022-05-18,247.65,248.0,247.23,247.9999,3204,247.65,248.0,247.23,247.9999,3204,0.0,1.0
2022-05-19,244.5,253.73,242.0,252.0,7499,244.5,253.73,242.0,252.0,7499,0.0,1.0
2022-05-20,245.64,248.605,243.01,244.5,4847,245.64,248.605,243.01,244.5,4847,0.0,1.0
2022-05-23,267.8,268.08,258.51,258.9994,5137,267.8,268.08,258.51,258.9994,5137,0.0,1.0
2022-05-24,260.24,263.15,257.23,263.15,5423,260.24,263.15,257.23,263.15,5423,0.0,1.0
2022-05-25,269.0,271.45,259.43,259.43,6267,269.0,271.45,259.43,259.43,6267,0.0,1.0
2022-05-26,280.1,285.07,272.62,272.9894,6658,280.1,285.07,272.62,272.9894,6658,0.0,1.0
2022-05-27,277.97,287.43,272.88,278.2,5671,277.97,287.43,272.88,278.2,5671,0.0,1.0
2022-05-31,275.82,277.4,273.18,275.0,4361,275.82,277.4,273.18,275.0,4361,0.0,1.0
2022-06-01,276.0,280.0,269.45,279.2,3627,276.0,280.0,269.45,279.2,3627,0.0,1.0
2022-06-02,281.0,281.0,274.0,280.09,7141,281.0,281.0,274.0,280.09,7141,0.0,1.0
2022-06-03,277.5,277.5,277.5,277.5,1649,277.5,277.5,277.5,277.5,1649,0.0,1.0
2022-06-06,285.3,287.31,282.5,287.31,7643,285.3,287.31,282.5,287.31,7643,0.0,1.0
2022-06-07,290.5,291.7,282.0,282.0,4824,290.5,291.7,282.0,282.0,4824,0.0,1.0
2022-06-08,291.4,292.0,287.0,292.0,3693,291.4,292.0,287.0,292.0,3693,0.0,1.0
2022-06-09,282.9,282.9,282.9,282.9,1838,282.9,282.9,282.9,282.9,1838,0.0,1.0
2022-06-10,271.26,278.0,271.26,278.0,2070,271.26,278.0,271.26,278.0,2070,0.0,1.0
2022-06-13,256.84,264.7,254.03,260.2,4100,256.84,264.7,254.03,260.2,4100,0.0,1.0
2022-06-14,261.95,261.95,259.0,259.99,3446,261.95,261.95,259.0,259.99,3446,0.0,1.0
2022-06-15,268.8,268.8,264.0,264.78,4271,268.8,268.8,264.0,264.78,4271,0.0,1.0
2022-06-16,259.7,259.7,256.65,258.04,5927,259.7,259.7,256.65,258.04,5927,0.0,1.0
2022-06-17,263.3,264.0,253.87,259.7,12337,263.3,264.0,253.87,259.7,12337,0.0,1.0
2022-06-21,267.5,271.01,265.0,265.0,6910,267.5,271.01,265.0,265.0,6910,0.0,1.0
2022-06-22,264.43,266.1215,263.0,264.94,5714,264.43,266.1215,263.0,264.94,5714,0.0,1.0
2022-06-23,259.59,263.0,259.59,263.0,2568,259.59,263.0,259.59,263.0,2568,0.0,1.0
2022-06-24,263.0,265.0101,260.57,265.0101,9162,263.0,265.0101,260.57,265.0101,9162,0.0,1.0
2022-06-27,259.84,259.84,257.47,257.47,1749,259.84,259.84,257.47,257.47,1749,0.0,1.0
2022-06-28,257.4,260.76,256.3,260.76,1767,257.4,260.76,256.3,260.76,1767,0.0,1.0
2022-06-29,259.36,259.36,255.0,255.0,3485,259.36,259.36,255.0,255.0,3485,0.0,1.0
2022-06-30,258.8,260.34,252.2,252.2,3908,258.8,260.34,252.2,252.2,3908,0.0,1.0
2022-07-01,266.0,266.0,260.0,260.0,1281,266.0,266.0,260.0,260.0,1281,0.0,1.0
2022-07-05,269.0,269.0,261.5,261.5,2243,269.0,269.0,261.5,261.5,2243,0.0,1.0
2022-07-06,271.15,275.0601,270.33,271.89,2433,271.15,275.0601,270.33,271.89,2433,0.0,1.0
2022-07-07,277.7,278.98,274.98,275.0,2473,277.7,278.98,274.98,275.0,2473,0.0,1.0
2022-07-08,272.02,272.02,272.02,272.02,1443,272.02,272.02,272.02,272.02,1443,0.0,1.0
2022-07-11,261.3,261.3,261.3,261.3,923,261.3,261.3,261.3,261.3,923,0.0,1.0
2022-07-12,252.5,252.5,252.5,252.5,1231,252.5,252.5,252.5,252.5,1231,0.0,1.0
2022-07-13,252.5,252.5,252.5,252.5,744,252.5,252.5,252.5,252.5,744,0.0,1.0
2022-07-14,251.25,254.77,248.06,248.06,2655,251.25,254.77,248.06,248.06,2655,0.0,1.0
2022-07-15,263.78,263.78,256.5,256.52,2618,263.78,263.78,256.5,256.52,2618,0.0,1.0
2022-07-18,257.5,257.5001,257.5,257.5001,1278,257.5,257.5001,257.5,257.5001,1278,0.0,1.0
2022-07-19,267.0,269.9,267.0,269.9,947,267.0,269.9,267.0,269.9,947,0.0,1.0
2022-07-20,269.79,269.79,267.0,269.0,1832,269.79,269.79,267.0,269.0,1832,0.0,1.0
2022-07-21,272.05,272.05,264.745,264.745,1002,272.05,272.05,264.745,264.745,1002,0.0,1.0
2022-07-22,271.26,271.26,270.0,270.0,1044,271.26,271.26,270.0,270.0,1044,0.0,1.0
2022-07-25,275.24,275.24,272.86,272.86,952,275.24,275.24,272.86,272.86,952,0.0,1.0
2022-07-26,258.87,269.15,258.87,268.9751,2335,258.87,269.15,258.87,268.9751,2335,0.0,1.0
2022-07-27,268.59,268.59,268.59,268.59,1413,268.59,268.59,268.59,268.59,1413,0.0,1.0
2022-07-28,270.0,270.0,270.0,270.0,829,270.0,270.0,270.0,270.0,829,0.0,1.0
2022-07-29,270.3,270.3,270.0,270.0,1371,270.3,270.3,270.0,270.0,1371,0.0,1.0
2022-08-01,271.46,271.46,262.37,262.37,821,271.46,271.46,262.37,262.37,821,0.0,1.0
2022-08-02,265.35,269.95,265.35,269.95,2065,265.35,269.95,265.35,269.95,2065,0.0,1.0
2022-08-03,270.0,275.4,270.0,275.0,3239,270.0,275.4,270.0,275.0,3239,0.0,1.0
2022-08-04,271.0,274.7,271.0,274.7,1056,271.0,274.7,271.0,274.7,1056,0.0,1.0
2022-08-05,269.0,269.0,269.0,269.0,1362,269.0,269.0,269.0,269.0,1362,0.0,1.0
2022-08-08,267.85,271.6,266.0001,271.6,2592,267.85,271.6,266.0001,271.6,2592,0.0,1.0
2022-08-09,264.5,264.5,264.5,264.5,1088,264.5,264.5,264.5,264.5,1088,0.0,1.0
2022-08-10,268.0,268.0,268.0,268.0,845,268.0,268.0,268.0,268.0,845,0.0,1.0
2022-08-11,269.1,269.1,269.1,269.1,1241,269.1,269.1,269.1,269.1,1241,0.0,1.0
2022-08-12,272.5,272.5,272.5,272.5,1259,272.5,272.5,272.5,272.5,1259,0.0,1.0
2022-08-15,266.03,266.03,266.03,266.03,1241,266.03,266.03,266.03,266.03,1241,0.0,1.0
2022-08-16,268.96,268.96,268.96,268.96,575,268.96,268.96,268.96,268.96,575,0.0,1.0
2022-08-17,264.0,270.93,264.0,270.93,667,264.0,270.93,264.0,270.93,667,0.0,1.0
2022-08-18,272.14,272.34,272.14,272.34,1110,272.14,272.34,272.14,272.34,1110,0.0,1.0
2022-08-19,260.2,274.75,260.2,265.98,4833,260.2,274.75,260.2,265.98,4833,0.0,1.0
2022-08-22,256.78,262.0,255.5,262.0,6527,256.78,262.0,255.5,262.0,6527,0.0,1.0
2022-08-23,258.04,260.0,255.01,260.0,7001,258.04,260.0,255.01,260.0,7001,0.0,1.0
2022-08-24,266.8,266.8,263.2,263.2,1127,266.8,266.8,263.2,263.2,1127,0.0,1.0
2022-08-25,274.6,274.6,271.95,272.8,1640,274.6,274.6,271.95,272.8,1640,0.0,1.0
2022-08-26,264.4,267.08,264.4,267.08,1771,264.4,267.08,264.4,267.08,1771,0.0,1.0
2022-08-29,262.0,262.0,262.0,262.0,406,262.0,262.0,262.0,262.0,406,0.0,1.0
2022-08-30,264.0,264.0,264.0,264.0,707,264.0,264.0,264.0,264.0,707,0.0,1.0
2022-08-31,261.2,261.2,261.2,261.2,836,261.2,261.2,261.2,261.2,836,0.0,1.0
2022-09-01,262.34,262.35,261.42,261.42,2050,262.34,262.35,261.42,261.42,2050,0.0,1.0
2022-09-02,263.6,268.2,262.0,262.0,1974,263.6,268.2,262.0,262.0,1974,0.0,1.0
2022-09-06,261.11,261.11,261.11,261.11,1236,261.11,261.11,261.11,261.11,1236,0.0,1.0
2022-09-07,264.0,264.0,261.7301,261.7301,1598,264.0,264.0,261.7301,261.7301,1598,0.0,1.0
2022-09-08,264.79,264.79,260.0001,260.0246,1661,264.79,264.79,260.0001,260.0246,1661,0.0,1.0
2022-09-09,264.51,264.51,264.51,264.51,680,264.51,264.51,264.51,264.51,680,0.0,1.0
2022-09-12,267.68,267.68,267.0,267.0,906,267.68,267.68,267.0,267.0,906,0.0,1.0
2022-09-13,262.0,262.0,261.0,261.0,959,262.0,262.0,261.0,261.0,959,0.0,1.0
2022-09-14,262.3,262.3,262.3,262.3,1087,262.3,262.3,262.3,262.3,1087,0.0,1.0
2022-09-15,260.21,260.21,260.21,260.21,1185,260.21,260.21,260.21,260.21,1185,0.0,1.0
2022-09-16,267.0,267.0,261.39,261.39,9688,267.0,267.0,261.39,261.39,9688,0.0,1.0
2022-09-19,267.0,267.0,267.0,267.0,390,267.0,267.0,267.0,267.0,390,0.0,1.0
2022-09-20,258.0,258.0,258.0,258.0,1169,258.0,258.0,258.0,258.0,1169,0.0,1.0
2022-09-21,255.43,255.43,255.43,255.43,1757,255.43,255.43,255.43,255.43,1757,0.0,1.0
2022-09-22,255.73,255.73,255.73,255.73,1520,255.73,255.73,255.73,255.73,1520,0.0,1.0
2022-09-23,256.0,258.45,256.0,258.0,3778,256.0,258.45,256.0,258.0,3778,0.0,1.0
2022-09-26,236.01,254.75,236.01,254.75,3337,236.01,254.75,236.01,254.75,3337,0.0,1.0
2022-09-27,247.0,250.595,247.0,250.595,6504,247.0,250.595,247.0,250.595,6504,0.0,1.0
2022-09-28,260.53,260.53,260.0,260.0,1395,260.53,260.53,260.0,260.0,1395,0.0,1.0
2022-09-29,259.49,259.49,259.49,259.49,671,259.49,259.49,259.49,259.49,671,0.0,1.0
2022-09-30,256.39,256.39,256.39,256.39,775,256.39,256.39,256.39,256.39,775,0.0,1.0
2022-10-03,266.93,266.93,261.01,261.01,1692,266.93,266.93,261.01,261.01,1692,0.0,1.0
2022-10-04,269.99,269.99,269.99,269.99,1186,269.99,269.99,269.99,269.99,1186,0.0,1.0
2022-10-05,262.6,262.6,262.6,262.6,953,262.6,262.6,262.6,262.6,953,0.0,1.0
2022-10-06,260.31,260.31,260.31,260.31,733,260.31,260.31,260.31,260.31,733,0.0,1.0
2022-10-07,255.0,256.01,255.0,256.01,3768,255.0,256.01,255.0,256.01,3768,0.0,1.0
2022-10-10,258.25,258.25,252.94,254.355,12676,258.25,258.25,252.94,254.355,12676,0.0,1.0
2022-10-11,246.6,256.0,246.6,250.802,10201,246.6,256.0,246.6,250.802,10201,0.0,1.0
2022-10-12,254.0,254.0,251.715,253.24,1759,254.0,254.0,251.715,253.24,1759,0.0,1.0
2022-10-13,250.88,251.17,245.535,247.515,5408,250.88,251.17,245.535,247.515,5408,0.0,1.0
2022-10-14,255.01,255.01,255.01,255.01,1418,255.01,255.01,255.01,255.01,1418,0.0,1.0
2022-10-17,260.24,260.24,257.19,257.19,1954,260.24,260.24,257.19,257.19,1954,0.0,1.0
2022-10-18,264.94,264.94,264.94,264.94,1007,264.94,264.94,264.94,264.94,1007,0.0,1.0
2022-10-19,268.69,268.69,265.48,265.48,1662,268.69,268.69,265.48,265.48,1662,0.0,1.0
2022-10-20,286.04,286.04,273.4,273.4,2206,286.04,286.04,273.4,273.4,2206,0.0,1.0
2022-10-21,274.99,281.48,274.99,280.145,3724,274.99,281.48,274.99,280.145,3724,0.0,1.0
2022-10-24,266.95,266.95,266.95,266.95,1184,266.95,266.95,266.95,266.95,1184,0.0,1.0
2022-10-25,268.0,269.985,266.6001,269.985,1396,268.0,269.985,266.6001,269.985,1396,0.0,1.0
2022-10-26,269.03,269.03,266.2878,266.2878,1277,269.03,269.03,266.2878,266.2878,1277,0.0,1.0
2022-10-27,265.0,265.0,265.0,265.0,1047,265.0,265.0,265.0,265.0,1047,0.0,1.0
2022-10-28,273.99,273.99,267.94,267.94,2175,273.99,273.99,267.94,267.94,2175,0.0,1.0
2022-10-31,268.25,273.5,268.25,268.43,2820,268.25,273.5,268.25,268.43,2820,0.0,1.0
2022-11-01,263.6,267.8,263.6,267.8,1657,263.6,267.8,263.6,267.8,1657,0.0,1.0
2022-11-02,260.0,268.11,260.0,267.0,2733,260.0,268.11,260.0,267.0,2733,0.0,1.0
2022-11-03,260.0,260.0,260.0,260.0,429,260.0,260.0,260.0,260.0,429,0.0,1.0
2022-11-04,267.9,267.9,267.9,267.9,596,267.9,267.9,267.9,267.9,596,0.0,1.0
2022-11-07,270.98,270.98,270.98,270.98,641,270.98,270.98,270.98,270.98,641,0.0,1.0
2022-11-08,269.55,272.0,269.55,271.99,876,269.55,272.0,269.55,271.99,876,0.0,1.0
2022-11-09,269.0,269.0,269.0,269.0,744,269.0,269.0,269.0,269.0,744,0.0,1.0
2022-11-10,274.0,279.0,274.0,279.0,3276,274.0,279.0,274.0,279.0,3276,0.0,1.0
2022-11-11,275.0,275.0,275.0,275.0,1043,275.0,275.0,275.0,275.0,1043,0.0,1.0
2022-11-14,270.05,270.05,270.05,270.05,815,270.05,270.05,270.05,270.05,815,0.0,1.0
2022-11-15,275.09,275.1,269.86,271.5,2933,275.09,275.1,269.86,271.5,2933,0.0,1.0
2022-11-16,272.01,277.0,272.01,277.0,525,272.01,277.0,272.01,277.0,525,0.0,1.0
2022-11-17,280.79,280.79,268.2928,268.2928,2521,280.79,280.79,268.2928,268.2928,2521,0.0,1.0
2022-11-18,280.0,285.38,277.0001,285.38,2346,280.0,285.38,277.0001,285.38,2346,0.0,1.0
2022-11-21,271.51,271.51,271.51,271.51,1226,271.51,271.51,271.51,271.51,1226,0.0,1.0
2022-11-22,273.1,273.1,273.1,273.1,1005,273.1,273.1,273.1,273.1,1005,0.0,1.0
2022-11-23,276.0,287.0,276.0,287.0,815,276.0,287.0,276.0,287.0,815,0.0,1.0
2022-11-25,276.0,276.0,276.0,276.0,339,276.0,276.0,276.0,276.0,339,0.0,1.0
2022-11-28,272.99,272.99,272.99,272.99,687,272.99,272.99,272.99,272.99,687,0.0,1.0
2022-11-29,274.99,274.99,274.99,274.99,1041,274.99,274.99,274.99,274.99,1041,0.0,1.0
2022-11-30,275.0,278.0,273.05,277.625,3021,275.0,278.0,273.05,277.625,3021,0.0,1.0
2022-12-01,277.8,277.8,277.8,277.8,1044,277.8,277.8,277.8,277.8,1044,0.0,1.0
2022-12-02,273.06,273.06,273.06,273.06,455,273.06,273.06,273.06,273.06,455,0.0,1.0
2022-12-05,270.99,275.51,270.99,275.51,1991,270.99,275.51,270.99,275.51,1991,0.0,1.0
2022-12-06,270.0,270.0,270.0,270.0,4214,270.0,270.0,270.0,270.0,4214,0.0,1.0
2022-12-07,264.43,264.43,264.43,264.43,495,264.43,264.43,264.43,264.43,495,0.0,1.0
2022-12-08,264.99,264.99,261.0001,261.0001,872,264.99,264.99,261.0001,261.0001,872,0.0,1.0
2022-12-09,261.15,261.15,261.15,261.15,1200,261.15,261.15,261.15,261.15,1200,0.0,1.0
2022-12-12,268.45,269.4118,256.33,260.01,6333,268.45,269.4118,256.33,260.01,6333,0.0,1.0
2022-12-13,265.13,265.13,265.13,265.13,1981,265.13,265.13,265.13,265.13,1981,0.0,1.0
2022-12-14,271.19,271.19,264.58,264.58,6453,271.19,271.19,264.58,264.58,6453,0.0,1.0
2022-12-15,275.4,275.4,264.63,264.63,2819,275.4,275.4,264.63,264.63,2819,0.0,1.0
2022-12-16,275.37,275.37,269.97,269.97,10122,275.37,275.37,269.97,269.97,10122,0.0,1.0
2022-12-19,284.64,284.64,277.0,277.0,4456,284.64,284.64,277.0,277.0,4456,0.0,1.0
2022-12-20,287.99,287.99,275.0,276.1,7877,287.99,287.99,275.0,276.1,7877,0.0,1.0
2022-12-21,298.0,300.0,293.4,293.99,5520,298.0,300.0,293.4,293.99,5520,0.0,1.0
2022-12-22,289.36,294.98,289.36,294.98,1560,289.36,294.98,289.36,294.98,1560,0.0,1.0
2022-12-23,300.8,311.39,289.97,289.97,6480,300.8,311.39,289.97,289.97,6480,0.0,1.0
2022-12-27,285.0,295.1001,285.0,295.1001,2642,285.0,295.1001,285.0,295.1001,2642,0.0,1.0
2022-12-28,274.3,280.0,274.3,280.0,1216,274.3,280.0,274.3,280.0,1216,0.0,1.0
2022-12-29,267.2,278.0,267.2,275.1,6429,267.2,278.0,267.2,275.1,6429,0.0,1.0
2022-12-30,250.51,275.99,250.0,260.0,11368,250.51,275.99,250.0,260.0,11368,0.0,1.0
2023-01-03,264.77,267.56,258.0,258.0,2986,264.77,267.56,258.0,258.0,2986,0.0,1.0
2023-01-04,280.01,280.01,268.0,271.2283,3371,280.01,280.01,268.0,271.2283,3371,0.0,1.0
2023-01-05,281.62,282.53,276.1,276.1,1834,281.62,282.53,276.1,276.1,1834,0.0,1.0
2023-01-06,299.0,299.0,299.0,299.0,575,299.0,299.0,299.0,299.0,575,0.0,1.0
2023-01-09,289.8,289.8,289.8,289.8,1434,289.8,289.8,289.8,289.8,1434,0.0,1.0
2023-01-10,294.0,294.0,294.0,294.0,486,294.0,294.0,294.0,294.0,486,0.0,1.0
2023-01-11,296.51,296.51,296.51,296.51,1316,296.51,296.51,296.51,296.51,1316,0.0,1.0
2023-01-12,293.99,294.0001,290.0,291.93,3517,293.99,294.0001,290.0,291.93,3517,0.0,1.0
2023-01-13,294.4,300.8,281.74,281.74,2201,294.4,300.8,281.74,281.74,2201,0.0,1.0
2023-01-17,295.0,295.0,294.0,294.0,854,295.0,295.0,294.0,294.0,854,0.0,1.0
2023-01-18,289.0,293.0,289.0,293.0,1392,289.0,293.0,289.0,293.0,1392,0.0,1.0
2023-01-19,286.22,289.9999,286.0,289.9999,1178,286.22,289.9999,286.0,289.9999,1178,0.0,1.0
2023-01-20,293.61,293.61,289.28,289.28,1101,293.61,293.61,289.28,289.28,1101,0.0,1.0
2023-01-23,292.19,292.19,292.19,292.19,1271,292.19,292.19,292.19,292.19,1271,0.0,1.0
2023-01-24,294.5,294.5,293.0,293.0,846,294.5,294.5,293.0,293.0,846,0.0,1.0
2023-01-25,291.7,291.7,291.7,291.7,1080,291.7,291.7,291.7,291.7,1080,0.0,1.0
2023-01-26,304.48,304.48,296.58,296.58,1236,304.48,304.48,296.58,296.58,1236,0.0,1.0
2023-01-27,302.7,302.7,300.0001,300.0001,1045,302.7,302.7,300.0001,300.0001,1045,0.0,1.0
2023-01-30,298.0,298.0,298.0,298.0,687,298.0,298.0,298.0,298.0,687,0.0,1.0
2023-01-31,306.0,306.0,302.1101,302.1101,1560,306.0,306.0,302.1101,302.1101,1560,0.0,1.0
2023-02-01,313.74,313.74,309.4896,309.4896,2272,313.74,313.74,309.4896,309.4896,2272,0.0,1.0
2023-02-02,313.49,315.23,306.69,313.74,2631,313.49,315.23,306.69,313.74,2631,0.0,1.0
2023-02-03,309.0,309.0,309.0,309.0,1151,309.0,309.0,309.0,309.0,1151,0.0,1.0
2023-02-06,305.12,305.12,299.32,299.32,1704,305.12,305.12,299.32,299.32,1704,0.0,1.0
2023-02-07,305.0,305.0,295.0,295.0,1285,305.0,305.0,295.0,295.0,1285,0.0,1.0
2023-02-08,300.57,300.57,300.57,300.57,1277,300.57,300.57,300.57,300.57,1277,0.0,1.0
2023-02-09,290.1,290.1,290.1,290.1,1127,290.1,290.1,290.1,290.1,1127,0.0,1.0
2023-02-10,289.22,289.22,289.22,289.22,564,289.22,289.22,289.22,289.22,564,0.0,1.0
2023-02-13,292.48,294.0,292.48,294.0,1347,292.48,294.0,292.48,294.0,1347,0.0,1.0
2023-02-14,293.36,295.0,293.36,295.0,1560,293.36,295.0,293.36,295.0,1560,0.0,1.0
2023-02-15,305.0,305.0,300.0,300.0,2042,305.0,305.0,300.0,300.0,2042,0.0,1.0
2023-02-16,308.68,308.68,305.0,305.275,1613,308.68,308.68,305.0,305.275,1613,0.0,1.0
2023-02-17,295.22,307.13,295.22,307.13,2360,295.22,307.13,295.22,307.13,2360,0.0,1.0
2023-02-21,302.17,302.17,295.22,299.89,2963,302.17,302.17,295.22,299.89,2963,0.0,1.0
2023-02-22,306.75,306.75,301.21,301.21,1494,306.75,306.75,301.21,301.21,1494,0.0,1.0
2023-02-23,312.31,312.31,303.7701,306.95,3265,312.31,312.31,303.7701,306.95,3265,0.0,1.0
2023-02-24,307.0,312.0,304.585,312.0,1621,307.0,312.0,304.585,312.0,1621,0.0,1.0
2023-02-27,312.05,312.05,309.95,309.95,2234,312.05,312.05,309.95,309.95,2234,0.0,1.0
2023-02-28,303.68,308.85,303.68,308.01,2960,303.68,308.85,303.68,308.01,2960,0.0,1.0
2023-03-01,293.01,300.51,293.01,300.51,1689,293.01,300.51,293.01,300.51,1689,0.0,1.0
2023-03-02,300.0,301.16,295.52,295.52,1885,300.0,301.16,295.52,295.52,1885,0.0,1.0
2023-03-03,287.4,293.93,287.4,293.93,1697,287.4,293.93,287.4,293.93,1697,0.0,1.0
2023-03-06,275.0,287.64,275.0,287.64,6984,275.0,287.64,275.0,287.64,6984,0.0,1.0
2023-03-07,272.6,277.58,271.78,275.0,3427,272.6,277.58,271.78,275.0,3427,0.0,1.0
2023-03-08,272.01,272.01,272.01,272.01,814,272.01,272.01,272.01,272.01,814,0.0,1.0
2023-03-09,275.8,275.8,275.8,275.8,2124,275.8,275.8,275.8,275.8,2124,0.0,1.0
2023-03-10,272.05,277.79,270.0,270.0,2425,272.05,277.79,270.0,270.0,2425,0.0,1.0
2023-03-13,267.0,267.0,267.0,267.0,1965,267.0,267.0,267.0,267.0,1965,0.0,1.0
2023-03-14,268.0,272.955,268.0,269.97,3400,268.0,272.955,268.0,269.97,3400,0.0,1.0
2023-03-15,269.2,269.2,267.0,267.0,2699,269.2,269.2,267.0,267.0,2699,0.0,1.0
2023-03-16,275.3,275.3,275.3,275.3,1265,275.3,275.3,275.3,275.3,1265,0.0,1.0
2023-03-17,274.09,275.33,269.98,275.33,9235,274.09,275.33,269.98,275.33,9235,0.0,1.0
2023-03-20,271.94,271.94,271.69,271.69,2544,271.94,271.94,271.69,271.69,2544,0.0,1.0
2023-03-21,272.0,272.77,272.0,272.77,1938,272.0,272.77,272.0,272.77,1938,0.0,1.0
2023-03-22,269.01,269.01,269.01,269.01,968,269.01,269.01,269.01,269.01,968,0.0,1.0
2023-03-23,274.0,275.19,272.0,272.0,2715,274.0,275.19,272.0,272.0,2715,0.0,1.0
2023-03-24,271.8,271.8,271.8,271.8,1674,271.8,271.8,271.8,271.8,1674,0.0,1.0
2023-03-27,277.29,277.29,276.5,277.0,2565,277.29,277.29,276.5,277.0,2565,0.0,1.0
2023-03-28,274.02,274.02,274.02,274.02,1446,274.02,274.02,274.02,274.02,1446,0.0,1.0
2023-03-29,277.78,279.5499,274.5,276.0,2703,277.78,279.5499,274.5,276.0,2703,0.0,1.0
2023-03-30,279.0,279.0,278.02,278.02,892,279.0,279.0,278.02,278.02,892,0.0,1.0
2023-03-31,284.96,284.96,284.96,284.96,1130,284.96,284.96,284.96,284.96,1130,0.0,1.0
2023-04-03,282.0,282.0,276.7369,276.7369,1316,282.0,282.0,276.7369,276.7369,1316,0.0,1.0
2023-04-04,281.88,281.88,281.88,281.88,1292,281.88,281.88,281.88,281.88,1292,0.0,1.0
2023-04-05,283.5,291.39,282.0,282.0,1677,283.5,291.39,282.0,282.0,1677,0.0,1.0
2023-04-06,287.7,294.0,287.7,288.68,2334,287.7,294.0,287.7,288.68,2334,0.0,1.0
2023-04-10,286.0,286.0,286.0,286.0,1004,286.0,286.0,286.0,286.0,1004,0.0,1.0
2023-04-11,289.3,289.3,286.0,286.0,1657,289.3,289.3,286.0,286.0,1657,0.0,1.0
2023-04-12,289.3,289.3,289.3,289.3,854,289.3,289.3,289.3,289.3,854,0.0,1.0
2023-04-13,284.1,284.1,284.1,284.1,649,284.1,284.1,284.1,284.1,649,0.0,1.0
2023-04-14,284.3,284.3,284.0,284.0,1165,284.3,284.3,284.0,284.0,1165,0.0,1.0
2023-04-17,288.0,288.0,288.0,288.0,506,288.0,288.0,288.0,288.0,506,0.0,1.0
2023-04-18,281.95,290.05,281.95,290.0,3295,281.95,290.05,281.95,290.0,3295,0.0,1.0
2023-04-19,278.0,278.0,278.0,278.0,1129,278.0,278.0,278.0,278.0,1129,0.0,1.0
2023-04-20,274.7,274.7,270.05,270.05,767,274.7,274.7,270.05,270.05,767,0.0,1.0
2023-04-21,273.74,274.03,271.85,271.85,2156,273.74,274.03,271.85,271.85,2156,0.0,1.0
2023-04-24,272.2,275.0,272.2,275.0,1026,272.2,275.0,272.2,275.0,1026,0.0,1.0
2023-04-25,270.51,270.51,270.51,270.51,1198,270.51,270.51,270.51,270.51,1198,0.0,1.0
2023-04-26,271.99,271.99,271.99,271.99,1096,271.99,271.99,271.99,271.99,1096,0.0,1.0
2023-04-27,275.0,276.06,274.7999,274.95,1311,275.0,276.06,274.7999,274.95,1311,0.0,1.0
2023-04-28,273.15,277.0,273.15,277.0,2283,273.15,277.0,273.15,277.0,2283,0.0,1.0
2023-05-01,275.12,275.12,275.12,275.12,804,275.12,275.12,275.12,275.12,804,0.0,1.0
2023-05-02,273.2,273.2,273.2,273.2,1072,273.2,273.2,273.2,273.2,1072,0.0,1.0
2023-05-03,272.62,282.54,272.62,274.0,1390,272.62,282.54,272.62,274.0,1390,0.0,1.0
2023-05-04,273.92,273.92,270.52,270.52,920,273.92,273.92,270.52,270.52,920,0.0,1.0
2023-05-05,274.96,275.0,274.96,275.0,1202,274.96,275.0,274.96,275.0,1202,0.0,1.0
2023-05-08,271.88,271.88,271.88,271.88,481,271.88,271.88,271.88,271.88,481,0.0,1.0
2023-05-09,271.88,271.88,271.88,271.88,420,271.88,271.88,271.88,271.88,420,0.0,1.0
2023-05-10,272.3,272.3,272.3,272.3,929,272.3,272.3,272.3,272.3,929,0.0,1.0
2023-05-11,272.3,272.3,272.3,272.3,827,272.3,272.3,272.3,272.3,827,0.0,1.0
2023-05-12,274.0,274.0,274.0,274.0,697,274.0,274.0,274.0,274.0,697,0.0,1.0
2023-05-15,277.0,277.0,277.0,277.0,633,277.0,277.0,277.0,277.0,633,0.0,1.0
2023-05-16,279.02,279.02,276.33,276.33,942,279.02,279.02,276.33,276.33,942,0.0,1.0
2023-05-17,278.05,278.05,278.05,278.05,930,278.05,278.05,278.05,278.05,930,0.0,1.0
2023-05-18,281.32,281.32,281.32,281.32,1055,281.32,281.32,281.32,281.32,1055,0.0,1.0
2023-05-19,276.32,283.8,276.32,283.8,2183,276.32,283.8,276.32,283.8,2183,0.0,1.0
2023-05-22,297.74,297.74,285.0,285.0,2964,297.74,297.74,285.0,285.0,2964,0.0,1.0
2023-05-23,290.49,297.75,288.075,297.75,4079,290.49,297.75,288.075,297.75,4079,0.0,1.0
2023-05-24,286.0,290.0,286.0,290.0,1873,286.0,290.0,286.0,290.0,1873,0.0,1.0
2023-05-25,289.28,289.28,282.0,282.0,1247,289.28,289.28,282.0,282.0,1247,0.0,1.0
2023-05-26,289.73,295.0,289.5,289.5,6054,289.73,295.0,289.5,289.5,6054,0.0,1.0
2023-05-30,289.59,289.59,289.59,289.59,789,289.59,289.59,289.59,289.59,789,0.0,1.0
2023-05-31,294.78,294.78,290.0,290.0,2373,294.78,294.78,290.0,290.0,2373,0.0,1.0
2023-06-01,289.8,291.0,289.8,290.05,3267,289.8,291.0,289.8,290.05,3267,0.0,1.0
2023-06-02,289.27,291.0,289.27,290.24,6636,289.27,291.0,289.27,290.24,6636,0.0,1.0
2023-06-05,294.0,294.0,291.75,291.75,1495,294.0,294.0,291.75,291.75,1495,0.0,1.0
2023-06-06,289.99,291.95,289.99,290.505,4975,289.99,291.95,289.99,290.505,4975,0.0,1.0
2023-06-07,288.0,291.01,288.0,290.25,6677,288.0,291.01,288.0,290.25,6677,0.0,1.0
2023-06-08,289.3,289.995,285.0,285.0,2021,289.3,289.995,285.0,285.0,2021,0.0,1.0
2023-06-09,287.1,288.0,286.25,286.25,1410,287.1,288.0,286.25,286.25,1410,0.0,1.0
2023-06-12,284.0,286.0,284.0,285.71,2647,284.0,286.0,284.0,285.71,2647,0.0,1.0
2023-06-13,282.52,282.52,280.18,280.18,1591,282.52,282.52,280.18,280.18,1591,0.0,1.0
2023-06-14,284.37,284.8,280.31,280.5,1906,284.37,284.8,280.31,280.5,1906,0.0,1.0
2023-06-15,289.75,290.1999,284.0,284.0,3522,289.75,290.1999,284.0,284.0,3522,0.0,1.0
2023-06-16,281.8,285.57,281.8,285.57,5824,281.8,285.57,281.8,285.57,5824,0.0,1.0
2023-06-20,289.63,289.63,287.17,287.17,2616,289.63,289.63,287.17,287.17,2616,0.0,1.0
2023-06-21,288.73,288.73,288.73,288.73,1466,288.73,288.73,288.73,288.73,1466,0.0,1.0
2023-06-22,287.95,290.63,287.95,290.0,4277,287.95,290.63,287.95,290.0,4277,0.0,1.0
2023-06-23,283.63,285.2,283.63,285.2,20820,283.63,285.2,283.63,285.2,20820,0.0,1.0
2023-06-26,280.89,284.1,280.89,284.1,1861,280.89,284.1,280.89,284.1,1861,0.0,1.0
2023-06-27,281.11,281.11,281.11,281.11,1659,281.11,281.11,281.11,281.11,1659,0.0,1.0
2023-06-28,282.0,282.0,282.0,282.0,1145,282.0,282.0,282.0,282.0,1145,0.0,1.0
2023-06-29,286.15,286.15,285.93,285.93,1492,286.15,286.15,285.93,285.93,1492,0.0,1.0
2023-06-30,289.28,289.28,289.28,289.28,1246,289.28,289.28,289.28,289.28,1246,0.0,1.0
2023-07-03,289.28,289.28,289.28,289.28,455,289.28,289.28,289.28,289.28,455,0.0,1.0
2023-07-05,287.2,287.2,287.2,287.2,823,287.2,287.2,287.2,287.2,823,0.0,1.0
2023-07-06,286.51,286.51,286.51,286.51,1238,286.51,286.51,286.51,286.51,1238,0.0,1.0
2023-07-07,288.6,288.6,288.6,288.6,922,288.6,288.6,288.6,288.6,922,0.0,1.0
2023-07-10,287.5,288.0,287.5,288.0,1465,287.5,288.0,287.5,288.0,1465,0.0,1.0
2023-07-11,284.0,284.0,284.0,284.0,1149,284.0,284.0,284.0,284.0,1149,0.0,1.0
2023-07-12,282.6,282.6,282.6,282.6,1355,282.6,282.6,282.6,282.6,1355,0.0,1.0
2023-07-13,282.5,282.5,282.5,282.5,1306,282.5,282.5,282.5,282.5,1306,0.0,1.0
2023-07-14,285.88,285.88,285.88,285.88,1296,285.88,285.88,285.88,285.88,1296,0.0,1.0
2023-07-17,290.04,290.04,289.9999,289.9999,2225,290.04,290.04,289.9999,289.9999,2225,0.0,1.0
2023-07-18,289.9,290.0499,289.9,290.0499,1021,289.9,290.0499,289.9,290.0499,1021,0.0,1.0
2023-07-19,287.1,289.0,287.1,289.0,1524,287.1,289.0,287.1,289.0,1524,0.0,1.0
2023-07-20,288.21,290.0,288.21,290.0,1199,288.21,290.0,288.21,290.0,1199,0.0,1.0
2023-07-21,285.23,288.26,285.23,287.51,3585,285.23,288.26,285.23,287.51,3585,0.0,1.0
2023-07-24,286.6,288.0,286.6,288.0,946,286.6,288.0,286.6,288.0,946,0.0,1.0
2023-07-25,286.6,286.6,286.6,286.6,1934,286.6,286.6,286.6,286.6,1934,0.0,1.0
2023-07-26,290.05,290.05,290.0,290.0499,3498,290.05,290.05,290.0,290.0499,3498,0.0,1.0
2023-07-27,290.09,290.1,288.44,288.44,3472,290.09,290.1,288.44,288.44,3472,0.0,1.0
2023-07-28,288.75,290.2,288.1,290.07,6048,288.75,290.2,288.1,290.07,6048,0.0,1.0
2023-07-31,289.52,290.05,289.52,290.05,979,289.52,290.05,289.52,290.05,979,0.0,1.0
2023-08-01,289.59,290.05,289.59,290.05,2136,289.59,290.05,289.59,290.05,2136,0.0,1.0
2023-08-02,291.13,291.13,289.66,290.0,32287,291.13,291.13,289.66,290.0,32287,0.0,1.0
2023-08-03,292.75,292.75,289.9,290.0,2531,292.75,292.75,289.9,290.0,2531,0.0,1.0
2023-08-04,299.12,299.12,289.55,289.56,2433,299.12,299.12,289.55,289.56,2433,0.0,1.0
2023-08-07,314.62,315.5,299.76,299.76,5278,314.62,315.5,299.76,299.76,5278,0.0,1.0
2023-08-08,310.2,311.2,305.21,305.21,2875,310.2,311.2,305.21,305.21,2875,0.0,1.0
2023-08-09,313.0,313.0,308.1,308.8,2237,313.0,313.0,308.1,308.8,2237,0.0,1.0
2023-08-10,305.65,312.92,305.65,312.92,2598,305.65,312.92,305.65,312.92,2598,0.0,1.0
2023-08-11,310.1,310.1,308.9,308.9,1529,310.1,310.1,308.9,308.9,1529,0.0,1.0
2023-08-14,298.71,298.71,298.71,298.71,1096,298.71,298.71,298.71,298.71,1096,0.0,1.0
2023-08-15,301.8,304.05,301.8,303.97,1874,301.8,304.05,301.8,303.97,1874,0.0,1.0
2023-08-16,291.6,300.0,291.6,299.0,2342,291.6,300.0,291.6,299.0,2342,0.0,1.0
2023-08-17,292.4,295.96,292.4,294.48,3815,292.4,295.96,292.4,294.48,3815,0.0,1.0
2023-08-18,296.82,301.99,290.62,290.62,1330,296.82,301.99,290.62,290.62,1330,0.0,1.0
2023-08-21,301.52,302.97,298.455,298.455,3792,301.52,302.97,298.455,298.455,3792,0.0,1.0
2023-08-22,302.01,303.11,301.02,303.0,4280,302.01,303.11,301.02,303.0,4280,0.0,1.0
2023-08-23,304.01,304.01,304.01,304.01,2050,304.01,304.01,304.01,304.01,2050,0.0,1.0
2023-08-24,300.52,300.52,300.52,300.52,1086,300.52,300.52,300.52,300.52,1086,0.0,1.0
2023-08-25,303.4,303.4,303.4,303.4,746,303.4,303.4,303.4,303.4,746,0.0,1.0
2023-08-28,299.6,305.0,299.6,305.0,8305,299.6,305.0,299.6,305.0,8305,0.0,1.0
2023-08-29,300.0,304.0,298.14,304.0,2416,300.0,304.0,298.14,304.0,2416,0.0,1.0
2023-08-30,291.2,300.98,290.69,299.6,3901,291.2,300.98,290.69,299.6,3901,0.0,1.0
2023-08-31,294.8,294.8,292.0,292.0,3571,294.8,294.8,292.0,292.0,3571,0.0,1.0
2023-09-01,304.1,304.1,304.1,304.1,1749,304.1,304.1,304.1,304.1,1749,0.0,1.0
2023-09-05,299.14,300.02,299.14,300.02,1379,299.14,300.02,299.14,300.02,1379,0.0,1.0
2023-09-06,295.14,295.14,295.14,295.14,833,295.14,295.14,295.14,295.14,833,0.0,1.0
2023-09-07,297.85,297.85,294.48,294.48,1703,297.85,297.85,294.48,294.48,1703,0.0,1.0
2023-09-08,292.33,299.1,288.59,299.1,2397,292.33,299.1,288.59,299.1,2397,0.0,1.0
2023-09-11,293.55,293.55,293.55,293.55,855,293.55,293.55,293.55,293.55,855,0.0,1.0
2023-09-12,296.0,296.0,296.0,296.0,1087,296.0,296.0,296.0,296.0,1087,0.0,1.0
2023-09-13,291.01,291.01,291.01,291.01,1499,291.01,291.01,291.01,291.01,1499,0.0,1.0
2023-09-14,295.0,295.0,291.0,291.0,2296,295.0,295.0,291.0,291.0,2296,0.0,1.0
2023-09-15,290.75,291.56,290.75,291.56,5855,290.75,291.56,290.75,291.56,5855,0.0,1.0
2023-09-18,292.27,292.27,292.27,292.27,1003,292.27,292.27,292.27,292.27,1003,0.0,1.0
2023-09-19,294.01,296.0,294.01,296.0,2427,294.01,296.0,294.01,296.0,2427,0.0,1.0
2023-09-20,294.1,300.97,294.1,297.0,4829,294.1,300.97,294.1,297.0,4829,0.0,1.0
2023-09-21,294.85,294.85,292.0,292.0,1396,294.85,294.85,292.0,292.0,1396,0.0,1.0
2023-09-22,292.55,297.94,290.025,297.94,1663,292.55,297.94,290.025,297.94,1663,0.0,1.0
2023-09-25,292.11,292.11,292.11,292.11,2223,292.11,292.11,292.11,292.11,2223,0.0,1.0
2023-09-26,293.0,293.0,293.0,293.0,2568,293.0,293.0,293.0,293.0,2568,0.0,1.0
2023-09-27,295.34,295.34,295.34,295.34,1956,295.34,295.34,295.34,295.34,1956,0.0,1.0
2023-09-28,293.205,293.205,293.205,293.205,2723,293.205,293.205,293.205,293.205,2723,0.0,1.0
2023-09-29,294.0,294.0,294.0,294.0,1310,294.0,294.0,294.0,294.0,1310,0.0,1.0
2023-10-02,293.39,293.39,293.39,293.39,1120,293.39,293.39,293.39,293.39,1120,0.0,1.0
2023-10-03,291.21,291.21,291.21,291.21,864,291.21,291.21,291.21,291.21,864,0.0,1.0
2023-10-04,292.0,292.0,292.0,292.0,1124,292.0,292.0,292.0,292.0,1124,0.0,1.0
2023-10-05,292.5,292.5,292.5,292.5,1655,292.5,292.5,292.5,292.5,1655,0.0,1.0
2023-10-06,296.29,296.29,296.29,296.29,1047,296.29,296.29,296.29,296.29,1047,0.0,1.0
2023-10-09,297.0,297.0,297.0,297.0,758,297.0,297.0,297.0,297.0,758,0.0,1.0
2023-10-10,304.99,304.99,304.99,304.99,1227,304.99,304.99,304.99,304.99,1227,0.0,1.0
2023-10-11,301.71,301.71,299.5,299.5,1323,301.71,301.71,299.5,299.5,1323,0.0,1.0
2023-10-12,301.465,301.465,292.98,292.98,1221,301.465,301.465,292.98,292.98,1221,0.0,1.0
2023-10-13,303.5,303.5,303.5,303.5,833,303.5,303.5,303.5,303.5,833,0.0,1.0
2023-10-16,302.8,302.8,302.8,302.8,1789,302.8,302.8,302.8,302.8,1789,0.0,1.0
2023-10-17,305.33,305.33,305.0,305.0,3205,305.33,305.33,305.0,305.0,3205,0.0,1.0
2023-10-18,304.85,304.85,304.2,304.2,1787,304.85,304.85,304.2,304.2,1787,0.0,1.0
2023-10-19,300.81,300.81,300.81,300.81,1995,300.81,300.81,300.81,300.81,1995,0.0,1.0
2023-10-20,301.91,302.7,294.84,302.7,2184,301.91,302.7,294.84,302.7,2184,0.0,1.0
2023-10-23,298.9,298.9,298.9,298.9,1499,298.9,298.9,298.9,298.9,1499,0.0,1.0
2023-10-24,303.0,303.0,299.0,299.02,3322,303.0,303.0,299.0,299.02,3322,0.0,1.0
2023-10-25,298.5,298.5,298.5,298.5,1531,298.5,298.5,298.5,298.5,1531,0.0,1.0
2023-10-26,294.36,296.0,292.0,292.0,3814,294.36,296.0,292.0,292.0,3814,0.0,1.0
2023-10-27,286.05,290.01,286.05,290.01,2077,286.05,290.01,286.05,290.01,2077,0.0,1.0
2023-10-30,294.0,296.0,290.0,290.0,3698,294.0,296.0,290.0,290.0,3698,0.0,1.0
2023-10-31,290.89,290.89,289.4,290.5,3220,290.89,290.89,289.4,290.5,3220,0.0,1.0
2023-11-01,286.63,286.63,286.63,286.63,936,286.63,286.63,286.63,286.63,936,0.0,1.0
2023-11-02,290.08,290.08,290.08,290.08,1878,290.08,290.08,290.08,290.08,1878,0.0,1.0
2023-11-03,293.79,293.79,293.79,293.79,2393,293.79,293.79,293.79,293.79,2393,0.0,1.0
2023-11-06,291.15,291.15,291.15,291.15,1321,291.15,291.15,291.15,291.15,1321,0.0,1.0
2023-11-07,292.98,292.98,292.5,292.5,1831,292.98,292.98,292.5,292.5,1831,0.0,1.0
2023-11-08,292.84,293.5,290.0,293.5,3283,292.84,293.5,290.0,293.5,3283,0.0,1.0
2023-11-09,289.52,290.01,289.52,290.01,2907,289.52,290.01,289.52,290.01,2907,0.0,1.0
2023-11-10,295.89,295.89,293.01,293.01,1584,295.89,295.89,293.01,293.01,1584,0.0,1.0
2023-11-13,293.16,295.5,293.16,293.7,1998,293.16,295.5,293.16,293.7,1998,0.0,1.0
2023-11-14,307.25,308.94,307.0,307.0,3467,307.25,308.94,307.0,307.0,3467,0.0,1.0
2023-11-15,323.75,323.75,320.99,321.5001,6112,323.75,323.75,320.99,321.5001,6112,0.0,1.0
2023-11-16,324.0,324.0,324.0,324.0,3168,324.0,324.0,324.0,324.0,3168,0.0,1.0
2023-11-17,326.1,327.8,323.0,326.33,6722,326.1,327.8,323.0,326.33,6722,0.0,1.0
2023-11-20,321.7,323.8,320.2,320.2,3723,321.7,323.8,320.2,320.2,3723,0.0,1.0
2023-11-21,321.52,321.88,321.52,321.88,2587,321.52,321.88,321.52,321.88,2587,0.0,1.0
2023-11-22,324.87,327.0,324.87,327.0,2963,324.87,327.0,324.87,327.0,2963,0.0,1.0
2023-11-24,336.9,336.9,327.0,327.0,2021,336.9,336.9,327.0,327.0,2021,0.0,1.0
2023-11-27,331.89,331.89,331.89,331.89,2478,331.89,331.89,331.89,331.89,2478,0.0,1.0
2023-11-28,317.0,328.365,314.52,328.365,6539,317.0,328.365,314.52,328.365,6539,0.0,1.0
2023-11-29,327.0,328.2,314.5,314.5,4331,327.0,328.2,314.5,314.5,4331,0.0,1.0
2023-11-30,325.58,328.77,323.18,326.07,24641,325.58,328.77,323.18,326.07,24641,0.0,1.0
2023-12-01,331.03,331.03,328.1985,328.1985,4018,331.03,331.03,328.1985,328.1985,4018,0.0,1.0
2023-12-04,332.8,332.99,330.0,332.99,5099,332.8,332.99,330.0,332.99,5099,0.0,1.0
2023-12-05,329.49,335.0,329.49,333.0,4046,329.49,335.0,329.49,333.0,4046,0.0,1.0
2023-12-06,323.94,328.88,318.91,328.88,3334,323.94,328.88,318.91,328.88,3334,0.0,1.0
2023-12-07,324.6,324.6,318.4574,318.4574,1968,324.6,324.6,318.4574,318.4574,1968,0.0,1.0
2023-12-08,315.0,322.06,315.0,322.06,2050,315.0,322.06,315.0,322.06,2050,0.0,1.0
2023-12-11,315.21,318.0,314.0,314.0,2199,315.21,318.0,314.0,314.0,2199,0.0,1.0
2023-12-12,313.5,313.5,310.995,310.995,1688,313.5,313.5,310.995,310.995,1688,0.0,1.0
2023-12-13,320.22,322.5,311.23,315.0,3402,320.22,322.5,311.23,315.0,3402,0.0,1.0
2023-12-14,314.57,314.57,313.0,313.0,3990,314.57,314.57,313.0,313.0,3990,0.0,1.0
2023-12-15,331.64,331.64,314.8,317.8,18548,331.64,331.64,314.8,317.8,18548,0.0,1.0
2023-12-18,329.0,333.9,327.0,329.4,5106,329.0,333.9,327.0,329.4,5106,0.0,1.0
2023-12-19,330.16,332.425,322.08,322.08,4115,330.16,332.425,322.08,322.08,4115,0.0,1.0
2023-12-20,334.94,334.94,334.94,334.94,2930,334.94,334.94,334.94,334.94,2930,0.0,1.0
2023-12-21,342.21,342.21,342.21,342.21,1402,342.21,342.21,342.21,342.21,1402,0.0,1.0
2023-12-22,342.95,342.95,342.95,342.95,1625,342.95,342.95,342.95,342.95,1625,0.0,1.0
2023-12-26,349.97,350.2,344.26,345.0,5320,349.97,350.2,344.26,345.0,5320,0.0,1.0
2023-12-27,357.34,357.34,350.05,350.05,1659,357.34,357.34,350.05,350.05,1659,0.0,1.0
2023-12-28,351.1,351.1,350.0,350.0,1920,351.1,351.1,350.0,350.0,1920,0.0,1.0
2023-12-29,340.82,340.82,337.16,337.16,1561,340.82,340.82,337.16,337.16,1561,0.0,1.0
2024-01-02,346.5,346.5,330.18,330.18,1797,346.5,346.5,330.18,330.18,1797,0.0,1.0
2024-01-03,334.0,334.65,334.0,334.65,2489,334.0,334.65,334.0,334.65,2489,0.0,1.0
2024-01-04,323.0,324.67,322.48,324.67,2747,323.0,324.67,322.48,324.67,2747,0.0,1.0
2024-01-05,315.75,315.75,313.35,313.35,4077,315.75,315.75,313.35,313.35,4077,0.0,1.0
2024-01-08,328.0,332.97,318.38,321.79,6827,328.0,332.97,318.38,321.79,6827,0.0,1.0
2024-01-09,322.2,322.2,321.8806,321.8806,1160,322.2,322.2,321.8806,321.8806,1160,0.0,1.0
2024-01-10,324.85,324.85,324.85,324.85,1610,324.85,324.85,324.85,324.85,1610,0.0,1.0
2024-01-11,320.15,320.15,318.0,318.0,2085,320.15,320.15,318.0,318.0,2085,0.0,1.0
2024-01-12,318.0,318.0,318.0,318.0,927,318.0,318.0,318.0,318.0,927,0.0,1.0
2024-01-16,313.63,323.17,313.63,318.98,3402,313.63,323.17,313.63,318.98,3402,0.0,1.0
2024-01-17,315.9,315.9,310.0,312.0,5044,315.9,315.9,310.0,312.0,5044,0.0,1.0
2024-01-18,321.28,321.28,315.53,318.46,4099,321.28,321.28,315.53,318.46,4099,0.0,1.0
2024-01-19,337.54,337.54,323.03,323.24,5155,337.54,337.54,323.03,323.24,5155,0.0,1.0
2024-01-22,339.3,343.0,338.2,340.04,5202,339.3,343.0,338.2,340.04,5202,0.0,1.0
2024-01-23,336.6,341.97,334.51,339.0,7434,336.6,341.97,334.51,339.0,7434,0.0,1.0
2024-01-24,326.7,338.25,326.7,337.01,7015,326.7,338.25,326.7,337.01,7015,0.0,1.0
2024-01-25,333.8,333.8,327.24,329.98,4842,333.8,333.8,327.24,329.98,4842,0.0,1.0
2024-01-26,335.31,335.31,332.0,332.0,3637,335.31,335.31,332.0,332.0,3637,0.0,1.0
2024-01-29,336.21,336.21,333.03,335.15,3380,336.21,336.21,333.03,335.15,3380,0.0,1.0
2024-01-30,332.96,341.0,332.96,334.98,7595,332.96,341.0,332.96,334.98,7595,0.0,1.0
2024-01-31,321.32,338.0,321.32,338.0,2725,321.32,338.0,321.32,338.0,2725,0.0,1.0
2024-02-01,322.3,327.0,322.01,322.01,5028,322.3,327.0,322.01,322.01,5028,0.0,1.0
2024-02-02,319.15,325.0,319.04,321.39,5488,319.15,325.0,319.04,321.39,5488,0.0,1.0
2024-02-05,314.78,319.5075,312.54,317.4,7188,314.78,319.5075,312.54,317.4,7188,0.0,1.0
2024-02-06,316.5,316.76,309.22,311.73,5928,316.5,316.76,309.22,311.73,5928,0.0,1.0
2024-02-07,320.79,322.97,319.96,319.96,4627,320.79,322.97,319.96,319.96,4627,0.0,1.0
2024-02-08,319.14,324.99,319.14,322.0,2618,319.14,324.99,319.14,322.0,2618,0.0,1.0
2024-02-09,330.58,332.5,321.53,321.53,4211,330.58,332.5,321.53,321.53,4211,0.0,1.0
2024-02-12,341.21,344.99,329.6,329.6,9320,341.21,344.99,329.6,329.6,9320,0.0,1.0
2024-02-13,314.5,340.0,314.5,340.0,10567,314.5,340.0,314.5,340.0,10567,0.0,1.0
2024-02-14,327.6,327.6,315.35,319.31,9439,327.6,327.6,315.35,319.31,9439,0.0,1.0
2024-02-15,346.46,346.46,341.0,342.22,5012,346.46,346.46,341.0,342.22,5012,0.0,1.0
2024-02-16,333.4,340.09,333.4,340.09,3401,333.4,340.09,333.4,340.09,3401,0.0,1.0
2024-02-20,330.06,335.5,327.88,329.3,8111,330.06,335.5,327.88,329.3,8111,0.0,1.0
2024-02-21,327.08,331.0,325.51,326.2,6696,327.08,331.0,325.51,326.2,6696,0.0,1.0
2024-02-22,325.51,330.4,325.51,330.4,2631,325.51,330.4,325.51,330.4,2631,0.0,1.0
2024-02-23,322.0,322.78,322.0,322.78,1747,322.0,322.78,322.0,322.78,1747,0.0,1.0
2024-02-26,324.4,325.0,317.01,317.01,5054,324.4,325.0,317.01,317.01,5054,0.0,1.0
2024-02-27,327.0,330.0,327.0,327.0,5374,327.0,330.0,327.0,327.0,5374,0.0,1.0
2024-02-28,335.41,336.97,327.0,327.0,6871,335.41,336.97,327.0,327.0,6871,0.0,1.0
2024-02-29,338.55,339.97,336.85,339.97,5225,338.55,339.97,336.85,339.97,5225,0.0,1.0
2024-03-01,350.1,350.14,339.51,339.695,7396,350.1,350.14,339.51,339.695,7396,0.0,1.0
2024-03-04,365.0,365.0,356.99,356.99,8343,365.0,365.0,356.99,356.99,8343,0.0,1.0
2024-03-05,370.0,373.0,365.0,366.7,9397,370.0,373.0,365.0,366.7,9397,0.0,1.0
2024-03-06,377.75,377.75,371.01,371.01,7448,377.75,377.75,371.01,371.01,7448,0.0,1.0
2024-03-07,390.0,391.87,383.0,383.0,6721,390.0,391.87,383.0,383.0,6721,0.0,1.0
2024-03-08,395.44,395.51,393.22,393.22,7767,395.44,395.51,393.22,393.22,7767,0.0,1.0
2024-03-11,391.0,402.95,391.0,399.99,19667,391.0,402.95,391.0,399.99,19667,0.0,1.0
2024-03-12,387.86,396.59,381.51,395.37,20814,387.86,396.59,381.51,395.37,20814,0.0,1.0
2024-03-13,382.13,395.37,380.51,389.3,22066,382.13,395.37,380.51,389.3,22066,0.0,1.0
2024-03-14,375.86,386.56,370.27,386.0,20844,375.86,386.56,370.27,386.0,20844,0.0,1.0
2024-03-15,370.2,380.0,369.04,371.88,27985,370.2,380.0,369.04,371.88,27985,0.0,1.0
2024-03-18,372.0,372.77,368.6161,371.0,7404,372.0,372.77,368.6161,371.0,7404,0.0,1.0
2024-03-19,360.65,370.86,360.54,370.86,16135,360.65,370.86,360.54,370.86,16135,0.0,1.0
2024-03-20,368.88,368.88,356.44,356.44,21855,368.88,368.88,356.44,356.44,21855,0.0,1.0
2024-03-21,371.99,372.38,366.01,366.01,15301,371.99,372.38,366.01,366.01,15301,0.0,1.0
2024-03-22,364.8,373.56,363.3,371.2,16782,364.8,373.56,363.3,371.2,16782,0.0,1.0
2024-03-25,356.0,356.0,356.0,356.0,2478,356.0,356.0,356.0,356.0,2478,0.0,1.0
2024-03-26,348.98,357.99,348.98,356.83,7575,348.98,357.99,348.98,356.83,7575,0.0,1.0
2024-03-27,356.15,356.15,349.02,350.66,12363,356.15,356.15,349.02,350.66,12363,0.0,1.0
2024-03-28,361.61,362.4,358.03,359.39,15594,361.61,362.4,358.03,359.39,15594,0.0,1.0
2024-04-01,365.0,369.5,360.5,360.63,11783,365.0,369.5,360.5,360.63,11783,0.0,1.0
2024-04-02,348.0,363.0,348.0,363.0,13717,348.0,363.0,348.0,363.0,13717,0.0,1.0
2024-04-03,355.76,362.04,345.81,346.0,19460,355.76,362.04,345.81,346.0,19460,0.0,1.0
2024-04-04,365.44,367.33,361.9345,363.5,15855,365.44,367.33,361.9345,363.5,15855,0.0,1.0
2024-04-05,370.95,372.1,364.0,366.87,14828,370.95,372.1,364.0,366.87,14828,0.0,1.0
2024-04-08,374.01,374.47,371.5475,372.81,4375,374.01,374.47,371.5475,372.81,4375,0.0,1.0
2024-04-09,376.18,378.54,374.4,378.0,12288,376.18,378.54,374.4,378.0,12288,0.0,1.0
2024-04-10,352.0,355.01,352.0,355.01,8776,352.0,355.01,352.0,355.01,8776,0.0,1.0
2024-04-11,353.9,362.49,351.38,351.38,12790,353.9,362.49,351.38,351.38,12790,0.0,1.0
2024-04-12,337.88,348.3,335.4201,347.0,9408,337.88,348.3,335.4201,347.0,9408,0.0,1.0
2024-04-15,338.0,339.89,335.0,339.89,12006,338.0,339.89,335.0,339.89,12006,0.0,1.0
2024-04-16,341.4,342.73,338.27,338.27,4814,341.4,342.73,338.27,338.27,4814,0.0,1.0
2024-04-17,335.22,343.38,334.02,343.38,4480,335.22,343.38,334.02,343.38,4480,0.0,1.0
2024-04-18,342.0,342.0,335.0,335.0,8514,342.0,342.0,335.0,335.0,8514,0.0,1.0
2024-04-19,347.98,348.0,340.02,340.02,13496,347.98,348.0,340.02,340.02,13496,0.0,1.0
2024-04-22,350.0,352.5,346.31,352.0,9296,350.0,352.5,346.31,352.0,9296,0.0,1.0
2024-04-23,356.9,364.89,350.0,350.0,16640,356.9,364.89,350.0,350.0,16640,0.0,1.0
2024-04-24,353.0,356.06,349.95,355.5,7693,353.0,356.06,349.95,355.5,7693,0.0,1.0
2024-04-25,347.0,349.1,343.285,346.01,10866,347.0,349.1,343.285,346.01,10866,0.0,1.0
2024-04-26,346.8,353.0,346.0,351.04,8540,346.8,353.0,346.0,351.04,8540,0.0,1.0
2024-04-29,338.3,351.0,338.3,346.37,10959,338.3,351.0,338.3,346.37,10959,0.0,1.0
2024-04-30,335.2,337.66,333.29,333.29,8287,335.2,337.66,333.29,333.29,8287,0.0,1.0
2024-05-01,353.6,355.46,337.8,338.375,11101,353.6,355.46,337.8,338.375,11101,0.0,1.0
2024-05-02,360.15,361.75,360.0,360.0,5770,360.15,361.75,360.0,360.0,5770,0.0,1.0
2024-05-03,369.0,374.67,367.43,369.98,8887,369.0,374.67,367.43,369.98,8887,0.0,1.0
2024-05-06,370.6,373.02,366.55,367.01,5583,370.6,373.02,366.55,367.01,5583,0.0,1.0
2024-05-07,379.86,379.86,372.11,373.0,10716,379.86,379.86,372.11,373.0,10716,0.0,1.0
2024-05-08,374.5,383.0,374.5,380.14,5532,374.5,383.0,374.5,380.14,5532,0.0,1.0
2024-05-09,377.9,377.9,371.5,374.8,9176,377.9,377.9,371.5,374.8,9176,0.0,1.0
2024-05-10,377.9,377.9,377.9,377.9,2949,377.9,377.9,377.9,377.9,2949,0.0,1.0
2024-05-13,379.62,381.6,379.0,379.1,7855,379.62,381.6,379.0,379.1,7855,0.0,1.0
2024-05-14,386.21,389.48,383.0,383.0,18081,386.21,389.48,383.0,383.0,18081,0.0,1.0
2024-05-15,389.0,390.7,387.0,390.7,6835,389.0,390.7,387.0,390.7,6835,0.0,1.0
2024-05-16,386.1,389.69,386.1,389.69,1582,386.1,389.69,386.1,389.69,1582,0.0,1.0
2024-05-17,390.9,390.9,385.34,389.6,9022,390.9,390.9,385.34,389.6,9022,0.0,1.0
2024-05-20,387.01,394.5,386.84,390.97,9517,387.01,394.5,386.84,390.97,9517,0.0,1.0
2024-05-21,384.59,387.98,384.59,387.98,8750,384.59,387.98,384.59,387.98,8750,0.0,1.0
2024-05-22,391.9,393.5,380.01,381.0,12956,391.9,393.5,380.01,381.0,12956,0.0,1.0
2024-05-23,389.16,393.69,386.0,393.26,10059,389.16,393.69,386.0,393.26,10059,0.0,1.0
2024-05-24,393.1,393.1,389.05,389.94,5383,393.1,393.1,389.05,389.94,5383,0.0,1.0
2024-05-28,381.1,387.49,381.1,386.66,9303,381.1,387.49,381.1,386.66,9303,0.0,1.0
2024-05-29,373.9,379.11,370.53,379.11,8935,373.9,379.11,370.53,379.11,8935,0.0,1.0
2024-05-30,371.8,376.94,371.8,374.31,8026,371.8,376.94,371.8,374.31,8026,0.0,1.0
2024-05-31,379.0,379.0,371.66,372.31,7881,379.0,379.0,371.66,372.31,7881,0.0,1.0
2024-06-03,376.45,382.54,376.45,381.34,9238,376.45,382.54,376.45,381.34,9238,0.0,1.0
2024-06-04,368.15,376.19,368.15,376.125,6040,368.15,376.19,368.15,376.125,6040,0.0,1.0
2024-06-05,373.61,373.61,367.85,367.85,5474,373.61,373.61,367.85,367.85,5474,0.0,1.0
2024-06-06,366.1,369.99,365.22,369.29,4045,366.1,369.99,365.22,369.29,4045,0.0,1.0
2024-06-07,365.24,365.24,364.8,365.04,3171,365.24,365.24,364.8,365.04,3171,0.0,1.0
2024-06-10,366.25,366.46,363.21,363.21,6838,366.25,366.46,363.21,363.21,6838,0.0,1.0
2024-06-11,368.01,368.01,361.22,361.43,12845,368.01,368.01,361.22,361.43,12845,0.0,1.0
2024-06-12,377.01,380.88,375.0,375.0,7458,377.01,380.88,375.0,375.0,7458,0.0,1.0
2024-06-13,370.74,374.24,370.74,374.24,2065,370.74,374.24,370.74,374.24,2065,0.0,1.0
2024-06-14,367.6,368.73,367.6,367.7,4443,367.6,368.73,367.6,367.7,4443,0.0,1.0
2024-06-17,369.945,369.945,365.77,367.01,8707,369.945,369.945,365.77,367.01,8707,0.0,1.0
2024-06-18,369.6,371.01,367.57,371.01,8455,369.6,371.01,367.57,371.01,8455,0.0,1.0
2024-06-20,371.9,375.0,370.61,371.2379,5364,371.9,375.0,370.61,371.2379,5364,0.0,1.0
2024-06-21,377.0,377.0,370.62,370.62,9462,377.0,377.0,370.62,370.62,9462,0.0,1.0
2024-06-24,380.24,380.24,380.0,380.0,2245,380.24,380.24,380.0,380.0,2245,0.0,1.0
2024-06-25,381.5,381.5,379.5575,380.2,4779,381.5,381.5,379.5575,380.2,4779,0.0,1.0
2024-06-26,380.01,383.0,380.01,382.88,9160,380.01,383.0,380.01,382.88,9160,0.0,1.0
2024-06-27,386.98,387.0,386.98,387.0,3352,386.98,387.0,386.98,387.0,3352,0.0,1.0
2024-06-28,394.48,394.48,384.31,389.235,44109,394.48,394.48,384.31,389.235,44109,0.0,1.0
2024-07-01,403.0,403.15,393.11,393.11,12260,403.0,403.15,393.11,393.11,12260,0.0,1.0
2024-07-02,409.48,411.0,405.22,405.5,12209,409.48,411.0,405.22,405.5,12209,0.0,1.0
2024-07-03,405.5,407.14,404.5,407.14,2350,405.5,407.14,404.5,407.14,2350,0.0,1.0
2024-07-05,398.4,398.4,397.06,397.06,4912,398.4,398.4,397.06,397.06,4912,0.0,1.0
2024-07-08,403.92,406.67,401.74,404.77,8835,403.92,406.67,401.74,404.77,8835,0.0,1.0
2024-07-09,387.0,390.31,387.0,389.32,3628,387.0,390.31,387.0,389.32,3628,0.0,1.0
2024-07-10,396.04,396.04,396.04,396.04,2106,396.04,396.04,396.04,396.04,2106,0.0,1.0
2024-07-11,413.0,413.0,398.58,398.58,9321,413.0,413.0,398.58,398.58,9321,0.0,1.0
2024-07-12,419.87,424.0,415.3,417.0,16144,419.87,424.0,415.3,417.0,16144,0.0,1.0
2024-07-15,432.5,432.5,420.01,420.01,15379,432.5,432.5,420.01,420.01,15379,0.0,1.0
2024-07-16,447.86,449.38,437.21,437.89,29822,447.86,449.38,437.21,437.89,29822,0.0,1.0
2024-07-17,441.15,448.01,434.34,448.01,17661,441.15,448.01,434.34,448.01,17661,0.0,1.0
2024-07-18,432.6,446.0,430.0,439.78,29271,432.6,446.0,430.0,439.78,29271,0.0,1.0
2024-07-19,428.2,438.11,428.2,432.5,11777,428.2,438.11,428.2,432.5,11777,0.0,1.0
2024-07-22,448.0,448.06,428.98,432.4,18806,448.0,448.06,428.98,432.4,18806,0.0,1.0
2024-07-23,465.8,470.72,445.51,446.0,22566,465.8,470.72,445.51,446.0,22566,0.0,1.0
2024-07-24,448.7,463.0,447.03,461.0,13695,448.7,463.0,447.03,461.0,13695,0.0,1.0
2024-07-25,463.64,470.0,450.11,451.11,11687,463.64,470.0,450.11,451.11,11687,0.0,1.0
2024-07-26,465.7,474.01,463.02,474.0,18955,465.7,474.01,463.02,474.0,18955,0.0,1.0
2024-07-29,453.47,462.0,453.47,462.0,9750,453.47,462.0,453.47,462.0,9750,0.0,1.0
2024-07-30,456.68,456.68,449.05,454.5,5938,456.68,456.68,449.05,454.5,5938,0.0,1.0
2024-07-31,465.6,467.8,459.36,459.36,6048,465.6,467.8,459.36,459.36,6048,0.0,1.0
2024-08-01,437.61,466.32,436.0,466.32,24925,437.61,466.32,436.0,466.32,24925,0.0,1.0
2024-08-02,415.0,422.0,411.99,416.99,12160,415.0,422.0,411.99,416.99,12160,0.0,1.0
2024-08-05,403.0,406.1,390.94,397.16,23728,403.0,406.1,390.94,397.16,23728,0.0,1.0
2024-08-06,413.26,422.0,408.26,408.26,15359,413.26,422.0,408.26,408.26,15359,0.0,1.0
2024-08-07,407.25,425.4,402.5,421.11,37499,407.25,425.4,402.5,421.11,37499,0.0,1.0
2024-08-08,432.5,432.5,411.06,412.26,14080,432.5,432.5,411.06,412.26,14080,0.0,1.0
2024-08-09,426.48,435.7,417.42,432.18,38871,426.48,435.7,417.42,432.18,38871,0.0,1.0
2024-08-12,423.0,432.79,421.46,430.9,17658,423.0,432.79,421.46,430.9,17658,0.0,1.0
2024-08-13,421.8,428.99,420.06,426.0,18123,421.8,428.99,420.06,426.0,18123,0.0,1.0
2024-08-14,431.15,431.15,421.3,422.72,23961,431.15,431.15,421.3,422.72,23961,0.0,1.0
2024-08-15,444.53,453.6,440.61,450.0,16080,444.53,453.6,440.61,450.0,16080,0.0,1.0
2024-08-16,448.71,450.09,441.96,441.96,4160,448.71,450.09,441.96,441.96,4160,0.0,1.0
2024-08-19,453.61,454.52,450.005,450.005,4910,453.61,454.52,450.005,450.005,4910,0.0,1.0
2024-08-20,453.47,455.01,448.0,455.01,6648,453.47,455.01,448.0,455.01,6648,0.0,1.0
2024-08-21,464.9,464.9,452.0,457.39,23245,464.9,464.9,452.0,457.39,23245,0.0,1.0
2024-08-22,457.61,468.87,455.91,465.99,21365,457.61,468.87,455.91,465.99,21365,0.0,1.0
2024-08-23,488.55,490.02,459.3,459.3,27005,488.55,490.02,459.3,459.3,27005,0.0,1.0
2024-08-26,504.31,509.97,490.89,493.08,26625,504.31,509.97,490.89,493.08,26625,0.0,1.0
2024-08-27,491.0,503.5,488.0,501.02,10158,491.0,503.5,488.0,501.02,10158,0.0,1.0
2024-08-28,486.83,492.51,482.57,491.5,4520,486.83,492.51,482.57,491.5,4520,0.0,1.0
2024-08-29,491.53,506.47,488.8,495.25,11484,491.53,506.47,488.8,495.25,11484,0.0,1.0
2024-08-30,497.11,497.11,485.0,486.27,14042,497.11,497.11,485.0,486.27,14042,0.0,1.0
2024-09-03,469.51,497.19,469.51,490.44,22874,469.51,497.19,469.51,490.44,22874,0.0,1.0
2024-09-04,486.97,486.97,470.21,470.21,18193,486.97,486.97,470.21,470.21,18193,0.0,1.0
2024-09-05,486.71,491.97,484.0,491.97,20825,486.71,491.97,484.0,491.97,20825,0.0,1.0
2024-09-06,460.2,488.75,460.2,486.76,7339,460.2,488.75,460.2,486.76,7339,0.0,1.0
2024-09-09,471.78,481.01,462.04,462.04,43982,471.78,481.01,462.04,462.04,43982,0.0,1.0
2024-09-10,471.21,479.87,466.615,471.1,14845,471.21,479.87,466.615,471.1,14845,0.0,1.0
2024-09-11,473.1,476.91,473.1,475.35,6138,473.1,476.91,473.1,475.35,6138,0.0,1.0
2024-09-12,478.2,485.25,475.0,478.31,8478,478.2,485.25,475.0,478.31,8478,0.0,1.0
2024-09-13,481.43,483.93,481.43,483.01,4796,481.43,483.93,481.43,483.01,4796,0.0,1.0
2024-09-16,486.9,487.5,482.04,482.11,16506,486.9,487.5,482.04,482.11,16506,0.0,1.0
2024-09-17,487.61,505.68,487.61,490.41,32447,487.61,505.68,487.61,490.41,32447,0.0,1.0
2024-09-18,497.2,501.76,485.12,485.15,22966,497.2,501.76,485.12,485.15,22966,0.0,1.0
2024-09-19,512.49,512.49,507.21,510.7,12006,512.49,512.49,507.21,510.7,12006,0.0,1.0
2024-09-20,501.31,511.0,501.31,509.09,55836,501.31,511.0,501.31,509.09,55836,0.0,1.0
2024-09-23,487.02,505.64,486.09,503.78,28401,487.02,505.64,486.09,503.78,28401,0.0,1.0
2024-09-24,499.0,499.0,485.2,489.66,26543,499.0,499.0,485.2,489.66,26543,0.0,1.0
2024-09-25,490.94,501.27,490.14,498.03,9924,490.94,501.27,490.14,498.03,9924,0.0,1.0
2024-09-26,486.26,497.4,484.49,497.4,6005,486.26,497.4,484.49,497.4,6005,0.0,1.0
2024-09-27,483.19,487.0,482.02,487.0,5968,483.19,487.0,482.02,487.0,5968,0.0,1.0
2024-09-30,490.1,490.1,479.5,480.04,10150,490.1,490.1,479.5,480.04,10150,0.0,1.0
2024-10-01,472.51,482.0,472.51,482.0,6083,472.51,482.0,472.51,482.0,6083,0.0,1.0
2024-10-02,473.27,477.21,467.55,470.0,16537,473.27,477.21,467.55,470.0,16537,0.0,1.0
2024-10-03,465.6,470.37,465.6,466.52,6878,465.6,470.37,465.6,466.52,6878,0.0,1.0
2024-10-04,471.49,478.6,470.0,471.0,9869,471.49,478.6,470.0,471.0,9869,0.0,1.0
2024-10-07,465.0,470.0,464.15,466.11,12822,465.0,470.0,464.15,466.11,12822,0.0,1.0
2024-10-08,469.8,470.0,464.06,464.91,10968,469.8,470.0,464.06,464.91,10968,0.0,1.0
2024-10-09,474.48,479.71,468.75,468.75,10028,474.48,479.71,468.75,468.75,10028,0.0,1.0
2024-10-10,468.5,469.26,463.5,468.31,13117,468.5,469.26,463.5,468.31,13117,0.0,1.0
2024-10-11,468.23,472.94,464.25,464.25,8396,468.23,472.94,464.25,464.25,8396,0.0,1.0
2024-10-14,473.85,473.97,470.34,472.18,6087,473.85,473.97,470.34,472.18,6087,0.0,1.0
2024-10-15,482.0,483.8,469.73,476.42,14981,482.0,483.8,469.73,476.42,14981,0.0,1.0
2024-10-16,499.2,501.3,485.22,487.45,14672,499.2,501.3,485.22,487.45,14672,0.0,1.0
2024-10-17,501.21,505.1,497.0,505.0,13721,501.21,505.1,497.0,505.0,13721,0.0,1.0
2024-10-18,492.42,504.24,492.42,504.24,3160,492.42,504.24,492.42,504.24,3160,0.0,1.0
2024-10-21,485.57,495.0,485.57,493.26,13938,485.57,495.0,485.57,493.26,13938,0.0,1.0
2024-10-22,482.96,489.76,482.96,485.7,6228,482.96,489.76,482.96,485.7,6228,0.0,1.0
2024-10-23,479.625,480.51,477.41,477.41,5029,479.625,480.51,477.41,477.41,5029,0.0,1.0
2024-10-24,487.0,487.63,480.5,487.63,12209,487.0,487.63,480.5,487.63,12209,0.0,1.0
2024-10-25,481.6,494.01,481.6,489.95,14315,481.6,494.01,481.6,489.95,14315,0.0,1.0
2024-10-28,495.6,500.0,483.21,483.21,7372,495.6,500.0,483.21,483.21,7372,0.0,1.0
2024-10-29,502.25,502.25,490.95,490.95,5334,502.25,502.25,490.95,490.95,5334,0.0,1.0
2024-10-30,498.08,510.0,498.08,499.06,16382,498.08,510.0,498.08,499.06,16382,0.0,1.0
2024-10-31,485.0,497.77,482.6,493.35,9036,485.0,497.77,482.6,493.35,9036,0.0,1.0
2024-11-01,493.43,493.43,485.7,485.7,4760,493.43,493.43,485.7,485.7,4760,0.0,1.0
2024-11-04,493.25,500.505,488.16,488.91,16984,493.25,500.505,488.16,488.91,16984,0.0,1.0
2024-11-05,509.84,510.0,497.0,497.0,23720,509.84,510.0,497.0,497.0,23720,0.0,1.0
2024-11-06,585.66,587.77,518.0,518.0,26894,585.66,587.77,518.0,518.0,26894,0.0,1.0
2024-11-07,567.99,590.0,567.5,584.0,20653,567.99,590.0,567.5,584.0,20653,0.0,1.0
2024-11-08,570.21,576.1,565.0,568.0,11939,570.21,576.1,565.0,568.0,11939,0.0,1.0
2024-11-11,589.89,589.89,570.42,579.61,25631,589.89,589.89,570.42,579.61,25631,0.0,1.0
2024-11-12,585.84,602.0,583.08,589.77,16636,585.84,602.0,583.08,589.77,16636,0.0,1.0
2024-11-13,570.4,580.0,570.36,578.28,8464,570.4,580.0,570.36,578.28,8464,0.0,1.0
2024-11-14,558.29,572.23,558.0,572.23,11540,558.29,572.23,558.0,572.23,11540,0.0,1.0
2024-11-15,548.99,557.6,543.0,557.6,4730,548.99,557.6,543.0,557.6,4730,0.0,1.0
2024-11-18,554.5,561.0,549.0,549.0,11910,554.5,561.0,549.0,549.0,11910,0.0,1.0
2024-11-19,543.11,548.83,543.11,548.83,4778,543.11,548.83,543.11,548.83,4778,0.0,1.0
2024-11-20,561.62,561.62,536.52,543.05,8571,561.62,561.62,536.52,543.05,8571,0.0,1.0
2024-11-21,580.97,580.97,566.0,568.01,13858,580.97,580.97,566.0,568.01,13858,0.0,1.0
2024-11-22,577.48,588.9,570.76,582.0,5219,577.48,588.9,570.76,582.0,5219,0.0,1.0
2024-11-25,587.01,596.5,586.11,587.0,16495,587.01,596.5,586.11,587.0,16495,0.0,1.0
2024-11-26,572.6,582.42,569.065,582.42,6231,572.6,582.42,569.065,582.42,6231,0.0,1.0
2024-11-27,565.51,581.48,565.51,581.48,7032,565.51,581.48,565.51,581.48,7032,0.0,1.0
2024-11-29,564.51,567.0,563.97,565.0,3944,564.51,567.0,563.97,565.0,3944,0.0,1.0
2024-12-02,582.02,582.02,565.34,565.7,17585,582.02,582.02,565.34,565.7,17585,0.0,1.0
2024-12-03,575.57,582.69,567.89,579.05,20325,575.57,582.69,567.89,579.05,20325,0.0,1.0
2024-12-04,586.12,586.85,576.04,583.34,8410,586.12,586.85,576.04,583.34,8410,0.0,1.0
2024-12-05,580.5,588.01,572.01,586.42,22441,580.5,588.01,572.01,586.42,22441,0.0,1.0
2024-12-06,584.63,586.99,575.69,582.38,7282,584.63,586.99,575.69,582.38,7282,0.0,1.0
2024-12-09,572.55,589.64,571.03,589.64,9229,572.55,589.64,571.03,589.64,9229,0.0,1.0
2024-12-10,580.51,584.61,565.86,570.23,15261,580.51,584.61,565.86,570.23,15261,0.0,1.0
2024-12-11,588.55,591.77,587.43,591.77,9716,588.55,591.77,587.43,591.77,9716,0.0,1.0
2024-12-12,572.9,592.32,571.8,588.0,6744,572.9,592.32,571.8,588.0,6744,0.0,1.0
2024-12-13,565.01,573.8,560.0001,569.03,11342,565.01,573.8,560.0001,569.03,11342,0.0,1.0
2024-12-16,577.94,583.14,574.32,577.15,8170,577.94,583.14,574.32,577.15,8170,0.0,1.0
2024-12-17,572.05,578.0,562.96,578.0,19258,572.05,578.0,562.96,578.0,19258,0.0,1.0
2024-12-18,546.25,580.0,535.35,577.78,15897,546.25,580.0,535.35,577.78,15897,0.0,1.0
2024-12-19,548.37,560.21,541.0,554.0,9197,548.37,560.21,541.0,554.0,9197,0.0,1.0
2024-12-20,547.61,552.04,538.15,538.15,10576,547.61,552.04,538.15,538.15,10576,0.0,1.0
2024-12-23,563.3,564.61,545.0,545.0,9303,563.3,564.61,545.0,545.0,9303,0.0,1.0
2024-12-24,570.19,570.19,570.19,570.19,2027,570.19,570.19,570.19,570.19,2027,0.0,1.0
2024-12-26,576.19,576.19,566.1,566.1,7628,576.19,576.19,566.1,566.1,7628,0.0,1.0
2024-12-27,558.1,563.54,550.0,563.54,16741,558.1,563.54,550.0,563.54,16741,0.0,1.0
2024-12-30,556.05,569.3,538.36,556.25,66446,556.05,569.3,538.36,556.25,66446,0.0,1.0
2024-12-31,567.99,567.99,555.6127,558.0,4388,567.99,567.99,555.6127,558.0,4388,0.0,1.0
2025-01-02,557.4,581.08,548.05,576.26,34985,557.4,581.08,548.05,576.26,34985,0.0,1.0
2025-01-03,577.61,578.14,560.05,562.01,47009,577.61,578.14,560.05,562.01,47009,0.0,1.0
2025-01-06,580.69,585.0,566.01,585.0,80542,580.69,585.0,566.01,585.0,80542,0.0,1.0
2025-01-07,569.08,596.6,562.1,584.31,66272,569.08,596.6,562.1,584.31,66272,0.0,1.0
2025-01-08,557.37,574.0,553.8,561.51,70987,557.37,574.0,553.8,561.51,70987,0.0,1.0
2025-01-10,518.61,545.275,518.61,544.315,22547,518.61,545.275,518.61,544.315,22547,0.0,1.0
2025-01-13,517.89,519.0,489.4901,507.01,40469,517.89,519.0,489.4901,507.01,40469,0.0,1.0
2025-01-14,518.3,528.3,512.8,521.99,49176,518.3,528.3,512.8,521.99,49176,0.0,1.0
2025-01-15,528.9,536.0,525.0,527.88,26905,528.9,536.0,525.0,527.88,26905,0.0,1.0
2025-01-16,507.7,530.0,507.37,530.0,21284,507.7,530.0,507.37,530.0,21284,0.0,1.0
2025-01-17,497.74,514.68,497.1,514.68,15323,497.74,514.68,497.1,514.68,15323,0.0,1.0
2025-01-21,496.32,502.31,491.935,498.93,20337,496.32,502.31,491.935,498.93,20337,0.0,1.0
2025-01-22,483.14,498.25,478.07,492.16,16952,483.14,498.25,478.07,492.16,16952,0.0,1.0
2025-01-23,474.5,482.0,468.29,477.37,65716,474.5,482.0,468.29,477.37,65716,0.0,1.0
2025-01-24,452.8,466.21,450.86,466.21,14859,452.8,466.21,450.86,466.21,14859,0.0,1.0
2025-01-27,430.56,446.375,423.98,444.77,22793,430.56,446.375,423.98,444.77,22793,0.0,1.0
2025-01-28,432.53,438.73,424.83,433.62,23930,432.53,438.73,424.83,433.62,23930,0.0,1.0
2025-01-29,429.47,440.56,428.15,431.83,43697,429.47,440.56,428.15,431.83,43697,0.0,1.0
2025-01-30,423.09,437.19,423.09,437.19,16547,423.09,437.19,423.09,437.19,16547,0.0,1.0
2025-01-31,410.1,426.03,407.01,425.83,17693,410.1,426.03,407.01,425.83,17693,0.0,1.0
2025-02-03,392.01,402.57,381.0,397.74,27833,392.01,402.57,381.0,397.74,27833,0.0,1.0
2025-02-04,408.9,410.76,395.01,395.01,27508,408.9,410.76,395.01,395.01,27508,0.0,1.0
2025-02-05,406.48,415.6,405.66,413.7,16806,406.48,415.6,405.66,413.7,16806,0.0,1.0
2025-02-06,414.68,416.5,407.0,408.99,29191,414.68,416.5,407.0,408.99,29191,0.0,1.0
2025-02-07,404.9,424.9,400.89,415.755,30083,404.9,424.9,400.89,415.755,30083,0.0,1.0
2025-02-10,399.48,410.085,399.48,406.88,17381,399.48,410.085,399.48,406.88,17381,0.0,1.0
2025-02-11,394.37,400.23,392.51,392.9,17940,394.37,400.23,392.51,392.9,17940,0.0,1.0
2025-02-12,396.68,396.68,386.5,386.5,18470,396.68,396.68,386.5,386.5,18470,0.0,1.0
2025-02-13,426.92,428.53,394.99,398.01,20606,426.92,428.53,394.99,398.01,20606,0.0,1.0
2025-02-14,433.53,444.83,420.12,426.92,38064,433.53,444.83,420.12,426.92,38064,0.0,1.0
2025-02-18,443.6,443.72,431.64,431.64,24674,443.6,443.72,431.64,431.64,24674,0.0,1.0
2025-02-19,430.8,443.0,413.14,440.01,31170,430.8,443.0,413.14,440.01,31170,0.0,1.0
2025-02-20,418.59,433.125,416.85,432.08,16362,418.59,433.125,416.85,432.08,16362,0.0,1.0
2025-02-21,406.84,430.0,405.84,425.0,14156,406.84,430.0,405.84,425.0,14156,0.0,1.0
2025-02-24,401.86,403.01,395.405,400.0,28218,401.86,403.01,395.405,400.0,28218,0.0,1.0
2025-02-25,400.485,407.1,399.7628,400.5686,19823,400.485,407.1,399.7628,400.5686,19823,0.0,1.0
2025-02-26,393.4,405.53,392.185,404.21,14368,393.4,405.53,392.185,404.21,14368,0.0,1.0
2025-02-27,383.63,396.46,383.63,392.975,16765,383.63,396.46,383.63,392.975,16765,0.0,1.0
2025-02-28,393.27,395.45,383.0,383.0,13545,393.27,395.45,383.0,383.0,13545,0.0,1.0
2025-03-03,376.14,399.72,371.0,397.37,33393,376.14,399.72,371.0,397.37,33393,0.0,1.0
2025-03-04,380.6,388.69,370.0,371.0,26007,380.6,388.69,370.0,371.0,26007,0.0,1.0
2025-03-05,385.37,386.935,378.31,385.1,26702,385.37,386.935,378.31,385.1,26702,0.0,1.0
2025-03-06,379.3,380.29,375.57,377.32,11494,379.3,380.29,375.57,377.32,11494,0.0,1.0
2025-03-07,389.39,389.52,371.67,375.0,34641,389.39,389.52,371.67,375.0,34641,0.0,1.0
2025-03-10,389.3,393.13,380.03,382.01,34469,389.3,393.13,380.03,382.01,34469,0.0,1.0
2025-03-11,382.54,392.74,372.68,390.52,24497,382.54,392.74,372.68,390.52,24497,0.0,1.0
2025-03-12,382.6,392.41,378.0,381.84,16935,382.6,392.41,378.0,381.84,16935,0.0,1.0
2025-03-13,376.42,381.55,373.835,381.52,9912,376.42,381.55,373.835,381.52,9912,0.0,1.0
2025-03-14,393.78,394.54,387.84,388.355,15657,393.78,394.54,387.84,388.355,15657,0.0,1.0
2025-03-17,394.83,400.0,390.0,391.51,16657,394.83,400.0,390.0,391.51,16657,0.0,1.0
2025-03-18,396.23,396.97,389.99,393.31,13073,396.23,396.97,389.99,393.31,13073,0.0,1.0
2025-03-19,397.5,399.75,390.29,394.1,28959,397.5,399.75,390.29,394.1,28959,0.0,1.0
2025-03-20,399.7,405.605,392.14,396.38,9453,399.7,405.605,392.14,396.38,9453,0.0,1.0
2025-03-21,396.8,399.865,391.365,392.54,16544,396.8,399.865,391.365,392.54,16544,0.0,1.0
2025-03-24,411.96,412.2,402.94,408.27,8882,411.96,412.2,402.94,408.27,8882,0.0,1.0
2025-03-25,407.1,409.3099,404.09,409.3099,7367,407.1,409.3099,404.09,409.3099,7367,0.0,1.0
2025-03-26,398.1,399.53,396.41,396.51,5488,398.1,399.53,396.41,396.51,5488,0.0,1.0
2025-03-27,409.9,410.4,396.69,396.69,10941,409.9,410.4,396.69,396.69,10941,0.0,1.0
2025-03-28,394.5,410.99,393.21,410.99,7317,394.5,410.99,393.21,410.99,7317,0.0,1.0
2025-03-31,397.7,399.36,385.52,385.52,11162,397.7,399.36,385.52,385.52,11162,0.0,1.0
2025-04-01,391.9,393.75,391.9,393.75,7237,391.9,393.75,391.9,393.75,7237,0.0,1.0
2025-04-02,395.74,395.74,388.45,388.58,5711,395.74,395.74,388.45,388.58,5711,0.0,1.0
2025-04-03,376.0,380.79,364.0,375.11,12073,376.0,380.79,364.0,375.11,12073,0.0,1.0
2025-04-04,380.19,383.63,364.0,377.73,10928,380.19,383.63,364.0,377.73,10928,0.0,1.0
2025-04-07,368.6,399.99,363.76,363.76,11785,368.6,399.99,363.76,363.76,11785,0.0,1.0
2025-04-08,365.66,378.13,360.0,378.13,9561,365.66,378.13,360.0,378.13,9561,0.0,1.0
2025-04-09,401.56,415.785,364.45,366.96,18744,401.56,415.785,364.45,366.96,18744,0.0,1.0
2025-04-10,374.12,383.34,369.99,383.34,7325,374.12,383.34,369.99,383.34,7325,0.0,1.0
2025-04-11,378.97,378.97,359.3389,367.105,8483,378.97,378.97,359.3389,367.105,8483,0.0,1.0
2025-04-14,381.05,392.76,380.1,389.47,5024,381.05,392.76,380.1,389.47,5024,0.0,1.0
2025-04-15,384.64,385.0,379.0,379.02,12596,384.64,385.0,379.0,379.02,12596,0.0,1.0
2025-04-16,382.0,383.67,377.77,378.79,5281,382.0,383.67,377.77,378.79,5281,0.0,1.0
2025-04-17,377.4,381.99,374.34,381.99,3994,377.4,381.99,374.34,381.99,3994,0.0,1.0
2025-04-21,369.93,369.93,363.31,363.31,4589,369.93,369.93,363.31,363.31,4589,0.0,1.0
2025-04-22,379.63,379.63,370.36,370.36,5756,379.63,379.63,370.36,370.36,5756,0.0,1.0
2025-04-23,370.98,392.05,370.98,389.29,7020,370.98,392.05,370.98,389.29,7020,0.0,1.0
2025-04-24,384.71,384.71,377.71,377.71,6251,384.71,384.71,377.71,377.71,6251,0.0,1.0
2025-04-25,381.05,381.05,381.05,381.05,4565,381.05,381.05,381.05,381.05,4565,0.0,1.0
2025-04-28,377.65,377.65,377.65,377.65,4501,377.65,377.65,377.65,377.65,4501,0.0,1.0
2025-04-29,381.9,381.9,367.88,372.19,6671,381.9,381.9,367.88,372.19,6671,0.0,1.0
2025-04-30,378.98,380.43,373.095,374.42,6759,378.98,380.43,373.095,374.42,6759,0.0,1.0
2025-05-01,378.03,378.03,375.115,377.02,5392,378.03,378.03,375.115,377.02,5392,0.0,1.0
2025-05-02,381.31,381.31,378.38,380.78,4060,381.31,381.31,378.38,380.78,4060,0.0,1.0
2025-05-05,373.56,376.95,373.56,376.95,5877,373.56,376.95,373.56,376.95,5877,0.0,1.0
2025-05-06,382.33,386.85,367.24,372.68,9438,382.33,386.85,367.24,372.68,9438,0.0,1.0
2025-05-07,391.62,391.62,381.94,382.2,7852,391.62,391.62,381.94,382.2,7852,0.0,1.0
2025-05-08,397.88,405.33,389.86,389.86,12140,397.88,405.33,389.86,389.86,12140,0.0,1.0
2025-05-09,393.12,393.12,389.66,391.2,4450,393.12,393.12,389.66,391.2,4450,0.0,1.0
2025-05-12,404.0,411.07,403.975,409.56,4859,404.0,411.07,403.975,409.56,4859,0.0,1.0
2025-05-13,413.01,413.3,411.25,411.28,7524,413.01,413.3,411.25,411.28,7524,0.0,1.0
2025-05-14,410.34,423.38,408.13,408.13,47843,410.34,423.38,408.13,408.13,47843,0.0,1.0
2025-05-15,406.05,423.6,406.05,418.2,60693,406.05,423.6,406.05,418.2,60693,0.0,1.0
2025-05-16,416.24,416.24,400.0,406.86,34169,416.24,416.24,400.0,406.86,34169,0.0,1.0
2025-05-19,405.88,415.0,400.4,415.0,29614,405.88,415.0,400.4,415.0,29614,0.0,1.0
2025-05-20,412.42,412.555,401.01,404.0,34567,412.42,412.555,401.01,404.0,34567,0.0,1.0
2025-05-21,430.36,447.02,407.93,416.27,46111,430.36,447.02,407.93,416.27,46111,0.0,1.0
2025-05-22,435.5,444.1,430.29,432.49,27288,435.5,444.1,430.29,432.49,27288,0.0,1.0
2025-05-23,417.27,435.0,416.645,433.0,28971,417.27,435.0,416.645,433.0,28971,0.0,1.0
2025-05-27,428.89,429.0,418.09,421.99,33781,428.89,429.0,418.09,421.99,33781,0.0,1.0
2025-05-28,417.95,430.41,417.64,430.41,29080,417.95,430.41,417.64,430.41,29080,0.0,1.0
2025-05-29,426.02,430.68,420.32,421.01,35713,426.02,430.68,420.32,421.01,35713,0.0,1.0
2025-05-30,421.43,427.5,418.02,426.89,66439,421.43,427.5,418.02,426.89,66439,0.0,1.0
2025-06-02,413.12,417.95,407.3,417.95,74468,413.12,417.95,407.3,417.95,74468,0.0,1.0
2025-06-03,432.01,433.2,412.31,413.01,82607,432.01,433.2,412.31,413.01,82607,0.0,1.0
2025-06-04,428.49,432.05,423.5,431.8,39579,428.49,432.05,423.5,431.8,39579,0.0,1.0
2025-06-05,422.18,434.5,420.99,431.6,56571,422.18,434.5,420.99,431.6,56571,0.0,1.0
2025-06-06,421.83,428.95,418.11,425.49,36124,421.83,428.95,418.11,425.49,36124,0.0,1.0
2025-06-09,422.3,425.14,420.05,421.5,53225,422.3,425.14,420.05,421.5,53225,0.0,1.0
2025-06-10,425.67,428.48,416.975,422.11,133851,425.67,428.48,416.975,422.11,133851,0.0,1.0
2025-06-11,407.84,431.23,407.84,431.23,147214,407.84,431.23,407.84,431.23,147214,0.0,1.0
2025-06-12,399.48,410.76,399.17,408.31,99937,399.48,410.76,399.17,408.31,99937,0.0,1.0
2025-06-13,389.5,398.13,385.0,395.0,79887,389.5,398.13,385.0,395.0,79887,0.0,1.0
2025-06-16,396.82,396.9,390.37,396.4,60705,396.82,396.9,390.37,396.4,60705,0.0,1.0
2025-06-17,392.15,398.06,391.05,396.0,82967,392.15,398.06,391.05,396.0,82967,0.0,1.0
2025-06-18,392.38,398.0,387.56,395.83,99796,392.38,398.0,387.56,395.83,99796,0.0,1.0
2025-06-20,396.48,398.73,389.95,395.72,97816,396.48,398.73,389.95,395.72,97816,0.0,1.0
2025-06-23,413.19,413.19,393.5,394.96,109207,413.19,413.19,393.5,394.96,109207,0.0,1.0
2025-06-24,416.02,420.21,412.82,419.0,77349,416.02,420.21,412.82,419.0,77349,0.0,1.0
2025-06-25,420.49,422.73,411.74,415.8,43355,420.49,422.73,411.74,415.8,43355,0.0,1.0
2025-06-26,418.5,424.63,413.34,421.31,85369,418.5,424.63,413.34,421.31,85369,0.0,1.0
2025-06-27,419.02,428.5799,414.0,419.39,77110,419.02,428.5799,414.0,419.39,77110,0.0,1.0
2025-06-30,422.25,430.81,421.62,423.52,68757,422.25,430.81,421.62,423.52,68757,0.0,1.0
2025-07-01,427.82,439.335,418.0,421.27,112696,427.82,439.335,418.0,421.27,112696,0.0,1.0
2025-07-02,434.25,436.16,425.8,428.38,82998,434.25,436.16,425.8,428.38,82998,0.0,1.0
2025-07-03,436.65,443.5,433.89,437.9,61531,436.65,443.5,433.89,437.9,61531,0.0,1.0
2025-07-07,399.09,438.1,399.0,432.25,96254,399.09,438.1,399.0,432.25,96254,0.0,1.0
2025-07-08,401.9,411.11,397.0,400.0,89683,401.9,411.11,397.0,400.0,89683,0.0,1.0
2025-07-09,389.45,403.23,387.41,403.23,67164,389.45,403.23,387.41,403.23,67164,0.0,1.0
2025-07-10,394.43,395.915,386.0,388.37,43326,394.43,395.915,386.0,388.37,43326,0.0,1.0
2025-07-11,389.39,393.67,385.91,393.67,22560,389.39,393.67,385.91,393.67,22560,0.0,1.0
2025-07-14,395.06,395.225,386.75,389.8,37232,395.06,395.225,386.75,389.8,37232,0.0,1.0
2025-07-15,389.36,392.8,387.18,390.71,21743,389.36,392.8,387.18,390.71,21743,0.0,1.0
2025-07-16,397.21,398.715,386.72,392.36,29203,397.21,398.715,386.72,392.36,29203,0.0,1.0
2025-07-17,405.6,406.97,397.01,397.01,52127,405.6,406.97,397.01,397.01,52127,0.0,1.0
2025-07-18,399.15,408.86,397.3569,408.86,45260,399.15,408.86,397.3569,408.86,45260,0.0,1.0
2025-07-21,398.69,410.37,397.43,400.75,61168,398.69,410.37,397.43,400.75,61168,0.0,1.0
2025-07-22,400.85,406.85,396.0,402.13,43440,400.85,406.85,396.0,402.13,43440,0.0,1.0
2025-07-23,400.91,406.73,399.72,405.66,57929,400.91,406.73,399.72,405.66,57929,0.0,1.0
2025-07-24,403.6,407.82,396.16,398.49,37946,403.6,407.82,396.16,398.49,37946,0.0,1.0
2025-07-25,409.5,418.38,401.0,401.69,32866,409.5,418.38,401.0,401.69,32866,0.0,1.0
2025-07-28,405.66,413.46,402.17,413.46,76740,405.66,413.46,402.17,413.46,76740,0.0,1.0
2025-07-29,406.72,414.0,404.18,410.5,45041,406.72,414.0,404.18,410.5,45041,0.0,1.0
2025-07-30,405.16,411.0,398.39,406.11,55266,405.16,411.0,398.39,406.11,55266,0.0,1.0
2025-07-31,399.58,405.6,395.765,403.04,41054,399.58,405.6,395.765,403.04,41054,0.0,1.0
2025-08-01,384.75,395.07,384.75,391.79,33146,384.75,395.07,384.75,391.79,33146,0.0,1.0
2025-08-04,397.33,397.33,384.02,385.75,24724,397.33,397.33,384.02,385.75,24724,0.0,1.0
2025-08-05,405.72,406.23,393.25,400.09,41432,405.72,406.23,393.25,400.09,41432,0.0,1.0
2025-08-06,414.91,415.87,401.91,404.23,43098,414.91,415.87,401.91,404.23,43098,0.0,1.0
2025-08-07,415.42,420.5,409.7,420.5,65476,415.42,420.5,409.7,420.5,65476,0.0,1.0
2025-08-08,411.21,423.99,410.07,418.4,70455,411.21,423.99,410.07,418.4,70455,0.0,1.0
2025-08-11,408.7,418.16,408.32,409.46,90301,408.7,418.16,408.32,409.46,90301,0.0,1.0
2025-08-12,424.66,425.05,409.5,413.69,75139,424.66,425.05,409.5,413.69,75139,0.0,1.0
2025-08-13,451.02,452.53,422.525,425.51,74266,451.02,452.53,422.525,425.51,74266,0.0,1.0
2025-08-14,429.49,451.01,424.205,444.81,66396,429.49,451.01,424.205,444.81,66396,0.0,1.0
2025-08-15,426.12,435.45,417.035,430.63,59459,426.12,435.45,417.035,430.63,59459,0.0,1.0
2025-08-18,427.96,429.67,423.46,425.01,73276,427.96,429.67,423.46,425.01,73276,0.0,1.0
2025-08-19,454.4,454.4,430.56,430.56,62812,454.4,454.4,430.56,430.56,62812,0.0,1.0
2025-08-20,462.98,465.01,451.44,451.44,42193,462.98,465.01,451.44,451.44,42193,0.0,1.0
2025-08-21,436.19,458.84,432.525,458.56,45568,436.19,458.84,432.525,458.56,45568,0.0,1.0
2025-08-22,461.45,464.68,430.0,451.0,39217,461.45,464.68,430.0,451.0,39217,0.0,1.0
2025-08-25,457.27,463.995,454.95,461.9,42056,457.27,463.995,454.95,461.9,42056,0.0,1.0
2025-08-26,456.95,463.05,454.425,459.54,44974,456.95,463.05,454.425,459.54,44974,0.0,1.0
2025-08-27,466.8,466.8,457.05,459.0,22819,466.8,466.8,457.05,459.0,22819,0.0,1.0
2025-08-28,468.06,470.98,463.68,467.975,36274,468.06,470.98,463.68,467.975,36274,0.0,1.0
2025-08-29,467.2,472.03,460.0,460.0,97182,467.2,472.03,460.0,460.0,97182,0.0,1.0
2025-09-02,476.66,479.43,459.22,459.22,40007,476.66,479.43,459.22,459.22,40007,0.0,1.0
2025-09-03,480.5,480.5,468.16,473.0,46775,480.5,480.5,468.16,473.0,46775,0.0,1.0
2025-09-04,490.03,491.07,477.77,477.77,47058,490.03,491.07,477.77,477.77,47058,0.0,1.0
2025-09-05,490.61,502.3,487.435,499.56,66582,490.61,502.3,487.435,499.56,66582,0.0,1.0
2025-09-08,489.9,499.25,483.0,493.3,35723,489.9,499.25,483.0,493.3,35723,0.0,1.0
2025-09-09,489.92,490.5,481.44,487.71,106725,489.92,490.5,481.44,487.71,106725,0.0,1.0
2025-09-10,479.96,488.9,479.03,486.47,140888,479.96,488.9,479.03,486.47,140888,0.0,1.0
2025-09-11,448.73,486.0,447.205,481.88,109835,448.73,486.0,447.205,481.88,109835,0.0,1.0
2025-09-12,407.73,448.42,406.77,448.42,63502,407.73,448.42,406.77,448.42,63502,0.0,1.0
2025-09-15,445.87,445.87,407.0,407.0,95047,445.87,445.87,407.0,407.0,95047,0.0,1.0
2025-09-16,435.05,446.11,425.99,446.11,44424,435.05,446.11,425.99,446.11,44424,0.0,1.0
2025-09-17,442.65,451.5,435.0,438.34,66166,442.65,451.5,435.0,438.34,66166,0.0,1.0
2025-09-18,444.77,453.81,440.18,443.1,60729,444.77,453.81,440.18,443.1,60729,0.0,1.0
2025-09-19,447.93,449.9,443.35,444.34,72102,447.93,449.9,443.35,444.34,72102,0.0,1.0
2025-09-22,447.79,448.89,435.0,437.0,83450,447.79,448.89,435.0,437.0,83450,0.0,1.0
2025-09-23,453.535,458.89,444.65,445.94,95484,453.535,458.89,444.65,445.94,95484,0.0,1.0
2025-09-24,473.875,475.1,454.09,456.32,47351,473.875,475.1,454.09,456.32,47351,0.0,1.0
2025-09-25,464.425,472.9,462.06,472.9,91785,464.425,472.9,462.06,472.9,91785,0.0,1.0
2025-09-26,462.62,469.52,457.0,463.64,80550,462.62,469.52,457.0,463.64,80550,0.0,1.0
2025-09-29,471.02,474.5,462.01,464.56,100035,471.02,474.5,462.01,464.56,100035,0.0,1.0
2025-09-30,465.14,482.57,451.47,472.47,119159,465.14,482.57,451.47,472.47,119159,0.0,1.0
2025-10-01,476.07,479.95,455.14,455.14,155289,476.07,479.95,455.14,455.14,155289,0.0,1.0
2025-10-02,460.13,482.47,458.15,478.67,140653,460.13,482.47,458.15,478.67,140653,0.0,1.0
2025-10-03,412.06,470.43,410.76,463.5,88468,412.06,470.43,410.76,463.5,88468,0.0,1.0
2025-10-06,410.93,423.0,394.345,413.02,104559,410.93,423.0,394.345,413.02,104559,0.0,1.0
2025-10-07,422.25,437.05,414.29,417.2,199089,422.25,437.05,414.29,417.2,199089,0.0,1.0
2025-10-08,438.52,440.0,419.0,425.5,92087,438.52,440.0,419.0,425.5,92087,0.0,1.0
2025-10-09,440.23,443.38,424.0,435.33,381596,440.23,443.38,424.0,435.33,381596,0.0,1.0
2025-10-10,417.12,443.93,410.27,439.0,399391,417.12,443.93,410.27,439.0,399391,0.0,1.0
2025-10-13,423.2,433.67,416.0,424.62,321518,423.2,433.67,416.0,424.62,321518,0.0,1.0
2025-10-14,420.82,426.545,415.73,419.79,425885,420.82,426.545,415.73,419.79,425885,0.0,1.0
2025-10-15,422.5,428.0,399.66,423.55,205304,422.5,428.0,399.66,423.55,205304,0.0,1.0
2025-10-16,429.48,430.65,418.2,423.31,168098,429.48,430.65,418.2,423.31,168098,0.0,1.0
2025-10-17,422.61,429.24,415.57,425.44,329204,422.61,429.24,415.57,425.44,329204,0.0,1.0
2025-10-20,413.07,441.2925,413.07,424.4,360397,413.07,441.2925,413.07,424.4,360397,0.0,1.0
2025-10-21,412.7,423.99,403.14,414.07,415320,412.7,423.99,403.14,414.07,415320,0.0,1.0
2025-10-22,413.21,422.79,407.61,413.34,329394,413.21,422.79,407.61,413.34,329394,0.0,1.0
2025-10-23,415.75,421.63,409.27,411.08,460749,415.75,421.63,409.27,411.08,460749,0.0,1.0
2025-10-24,416.91,424.535,413.16,421.13,603030,416.91,424.535,413.16,421.13,603030,0.0,1.0
2025-10-27,374.53,419.39,348.63,419.39,393549,374.53,419.39,348.63,419.39,393549,0.0,1.0
2025-10-28,386.34,390.01,367.4,372.845,124887,386.34,390.01,367.4,372.845,124887,0.0,1.0
2025-10-29,422.43,429.58,387.86,392.47,296413,422.43,429.58,387.86,392.47,296413,0.0,1.0
2025-10-30,395.51,417.13,386.595,417.13,380881,395.51,417.13,386.595,417.13,380881,0.0,1.0
2025-10-31,405.04,417.6,394.49,401.54,413418,405.04,417.6,394.49,401.54,413418,0.0,1.0
2025-11-03,408.27,414.73,390.0,400.58,399053,408.27,414.73,390.0,400.58,399053,0.0,1.0
2025-11-04,398.09,408.93,395.05,405.65,575892,398.09,408.93,395.05,405.65,575892,0.0,1.0
2025-11-05,406.14,407.22,391.755,402.83,510579,406.14,407.22,391.755,402.83,510579,0.0,1.0
2025-11-06,397.13,414.48,396.835,408.78,284276,397.13,414.48,396.835,408.78,284276,0.0,1.0
2025-11-07,403.11,404.44,388.4766,396.82,540902,403.11,404.44,388.4766,396.82,540902,0.0,1.0
2025-11-10,399.23,413.65,379.16,408.4,494026,399.23,413.65,379.16,408.4,494026,0.0,1.0
2025-11-11,393.7,402.4924,387.89,399.23,739144,393.7,402.4924,387.89,399.23,739144,0.0,1.0
2025-11-12,388.59,408.16,384.0,393.51,521614,388.59,408.16,384.0,393.51,521614,0.0,1.0
2025-11-13,394.93,397.35,375.0,385.56,251461,394.93,397.35,375.0,385.56,251461,0.0,1.0
2025-11-14,391.9,409.9999,384.76,392.8,871280,391.9,409.9999,384.76,392.8,871280,0.0,1.0
2025-11-17,382.57,408.0199,378.67,392.39,690754,382.57,408.0199,378.67,392.39,690754,0.0,1.0
2025-11-18,396.93,405.725,379.16,382.38,511130,396.93,405.725,379.16,382.38,511130,0.0,1.0
2025-11-19,390.76,403.92,384.72,394.62,414888,390.76,403.92,384.72,394.62,414888,0.0,1.0
2025-11-20,383.73,404.16,383.06,397.19,635994,383.73,404.16,383.06,397.19,635994,0.0,1.0
2025-11-21,416.4,418.775,383.44,384.32,340759,416.4,418.775,383.44,384.32,340759,0.0,1.0
2025-11-24,448.05,451.49,403.02,410.6,212234,448.05,451.49,403.02,410.6,212234,0.0,1.0
2025-11-25,468.74,472.76,444.705,445.58,53138,468.74,472.76,444.705,445.58,53138,0.0,1.0
2025-11-26,459.51,474.22,452.19,470.0,78115,459.51,474.22,452.19,470.0,78115,0.0,1.0