date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-10-20,36.5,36.5,34.5,34.5,1400,14.6734125965819,14.6734125965819,13.86938998855,13.86938998855,3482.48913902302,0.0,1.0
1997-10-21,33.38,33.38,32.0,33.0,13300,13.4191373280522,13.4191373280522,12.8643617285102,13.2663730325261,33083.6468207186,0.0,1.0
1997-10-22,34.0,34.63,33.75,33.75,13100,13.668384336542,13.9216514580721,13.5678815105381,13.5678815105381,32586.1483722869,0.0,1.0
1997-10-23,33.0,33.5,32.0,32.25,16300,13.2663730325261,13.4673786845341,12.8643617285102,12.9648645545142,40546.1235471966,0.0,1.0
1997-10-24,32.75,35.25,32.75,34.25,34300,13.1658702065221,14.170898466562,13.1658702065221,13.768887162546,85320.983906064,0.0,1.0
1997-10-27,29.25,31.25,29.25,30.0,18100,11.7588306424663,12.5628532504982,11.7588306424663,12.0603391204783,45023.6095830834,0.0,1.0
1997-10-28,27.63,29.25,26.0,27.63,22900,11.1075723299605,11.7588306424663,10.4522939044145,11.1075723299605,56963.5723454479,0.0,1.0
1997-10-29,30.63,32.0,29.13,30.63,23800,12.3136062420083,12.8643617285102,11.7105892859844,12.3136062420083,59202.3153633914,0.0,1.0
1997-10-30,30.25,30.75,30.0,30.25,3900,12.1608419464823,12.3618475984902,12.0603391204783,12.1608419464823,9701.21974442123,0.0,1.0
1997-10-31,32.0,32.0,30.75,31.0,10100,12.8643617285102,12.8643617285102,12.3618475984902,12.4623504244942,25123.6716458088,0.0,1.0
1997-11-03,34.75,36.25,33.63,33.63,4000,13.969892814554,14.5729097705779,13.5196401540562,13.5196401540562,9949.96896863719,0.0,1.0
1997-11-04,34.63,34.63,33.5,33.5,13500,13.9216514580721,13.9216514580721,13.4673786845341,13.4673786845341,33581.1452691505,0.0,1.0
1997-11-05,33.5,34.75,33.38,33.38,6900,13.4673786845341,13.969892814554,13.4191373280522,13.4191373280522,17163.6964708991,0.0,1.0
1997-11-06,32.75,33.38,32.75,33.13,1100,13.1658702065221,13.4191373280522,13.1658702065221,13.3186345020482,2736.24146637523,0.0,1.0
1997-11-07,31.25,32.38,31.25,32.13,5900,12.5628532504982,13.0171260240362,12.5628532504982,12.9166231980322,14676.2042287399,0.0,1.0
1997-11-10,30.0,31.0,30.0,31.0,2000,12.0603391204783,12.4623504244942,12.0603391204783,12.4623504244942,4974.98448431859,0.0,1.0
1997-11-11,30.0,30.0,30.0,30.0,0,12.0603391204783,12.0603391204783,12.0603391204783,12.0603391204783,0,0.0,1.0
1997-11-12,27.88,29.63,27.88,29.63,1800,11.2080751559645,11.9115949379924,11.2080751559645,11.9115949379924,4477.48603588673,0.0,1.0
1997-11-13,26.5,27.75,26.5,27.63,2300,10.6532995564225,11.1558136864424,10.6532995564225,11.1075723299605,5721.23215696637,0.0,1.0
1997-11-14,27.75,27.75,25.88,26.5,7100,11.1558136864424,11.1558136864424,10.4040525479326,10.6532995564225,17661.194919331,0.0,1.0
1997-11-17,29.5,29.5,29.5,29.5,1800,11.8593334684703,11.8593334684703,11.8593334684703,11.8593334684703,4477.48603588674,0.0,1.0
1997-11-18,29.5,29.5,29.5,29.5,500,11.8593334684703,11.8593334684703,11.8593334684703,11.8593334684703,1243.74612107965,0.0,1.0
1997-11-19,32.0,34.75,31.25,34.75,4500,12.8643617285102,13.969892814554,12.5628532504982,13.969892814554,11193.7150897168,0.0,1.0
1997-11-20,34.63,35.0,33.25,33.25,4900,13.9216514580721,14.070395640558,13.3668758585301,13.3668758585301,12188.7119865806,0.0,1.0
1997-11-21,33.38,34.63,33.38,34.25,4900,13.4191373280522,13.9216514580721,13.4191373280522,13.768887162546,12188.7119865805,0.0,1.0
1997-11-24,31.75,33.25,31.75,32.25,2600,12.7638589025062,13.3668758585301,12.7638589025062,12.9648645545142,6467.47982961416,0.0,1.0
1997-11-25,32.5,32.5,31.25,32.5,1200,13.0653673805181,13.0653673805181,12.5628532504982,13.0653673805181,2984.99069059116,0.0,1.0
1997-11-26,33.38,33.38,33.38,33.38,200,13.4191373280522,13.4191373280522,13.4191373280522,13.4191373280522,497.498448431858,0.0,1.0
1997-11-28,33.38,33.38,33.38,33.38,0,13.4191373280522,13.4191373280522,13.4191373280522,13.4191373280522,0,0.0,1.0
1997-12-01,34.25,34.38,33.75,33.88,3900,13.768887162546,13.8211486320681,13.5678815105381,13.6201429800601,9701.21974442129,0.0,1.0
1997-12-02,33.0,33.0,33.0,33.0,700,13.2663730325261,13.2663730325261,13.2663730325261,13.2663730325261,1741.24456951151,0.0,1.0
1997-12-03,33.0,33.0,33.0,33.0,0,13.2663730325261,13.2663730325261,13.2663730325261,13.2663730325261,0,0.0,1.0
1997-12-04,33.0,33.0,33.0,33.0,0,13.2663730325261,13.2663730325261,13.2663730325261,13.2663730325261,0,0.0,1.0
1997-12-05,33.0,33.0,33.0,33.0,0,13.2663730325261,13.2663730325261,13.2663730325261,13.2663730325261,0,0.0,1.0
1997-12-08,33.0,33.0,33.0,33.0,0,13.2663730325261,13.2663730325261,13.2663730325261,13.2663730325261,0,0.0,1.0
1997-12-09,33.63,34.5,33.38,33.38,6100,13.5196401540562,13.86938998855,13.4191373280522,13.4191373280522,15173.7026771717,0.0,1.0
1997-12-10,33.0,33.75,33.0,33.25,22700,13.2663730325261,13.5678815105381,13.2663730325261,13.3668758585301,56466.0738970161,0.0,1.0
1997-12-11,32.0,32.0,31.0,31.5,3600,12.8643617285102,12.8643617285102,12.4623504244942,12.6633560765022,8954.97207177344,0.0,1.0
1997-12-12,31.0,31.25,31.0,31.25,1900,12.4623504244942,12.5628532504982,12.4623504244942,12.5628532504982,4726.23526010267,0.0,1.0
1997-12-15,30.5,31.0,30.5,31.0,1300,12.2613447724863,12.4623504244942,12.2613447724863,12.4623504244942,3233.73991480707,0.0,1.0
1997-12-16,28.0,29.75,28.0,29.75,1900,11.2563165124464,11.9598362944743,11.2563165124464,11.9598362944743,4726.23526010266,0.0,1.0
1997-12-17,28.0,28.0,28.0,28.0,0,11.2563165124464,11.2563165124464,11.2563165124464,11.2563165124464,0,0.0,1.0
1997-12-18,28.0,28.0,28.0,28.0,0,11.2563165124464,11.2563165124464,11.2563165124464,11.2563165124464,0,0.0,1.0
1997-12-19,28.0,28.0,27.0,27.25,900,11.2563165124464,11.2563165124464,10.8543052084305,10.9548080344344,2238.74301794337,0.0,1.0
1997-12-22,28.25,28.25,26.25,26.75,5100,11.3568193384504,11.3568193384504,10.5527967304185,10.7538023824265,12686.2104350124,0.0,1.0
1997-12-23,27.75,28.25,27.75,28.25,3200,11.1558136864424,11.3568193384504,11.1558136864424,11.3568193384504,7959.97517490976,0.0,1.0
1997-12-24,27.75,27.75,27.75,27.75,0,11.1558136864424,11.1558136864424,11.1558136864424,11.1558136864424,0,0.0,1.0
1997-12-26,27.0,28.0,27.0,27.0,1200,10.8543052084305,11.2563165124464,10.8543052084305,10.8543052084305,2984.99069059114,0.0,1.0
1997-12-29,29.0,29.0,28.5,28.5,700,11.6583278164623,11.6583278164623,11.4573221644544,11.4573221644544,1741.24456951151,0.0,1.0
1997-12-30,29.5,29.5,29.0,29.0,1200,11.8593334684703,11.8593334684703,11.6583278164623,11.6583278164623,2984.99069059116,0.0,1.0
1997-12-31,30.5,30.5,30.5,30.5,1000,12.2613447724863,12.2613447724863,12.2613447724863,12.2613447724863,2487.49224215929,0.0,1.0
1998-01-02,33.0,33.0,32.0,32.0,1700,13.2663730325261,13.2663730325261,12.8643617285102,12.8643617285102,4228.73681167081,0.0,1.0
1998-01-05,32.5,33.0,32.5,33.0,2000,13.0653673805181,13.2663730325261,13.0653673805181,13.2663730325261,4974.98448431861,0.0,1.0
1998-01-06,33.0,33.0,32.0,32.0,1800,13.2663730325261,13.2663730325261,12.8643617285102,12.8643617285102,4477.48603588674,0.0,1.0
1998-01-07,31.5,31.5,31.5,31.5,2500,12.6633560765022,12.6633560765022,12.6633560765022,12.6633560765022,6218.73060539824,0.0,1.0
1998-01-08,30.0,30.63,30.0,30.63,1900,12.0603391204783,12.3136062420083,12.0603391204783,12.3136062420083,4726.23526010266,0.0,1.0
1998-01-09,30.0,30.0,30.0,30.0,200,12.0603391204783,12.0603391204783,12.0603391204783,12.0603391204783,497.498448431859,0.0,1.0
1998-01-12,28.44,29.75,27.25,29.63,14400,11.4332014862134,11.9598362944743,10.9548080344344,11.9115949379924,35819.8882870939,0.0,1.0
1998-01-13,29.5,30.25,29.0,29.88,6300,11.8593334684703,12.1608419464823,11.6583278164623,12.0120977639964,15671.2011256036,0.0,1.0
1998-01-14,28.0,30.0,27.5,30.0,14600,11.2563165124464,12.0603391204783,11.0553108604384,12.0603391204783,36317.3867355257,0.0,1.0
1998-01-15,27.5,27.5,25.5,27.5,9400,11.0553108604384,11.0553108604384,10.2512882524065,11.0553108604384,23382.4270762974,0.0,1.0
1998-01-16,28.5,28.75,28.0,28.25,9800,11.4573221644544,11.5578249904584,11.2563165124464,11.3568193384504,24377.423973161,0.0,1.0
1998-01-20,29.63,29.63,29.0,29.63,2000,11.9115949379924,11.9115949379924,11.6583278164623,11.9115949379924,4974.98448431859,0.0,1.0
1998-01-21,28.25,29.13,28.0,29.13,4600,11.3568193384504,11.7105892859844,11.2563165124464,11.7105892859844,11442.4643139327,0.0,1.0
1998-01-22,28.5,28.63,27.5,28.63,2000,11.4573221644544,11.5095836339764,11.0553108604384,11.5095836339764,4974.98448431858,0.0,1.0
1998-01-23,27.5,28.5,26.75,28.5,2400,11.0553108604384,11.4573221644544,10.7538023824265,11.4573221644544,5969.98138118233,0.0,1.0
1998-01-26,25.5,27.25,25.5,26.0,3900,10.2512882524065,10.9548080344344,10.2512882524065,10.4522939044145,9701.21974442129,0.0,1.0
1998-01-27,25.5,25.5,25.5,25.5,0,10.2512882524065,10.2512882524065,10.2512882524065,10.2512882524065,0,0.0,1.0
1998-01-28,26.75,26.75,26.0,26.0,500,10.7538023824265,10.7538023824265,10.4522939044145,10.4522939044145,1243.74612107964,0.0,1.0
1998-01-29,27.25,27.25,26.25,26.5,1400,10.9548080344344,10.9548080344344,10.5527967304185,10.6532995564225,3482.48913902303,0.0,1.0
1998-01-30,26.25,26.75,26.25,26.75,3400,10.5527967304185,10.7538023824265,10.5527967304185,10.7538023824265,8457.47362334161,0.0,1.0
1998-02-02,27.88,28.0,27.88,28.0,3500,11.2080751559645,11.2563165124464,11.2080751559645,11.2563165124464,8706.22284755752,0.0,1.0
1998-02-03,28.13,28.13,27.5,28.0,9200,11.3085779819685,11.3085779819685,11.0553108604384,11.2563165124464,22884.9286278655,0.0,1.0
1998-02-04,27.13,27.5,27.0,27.0,13200,10.9065666779525,11.0553108604384,10.8543052084305,10.8543052084305,32834.8975965028,0.0,1.0
1998-02-05,26.5,27.0,26.5,26.75,3900,10.6532995564225,10.8543052084305,10.6532995564225,10.7538023824265,9701.21974442124,0.0,1.0
1998-02-06,26.63,26.63,26.5,26.5,2100,10.7055610259446,10.7055610259446,10.6532995564225,10.6532995564225,5223.7337085345,0.0,1.0
1998-02-09,26.06,27.13,26.0,26.0,9100,10.4764145826555,10.9065666779525,10.4522939044145,10.4522939044145,22636.1794036495,0.0,1.0
1998-02-10,25.44,26.75,25.44,26.75,1300,10.2271675741656,10.7538023824265,10.2271675741656,10.7538023824265,3233.73991480708,0.0,1.0
1998-02-11,27.0,27.0,26.25,26.25,2500,10.8543052084305,10.8543052084305,10.5527967304185,10.5527967304185,6218.73060539821,0.0,1.0
1998-02-12,28.0,28.0,27.75,28.0,2600,11.2563165124464,11.2563165124464,11.1558136864424,11.2563165124464,6467.47982961417,0.0,1.0
1998-02-13,28.25,28.25,28.0,28.0,5000,11.3568193384504,11.3568193384504,11.2563165124464,11.2563165124464,12437.4612107965,0.0,1.0
1998-02-17,27.88,27.88,27.75,27.75,2800,11.2080751559645,11.2080751559645,11.1558136864424,11.1558136864424,6964.97827804602,0.0,1.0
1998-02-18,27.88,28.13,27.5,28.13,2000,11.2080751559645,11.3085779819685,11.0553108604384,11.3085779819685,4974.98448431859,0.0,1.0
1998-02-19,27.88,27.88,27.88,27.88,0,11.2080751559645,11.2080751559645,11.2080751559645,11.2080751559645,0,0.0,1.0
1998-02-20,27.5,27.88,26.5,27.88,1800,11.0553108604384,11.2080751559645,10.6532995564225,11.2080751559645,4477.48603588674,0.0,1.0
1998-02-23,31.38,31.5,29.5,31.25,11600,12.6151147200203,12.6633560765022,11.8593334684703,12.5628532504982,28854.9100090478,0.0,1.0
1998-02-24,30.5,31.5,30.0,31.0,10100,12.2613447724863,12.6633560765022,12.0603391204783,12.4623504244942,25123.6716458088,0.0,1.0
1998-02-25,30.5,30.5,30.0,30.5,8900,12.2613447724863,12.2613447724863,12.0603391204783,12.2613447724863,22138.6809552177,0.0,1.0
1998-02-26,31.88,32.0,30.0,30.0,4700,12.8161203720283,12.8643617285102,12.0603391204783,12.0603391204783,11691.2135381487,0.0,1.0
1998-02-27,31.5,32.0,31.5,32.0,3500,12.6633560765022,12.8643617285102,12.6633560765022,12.8643617285102,8706.22284755754,0.0,1.0
1998-03-02,32.06,32.5,32.0,32.0,1500,12.8884824067511,13.0653673805181,12.8643617285102,12.8643617285102,3731.23836323895,0.0,1.0
1998-03-03,31.75,33.0,31.75,33.0,600,12.7638589025062,13.2663730325261,12.7638589025062,13.2663730325261,1492.49534529558,0.0,1.0
1998-03-04,32.81,32.88,32.75,32.75,3600,13.1899908847631,13.2181316760442,13.1658702065221,13.1658702065221,8954.97207177345,0.0,1.0
1998-03-05,31.63,32.0,31.63,32.0,2200,12.7156175460243,12.8643617285102,12.7156175460243,12.8643617285102,5472.48293275044,0.0,1.0
1998-03-06,32.25,32.25,31.0,31.0,1500,12.9648645545142,12.9648645545142,12.4623504244942,12.4623504244942,3731.23836323893,0.0,1.0
1998-03-09,33.0,34.13,32.0,32.38,9200,13.2663730325261,13.7206458060641,12.8643617285102,13.0171260240362,22884.9286278655,0.0,1.0
1998-03-10,34.38,35.0,33.75,34.5,7300,13.8211486320681,14.070395640558,13.5678815105381,13.86938998855,18158.6933677629,0.0,1.0
1998-03-11,34.38,34.5,33.88,34.25,4700,13.8211486320681,13.86938998855,13.6201429800601,13.768887162546,11691.2135381487,0.0,1.0
1998-03-12,33.44,33.88,33.44,33.88,700,13.4432580062931,13.6201429800601,13.4432580062931,13.6201429800601,1741.24456951151,0.0,1.0
1998-03-13,34.13,34.13,34.13,34.13,500,13.7206458060641,13.7206458060641,13.7206458060641,13.7206458060641,1243.74612107965,0.0,1.0
1998-03-16,33.75,34.63,33.25,33.75,21000,13.5678815105381,13.9216514580721,13.3668758585301,13.5678815105381,52237.3370853451,0.0,1.0
1998-03-17,33.5,34.5,33.5,34.5,1700,13.4673786845341,13.86938998855,13.4673786845341,13.86938998855,4228.7368116708,0.0,1.0
1998-03-18,33.25,34.25,32.0,34.25,7900,13.3668758585301,13.768887162546,12.8643617285102,13.768887162546,19651.1887130584,0.0,1.0
1998-03-19,34.0,34.0,33.0,34.0,500,13.668384336542,13.668384336542,13.2663730325261,13.668384336542,1243.74612107965,0.0,1.0
1998-03-20,34.13,34.38,33.69,34.0,9500,13.7206458060641,13.8211486320681,13.5437608322971,13.668384336542,23631.1763005134,0.0,1.0
1998-03-23,36.0,37.5,35.88,37.5,24600,14.4724069445739,15.0754239005978,14.424165588092,15.0754239005978,61192.3091571189,0.0,1.0
1998-03-24,36.63,37.06,36.38,36.38,6900,14.725674066104,14.8985389268308,14.6251712401,14.6251712401,17163.6964708991,0.0,1.0
1998-03-25,38.5,39.5,38.38,39.0,59000,15.4774352046138,15.8794465086297,15.4291938481319,15.6784408566218,146762.042287398,0.0,1.0
1998-03-26,40.0,40.75,39.63,40.0,14600,16.0804521606377,16.3819606386497,15.9317079781518,16.0804521606377,36317.3867355257,0.0,1.0
1998-03-27,40.0,40.31,39.38,40.31,12900,16.0804521606377,16.2050756648826,15.8312051521478,16.2050756648826,32088.6499238549,0.0,1.0
1998-03-30,40.44,40.75,39.63,40.5,9600,16.2573371344047,16.3819606386497,15.9317079781518,16.2814578126457,23879.9255247293,0.0,1.0
1998-03-31,40.5,41.19,40.5,41.19,6500,16.2814578126457,16.5588456124167,16.2814578126457,16.5588456124167,16168.6995740354,0.0,1.0
1998-04-01,44.75,45.38,44.0,44.0,4000,17.9900058547134,18.2432729762435,17.6884973767015,17.6884973767015,9949.96896863721,0.0,1.0
1998-04-02,46.75,46.75,44.0,46.0,25300,18.7940284627453,18.7940284627453,17.6884973767015,18.4925199847334,62933.5537266303,0.0,1.0
1998-04-03,45.25,47.25,44.94,47.25,26900,18.1910115067214,18.9950341147533,18.0663880024765,18.9950341147533,66913.5413140851,0.0,1.0
1998-04-06,43.25,44.13,42.0,44.06,19300,17.3869888986895,17.7407588462235,16.8844747686696,17.7126180549424,48008.6002736745,0.0,1.0
1998-04-07,40.0,41.13,39.88,41.0,21900,16.0804521606377,16.5347249341757,16.0322108041558,16.4824634646536,54476.0801032886,0.0,1.0
1998-04-08,38.94,39.0,37.38,37.38,60800,15.6543201783808,15.6784408566218,15.0271825441159,15.0271825441159,151239.528323285,0.0,1.0
1998-04-09,39.63,40.63,38.75,38.75,12800,15.9317079781518,16.3337192821677,15.5779380306178,15.5779380306178,31839.900699639,0.0,1.0
1998-04-13,40.0,40.38,39.38,39.75,32200,16.0804521606377,16.2332164561638,15.8312051521478,15.9799493346337,80097.2501975294,0.0,1.0
1998-04-14,39.88,40.0,39.5,39.5,19200,16.0322108041558,16.0804521606377,15.8794465086297,15.8794465086297,47759.8510494585,0.0,1.0
1998-04-15,40.38,40.94,39.88,39.88,7900,16.2332164561638,16.4583427864127,16.0322108041558,16.0322108041558,19651.1887130584,0.0,1.0
1998-04-16,40.38,40.88,40.0,40.5,3600,16.2332164561638,16.4342221081717,16.0804521606377,16.2814578126457,8954.97207177345,0.0,1.0
1998-04-17,40.5,40.88,39.75,40.88,3500,16.2814578126457,16.4342221081717,15.9799493346337,16.4342221081717,8706.22284755753,0.0,1.0
1998-04-20,40.0,41.19,39.5,41.19,7200,16.0804521606377,16.5588456124167,15.8794465086297,16.5588456124167,17909.9441435469,0.0,1.0
1998-04-21,39.5,39.63,39.25,39.5,11400,15.8794465086297,15.9317079781518,15.7789436826257,15.8794465086297,28357.411560616,0.0,1.0
1998-04-22,39.13,39.5,37.5,39.13,25200,15.7307023261438,15.8794465086297,15.0754239005978,15.7307023261438,62684.8045024144,0.0,1.0
1998-04-23,38.13,39.0,38.0,39.0,3900,15.3286910221279,15.6784408566218,15.2764295526058,15.6784408566218,9701.21974442126,0.0,1.0
1998-04-24,37.5,38.13,37.5,37.75,14300,15.0754239005978,15.3286910221279,15.0754239005978,15.1759267266018,35571.1390628781,0.0,1.0
1998-04-27,36.75,37.0,36.0,36.75,6900,14.7739154225859,14.8744182485899,14.4724069445739,14.7739154225859,17163.6964708991,0.0,1.0
1998-04-28,38.13,39.0,37.75,37.75,12200,15.3286910221279,15.6784408566218,15.1759267266018,15.1759267266018,30347.4053543434,0.0,1.0
1998-04-29,40.56,40.56,39.0,39.25,11400,16.3055784908866,16.3055784908866,15.6784408566218,15.7789436826257,28357.411560616,0.0,1.0
1998-04-30,40.75,41.0,40.75,41.0,600,16.3819606386497,16.4824634646536,16.3819606386497,16.4824634646536,1492.49534529557,0.0,1.0
1998-05-01,40.69,40.69,40.5,40.69,3500,16.3578399604087,16.3578399604087,16.2814578126457,16.3578399604087,8706.22284755754,0.0,1.0
1998-05-04,41.75,43.0,41.13,41.13,13100,16.7839719426656,17.2864860726855,16.5347249341757,16.5347249341757,32586.1483722868,0.0,1.0
1998-05-05,42.13,42.75,41.5,41.75,57300,16.9367362381917,17.1859832466815,16.6834691166616,16.7839719426656,142533.305475727,0.0,1.0
1998-05-06,41.38,42.13,41.38,41.75,37300,16.6352277601797,16.9367362381917,16.6352277601797,16.7839719426656,92783.4606325418,0.0,1.0
1998-05-07,40.75,40.75,40.75,40.75,900,16.3819606386497,16.3819606386497,16.3819606386497,16.3819606386497,2238.74301794336,0.0,1.0
1998-05-08,40.75,41.5,40.75,41.5,1100,16.3819606386497,16.6834691166616,16.3819606386497,16.6834691166616,2736.24146637522,0.0,1.0
1998-05-11,41.38,42.25,41.0,42.25,17000,16.6352277601797,16.9849775946736,16.4824634646536,16.9849775946736,42287.3681167081,0.0,1.0
1998-05-12,41.88,42.25,41.0,41.5,16800,16.8362334121877,16.9849775946736,16.4824634646536,16.6834691166616,41789.8696682761,0.0,1.0
1998-05-13,42.0,42.0,42.0,42.0,1900,16.8844747686696,16.8844747686696,16.8844747686696,16.8844747686696,4726.23526010266,0.0,1.0
1998-05-14,41.88,42.0,41.75,41.75,10600,16.8362334121877,16.8844747686696,16.7839719426656,16.7839719426656,26367.4177668885,0.0,1.0
1998-05-15,41.13,41.13,41.0,41.0,1500,16.5347249341757,16.5347249341757,16.4824634646536,16.4824634646536,3731.23836323895,0.0,1.0
1998-05-18,39.38,41.0,39.38,41.0,5500,15.8312051521478,16.4824634646536,15.8312051521478,16.4824634646536,13681.2073318762,0.0,1.0
1998-05-19,38.75,40.0,38.75,39.25,2600,15.5779380306178,16.0804521606377,15.5779380306178,15.7789436826257,6467.47982961416,0.0,1.0
1998-05-20,40.63,40.63,40.25,40.63,29200,16.3337192821677,16.3337192821677,16.1809549866417,16.3337192821677,72634.7734710517,0.0,1.0
1998-05-21,43.0,43.06,41.75,42.63,9700,17.2864860726855,17.3106067509265,16.7839719426656,17.1377418901996,24128.6747489452,0.0,1.0
1998-05-22,42.5,43.0,42.0,42.75,7600,17.0854804206776,17.2864860726855,16.8844747686696,17.1859832466815,18904.9410404106,0.0,1.0
1998-05-26,43.94,45.25,43.75,45.0,14500,17.6643766984605,18.1910115067214,17.5879945506975,18.0905086807174,36068.6375113098,0.0,1.0
1998-05-27,41.63,43.0,41.63,41.63,20500,16.7357305861837,17.2864860726855,16.7357305861837,16.7357305861837,50993.5909642656,0.0,1.0
1998-05-28,42.19,42.69,42.19,42.69,2100,16.9608569164326,17.1618625684406,16.9608569164326,17.1618625684406,5223.73370853453,0.0,1.0
1998-05-29,42.19,42.63,42.19,42.5,6700,16.9608569164326,17.1377418901996,16.9608569164326,17.0854804206776,16666.1980224673,0.0,1.0
1998-06-01,41.75,42.88,41.75,42.5,10900,16.7839719426656,17.2382447162036,16.7839719426656,17.0854804206776,27113.6654395363,0.0,1.0
1998-06-02,42.13,43.69,41.75,42.5,5800,16.9367362381917,17.5638738724565,16.7839719426656,17.0854804206776,14427.4550045239,0.0,1.0
1998-06-03,43.38,44.0,43.25,43.25,11900,17.4392503682116,17.6884973767015,17.3869888986895,17.3869888986895,29601.1576816956,0.0,1.0
1998-06-04,43.38,43.38,43.38,43.38,0,17.4392503682116,17.4392503682116,17.4392503682116,17.4392503682116,0,0.0,1.0
1998-06-05,44.5,45.0,43.5,43.5,7300,17.8895030287094,18.0905086807174,17.4874917246935,17.4874917246935,18158.6933677629,0.0,1.0
1998-06-08,42.63,43.44,42.63,43.44,10200,17.1377418901996,17.4633710464525,17.1377418901996,17.4633710464525,25372.4208700249,0.0,1.0
1998-06-09,42.13,42.63,42.0,42.13,26400,16.9367362381917,17.1377418901996,16.8844747686696,16.9367362381917,65669.7951930053,0.0,1.0
1998-06-10,40.25,41.88,40.0,41.88,14000,16.1809549866417,16.8362334121877,16.0804521606377,16.8362334121877,34824.8913902301,0.0,1.0
1998-06-11,39.25,40.38,39.25,40.38,800,15.7789436826257,16.2332164561638,15.7789436826257,16.2332164561638,1989.99379372744,0.0,1.0
1998-06-12,38.63,39.25,38.0,39.25,11500,15.5296966741359,15.7789436826257,15.2764295526058,15.7789436826257,28606.1607848318,0.0,1.0
1998-06-15,35.31,36.5,35.13,36.25,13400,14.1950191448029,14.6734125965819,14.1226571100801,14.5729097705779,33332.3960449347,0.0,1.0
1998-06-16,39.0,39.0,36.75,36.75,32000,15.6784408566218,15.6784408566218,14.7739154225859,14.7739154225859,79599.7517490973,0.0,1.0
1998-06-17,40.25,41.25,40.25,41.0,5600,16.1809549866417,16.5829662906576,16.1809549866417,16.4824634646536,13929.9565560921,0.0,1.0
1998-06-18,39.25,39.25,38.25,38.25,3100,15.7789436826257,15.7789436826257,15.3769323786098,15.3769323786098,7711.22595069384,0.0,1.0
1998-06-19,38.25,39.0,38.25,39.0,13600,15.3769323786098,15.6784408566218,15.3769323786098,15.6784408566218,33829.8944933665,0.0,1.0
1998-06-22,38.0,38.0,37.88,37.88,1300,15.2764295526058,15.2764295526058,15.2281881961239,15.2281881961239,3233.73991480709,0.0,1.0
1998-06-23,38.0,38.13,37.06,37.06,2200,15.2764295526058,15.3286910221279,14.8985389268308,14.8985389268308,5472.48293275046,0.0,1.0
1998-06-24,36.88,37.63,36.5,36.75,12000,14.826176892108,15.1276853701199,14.6734125965819,14.7739154225859,29849.9069059115,0.0,1.0
1998-06-25,34.63,35.25,34.56,35.25,1135300,13.9216514580721,14.170898466562,13.893510666791,14.170898466562,2824049.94252345,0.0,1.0
1998-06-26,34.38,34.81,34.0,34.5,257300,13.8211486320681,13.994013492795,13.668384336542,13.86938998855,640031.753907588,0.0,1.0
1998-06-29,35.5,35.56,34.63,34.88,223000,14.271401292566,14.2955219708069,13.9216514580721,14.0221542840761,554710.770001522,0.0,1.0
1998-06-30,34.88,35.25,34.63,35.25,40900,14.0221542840761,14.170898466562,13.9216514580721,14.170898466562,101738.432704315,0.0,1.0
1998-07-01,36.0,36.0,35.31,35.63,143900,14.4724069445739,14.4724069445739,14.1950191448029,14.323662762088,357950.133646724,0.0,1.0
1998-07-02,36.25,36.38,35.69,36.0,119900,14.5729097705779,14.6251712401,14.347783440329,14.4724069445739,298250.3198349,0.0,1.0
1998-07-06,36.75,36.75,35.88,36.13,111900,14.7739154225859,14.7739154225859,14.424165588092,14.524668414096,278350.381897625,0.0,1.0
1998-07-07,35.63,36.5,35.25,36.5,49600,14.323662762088,14.6734125965819,14.170898466562,14.6734125965819,123379.615211101,0.0,1.0
1998-07-08,35.25,35.31,35.0,35.06,35700,14.170898466562,14.1950191448029,14.070395640558,14.094516318799,88803.4730450868,0.0,1.0
1998-07-09,34.75,35.25,34.75,35.25,15000,13.969892814554,14.170898466562,13.969892814554,14.170898466562,37312.3836323895,0.0,1.0
1998-07-10,34.31,35.0,34.0,34.75,22400,13.793007840787,14.070395640558,13.668384336542,13.969892814554,55719.8262243682,0.0,1.0
1998-07-13,33.69,34.25,33.69,34.25,16500,13.5437608322971,13.768887162546,13.5437608322971,13.768887162546,41043.6219956284,0.0,1.0
1998-07-14,34.06,34.25,33.81,34.0,46500,13.692505014783,13.768887162546,13.592002188779,13.668384336542,115668.389260407,0.0,1.0
1998-07-15,33.88,34.13,33.5,34.0,34200,13.6201429800601,13.7206458060641,13.4673786845341,13.668384336542,85072.2346818482,0.0,1.0
1998-07-16,33.38,33.63,33.06,33.5,32800,13.4191373280522,13.5196401540562,13.2904937107671,13.4673786845341,81589.7455428247,0.0,1.0
1998-07-17,33.13,33.63,33.0,33.0,80600,13.3186345020482,13.5196401540562,13.2663730325261,13.2663730325261,200491.874718039,0.0,1.0
1998-07-20,32.13,33.0,32.0,32.75,35200,12.9166231980322,13.2663730325261,12.8643617285102,13.1658702065221,87559.7269240075,0.0,1.0
1998-07-21,33.13,33.5,32.75,32.75,43900,13.3186345020482,13.4673786845341,13.1658702065221,13.1658702065221,109200.909430793,0.0,1.0
1998-07-22,33.38,33.88,32.88,33.63,52500,13.4191373280522,13.6201429800601,13.2181316760442,13.5196401540562,130593.342713363,0.0,1.0
1998-07-23,34.25,35.0,33.63,33.63,20200,13.768887162546,14.070395640558,13.5196401540562,13.5196401540562,50247.3432916179,0.0,1.0
1998-07-24,34.25,35.0,33.75,34.25,15500,13.768887162546,14.070395640558,13.5678815105381,13.768887162546,38556.1297534692,0.0,1.0
1998-07-27,34.75,35.0,34.25,34.63,84400,13.969892814554,14.070395640558,13.768887162546,13.9216514580721,209944.345238245,0.0,1.0
1998-07-28,34.75,35.13,34.75,35.0,47500,13.969892814554,14.1226571100801,13.969892814554,14.070395640558,118155.881502567,0.0,1.0
1998-07-29,34.63,35.0,34.5,34.88,25100,13.9216514580721,14.070395640558,13.86938998855,14.0221542840761,62436.0552781983,0.0,1.0
1998-07-30,34.38,35.0,34.13,34.75,39100,13.8211486320681,14.070395640558,13.7206458060641,13.969892814554,97260.9466684286,0.0,1.0
1998-07-31,34.44,34.75,34.38,34.75,1800,13.8452693103091,13.969892814554,13.8211486320681,13.969892814554,4477.48603588672,0.0,1.0
1998-08-03,33.0,33.5,33.0,33.5,9500,13.2663730325261,13.4673786845341,13.2663730325261,13.4673786845341,23631.1763005133,0.0,1.0
1998-08-04,31.25,33.38,31.25,33.38,27400,12.5628532504982,13.4191373280522,12.5628532504982,13.4191373280522,68157.2874351648,0.0,1.0
1998-08-05,31.75,31.75,30.75,31.75,26100,12.7638589025062,12.7638589025062,12.3618475984902,12.7638589025062,64923.5475203575,0.0,1.0
1998-08-06,31.75,31.75,30.88,30.88,14700,12.7638589025062,12.7638589025062,12.4141090680123,12.4141090680123,36566.1359597416,0.0,1.0
1998-08-07,32.44,32.5,31.38,31.88,28700,13.0412467022772,13.0653673805181,12.6151147200203,12.8161203720283,71391.0273499717,0.0,1.0
1998-08-10,32.63,32.63,32.38,32.63,8500,13.1176288500402,13.1176288500402,13.0171260240362,13.1176288500402,21143.684058354,0.0,1.0
1998-08-11,31.25,32.0,30.75,31.38,33500,12.5628532504982,12.8643617285102,12.3618475984902,12.6151147200203,83330.9901123365,0.0,1.0
1998-08-12,31.88,32.0,30.75,31.38,19200,12.8161203720283,12.8643617285102,12.3618475984902,12.6151147200203,47759.8510494583,0.0,1.0
1998-08-13,30.13,30.75,30.0,30.75,9800,12.1126005900004,12.3618475984902,12.0603391204783,12.3618475984902,24377.423973161,0.0,1.0
1998-08-14,30.75,30.88,30.25,30.88,6000,12.3618475984902,12.4141090680123,12.1608419464823,12.4141090680123,14924.9534529558,0.0,1.0
1998-08-17,29.25,29.5,28.13,28.44,49100,11.7588306424663,11.8593334684703,11.3085779819685,11.4332014862134,122135.869090022,0.0,1.0
1998-08-18,30.75,31.13,29.5,30.13,115600,12.3618475984902,12.5146118940163,11.8593334684703,12.1126005900004,287554.103193616,0.0,1.0
1998-08-19,30.25,31.13,30.25,31.0,41200,12.1608419464823,12.5146118940163,12.1608419464823,12.4623504244942,102484.680376963,0.0,1.0
1998-08-20,30.19,30.19,29.5,29.75,49900,12.1367212682413,12.1367212682413,11.8593334684703,11.9598362944743,124125.862883749,0.0,1.0
1998-08-21,28.5,29.25,28.0,29.25,28100,11.4573221644544,11.7588306424663,11.2563165124464,11.7588306424663,69898.532004676,0.0,1.0
1998-08-24,28.38,28.75,28.13,28.75,8700,11.4090808079725,11.5578249904584,11.3085779819685,11.5578249904584,21641.1825067858,0.0,1.0
1998-08-25,27.88,29.0,27.88,28.5,15700,11.2080751559645,11.6583278164623,11.2080751559645,11.4573221644544,39053.6282019009,0.0,1.0
1998-08-26,28.13,28.38,27.94,28.38,20800,11.3085779819685,11.4090808079725,11.2321958342054,11.4090808079725,51739.8386369132,0.0,1.0
1998-08-27,26.13,27.44,24.25,27.38,97000,10.5045553739366,11.0311901821975,9.74877412238661,11.0070695039565,241286.747489451,0.0,1.0
1998-08-28,25.5,26.5,25.5,26.5,17400,10.2512882524065,10.6532995564225,10.2512882524065,10.6532995564225,43282.3650135719,0.0,1.0
1998-08-31,24.5,26.5,24.5,26.5,61600,9.84927694839059,10.6532995564225,9.84927694839059,10.6532995564225,153229.522117013,0.0,1.0
1998-09-01,26.0,26.0,24.13,24.5,67900,10.4522939044145,10.4522939044145,9.7005327659047,9.84927694839059,168900.723242616,0.0,1.0
1998-09-02,25.56,26.31,25.06,25.06,2000,10.2754089306475,10.5769174086595,10.0744032786395,10.0744032786395,4974.98448431859,0.0,1.0
1998-09-03,26.06,26.63,24.69,26.63,43300,10.4764145826555,10.7055610259446,9.92565909615363,10.7055610259446,107708.414085497,0.0,1.0
1998-09-04,26.25,26.31,25.5,26.31,34900,10.5527967304185,10.5769174086595,10.2512882524065,10.5769174086595,86813.4792513594,0.0,1.0
1998-09-08,26.0,26.31,25.5,25.5,32000,10.4522939044145,10.5769174086595,10.2512882524065,10.2512882524065,79599.7517490976,0.0,1.0
1998-09-09,24.38,25.38,23.5,25.38,81600,9.80103559190868,10.2030468959246,9.44726564437465,10.2030468959246,202979.366960199,0.0,1.0
1998-09-10,23.0,23.75,22.75,23.75,28500,9.24625999236668,9.54776847037864,9.1457571663627,9.54776847037864,70893.52890154,0.0,1.0
1998-09-11,23.06,23.19,22.94,22.94,19200,9.27038067060764,9.32264214012971,9.22213931412572,9.22213931412572,47759.8510494585,0.0,1.0
1998-09-14,24.13,24.13,23.5,24.13,300,9.7005327659047,9.7005327659047,9.44726564437465,9.7005327659047,746.247672647789,0.0,1.0
1998-09-15,24.13,24.13,24.13,24.13,1000,9.7005327659047,9.7005327659047,9.7005327659047,9.7005327659047,2487.4922421593,0.0,1.0
1998-09-16,24.0,24.25,23.25,24.25,6900,9.64827129638262,9.74877412238661,9.34676281837067,9.74877412238661,17163.6964708992,0.0,1.0
1998-09-17,22.5,23.5,22.5,23.25,3800,9.04525434035871,9.44726564437465,9.04525434035871,9.34676281837067,9452.47052020533,0.0,1.0
1998-09-18,22.5,22.5,22.5,22.5,0,9.04525434035871,9.04525434035871,9.04525434035871,9.04525434035871,0,0.0,1.0
1998-09-21,22.75,22.75,22.5,22.69,13500,9.1457571663627,9.1457571663627,9.04525434035871,9.12163648812174,33581.1452691505,0.0,1.0
1998-09-22,22.63,23.13,22.5,23.13,60700,9.09751580988078,9.29852146188875,9.04525434035871,9.29852146188875,150990.779099069,0.0,1.0
1998-09-23,22.75,22.88,22.5,22.5,46100,9.1457571663627,9.19801863588477,9.04525434035871,9.04525434035871,114673.392363544,0.0,1.0
1998-09-24,22.75,23.0,22.38,22.38,71000,9.1457571663627,9.24625999236668,8.9970129838768,8.9970129838768,176611.94919331,0.0,1.0
1998-09-25,22.5,22.63,22.5,22.56,10900,9.04525434035871,9.09751580988078,9.04525434035871,9.06937501859966,27113.6654395363,0.0,1.0
1998-09-28,21.0,21.75,20.5,21.75,7900,8.4422373843348,8.74374586234675,8.24123173232682,8.74374586234675,19651.1887130584,0.0,1.0
1998-09-29,20.63,21.0,20.06,21.0,12900,8.2934932018489,8.4422373843348,8.06434675855981,8.4422373843348,32088.6499238549,0.0,1.0
1998-09-30,20.0,20.63,19.63,20.63,7300,8.04022608031885,8.2934932018489,7.89148189783295,8.2934932018489,18158.6933677629,0.0,1.0
1998-10-01,18.38,18.38,18.0,18.0,2600,7.38896776781303,7.38896776781303,7.23620347228697,7.23620347228697,6467.47982961417,0.0,1.0
1998-10-02,18.5,18.5,18.25,18.5,11500,7.43720912429494,7.43720912429494,7.33670629829095,7.43720912429494,28606.1607848319,0.0,1.0
1998-10-05,18.25,18.5,17.88,18.5,24900,7.33670629829095,7.43720912429494,7.18796211580505,7.43720912429494,61938.5568297665,0.0,1.0
1998-10-06,16.38,17.5,15.75,17.0,29600,6.58494515978114,7.035197820279,6.3316780382511,6.83419216827102,73629.7703679152,0.0,1.0
1998-10-07,15.19,15.88,15.0,15.88,12900,6.10655170800217,6.38393950777317,6.03016956023914,6.38393950777317,32088.6499238549,0.0,1.0
1998-10-08,12.5,14.13,12.0,14.0,32100,5.02514130019928,5.68041972574527,4.82413564819131,5.6281582562232,79848.5009733135,0.0,1.0
1998-10-09,13.63,13.63,12.38,13.0,32600,5.4794140737373,5.4794140737373,4.97689994371737,5.22614695220725,81092.2470943931,0.0,1.0
1998-10-12,14.56,15.13,14.25,14.31,19000,5.85328458647213,6.08243102976121,5.72866108222718,5.75278176046814,47262.3526010266,0.0,1.0
1998-10-13,14.94,15.19,14.5,15.0,39100,6.00604888199818,6.10655170800217,5.82916390823117,6.03016956023914,97260.9466684286,0.0,1.0
1998-10-14,15.44,15.75,15.13,15.31,57700,6.20705453400615,6.3316780382511,6.08243102976121,6.15479306448408,143528.302372592,0.0,1.0
1998-10-15,17.5,17.5,15.75,16.0,117400,7.035197820279,7.035197820279,6.3316780382511,6.43218086425508,292031.589229501,0.0,1.0
1998-10-16,17.19,17.75,17.0,17.75,172700,6.91057431603405,7.13570064628298,6.83419216827102,7.13570064628298,429589.910220911,0.0,1.0
1998-10-19,17.0,17.38,16.63,17.0,45500,6.83419216827102,6.98695646379708,6.68544798578513,6.83419216827102,113180.897018248,0.0,1.0
1998-10-20,18.0,19.75,17.88,18.25,114400,7.23620347228697,7.93972325431487,7.18796211580505,7.33670629829095,284569.112503023,0.0,1.0
1998-10-21,18.5,18.75,17.63,18.75,17700,7.43720912429494,7.53771195029892,7.08745928980107,7.53771195029892,44028.6126862196,0.0,1.0
1998-10-22,19.56,19.63,18.88,19.25,26500,7.86334110655184,7.89148189783295,7.589973419821,7.7387176023069,65918.5444172213,0.0,1.0
1998-10-23,20.5,20.88,19.75,20.44,35900,8.24123173232682,8.39399602785288,7.93972325431487,8.21711105408587,89300.9714935188,0.0,1.0
1998-10-26,21.0,21.13,20.38,20.69,31200,8.4422373843348,8.49449885385687,8.19299037584491,8.31761388008985,77609.75795537,0.0,1.0
1998-10-27,20.81,21.19,20.31,20.5,34900,8.36585523657177,8.51861953209782,8.16484958456379,8.24123173232682,86813.4792513594,0.0,1.0
1998-10-28,21.63,22.0,21.63,21.63,28800,8.69550450586484,8.84424868835074,8.69550450586484,8.69550450586484,71639.7765741878,0.0,1.0
1998-10-29,21.88,21.94,21.5,21.5,9300,8.79600733186883,8.82012801010978,8.64324303634277,8.64324303634277,23133.6778520814,0.0,1.0
1998-10-30,22.5,22.5,21.75,22.13,65000,9.04525434035871,9.04525434035871,8.74374586234675,8.89651015787281,161686.995740354,0.0,1.0
1998-11-02,23.5,23.88,23.13,23.25,27200,9.44726564437465,9.60002993990071,9.29852146188875,9.34676281837067,67659.7889867329,0.0,1.0
1998-11-03,24.63,24.63,24.25,24.25,9200,9.90153841791267,9.90153841791267,9.74877412238661,9.74877412238661,22884.9286278655,0.0,1.0
1998-11-04,25.0,26.13,24.75,25.0,39100,10.0502826003986,10.5045553739366,9.94977977439458,10.0502826003986,97260.9466684282,0.0,1.0
1998-11-05,25.0,26.0,25.0,26.0,57600,10.0502826003986,10.4522939044145,10.0502826003986,10.4522939044145,143279.553148375,0.0,1.0
1998-11-06,25.0,25.0,24.75,25.0,14100,10.0502826003986,10.0502826003986,9.94977977439458,10.0502826003986,35073.640614446,0.0,1.0
1998-11-09,23.25,24.31,23.0,23.5,60400,9.34676281837067,9.77289480062757,9.24625999236668,9.44726564437465,150244.531426421,0.0,1.0
1998-11-10,21.81,23.09,21.81,22.63,34100,8.76786654058771,9.28244100972812,8.76786654058771,9.09751580988078,84823.485457632,0.0,1.0
1998-11-11,20.25,22.63,20.25,22.63,28400,8.14072890632284,9.09751580988078,8.14072890632284,9.09751580988078,70644.779677324,0.0,1.0
1998-11-12,20.75,21.13,19.88,20.0,44300,8.34173455833081,8.49449885385687,7.99198472383694,8.04022608031885,110195.906327657,0.0,1.0
1998-11-13,20.0,21.25,20.0,20.31,21900,8.04022608031885,8.54274021033878,8.04022608031885,8.16484958456379,54476.0801032886,0.0,1.0
1998-11-16,23.5,23.75,22.69,23.0,33400,9.44726564437465,9.54776847037864,9.12163648812174,9.24625999236668,83082.2408881205,0.0,1.0
1998-11-17,25.5,26.0,24.25,25.25,25700,10.2512882524065,10.4522939044145,9.74877412238661,10.1507854264026,63928.5506234942,0.0,1.0
1998-11-18,24.0,25.13,24.0,24.75,6900,9.64827129638262,10.1025440699206,9.64827129638262,9.94977977439458,17163.6964708992,0.0,1.0
1998-11-19,23.44,24.25,23.44,23.75,10600,9.4231449661337,9.74877412238661,9.4231449661337,9.54776847037864,26367.4177668885,0.0,1.0
1998-11-20,24.0,24.44,23.5,23.5,9900,9.64827129638262,9.82515627014964,9.44726564437465,9.44726564437465,24626.1731973771,0.0,1.0
1998-11-23,23.63,23.81,23.25,23.75,23000,9.49952711389672,9.57188914861959,9.34676281837067,9.54776847037864,57212.3215696639,0.0,1.0
1998-11-24,24.69,25.13,23.0,23.0,101600,9.92565909615363,10.1025440699206,9.24625999236668,9.24625999236668,252729.211803384,0.0,1.0
1998-11-25,25.75,26.38,24.12,24.5,181000,10.3517910784105,10.6050581999406,9.69651265286454,9.84927694839059,450236.095830834,0.0,1.0
1998-11-27,25.88,26.0,25.13,25.63,84900,10.4040525479326,10.4522939044145,10.1025440699206,10.3035497219286,211188.091359324,0.0,1.0
1998-11-30,25.0,25.38,24.75,25.0,111700,10.0502826003986,10.2030468959246,9.94977977439458,10.0502826003986,277852.883449193,0.0,1.0
1998-12-01,25.69,25.69,24.13,24.13,127200,10.3276704001696,10.3276704001696,9.7005327659047,9.7005327659047,316409.013202662,0.0,1.0
1998-12-02,25.38,25.38,25.25,25.25,3200,10.2030468959246,10.2030468959246,10.1507854264026,10.1507854264026,7959.97517490977,0.0,1.0
1998-12-03,25.38,25.81,24.88,25.25,53300,10.2030468959246,10.3759117566515,10.0020412439167,10.1507854264026,132583.336507091,0.0,1.0
1998-12-04,25.38,25.38,25.38,25.38,500,10.2030468959246,10.2030468959246,10.2030468959246,10.2030468959246,1243.74612107965,0.0,1.0
1998-12-07,25.13,25.5,24.88,25.5,5400,10.1025440699206,10.2512882524065,10.0020412439167,10.2512882524065,13432.4581076603,0.0,1.0
1998-12-08,24.75,25.63,24.75,24.88,25200,9.94977977439458,10.3035497219286,9.94977977439458,10.0020412439167,62684.8045024143,0.0,1.0
1998-12-09,26.0,26.0,25.0,25.75,12500,10.4522939044145,10.4522939044145,10.0502826003986,10.3517910784105,31093.6530269912,0.0,1.0
1998-12-10,25.38,26.0,25.38,26.0,7100,10.2030468959246,10.4522939044145,10.2030468959246,10.4522939044145,17661.1949193311,0.0,1.0
1998-12-11,25.5,25.81,25.5,25.81,3100,10.2512882524065,10.3759117566515,10.2512882524065,10.3759117566515,7711.22595069385,0.0,1.0
1998-12-14,24.0,25.0,24.0,24.88,47800,9.64827129638262,10.0502826003986,9.64827129638262,10.0020412439167,118902.129175214,0.0,1.0
1998-12-15,25.13,25.13,23.88,24.0,60700,10.1025440699206,10.1025440699206,9.60002993990071,9.64827129638262,150990.77909907,0.0,1.0
1998-12-16,24.75,25.13,24.69,24.75,75800,9.94977977439458,10.1025440699206,9.92565909615363,9.94977977439458,188551.911955675,0.0,1.0
1998-12-17,24.88,25.0,24.25,24.25,10400,10.0020412439167,10.0502826003986,9.74877412238661,9.74877412238661,25869.9193184566,0.0,1.0
1998-12-18,24.75,24.94,24.5,24.5,11800,9.94977977439458,10.0261619221576,9.84927694839059,9.84927694839059,29352.4084574797,0.0,1.0
1998-12-21,26.5,28.25,25.0,25.0,41700,10.6532995564225,11.3568193384504,10.0502826003986,10.0502826003986,103728.426498043,0.0,1.0
1998-12-22,26.25,26.25,25.63,25.94,48800,10.5527967304185,10.5527967304185,10.3035497219286,10.4281732261736,121389.621417374,0.0,1.0
1998-12-23,25.38,25.63,24.13,25.06,15100,10.2030468959246,10.3035497219286,9.7005327659047,10.0744032786395,37561.1328566055,0.0,1.0
1998-12-24,25.25,26.25,25.25,26.25,1100,10.1507854264026,10.5527967304185,10.1507854264026,10.5527967304185,2736.24146637521,0.0,1.0
1998-12-28,25.13,26.25,25.13,26.25,8500,10.1025440699206,10.5527967304185,10.1025440699206,10.5527967304185,21143.6840583541,0.0,1.0
1998-12-29,25.25,25.75,25.25,25.25,9900,10.1507854264026,10.3517910784105,10.1507854264026,10.1507854264026,24626.1731973769,0.0,1.0
1998-12-30,25.38,25.38,24.88,24.88,7700,10.2030468959246,10.2030468959246,10.0020412439167,10.0020412439167,19153.6902646266,0.0,1.0
1998-12-31,25.0,26.0,24.88,24.88,20300,10.0502826003986,10.4522939044145,10.0020412439167,10.0020412439167,50496.0925158336,0.0,1.0
1999-01-04,25.0,25.5,25.0,25.5,11700,10.0502826003986,10.2512882524065,10.0502826003986,10.2512882524065,29103.6592332637,0.0,1.0
1999-01-05,26.0,26.0,25.0,25.0,14800,10.4522939044145,10.4522939044145,10.0502826003986,10.0502826003986,36814.8851839576,0.0,1.0
1999-01-06,27.0,27.5,25.63,25.63,24700,10.8543052084305,11.0553108604384,10.3035497219286,10.3035497219286,61441.0583813344,0.0,1.0
1999-01-07,26.25,26.63,25.63,26.13,11200,10.5527967304185,10.7055610259446,10.3035497219286,10.5045553739366,27859.9131121841,0.0,1.0
1999-01-08,26.25,26.31,26.0,26.0,6000,10.5527967304185,10.5769174086595,10.4522939044145,10.4522939044145,14924.9534529558,0.0,1.0
1999-01-11,26.5,26.5,26.13,26.25,61500,10.6532995564225,10.6532995564225,10.5045553739366,10.5527967304185,152980.772892796,0.0,1.0
1999-01-12,25.38,26.5,25.38,26.5,7100,10.2030468959246,10.6532995564225,10.2030468959246,10.6532995564225,17661.1949193311,0.0,1.0
1999-01-13,24.38,24.94,23.38,24.25,104800,9.80103559190868,10.0261619221576,9.39902428789274,9.74877412238661,260689.186978294,0.0,1.0
1999-01-14,24.38,24.69,24.0,24.25,107900,9.80103559190868,9.92565909615363,9.64827129638262,9.74877412238661,268400.412928988,0.0,1.0
1999-01-15,25.08,25.25,24.38,24.38,97800,10.0824435047198,10.1507854264026,9.80103559190868,9.80103559190868,243276.74128318,0.0,1.0
1999-01-19,25.0,25.13,24.63,24.88,5200,10.0502826003986,10.1025440699206,9.90153841791267,10.0020412439167,12934.9596592283,0.0,1.0
1999-01-20,24.88,25.63,24.88,25.5,14400,10.0020412439167,10.3035497219286,10.0020412439167,10.2512882524065,35819.8882870937,0.0,1.0
1999-01-21,24.81,24.88,24.5,24.75,57600,9.97390045263554,10.0020412439167,9.84927694839059,9.94977977439458,143279.553148375,0.0,1.0
1999-01-22,24.13,24.13,23.75,24.0,16000,9.7005327659047,9.7005327659047,9.54776847037864,9.64827129638262,39799.8758745487,0.0,1.0
1999-01-25,24.0,24.13,23.5,23.5,8800,9.64827129638262,9.7005327659047,9.44726564437465,9.44726564437465,21889.9317310018,0.0,1.0
1999-01-26,23.75,24.13,23.5,24.13,68700,9.54776847037864,9.7005327659047,9.44726564437465,9.7005327659047,170890.717036344,0.0,1.0
1999-01-27,23.0,23.56,23.0,23.0,9300,9.24625999236668,9.47138632261561,9.24625999236668,9.24625999236668,23133.6778520815,0.0,1.0
1999-01-28,23.0,23.25,22.75,23.25,54300,9.24625999236668,9.34676281837067,9.1457571663627,9.34676281837067,135070.82874925,0.0,1.0
1999-01-29,23.0,23.0,23.0,23.0,600,9.24625999236668,9.24625999236668,9.24625999236668,9.24625999236668,1492.49534529558,0.0,1.0
1999-02-01,22.75,23.13,22.75,23.0,7000,9.1457571663627,9.29852146188875,9.1457571663627,9.24625999236668,17412.4456951151,0.0,1.0
1999-02-02,22.25,23.13,21.88,22.75,10800,8.94475151435472,9.29852146188875,8.79600733186883,9.1457571663627,26864.9162153204,0.0,1.0
1999-02-03,22.38,22.75,21.75,22.0,37800,8.9970129838768,9.1457571663627,8.74374586234675,8.84424868835074,94027.2067536214,0.0,1.0
1999-02-04,22.63,24.5,22.38,23.63,70300,9.09751580988078,9.84927694839059,8.9970129838768,9.49952711389672,174870.704623799,0.0,1.0
1999-02-05,22.0,23.25,21.44,23.0,117800,8.84424868835074,9.34676281837067,8.61912235810181,9.24625999236668,293026.586126365,0.0,1.0
1999-02-08,22.25,23.0,21.5,22.88,21900,8.94475151435472,9.24625999236668,8.64324303634277,9.19801863588477,54476.0801032886,0.0,1.0
1999-02-09,22.13,22.75,22.0,22.75,91100,8.89651015787281,9.1457571663627,8.84424868835074,9.1457571663627,226610.543260712,0.0,1.0
1999-02-10,22.63,22.63,22.25,22.25,34200,9.09751580988078,9.09751580988078,8.94475151435472,8.94475151435472,85072.234681848,0.0,1.0
1999-02-11,22.63,22.88,22.38,22.5,11600,9.09751580988078,9.19801863588477,8.9970129838768,9.04525434035871,28854.9100090479,0.0,1.0
1999-02-12,22.56,22.75,22.25,22.44,8500,9.06937501859966,9.1457571663627,8.94475151435472,9.02113366211775,21143.684058354,0.0,1.0
1999-02-16,24.5,24.5,23.25,23.88,145700,9.84927694839059,9.84927694839059,9.34676281837067,9.60002993990071,362427.61968261,0.0,1.0
1999-02-17,23.75,24.63,23.75,24.38,21200,9.54776847037864,9.90153841791267,9.54776847037864,9.80103559190868,52734.8355337771,0.0,1.0
1999-02-18,25.69,25.69,24.13,25.13,208700,10.3276704001696,10.3276704001696,9.7005327659047,10.1025440699206,519139.630938644,0.0,1.0
1999-02-19,25.94,26.25,24.75,25.63,27000,10.4281732261736,10.5527967304185,9.94977977439458,10.3035497219286,67162.2905383007,0.0,1.0
1999-02-22,27.25,27.25,26.5,26.88,30800,10.9548080344344,10.9548080344344,10.6532995564225,10.8060638519485,76614.7610585066,0.0,1.0
1999-02-23,27.38,27.88,27.13,27.5,12300,11.0070695039565,11.2080751559645,10.9065666779525,11.0553108604384,30596.1545785594,0.0,1.0
1999-02-24,25.75,27.0,25.38,27.0,13400,10.3517910784105,10.8543052084305,10.2030468959246,10.8543052084305,33332.3960449347,0.0,1.0
1999-02-25,24.69,25.75,24.5,25.69,11500,9.92565909615363,10.3517910784105,9.84927694839059,10.3276704001696,28606.1607848319,0.0,1.0
1999-02-26,24.75,24.75,24.0,24.75,1300,9.94977977439458,9.94977977439458,9.64827129638262,9.94977977439458,3233.73991480709,0.0,1.0
1999-03-01,25.0,25.25,24.94,24.94,7700,10.0502826003986,10.1507854264026,10.0261619221576,10.0261619221576,19153.6902646265,0.0,1.0
1999-03-02,25.5,25.5,24.88,24.88,14000,10.2512882524065,10.2512882524065,10.0020412439167,10.0020412439167,34824.8913902303,0.0,1.0
1999-03-03,25.63,25.75,25.38,25.75,13900,10.3035497219286,10.3517910784105,10.2030468959246,10.3517910784105,34576.1421660143,0.0,1.0
1999-03-04,25.25,25.69,25.13,25.63,24700,10.1507854264026,10.3276704001696,10.1025440699206,10.3035497219286,61441.0583813344,0.0,1.0
1999-03-05,26.63,27.13,25.13,25.13,55100,10.7055610259446,10.9065666779525,10.1025440699206,10.1025440699206,137060.822542977,0.0,1.0
1999-03-08,26.13,27.0,25.75,26.56,28500,10.5045553739366,10.8543052084305,10.3517910784105,10.6774202346634,70893.5289015398,0.0,1.0
1999-03-09,25.38,25.88,25.25,25.88,28200,10.2030468959246,10.4040525479326,10.1507854264026,10.4040525479326,70147.2812288923,0.0,1.0
1999-03-10,25.25,25.75,25.0,25.75,13100,10.1507854264026,10.3517910784105,10.0502826003986,10.3517910784105,32586.1483722866,0.0,1.0
1999-03-11,25.25,25.88,25.25,25.75,20800,10.1507854264026,10.4040525479326,10.1507854264026,10.3517910784105,51739.8386369131,0.0,1.0
1999-03-12,28.38,30.5,27.06,30.0,361600,11.4090808079725,12.2613447724863,10.8784258866714,12.0603391204783,899477.194764798,0.0,1.0
1999-03-15,28.5,29.38,28.44,28.75,128500,11.4573221644544,11.8110921119884,11.4332014862134,11.5578249904584,319642.753117469,0.0,1.0
1999-03-16,28.88,29.0,28.0,29.0,53400,11.6100864599804,11.6583278164623,11.2563165124464,11.6583278164623,132832.085731307,0.0,1.0
1999-03-17,28.81,29.13,28.5,28.88,32900,11.5819456686993,11.7105892859844,11.4573221644544,11.6100864599804,81838.4947670409,0.0,1.0
1999-03-18,28.06,28.13,27.75,27.88,36800,11.2804371906873,11.3085779819685,11.1558136864424,11.2080751559645,91539.7145114625,0.0,1.0
1999-03-19,28.13,28.5,28.06,28.13,100400,11.3085779819685,11.4573221644544,11.2804371906873,11.3085779819685,249744.221112793,0.0,1.0
1999-03-22,26.75,27.69,26.63,27.56,48800,10.7538023824265,11.1316930082015,10.7055610259446,11.0794315386794,121389.621417373,0.0,1.0
1999-03-23,25.13,26.5,25.0,26.25,26300,10.1025440699206,10.6532995564225,10.0502826003986,10.5527967304185,65421.0459687898,0.0,1.0
1999-03-24,26.13,26.13,25.0,25.5,23900,10.5045553739366,10.5045553739366,10.0502826003986,10.2512882524065,59451.0645876071,0.0,1.0
1999-03-25,26.25,26.75,26.13,26.13,5600,10.5527967304185,10.7538023824265,10.5045553739366,10.5045553739366,13929.9565560921,0.0,1.0
1999-03-26,26.56,26.75,26.25,26.75,8600,10.6774202346634,10.7538023824265,10.5527967304185,10.7538023824265,21392.43328257,0.0,1.0
1999-03-29,26.5,26.75,25.63,26.75,8500,10.6532995564225,10.7538023824265,10.3035497219286,10.7538023824265,21143.684058354,0.0,1.0
1999-03-30,25.75,26.25,25.63,26.25,3000,10.3517910784105,10.5527967304185,10.3035497219286,10.5527967304185,7462.47672647791,0.0,1.0
1999-03-31,25.69,25.88,25.56,25.56,10900,10.3276704001696,10.4040525479326,10.2754089306475,10.2754089306475,27113.6654395363,0.0,1.0
1999-04-01,26.25,26.5,25.94,25.94,16700,10.5527967304185,10.6532995564225,10.4281732261736,10.4281732261736,41541.1204440602,0.0,1.0
1999-04-05,26.19,26.75,26.0,26.75,8000,10.5286760521775,10.7538023824265,10.4522939044145,10.7538023824265,19899.9379372744,0.0,1.0
1999-04-06,26.63,26.75,26.0,26.0,19400,10.7055610259446,10.7538023824265,10.4522939044145,10.4522939044145,48257.3494978902,0.0,1.0
1999-04-07,26.38,26.75,26.13,26.75,22600,10.6050581999406,10.7538023824265,10.5045553739366,10.7538023824265,56217.3246727999,0.0,1.0
1999-04-08,25.75,26.38,25.56,26.06,9100,10.3517910784105,10.6050581999406,10.2754089306475,10.4764145826555,22636.1794036497,0.0,1.0
1999-04-09,25.63,26.0,25.38,26.0,9100,10.3035497219286,10.4522939044145,10.2030468959246,10.4522939044145,22636.1794036496,0.0,1.0
1999-04-12,26.63,26.63,25.0,25.0,51600,10.7055610259446,10.7055610259446,10.0502826003986,10.0502826003986,128354.599695419,0.0,1.0
1999-04-13,26.44,26.69,25.5,26.5,21800,10.6291788781815,10.7296817041855,10.2512882524065,10.6532995564225,54227.3308790728,0.0,1.0
1999-04-14,26.0,26.5,26.0,26.44,23200,10.4522939044145,10.6532995564225,10.4522939044145,10.6291788781815,57709.8200180957,0.0,1.0
1999-04-15,27.25,27.25,26.0,26.88,14100,10.9548080344344,10.9548080344344,10.4522939044145,10.8060638519485,35073.6406144462,0.0,1.0
1999-04-16,26.5,27.5,26.0,27.0,26200,10.6532995564225,11.0553108604384,10.4522939044145,10.8543052084305,65172.2967445735,0.0,1.0
1999-04-19,26.38,27.13,26.38,26.75,5400,10.6050581999406,10.9065666779525,10.6050581999406,10.7538023824265,13432.4581076602,0.0,1.0
1999-04-20,26.25,27.25,26.0,27.25,5700,10.5527967304185,10.9548080344344,10.4522939044145,10.9548080344344,14178.705780308,0.0,1.0
1999-04-21,26.38,27.25,26.0,26.0,11600,10.6050581999406,10.9548080344344,10.4522939044145,10.4522939044145,28854.9100090478,0.0,1.0
1999-04-22,26.88,27.25,26.81,27.25,17600,10.8060638519485,10.9548080344344,10.7779230606674,10.9548080344344,43779.8634620038,0.0,1.0
1999-04-23,27.0,27.19,26.5,27.19,10200,10.8543052084305,10.9306873561935,10.6532995564225,10.9306873561935,25372.4208700247,0.0,1.0
1999-04-26,25.88,26.88,25.0,26.0,51000,10.4040525479326,10.8060638519485,10.0502826003986,10.4522939044145,126862.104350124,0.0,1.0
1999-04-27,25.0,25.31,24.75,25.25,81500,10.0502826003986,10.1749061046435,9.94977977439458,10.1507854264026,202730.617735982,0.0,1.0
1999-04-28,24.56,24.88,24.38,24.88,9000,9.87339762663155,10.0020412439167,9.80103559190868,10.0020412439167,22387.4301794337,0.0,1.0
1999-04-29,25.13,25.13,24.63,25.13,8300,10.1025440699206,10.1025440699206,9.90153841791267,10.1025440699206,20646.1856099222,0.0,1.0
1999-04-30,25.0,25.31,24.0,25.13,33300,10.0502826003986,10.1749061046435,9.64827129638262,10.1025440699206,82833.4916639043,0.0,1.0
1999-05-03,24.75,24.75,24.75,24.75,2700,9.94977977439458,9.94977977439458,9.94977977439458,9.94977977439458,6716.2290538301,0.0,1.0
1999-05-04,23.56,25.13,23.5,25.13,29100,9.47138632261561,10.1025440699206,9.44726564437465,10.1025440699206,72386.0242468355,0.0,1.0
1999-05-05,24.19,24.94,24.06,24.94,202500,9.72465344414565,10.0261619221576,9.67239197462358,10.0261619221576,503717.179037258,0.0,1.0
1999-05-06,24.0,24.25,23.81,23.81,32100,9.64827129638262,9.74877412238661,9.57188914861959,9.57188914861959,79848.5009733135,0.0,1.0
1999-05-07,24.25,24.25,23.88,24.0,40100,9.74877412238661,9.74877412238661,9.60002993990071,9.64827129638262,99748.4389105878,0.0,1.0
1999-05-10,24.25,24.38,24.0,24.0,78700,9.74877412238661,9.80103559190868,9.64827129638262,9.64827129638262,195765.639457937,0.0,1.0
1999-05-11,23.88,24.25,23.88,24.13,3800,9.60002993990071,9.74877412238661,9.60002993990071,9.7005327659047,9452.47052020533,0.0,1.0
1999-05-12,23.31,23.88,23.19,23.88,52700,9.37088349661162,9.60002993990071,9.32264214012971,9.60002993990071,131090.841161795,0.0,1.0
1999-05-13,23.25,23.25,23.0,23.0,2400,9.34676281837067,9.34676281837067,9.24625999236668,9.24625999236668,5969.98138118231,0.0,1.0
1999-05-14,23.13,23.88,22.75,23.0,43900,9.29852146188875,9.60002993990071,9.1457571663627,9.24625999236668,109200.909430793,0.0,1.0
1999-05-17,24.19,24.25,22.75,23.5,122900,9.72465344414565,9.74877412238661,9.1457571663627,9.44726564437465,305712.796561378,0.0,1.0
1999-05-18,23.38,23.69,23.13,23.13,7000,9.39902428789274,9.52364779213768,9.29852146188875,9.29852146188875,17412.4456951151,0.0,1.0
1999-05-19,23.13,24.06,23.06,24.06,33300,9.29852146188875,9.67239197462358,9.27038067060764,9.67239197462358,82833.4916639046,0.0,1.0
1999-05-20,23.56,23.81,23.31,23.75,8100,9.47138632261561,9.57188914861959,9.37088349661162,9.54776847037864,20148.6871614903,0.0,1.0
1999-05-21,23.63,24.13,23.31,23.75,10700,9.49952711389672,9.7005327659047,9.37088349661162,9.54776847037864,26616.1669911045,0.0,1.0
1999-05-24,23.31,23.88,23.06,23.88,11400,9.37088349661162,9.60002993990071,9.27038067060764,9.60002993990071,28357.411560616,0.0,1.0
1999-05-25,22.75,23.0,22.75,23.0,22100,9.1457571663627,9.24625999236668,9.1457571663627,9.24625999236668,54973.5785517204,0.0,1.0
1999-05-26,23.25,23.25,22.69,23.13,37100,9.34676281837067,9.34676281837067,9.12163648812174,9.29852146188875,92285.9621841099,0.0,1.0
1999-05-27,23.38,23.44,23.38,23.44,1000,9.39902428789274,9.4231449661337,9.39902428789274,9.4231449661337,2487.4922421593,0.0,1.0
1999-05-28,23.38,23.38,23.38,23.38,0,9.39902428789274,9.39902428789274,9.39902428789274,9.39902428789274,0,0.0,1.0
1999-06-01,24.13,24.25,23.38,23.38,101900,9.7005327659047,9.74877412238661,9.39902428789274,9.39902428789274,253475.459476032,0.0,1.0
1999-06-02,23.88,24.13,23.75,24.13,33300,9.60002993990071,9.7005327659047,9.54776847037864,9.7005327659047,82833.4916639046,0.0,1.0
1999-06-03,23.5,24.25,23.5,24.25,109000,9.44726564437465,9.74877412238661,9.44726564437465,9.74877412238661,271136.654395363,0.0,1.0
1999-06-04,23.56,23.63,23.38,23.63,42400,9.47138632261561,9.49952711389672,9.39902428789274,9.49952711389672,105469.671067554,0.0,1.0
1999-06-07,23.5,23.63,23.5,23.56,12400,9.44726564437465,9.49952711389672,9.44726564437465,9.47138632261561,30844.9038027753,0.0,1.0
1999-06-08,23.5,24.06,23.38,24.0,46500,9.44726564437465,9.67239197462358,9.39902428789274,9.64827129638262,115668.389260407,0.0,1.0
1999-06-09,24.06,24.13,23.81,24.0,32300,9.67239197462358,9.7005327659047,9.57188914861959,9.64827129638262,80345.9994217453,0.0,1.0
1999-06-10,24.5,24.5,24.19,24.25,6800,9.84927694839059,9.84927694839059,9.72465344414565,9.74877412238661,16914.9472466832,0.0,1.0
1999-06-11,24.5,24.63,24.31,24.31,11500,9.84927694839059,9.90153841791267,9.77289480062757,9.77289480062757,28606.1607848319,0.0,1.0
1999-06-14,26.0,26.25,25.13,25.5,177700,10.4522939044145,10.5527967304185,10.1025440699206,10.2512882524065,442027.371431707,0.0,1.0
1999-06-15,26.25,26.38,26.19,26.38,66300,10.5527967304185,10.6050581999406,10.5286760521775,10.6050581999406,164920.735655161,0.0,1.0
1999-06-16,27.88,27.88,27.0,27.0,73000,11.2080751559645,11.2080751559645,10.8543052084305,10.8543052084305,181586.933677628,0.0,1.0
1999-06-17,27.38,28.0,27.25,27.88,9700,11.0070695039565,11.2563165124464,10.9548080344344,11.2080751559645,24128.6747489452,0.0,1.0
1999-06-18,26.25,27.38,26.0,27.25,213500,10.5527967304185,11.0070695039565,10.4522939044145,10.9548080344344,531079.59370101,0.0,1.0
1999-06-21,28.38,28.5,27.5,27.5,138700,11.4090808079725,11.4573221644544,11.0553108604384,11.0553108604384,345015.173987493,0.0,1.0
1999-06-22,27.5,28.25,27.13,28.13,175400,11.0553108604384,11.3568193384504,10.9065666779525,11.3085779819685,436306.139274742,0.0,1.0
1999-06-23,27.44,27.63,26.81,27.25,106400,11.0311901821975,11.1075723299605,10.7779230606674,10.9548080344344,264669.174565748,0.0,1.0
1999-06-24,27.69,27.75,27.5,27.75,19100,11.1316930082015,11.1558136864424,11.0553108604384,11.1558136864424,47511.1018252424,0.0,1.0
1999-06-25,28.13,28.38,27.5,28.0,93900,11.3085779819685,11.4090808079725,11.0553108604384,11.2563165124464,233575.521538757,0.0,1.0
1999-06-28,31.13,32.63,29.75,29.75,70500,12.5146118940163,13.1176288500402,11.9598362944743,11.9598362944743,175368.20307223,0.0,1.0
1999-06-29,29.94,30.0,28.81,29.88,42100,12.0362184422373,12.0603391204783,11.5819456686993,12.0120977639964,104723.423394907,0.0,1.0
1999-06-30,30.69,30.69,29.69,29.75,38200,12.3377269202493,12.3377269202493,11.9357156162333,11.9598362944743,95022.203650485,0.0,1.0
1999-07-01,29.88,30.38,29.88,30.38,11300,12.0120977639964,12.2131034160043,12.0120977639964,12.2131034160043,28108.6623364,0.0,1.0
1999-07-02,30.13,30.13,29.75,30.13,6000,12.1126005900004,12.1126005900004,11.9598362944743,12.1126005900004,14924.9534529557,0.0,1.0
1999-07-06,28.63,29.75,28.63,29.63,27600,11.5095836339764,11.9598362944743,11.5095836339764,11.9115949379924,68654.7858835968,0.0,1.0
1999-07-07,28.25,28.38,28.0,28.38,12200,11.3568193384504,11.4090808079725,11.2563165124464,11.4090808079725,30347.4053543434,0.0,1.0
1999-07-08,27.88,28.5,27.63,28.06,10600,11.2080751559645,11.4573221644544,11.1075723299605,11.2804371906873,26367.4177668885,0.0,1.0
1999-07-09,27.5,28.5,27.44,28.5,120700,11.0553108604384,11.4573221644544,11.0311901821975,11.4573221644544,300240.313628628,0.0,1.0
1999-07-12,28.81,29.0,28.63,28.94,40200,11.5819456686993,11.6583278164623,11.5095836339764,11.6342071382214,99997.1881348038,0.0,1.0
1999-07-13,28.25,28.38,27.75,28.13,4000,11.3568193384504,11.4090808079725,11.1558136864424,11.3085779819685,9949.96896863717,0.0,1.0
1999-07-14,28.81,28.81,28.25,28.69,5400,11.5819456686993,11.5819456686993,11.3568193384504,11.5337043122174,13432.4581076602,0.0,1.0
1999-07-15,29.31,29.31,28.81,29.0,6400,11.7829513207073,11.7829513207073,11.5819456686993,11.6583278164623,15919.9503498195,0.0,1.0
1999-07-16,28.75,29.31,28.5,28.5,16500,11.5578249904584,11.7829513207073,11.4573221644544,11.4573221644544,41043.6219956282,0.0,1.0
1999-07-19,29.0,29.25,28.63,28.63,900,11.6583278164623,11.7588306424663,11.5095836339764,11.5095836339764,2238.74301794337,0.0,1.0
1999-07-20,28.13,28.69,27.75,28.69,5400,11.3085779819685,11.5337043122174,11.1558136864424,11.5337043122174,13432.4581076602,0.0,1.0
1999-07-21,28.81,29.13,28.13,28.75,16600,11.5819456686993,11.7105892859844,11.3085779819685,11.5578249904584,41292.3712198444,0.0,1.0
1999-07-22,29.5,29.5,29.0,29.0,8500,11.8593334684703,11.8593334684703,11.6583278164623,11.6583278164623,21143.684058354,0.0,1.0
1999-07-23,29.0,29.0,28.75,28.81,4200,11.6583278164623,11.6583278164623,11.5578249904584,11.5819456686993,10447.4674170691,0.0,1.0
1999-07-26,28.13,28.63,28.13,28.5,9600,11.3085779819685,11.5095836339764,11.3085779819685,11.4573221644544,23879.9255247292,0.0,1.0
1999-07-27,28.81,28.81,28.63,28.63,3200,11.5819456686993,11.5819456686993,11.5095836339764,11.5095836339764,7959.97517490976,0.0,1.0
1999-07-28,28.44,28.63,28.38,28.63,3200,11.4332014862134,11.5095836339764,11.4090808079725,11.5095836339764,7959.97517490976,0.0,1.0
1999-07-29,27.63,27.75,27.63,27.63,5900,11.1075723299605,11.1558136864424,11.1075723299605,11.1075723299605,14676.2042287398,0.0,1.0
1999-07-30,26.88,27.75,26.88,27.66,12000,10.8060638519485,11.1558136864424,10.8060638519485,11.119632669081,29849.9069059117,0.0,1.0
1999-08-02,26.31,26.75,26.25,26.75,18700,10.5769174086595,10.7538023824265,10.5527967304185,10.7538023824265,46516.1049283786,0.0,1.0
1999-08-03,26.0,26.38,26.0,26.31,1900,10.4522939044145,10.6050581999406,10.4522939044145,10.5769174086595,4726.23526010267,0.0,1.0
1999-08-04,25.88,26.06,25.88,26.0,5400,10.4040525479326,10.4764145826555,10.4040525479326,10.4522939044145,13432.4581076602,0.0,1.0
1999-08-05,24.13,25.0,24.13,25.0,2500,9.7005327659047,10.0502826003986,9.7005327659047,10.0502826003986,6218.73060539824,0.0,1.0
1999-08-06,24.25,25.0,24.25,25.0,6000,9.74877412238661,10.0502826003986,9.74877412238661,10.0502826003986,14924.9534529558,0.0,1.0
1999-08-09,23.88,24.75,23.88,24.13,7300,9.60002993990071,9.94977977439458,9.60002993990071,9.7005327659047,18158.6933677629,0.0,1.0
1999-08-10,22.75,24.75,22.38,24.75,40500,9.1457571663627,9.94977977439458,8.9970129838768,9.94977977439458,100743.435807451,0.0,1.0
1999-08-11,23.38,23.94,23.31,23.88,16800,9.39902428789274,9.62415061814167,9.37088349661162,9.60002993990071,41789.8696682762,0.0,1.0
1999-08-12,24.13,24.25,23.44,23.88,8000,9.7005327659047,9.74877412238661,9.4231449661337,9.60002993990071,19899.9379372744,0.0,1.0
1999-08-13,25.16,25.5,23.88,23.88,28100,10.1146044090411,10.2512882524065,9.60002993990071,9.60002993990071,69898.5320046764,0.0,1.0
1999-08-16,25.86,26.13,25.63,25.75,33600,10.3960123218523,10.5045553739366,10.3035497219286,10.3517910784105,83579.7393365522,0.0,1.0
1999-08-17,25.0,26.06,25.0,26.06,22100,10.0502826003986,10.4764145826555,10.0502826003986,10.4764145826555,54973.5785517203,0.0,1.0
1999-08-18,23.88,24.06,23.25,23.25,31000,9.60002993990071,9.67239197462358,9.34676281837067,9.34676281837067,77112.2595069382,0.0,1.0
1999-08-19,23.75,24.25,23.75,24.25,7500,9.54776847037864,9.74877412238661,9.54776847037864,9.74877412238661,18656.1918161947,0.0,1.0
1999-08-20,23.75,24.13,23.75,24.13,700,9.54776847037864,9.7005327659047,9.54776847037864,9.7005327659047,1741.24456951151,0.0,1.0
1999-08-23,25.0,25.13,24.5,24.88,31700,10.0502826003986,10.1025440699206,9.84927694839059,10.0020412439167,78853.5040764494,0.0,1.0
1999-08-24,25.5,25.5,24.88,25.38,5000,10.2512882524065,10.2512882524065,10.0020412439167,10.2030468959246,12437.4612107965,0.0,1.0
1999-08-25,25.5,25.69,24.88,24.88,45000,10.2512882524065,10.3276704001696,10.0020412439167,10.0020412439167,111937.150897169,0.0,1.0
1999-08-26,25.13,25.88,25.13,25.84,15000,10.1025440699206,10.4040525479326,10.1025440699206,10.387972095772,37312.3836323896,0.0,1.0
1999-08-27,25.56,25.56,25.5,25.5,1600,10.2754089306475,10.2754089306475,10.2512882524065,10.2512882524065,3979.98758745487,0.0,1.0
1999-08-30,25.13,25.75,25.13,25.75,12900,10.1025440699206,10.3517910784105,10.1025440699206,10.3517910784105,32088.6499238551,0.0,1.0
1999-08-31,24.63,25.75,24.5,25.38,11300,9.90153841791267,10.3517910784105,9.84927694839059,10.2030468959246,28108.6623364,0.0,1.0
1999-09-01,25.88,25.88,25.13,25.13,1100,10.4040525479326,10.4040525479326,10.1025440699206,10.1025440699206,2736.24146637523,0.0,1.0
1999-09-02,25.25,25.38,25.0,25.0,1900,10.1507854264026,10.2030468959246,10.0502826003986,10.0502826003986,4726.23526010264,0.0,1.0
1999-09-03,26.0,26.0,25.38,25.38,2200,10.4522939044145,10.4522939044145,10.2030468959246,10.2030468959246,5472.48293275046,0.0,1.0
1999-09-07,26.31,26.5,26.0,26.25,14800,10.5769174086595,10.6532995564225,10.4522939044145,10.5527967304185,36814.8851839574,0.0,1.0
1999-09-08,25.88,26.0,25.63,25.88,8700,10.4040525479326,10.4522939044145,10.3035497219286,10.4040525479326,21641.1825067859,0.0,1.0
1999-09-09,25.63,25.81,25.5,25.5,1100,10.3035497219286,10.3759117566515,10.2512882524065,10.2512882524065,2736.24146637523,0.0,1.0
1999-09-10,25.75,25.75,25.63,25.63,800,10.3517910784105,10.3517910784105,10.3035497219286,10.3035497219286,1989.99379372744,0.0,1.0
1999-09-13,25.63,25.75,25.5,25.75,36600,10.3035497219286,10.3517910784105,10.2512882524065,10.3517910784105,91042.2160630304,0.0,1.0
1999-09-14,26.25,26.25,26.0,26.0,4400,10.5527967304185,10.5527967304185,10.4522939044145,10.4522939044145,10944.9658655009,0.0,1.0
1999-09-15,26.06,26.25,25.75,25.75,29600,10.4764145826555,10.5527967304185,10.3517910784105,10.3517910784105,73629.7703679149,0.0,1.0
1999-09-16,26.0,26.13,26.0,26.13,400,10.4522939044145,10.5045553739366,10.4522939044145,10.5045553739366,994.99689686372,0.0,1.0
1999-09-17,26.63,26.63,26.38,26.38,1100,10.7055610259446,10.7055610259446,10.6050581999406,10.6050581999406,2736.24146637521,0.0,1.0
1999-09-20,26.62,26.62,26.62,26.62,0,10.7015409129044,10.7015409129044,10.7015409129044,10.7015409129044,0,0.0,1.0
1999-09-21,25.88,26.44,25.88,25.94,2200,10.4040525479326,10.6291788781815,10.4040525479326,10.4281732261736,5472.48293275045,0.0,1.0
1999-09-22,25.88,25.88,25.88,25.88,0,10.4040525479326,10.4040525479326,10.4040525479326,10.4040525479326,0,0.0,1.0
1999-09-23,25.75,26.16,25.75,26.16,2700,10.3517910784105,10.5166157130571,10.3517910784105,10.5166157130571,6716.22905383012,0.0,1.0
1999-09-24,25.5,25.75,24.88,25.75,13300,10.2512882524065,10.3517910784105,10.0020412439167,10.3517910784105,33083.6468207188,0.0,1.0
1999-09-27,25.25,25.25,25.25,25.25,200,10.1507854264026,10.1507854264026,10.1507854264026,10.1507854264026,497.498448431857,0.0,1.0
1999-09-28,25.0,25.5,25.0,25.5,2500,10.0502826003986,10.2512882524065,10.0502826003986,10.2512882524065,6218.73060539822,0.0,1.0
1999-09-29,25.25,25.63,24.5,24.5,4000,10.1507854264026,10.3035497219286,9.84927694839059,9.84927694839059,9949.96896863714,0.0,1.0
1999-09-30,24.75,24.88,24.75,24.88,800,9.94977977439458,10.0020412439167,9.94977977439458,10.0020412439167,1989.99379372744,0.0,1.0
1999-10-01,24.75,25.25,24.75,25.0,14700,9.94977977439458,10.1507854264026,9.94977977439458,10.0502826003986,36566.1359597417,0.0,1.0
1999-10-04,25.63,25.69,25.0,25.44,2800,10.3035497219286,10.3276704001696,10.0502826003986,10.2271675741656,6964.97827804604,0.0,1.0
1999-10-05,25.13,26.0,25.0,25.0,12000,10.1025440699206,10.4522939044145,10.0502826003986,10.0502826003986,29849.9069059117,0.0,1.0
1999-10-06,25.13,25.13,24.75,25.13,27500,10.1025440699206,10.1025440699206,9.94977977439458,10.1025440699206,68406.0366593809,0.0,1.0
1999-10-07,24.63,24.94,24.63,24.75,17700,9.90153841791267,10.0261619221576,9.90153841791267,9.94977977439458,44028.6126862195,0.0,1.0
1999-10-08,24.88,24.88,24.63,24.63,5300,10.0020412439167,10.0020412439167,9.90153841791267,9.90153841791267,13183.7088834442,0.0,1.0
1999-10-11,24.75,25.13,24.63,24.63,3200,9.94977977439458,10.1025440699206,9.90153841791267,9.90153841791267,7959.97517490975,0.0,1.0
1999-10-12,25.38,25.38,25.38,25.38,200,10.2030468959246,10.2030468959246,10.2030468959246,10.2030468959246,497.498448431861,0.0,1.0
1999-10-13,24.5,25.0,24.31,25.0,15800,9.84927694839059,10.0502826003986,9.77289480062757,10.0502826003986,39302.3774261169,0.0,1.0
1999-10-14,25.13,25.13,25.13,25.13,400,10.1025440699206,10.1025440699206,10.1025440699206,10.1025440699206,994.996896863723,0.0,1.0
1999-10-15,24.0,24.25,24.0,24.0,18900,9.64827129638262,9.74877412238661,9.64827129638262,9.64827129638262,47013.6033768107,0.0,1.0
1999-10-18,23.0,23.88,23.0,23.88,5700,9.24625999236668,9.60002993990071,9.24625999236668,9.60002993990071,14178.705780308,0.0,1.0
1999-10-19,24.0,24.25,23.88,23.88,15400,9.64827129638262,9.74877412238661,9.60002993990071,9.60002993990071,38307.3805292532,0.0,1.0
1999-10-20,24.38,24.38,23.94,24.0,12100,9.80103559190868,9.80103559190868,9.62415061814167,9.64827129638262,30098.6561301275,0.0,1.0
1999-10-21,24.0,24.13,24.0,24.13,4000,9.64827129638262,9.7005327659047,9.64827129638262,9.7005327659047,9949.96896863719,0.0,1.0
1999-10-22,23.88,24.25,23.88,24.25,18600,9.60002993990071,9.74877412238661,9.60002993990071,9.74877412238661,46267.3557041629,0.0,1.0
1999-10-25,24.13,24.25,24.0,24.25,37400,9.7005327659047,9.74877412238661,9.64827129638262,9.74877412238661,93032.2098567577,0.0,1.0
1999-10-26,24.0,24.5,23.75,24.25,57600,9.64827129638262,9.84927694839059,9.54776847037864,9.74877412238661,143279.553148376,0.0,1.0
1999-10-27,24.63,24.94,24.19,24.19,37600,9.90153841791267,10.0261619221576,9.72465344414565,9.72465344414565,93529.7083051895,0.0,1.0
1999-10-28,24.69,25.13,24.69,25.0,4700,9.92565909615363,10.1025440699206,9.92565909615363,10.0502826003986,11691.2135381487,0.0,1.0
1999-10-29,25.0,25.38,24.81,24.81,53900,10.0502826003986,10.2030468959246,9.97390045263554,9.97390045263554,134075.831852386,0.0,1.0
1999-11-01,26.5,26.56,26.0,26.0,47200,10.6532995564225,10.6774202346634,10.4522939044145,10.4522939044145,117409.633829919,0.0,1.0
1999-11-02,27.94,27.94,27.0,27.09,129200,11.2321958342054,11.2321958342054,10.8543052084305,10.8904862257919,321383.997686982,0.0,1.0
1999-11-03,28.28,29.0,28.19,28.56,32600,11.3688796775709,11.6583278164623,11.3326986602094,11.4814428426953,81092.2470943928,0.0,1.0
1999-11-04,27.25,27.88,27.25,27.88,4100,10.9548080344344,11.2080751559645,10.9548080344344,11.2080751559645,10198.7181928532,0.0,1.0
1999-11-05,27.0,27.25,27.0,27.13,5900,10.8543052084305,10.9548080344344,10.8543052084305,10.9065666779525,14676.2042287398,0.0,1.0
1999-11-08,28.0,28.0,27.5,27.75,56900,11.2563165124464,11.2563165124464,11.0553108604384,11.1558136864424,141538.308578864,0.0,1.0
1999-11-09,28.63,29.0,28.38,29.0,18100,11.5095836339764,11.6583278164623,11.4090808079725,11.6583278164623,45023.6095830834,0.0,1.0
1999-11-10,28.5,28.63,28.25,28.25,3900,11.4573221644544,11.5095836339764,11.3568193384504,11.3568193384504,9701.21974442123,0.0,1.0
1999-11-11,28.69,29.63,28.25,28.5,23800,11.5337043122174,11.9115949379924,11.3568193384504,11.4573221644544,59202.3153633912,0.0,1.0
1999-11-12,28.88,29.5,28.75,28.75,121700,11.6100864599804,11.8593334684703,11.5578249904584,11.5578249904584,302727.805870787,0.0,1.0
1999-11-15,32.19,32.25,30.25,30.25,34000,12.9407438762732,12.9648645545142,12.1608419464823,12.1608419464823,84574.7362334161,0.0,1.0
1999-11-16,33.13,34.0,32.06,32.88,68000,13.3186345020482,13.668384336542,12.8884824067511,13.2181316760442,169149.472466832,0.0,1.0
1999-11-17,31.63,32.63,31.25,32.25,19700,12.7156175460243,13.1176288500402,12.5628532504982,12.9648645545142,49003.597170538,0.0,1.0
1999-11-18,31.78,32.75,31.75,32.5,45800,12.7759192416267,13.1658702065221,12.7638589025062,13.0653673805181,113927.144690895,0.0,1.0
1999-11-19,32.5,32.5,31.75,32.0,62700,13.0653673805181,13.0653673805181,12.7638589025062,12.8643617285102,155965.763583388,0.0,1.0
1999-11-22,33.63,33.63,32.88,33.25,27800,13.5196401540562,13.5196401540562,13.2181316760442,13.3668758585301,69152.2843320282,0.0,1.0
1999-11-23,34.0,34.75,33.13,33.69,57200,13.668384336542,13.969892814554,13.3186345020482,13.5437608322971,142284.556251512,0.0,1.0
1999-11-24,34.88,34.88,33.5,34.5,18300,14.0221542840761,14.0221542840761,13.4673786845341,13.86938998855,45521.1080315151,0.0,1.0
1999-11-26,37.06,38.25,35.0,35.0,87200,14.8985389268308,15.3769323786098,14.070395640558,14.070395640558,216909.323516291,0.0,1.0
1999-11-29,36.19,36.88,36.0,36.75,115500,14.548789092337,14.826176892108,14.4724069445739,14.7739154225859,287305.353969398,0.0,1.0
1999-11-30,35.0,35.94,34.5,35.0,184200,14.070395640558,14.448286266333,13.86938998855,14.070395640558,458196.071005742,0.0,1.0
1999-12-01,33.91,34.5,33.5,33.63,101800,13.6322033191806,13.86938998855,13.4673786845341,13.5196401540562,253226.710251817,0.0,1.0
1999-12-02,35.88,36.13,33.75,33.78,95700,14.424165588092,14.524668414096,13.5678815105381,13.5799418496585,238053.007574645,0.0,1.0
1999-12-03,37.75,40.19,37.0,37.38,383500,15.1759267266018,16.1568343084007,14.8744182485899,15.0271825441159,953953.274868093,0.0,1.0
1999-12-06,38.75,40.13,38.56,40.0,209600,15.5779380306178,16.1327136301598,15.5015558828547,16.0804521606377,521378.373956588,0.0,1.0
1999-12-07,37.0,38.75,36.5,38.56,152900,14.8744182485899,15.5779380306178,14.6734125965819,15.5015558828547,380337.563826156,0.0,1.0
1999-12-08,37.13,37.13,35.25,36.5,159300,14.926679718112,14.926679718112,14.170898466562,14.6734125965819,396257.514175975,0.0,1.0
1999-12-09,36.25,39.75,36.25,38.06,132800,14.5729097705779,15.9799493346337,14.5729097705779,15.3005502308468,330338.969758755,0.0,1.0
1999-12-10,36.75,37.5,36.13,36.13,154500,14.7739154225859,15.0754239005978,14.524668414096,14.524668414096,384317.551413611,0.0,1.0
1999-12-13,41.38,43.13,38.31,39.34,264200,16.6352277601797,17.3387475422076,15.4010530568508,15.8151246999872,657195.450378487,0.0,1.0
1999-12-14,47.94,51.0,44.38,46.5,720500,19.2724219145243,20.5025765048131,17.8412616722275,18.6935256367413,1792238.16047577,0.0,1.0
1999-12-15,44.0,45.94,43.63,45.75,359300,17.6884973767015,18.4683993064924,17.5397531942156,18.3920171587294,893755.962607834,0.0,1.0
1999-12-16,42.38,44.13,41.5,44.0,113400,17.0372390641956,17.7407588462235,16.6834691166616,17.6884973767015,282081.620260865,0.0,1.0
1999-12-17,43.25,44.75,42.0,42.62,140300,17.3869888986895,17.9900058547134,16.8844747686696,17.1337217771595,348995.16157495,0.0,1.0
1999-12-20,40.13,43.0,39.88,43.0,149700,16.1327136301598,17.2864860726855,16.0322108041558,17.2864860726855,372377.588651246,0.0,1.0
1999-12-21,40.75,41.38,38.88,39.91,98000,16.3819606386497,16.6352277601797,15.6301995001399,16.0442711432763,243774.239731611,0.0,1.0
1999-12-22,39.88,41.94,39.88,40.84,66200,16.0322108041558,16.8603540904286,16.0322108041558,16.4181416560111,164671.986430945,0.0,1.0
1999-12-23,40.75,42.0,39.63,39.75,52100,16.3819606386497,16.8844747686696,15.9317079781518,15.9799493346337,129598.345816499,0.0,1.0
1999-12-27,42.94,44.5,41.63,41.75,134100,17.2623653944446,17.8895030287094,16.7357305861837,16.7839719426656,333572.709673561,0.0,1.0
1999-12-28,42.75,44.0,40.31,43.88,98200,17.1859832466815,17.6884973767015,16.2050756648826,17.6402560202196,244271.738180044,0.0,1.0
1999-12-29,41.44,43.38,40.81,43.25,74600,16.6593484384207,17.4392503682116,16.4060813168906,17.3869888986895,185566.921265083,0.0,1.0
1999-12-30,42.0,42.88,41.38,42.25,30800,16.8844747686696,17.2382447162036,16.6352277601797,16.9849775946736,76614.7610585063,0.0,1.0
1999-12-31,41.94,41.94,41.13,41.69,14300,16.8603540904286,16.8603540904286,16.5347249341757,16.7598512644246,35571.139062878,0.0,1.0
2000-01-03,43.38,45.0,42.5,45.0,42000,17.4392503682116,18.0905086807174,17.0854804206776,18.0905086807174,104474.67417069,0.0,1.0
2000-01-04,39.5,42.0,38.5,41.88,151500,15.8794465086297,16.8844747686696,15.4774352046138,16.8362334121877,376855.074687134,0.0,1.0
2000-01-05,40.38,40.5,37.63,39.5,81500,16.2332164561638,16.2814578126457,15.1276853701199,15.8794465086297,202730.617735982,0.0,1.0
2000-01-06,39.5,41.25,38.25,41.25,55600,15.8794465086297,16.5829662906576,15.3769323786098,16.5829662906576,138304.568664057,0.0,1.0
2000-01-07,39.5,40.38,38.75,39.75,53500,15.8794465086297,16.2332164561638,15.5779380306178,15.9799493346337,133080.834955523,0.0,1.0
2000-01-10,43.5,43.5,41.5,42.0,54300,17.4874917246935,17.4874917246935,16.6834691166616,16.8844747686696,135070.82874925,0.0,1.0
2000-01-11,43.25,44.5,43.13,44.25,72100,17.3869888986895,17.8895030287094,17.3387475422076,17.7890002027055,179348.190659686,0.0,1.0
2000-01-12,43.56,44.25,43.38,43.63,39300,17.5116124029345,17.7890002027055,17.4392503682116,17.5397531942156,97758.4451168602,0.0,1.0
2000-01-13,47.0,47.0,45.0,45.56,148000,18.8945312887493,18.8945312887493,18.0905086807174,18.3156350109663,368148.851839576,0.0,1.0
2000-01-14,50.0,52.25,48.25,48.25,228800,20.1005652007971,21.005090634833,19.3970454187692,19.3970454187692,569138.225006048,0.0,1.0
2000-01-18,56.63,58.5,52.0,53.0,146700,22.7659001464228,23.5176612849326,20.904587808829,21.306599112845,364915.111924769,0.0,1.0
2000-01-19,53.88,57.25,53.0,56.47,83600,21.660369060379,23.0151471549127,21.306599112845,22.7015783377803,207954.351444517,0.0,1.0
2000-01-20,58.63,59.5,55.0,56.25,114900,23.5699227544547,23.9196725889486,22.1106217208768,22.6131358508968,285812.858624103,0.0,1.0
2000-01-21,57.56,59.19,56.25,58.0,111500,23.1397706591577,23.7950490847036,22.6131358508968,23.3166556329247,277355.385000761,0.0,1.0
2000-01-24,57.0,60.13,57.0,58.5,137300,22.9146443289087,24.1729397104786,22.9146443289087,23.5176612849326,341532.684848472,0.0,1.0
2000-01-25,53.38,55.38,51.81,55.38,80200,21.459363408371,22.2633860164029,20.828205661066,22.2633860164029,199496.877821176,0.0,1.0
2000-01-26,52.31,54.75,51.44,54.0,49900,21.029211313074,22.0101188948729,20.6794614785801,21.7086104168609,124125.862883749,0.0,1.0
2000-01-27,48.0,51.38,46.13,51.38,132800,19.2965425927652,20.6553408003391,18.5447814542554,20.6553408003391,330338.969758755,0.0,1.0
2000-01-28,48.88,50.0,48.0,48.13,54300,19.6503125402993,20.1005652007971,19.2965425927652,19.3488040622873,135070.82874925,0.0,1.0
2000-01-31,49.0,49.88,47.88,49.0,34200,19.6985538967812,20.0523238443152,19.2483012362833,19.6985538967812,85072.2346818479,0.0,1.0
2000-02-01,52.94,53.13,50.5,51.88,47500,21.282478434604,21.358860582367,20.3015708528051,20.8563464523471,118155.881502567,0.0,1.0
2000-02-02,57.0,57.13,53.5,54.63,140400,22.9146443289087,22.9669057984308,21.5076047648529,21.9618775383909,349243.910799166,0.0,1.0
2000-02-03,56.13,56.56,54.13,54.97,130800,22.5648944944149,22.7377593551417,21.760871886383,22.0985613817564,325363.985274435,0.0,1.0
2000-02-04,56.0,58.25,55.38,56.75,241800,22.5126330248928,23.4171584589287,22.2633860164029,22.8141415029047,601475.624154118,0.0,1.0
2000-02-07,59.5,59.5,56.75,58.0,85100,23.9196725889486,23.9196725889486,22.8141415029047,23.3166556329247,211685.589807756,0.0,1.0
2000-02-08,63.44,68.0,59.88,59.88,277000,25.5035971267714,27.3367686730841,24.0724368844746,24.0724368844746,689035.351078125,0.0,1.0
2000-02-09,61.75,65.0,61.56,64.38,169000,24.8241980229845,26.1307347610363,24.7478158752214,25.8814877525464,420386.18892492,0.0,1.0
2000-02-10,63.81,64.0,62.0,63.0,25200,25.6523413092573,25.7287234570203,24.9247008489884,25.3267121530044,62684.8045024143,0.0,1.0
2000-02-11,67.0,69.13,64.0,64.5,248100,26.9347573690682,27.7910414466221,25.7287234570203,25.9297291090283,617146.825279721,0.0,1.0
2000-02-14,74.19,77.25,71.0,72.0,351600,29.8252186449428,31.0553732352316,28.5428025851319,28.9448138891479,874602.272343208,0.0,1.0
2000-02-15,72.75,75.0,70.0,75.0,135600,29.2463223671598,30.1508478011957,28.140791281116,30.1508478011957,337303.948036801,0.0,1.0
2000-02-16,68.0,73.0,67.94,71.63,139800,27.3367686730841,29.3468251931638,27.3126479948431,28.796069706662,347751.41545387,0.0,1.0
2000-02-17,71.75,72.25,67.38,67.38,65800,28.8443110631439,29.0453167151519,27.0875216645942,27.0875216645942,163676.989534082,0.0,1.0
2000-02-18,70.13,74.5,70.0,71.25,237500,28.1930527506381,29.9498421491877,28.140791281116,28.6433054111359,590779.407512832,0.0,1.0
2000-02-22,71.13,73.5,70.75,71.75,77100,28.595064054654,29.5478308451718,28.4422997591279,28.8443110631439,191785.651870482,0.0,1.0
2000-02-23,81.0,81.63,73.5,74.0,198800,32.5629156252914,32.8161827468214,29.5478308451718,29.7488364971798,494513.457741268,0.0,1.0
2000-02-24,82.19,84.5,79.5,83.75,133000,33.0413090770703,33.9699551893472,31.9598986692674,33.6684467113352,330836.468207187,0.0,1.0
2000-02-25,77.5,79.5,74.0,78.63,112100,31.1558760612356,31.9598986692674,29.7488364971798,31.6101488347736,278847.880346057,0.0,1.0
2000-02-28,79.0,81.0,75.88,76.5,98000,31.7588930172595,32.5629156252914,30.5046177487297,30.7538647572196,243774.239731611,0.0,1.0
2000-02-29,82.5,83.0,80.06,80.16,59000,33.1659325813153,33.3669382333232,32.1850249995164,32.225226129918,146762.042287398,0.0,1.0
2000-03-01,89.0,90.0,83.13,84.5,102500,35.7790060574189,36.1810173614348,33.4191997028453,33.9699551893472,254967.954821328,0.0,1.0
2000-03-02,86.25,88.25,81.88,88.0,121400,34.6734749713751,35.4774975794069,32.9166855728254,35.376994753403,301981.558198138,0.0,1.0
2000-03-03,88.63,92.0,85.5,87.0,85900,35.630261874933,36.9850399694667,34.3719664933631,34.974983449387,213675.583601484,0.0,1.0
2000-03-06,83.88,89.0,80.0,88.25,110200,33.7207081808573,35.7790060574189,32.1609043212754,35.4774975794069,274121.645085954,0.0,1.0
2000-03-07,78.13,82.25,78.0,82.0,97500,31.4091431827656,33.0654297553113,31.3568817132435,32.9649269293073,242530.493610531,0.0,1.0
2000-03-08,81.0,81.5,78.13,80.0,52800,32.5629156252914,32.7639212772993,31.4091431827656,32.1609043212754,131339.590386011,0.0,1.0
2000-03-09,85.5,85.5,83.0,84.0,52400,34.3719664933631,34.3719664933631,33.3669382333232,33.7689495373392,130344.593489147,0.0,1.0
2000-03-10,87.44,92.19,85.75,87.0,163100,35.151868423154,37.0614221172298,34.4724693193671,34.974983449387,405709.984696182,0.0,1.0
2000-03-13,80.75,84.13,78.0,82.25,81200,32.4624127992874,33.8212110068613,31.3568817132435,33.0654297553113,201984.370063335,0.0,1.0
2000-03-14,77.75,82.63,77.75,81.69,124300,31.2563788872395,33.2181940508373,31.2563788872395,32.8403034250624,309195.285700401,0.0,1.0
2000-03-15,79.69,80.25,76.0,78.56,97000,32.0362808170305,32.2614071472794,30.5528591052116,31.5820080434925,241286.747489452,0.0,1.0
2000-03-16,76.88,81.75,75.88,81.75,46600,30.9066290527457,32.8644241033033,30.5046177487297,32.8644241033033,115917.138484623,0.0,1.0
2000-03-17,78.5,79.63,74.63,75.5,52000,31.5578873652515,32.0121601387895,30.0021036187098,30.3518534532037,129349.596592283,0.0,1.0
2000-03-20,75.0,77.0,74.75,76.88,33700,30.1508478011957,30.9548704092276,30.0503449751917,30.9066290527457,83828.4885607683,0.0,1.0
2000-03-21,73.25,73.88,69.38,73.0,78300,29.4473280191678,29.7005951406978,27.8915442726261,29.3468251931638,194770.642561073,0.0,1.0
2000-03-22,69.5,70.5,68.0,68.0,100100,27.939785629108,28.341796933124,27.3367686730841,27.3367686730841,248997.973440146,0.0,1.0
2000-03-23,64.5,65.5,64.0,64.06,124100,25.9297291090283,26.3317404130442,25.7287234570203,25.7528441352613,308697.787251969,0.0,1.0
2000-03-24,68.69,70.75,63.13,63.75,156900,27.6141564728551,28.4422997591279,25.3789736225265,25.6282206310163,390287.532794794,0.0,1.0
2000-03-27,71.0,71.75,67.81,68.0,110900,28.5428025851319,28.8443110631439,27.2603865253211,27.3367686730841,275862.889655466,0.0,1.0
2000-03-28,70.25,72.0,69.5,71.06,42000,28.24129410712,28.9448138891479,27.939785629108,28.5669232633729,104474.67417069,0.0,1.0
2000-03-29,65.63,69.75,63.25,68.0,71300,26.3840018825663,28.040288455112,25.4272149790084,27.3367686730841,177358.196865958,0.0,1.0
2000-03-30,59.75,65.5,56.5,56.75,117000,24.0201754149526,26.3317404130442,22.7136386769008,22.8141415029047,291036.592332637,0.0,1.0
2000-03-31,61.0,62.75,59.75,60.0,76800,24.5226895449725,25.2262093270004,24.0201754149526,24.1206782409566,191039.404197834,0.0,1.0
2000-04-03,51.0,55.38,49.75,55.0,127000,20.5025765048131,22.2633860164029,20.0000623747931,22.1106217208768,315911.51475423,0.0,1.0
2000-04-04,50.0,54.75,43.5,54.0,227000,20.1005652007971,22.0101188948729,17.4874917246935,21.7086104168609,564660.738970161,0.0,1.0
2000-04-05,50.0,51.75,48.0,48.0,104200,20.1005652007971,20.804084982825,19.2965425927652,19.2965425927652,259196.691632999,0.0,1.0
2000-04-06,54.5,54.5,52.94,53.0,113800,21.9096160688689,21.9096160688689,21.282478434604,21.306599112845,283076.617157728,0.0,1.0
2000-04-07,55.56,57.06,55.38,57.06,46900,22.3357480511258,22.9387650071497,22.2633860164029,22.9387650071497,116663.386157271,0.0,1.0
2000-04-10,55.63,59.25,55.0,56.25,64800,22.3638888424069,23.8191697629446,22.1106217208768,22.6131358508968,161189.497291922,0.0,1.0
2000-04-11,52.56,54.5,51.5,52.0,119100,21.1297141390779,21.9096160688689,20.703582156821,20.904587808829,296260.326041173,0.0,1.0
2000-04-12,45.5,49.88,45.0,49.81,137900,18.2915143327254,20.0523238443152,18.0905086807174,20.0241830530341,343025.180193767,0.0,1.0
2000-04-13,44.94,48.5,44.0,48.5,127700,18.0663880024765,19.4975482447732,17.6884973767015,19.4975482447732,317652.759323742,0.0,1.0
2000-04-14,42.63,44.75,41.06,44.0,236500,17.1377418901996,17.9900058547134,16.5065841428946,17.6884973767015,588291.915270675,0.0,1.0
2000-04-17,44.94,45.0,40.56,43.25,128000,18.0663880024765,18.0905086807174,16.3055784908866,17.3869888986895,318399.006996389,0.0,1.0
2000-04-18,49.13,49.13,44.75,45.0,69000,19.7508153663033,19.7508153663033,17.9900058547134,18.0905086807174,171636.964708991,0.0,1.0
2000-04-19,48.88,49.75,45.75,46.13,35200,19.6503125402993,20.0000623747931,18.3920171587294,18.5447814542554,87559.7269240072,0.0,1.0
2000-04-20,46.92,48.94,45.75,46.75,26100,18.862370384428,19.6744332185402,18.3920171587294,18.7940284627453,64923.5475203577,0.0,1.0
2000-04-24,47.38,48.75,47.0,48.5,27600,19.0472955842754,19.5980510707772,18.8945312887493,19.4975482447732,68654.7858835965,0.0,1.0
2000-04-25,50.88,50.88,47.13,47.19,51300,20.4543351483312,20.4543351483312,18.9467927582714,18.9709134365123,127608.352022772,0.0,1.0
2000-04-26,51.5,51.94,50.0,50.88,34900,20.703582156821,20.8804671305881,20.1005652007971,20.4543351483312,86813.4792513597,0.0,1.0
2000-04-27,50.81,51.38,49.0,51.38,8200,20.42619435705,20.6553408003391,19.6985538967812,20.6553408003391,20397.4363857063,0.0,1.0
2000-04-28,53.0,53.75,50.5,52.0,17600,21.306599112845,21.6081075908569,20.3015708528051,20.904587808829,43779.8634620036,0.0,1.0
2000-05-01,52.75,53.13,50.5,52.5,32400,21.206096286841,21.358860582367,20.3015708528051,21.105593460837,80594.7486459611,0.0,1.0
2000-05-02,51.63,53.88,51.0,53.38,36800,20.7558436263431,21.660369060379,20.5025765048131,21.459363408371,91539.7145114622,0.0,1.0
2000-05-03,50.0,51.75,49.0,51.44,21900,20.1005652007971,20.804084982825,19.6985538967812,20.6794614785801,54476.0801032887,0.0,1.0
2000-05-04,50.88,51.42,50.31,51.13,12400,20.4543351483312,20.6714212524998,20.2251887050421,20.5548379743351,30844.9038027752,0.0,1.0
2000-05-05,51.25,51.75,50.5,51.25,8200,20.6030793308171,20.804084982825,20.3015708528051,20.6030793308171,20397.4363857062,0.0,1.0
2000-05-08,52.44,54.75,51.25,53.25,20700,21.081472782596,22.0101188948729,20.6030793308171,21.4071019388489,51491.0894126975,0.0,1.0
2000-05-09,51.38,52.63,51.25,52.63,10900,20.6553408003391,21.1578549303591,20.6030793308171,21.1578549303591,27113.6654395364,0.0,1.0
2000-05-10,50.5,51.0,49.75,51.0,23000,20.3015708528051,20.5025765048131,20.0000623747931,20.5025765048131,57212.3215696638,0.0,1.0
2000-05-11,50.69,50.69,49.0,49.0,10800,20.3779530005681,20.3779530005681,19.6985538967812,19.6985538967812,26864.9162153204,0.0,1.0
2000-05-12,50.5,51.13,49.41,49.41,29400,20.3015708528051,20.5548379743351,19.8633785314277,19.8633785314277,73132.2719194833,0.0,1.0
2000-05-15,51.75,51.75,51.0,51.5,21300,20.804084982825,20.804084982825,20.5025765048131,20.703582156821,52983.5847579931,0.0,1.0
2000-05-16,55.0,55.06,54.0,54.0,23000,22.1106217208768,22.1347423991178,21.7086104168609,21.7086104168609,57212.3215696639,0.0,1.0
2000-05-17,54.38,55.25,54.0,54.0,15200,21.861374712387,22.2111245468808,21.7086104168609,21.7086104168609,37809.8820808212,0.0,1.0
2000-05-18,55.5,56.0,54.88,55.0,15300,22.3116273728848,22.5126330248928,22.0623803643949,22.1106217208768,38058.6313050373,0.0,1.0
2000-05-19,54.0,55.0,53.0,53.5,21500,21.7086104168609,22.1106217208768,21.306599112845,21.5076047648529,53481.0832064249,0.0,1.0
2000-05-22,50.75,53.63,49.31,53.63,113000,20.4020736788091,21.559866234375,19.8231774010261,21.559866234375,281086.623364,0.0,1.0
2000-05-23,49.06,51.88,49.06,51.5,29800,19.7226745750221,20.8563464523471,19.7226745750221,20.703582156821,74127.2688163472,0.0,1.0
2000-05-24,47.63,48.5,46.5,48.5,48000,19.1477984102793,19.4975482447732,18.6935256367413,19.4975482447732,119399.627623647,0.0,1.0
2000-05-25,46.13,49.38,46.13,49.38,22200,18.5447814542554,19.8513181923073,18.5447814542554,19.8513181923073,55222.3277759365,0.0,1.0
2000-05-26,45.5,46.5,44.69,46.5,63000,18.2915143327254,18.6935256367413,17.9658851764725,18.6935256367413,156712.011256036,0.0,1.0
2000-05-30,51.0,51.0,48.25,48.25,123400,20.5025765048131,20.5025765048131,19.3970454187692,19.3970454187692,306956.542682457,0.0,1.0
2000-05-31,51.5,51.75,51.0,51.0,33600,20.703582156821,20.804084982825,20.5025765048131,20.5025765048131,83579.7393365526,0.0,1.0
2000-06-01,55.75,55.75,53.25,54.0,27100,22.4121301988888,22.4121301988888,21.4071019388489,21.7086104168609,67411.039762517,0.0,1.0
2000-06-02,57.44,57.75,55.88,56.0,60400,23.0915293026757,23.2161528069207,22.4643916684109,22.5126330248928,150244.531426422,0.0,1.0
2000-06-05,55.19,56.13,55.19,56.03,19700,22.1870038686399,22.5648944944149,22.1870038686399,22.5246933640133,49003.5971705381,0.0,1.0
2000-06-06,54.5,55.94,54.31,55.19,23400,21.9096160688689,22.4885123466518,21.8332339211058,22.1870038686399,58207.3184665275,0.0,1.0
2000-06-07,53.5,54.38,51.94,54.38,19300,21.5076047648529,21.861374712387,20.8804671305881,21.861374712387,48008.6002736745,0.0,1.0
2000-06-08,53.0,53.5,52.0,53.5,10500,21.306599112845,21.5076047648529,20.904587808829,21.5076047648529,26118.6685426726,0.0,1.0
2000-06-09,54.0,54.19,52.13,53.13,14700,21.7086104168609,21.7849925646239,20.9568492783511,21.358860582367,36566.1359597417,0.0,1.0
2000-06-12,55.69,56.38,55.25,55.81,39300,22.3880095206478,22.6653973204188,22.2111245468808,22.4362508771298,97758.4451168606,0.0,1.0
2000-06-13,57.0,57.5,55.44,56.25,30200,22.9146443289087,23.1156499809167,22.2875066946439,22.6131358508968,75122.2657132109,0.0,1.0
2000-06-14,61.47,61.88,58.5,58.5,47200,24.71163485786,24.8764594925065,23.5176612849326,23.5176612849326,117409.633829919,0.0,1.0
2000-06-15,58.94,59.38,57.75,59.0,33400,23.6945462586997,23.8714312324667,23.2161528069207,23.7186669369406,83082.2408881204,0.0,1.0
2000-06-16,58.06,59.0,57.38,57.5,19900,23.3407763111656,23.7186669369406,23.0674086244348,23.1156499809167,49501.0956189701,0.0,1.0
2000-06-19,51.75,51.88,49.0,51.88,182100,20.804084982825,20.8563464523471,19.6985538967812,20.8563464523471,452972.337297209,0.0,1.0
2000-06-20,52.25,53.75,51.88,52.13,75600,21.005090634833,21.6081075908569,20.8563464523471,20.9568492783511,188054.413507243,0.0,1.0
2000-06-21,54.0,54.63,52.25,52.25,36300,21.7086104168609,21.9618775383909,21.005090634833,21.005090634833,90295.9683903825,0.0,1.0
2000-06-22,53.63,54.0,52.88,54.0,15600,21.559866234375,21.7086104168609,21.258357756363,21.7086104168609,38804.878977685,0.0,1.0
2000-06-23,52.06,52.75,52.0,52.63,17800,20.92870848707,21.206096286841,20.904587808829,21.1578549303591,44277.3619104354,0.0,1.0
2000-06-26,55.0,55.75,53.63,54.13,29900,22.1106217208768,22.4121301988888,21.559866234375,21.760871886383,74376.0180405631,0.0,1.0
2000-06-27,56.0,56.63,54.75,55.56,20400,22.5126330248928,22.7659001464228,22.0101188948729,22.3357480511258,50744.8417400496,0.0,1.0
2000-06-28,54.75,55.19,54.06,54.5,11300,22.0101188948729,22.1870038686399,21.7327310951019,21.9096160688689,28108.6623364,0.0,1.0
2000-06-29,52.0,54.31,52.0,54.13,19200,20.904587808829,21.8332339211058,20.904587808829,21.760871886383,47759.8510494585,0.0,1.0
2000-06-30,53.0,54.0,51.5,51.5,13800,21.306599112845,21.7086104168609,20.703582156821,20.703582156821,34327.3929417982,0.0,1.0
2000-07-03,54.5,54.5,53.0,53.5,13100,21.9096160688689,21.9096160688689,21.306599112845,21.5076047648529,32586.1483722868,0.0,1.0
2000-07-05,56.5,57.13,56.0,57.0,42700,22.7136386769008,22.9669057984308,22.5126330248928,22.9146443289087,106215.918740202,0.0,1.0
2000-07-06,55.63,56.13,55.38,56.0,11500,22.3638888424069,22.5648944944149,22.2633860164029,22.5126330248928,28606.1607848319,0.0,1.0
2000-07-07,56.5,57.0,55.75,55.75,8300,22.7136386769008,22.9146443289087,22.4121301988888,22.4121301988888,20646.1856099221,0.0,1.0
2000-07-10,54.25,54.5,53.0,54.13,4300,21.8091132428649,21.9096160688689,21.306599112845,21.760871886383,10696.216641285,0.0,1.0
2000-07-11,55.5,56.25,55.0,55.0,19400,22.3116273728848,22.6131358508968,22.1106217208768,22.1106217208768,48257.3494978904,0.0,1.0
2000-07-12,57.0,57.0,56.0,56.5,13800,22.9146443289087,22.9146443289087,22.5126330248928,22.7136386769008,34327.3929417983,0.0,1.0
2000-07-13,55.63,57.0,55.5,56.0,9900,22.3638888424069,22.9146443289087,22.3116273728848,22.5126330248928,24626.173197377,0.0,1.0
2000-07-14,55.0,56.0,54.69,55.5,31200,22.1106217208768,22.5126330248928,21.9859982166319,22.3116273728848,77609.7579553702,0.0,1.0
2000-07-17,54.0,55.5,53.38,54.75,43900,21.7086104168609,22.3116273728848,21.459363408371,22.0101188948729,109200.909430793,0.0,1.0
2000-07-18,53.81,54.25,53.31,53.56,16900,21.6322282690979,21.8091132428649,21.4312226170899,21.5317254430939,42038.6188924921,0.0,1.0
2000-07-19,52.19,53.19,50.38,53.19,74800,20.980969956592,21.382981260608,20.2533294963232,21.382981260608,186064.419713516,0.0,1.0
2000-07-20,52.75,53.13,52.5,53.13,11400,21.206096286841,21.358860582367,21.105593460837,21.358860582367,28357.411560616,0.0,1.0
2000-07-21,52.88,53.88,51.75,53.75,28000,21.258357756363,21.660369060379,20.804084982825,21.6081075908569,69649.7827804605,0.0,1.0
2000-07-24,51.25,52.0,51.25,51.25,15100,20.6030793308171,20.904587808829,20.6030793308171,20.6030793308171,37561.1328566053,0.0,1.0
2000-07-25,49.56,51.0,49.5,51.0,27700,19.9236802270301,20.5025765048131,19.8995595487892,20.5025765048131,68903.5351078126,0.0,1.0
2000-07-26,48.56,50.25,48.31,50.0,35400,19.5216689230142,20.2010680268011,19.4211660970102,20.1005652007971,88057.225372439,0.0,1.0
2000-07-27,48.0,49.44,47.75,49.0,19000,19.2965425927652,19.8754388705482,19.1960397667613,19.6985538967812,47262.3526010268,0.0,1.0
2000-07-28,46.44,49.0,46.38,49.0,14700,18.6694049585004,19.6985538967812,18.6452842802594,19.6985538967812,36566.1359597416,0.0,1.0
2000-07-31,48.81,48.81,47.5,47.5,24700,19.6221717490182,19.6221717490182,19.0955369407573,19.0955369407573,61441.0583813345,0.0,1.0
2000-08-01,47.5,48.88,47.44,48.5,6900,19.0955369407573,19.6503125402993,19.0714162625163,19.4975482447732,17163.6964708991,0.0,1.0
2000-08-02,50.5,50.88,49.13,49.19,15500,20.3015708528051,20.4543351483312,19.7508153663033,19.7749360445442,38556.1297534691,0.0,1.0
2000-08-03,50.31,50.5,49.88,49.88,19900,20.2251887050421,20.3015708528051,20.0523238443152,20.0523238443152,49501.09561897,0.0,1.0
2000-08-04,50.44,51.0,50.0,50.34,13700,20.2774501745641,20.5025765048131,20.1005652007971,20.2372490441626,34078.6437175824,0.0,1.0
2000-08-07,52.38,52.5,51.94,51.94,12300,21.0573521043551,21.105593460837,20.8804671305881,20.8804671305881,30596.1545785593,0.0,1.0
2000-08-08,51.0,52.13,51.0,51.75,44400,20.5025765048131,20.9568492783511,20.5025765048131,20.804084982825,110444.655551873,0.0,1.0
2000-08-09,50.5,51.5,50.25,51.5,10800,20.3015708528051,20.703582156821,20.2010680268011,20.703582156821,26864.9162153204,0.0,1.0
2000-08-10,49.0,50.25,48.94,50.0,39200,19.6985538967812,20.2010680268011,19.6744332185402,20.1005652007971,97509.6958926444,0.0,1.0
2000-08-11,50.25,50.25,48.81,48.81,41600,20.2010680268011,20.2010680268011,19.6221717490182,19.6221717490182,103479.677273827,0.0,1.0
2000-08-14,49.0,50.06,48.5,50.06,7700,19.6985538967812,20.1246858790381,19.4975482447732,20.1246858790381,19153.6902646266,0.0,1.0
2000-08-15,50.38,50.69,49.75,50.5,24700,20.2533294963232,20.3779530005681,20.0000623747931,20.3015708528051,61441.0583813346,0.0,1.0
2000-08-16,50.5,51.0,50.5,51.0,10000,20.3015708528051,20.5025765048131,20.3015708528051,20.5025765048131,24874.922421593,0.0,1.0
2000-08-17,49.94,50.5,49.19,49.19,18100,20.0764445225562,20.3015708528051,19.7749360445442,19.7749360445442,45023.6095830832,0.0,1.0
2000-08-18,49.5,50.0,49.5,49.94,14300,19.8995595487892,20.1005652007971,19.8995595487892,20.0764445225562,35571.1390628779,0.0,1.0
2000-08-21,49.38,50.0,49.25,50.0,6900,19.8513181923073,20.1005652007971,19.7990567227852,20.1005652007971,17163.6964708991,0.0,1.0
2000-08-22,50.31,50.31,49.81,50.0,11300,20.2251887050421,20.2251887050421,20.0241830530341,20.1005652007971,28108.6623364,0.0,1.0
2000-08-23,49.63,49.81,49.06,49.81,16800,19.9518210183112,20.0241830530341,19.7226745750221,20.0241830530341,41789.8696682763,0.0,1.0
2000-08-24,49.5,50.31,48.58,50.19,18500,19.8995595487892,20.2251887050421,19.5297091490945,20.1769473485602,46018.6064799469,0.0,1.0
2000-08-25,49.75,49.75,49.13,49.5,6000,20.0000623747931,20.0000623747931,19.7508153663033,19.8995595487892,14924.9534529558,0.0,1.0
2000-08-28,53.13,53.13,52.06,52.06,97700,21.358860582367,21.358860582367,20.92870848707,20.92870848707,243027.992058964,0.0,1.0
2000-08-29,52.56,53.0,51.88,52.94,12100,21.1297141390779,21.306599112845,20.8563464523471,21.282478434604,30098.6561301276,0.0,1.0
2000-08-30,50.5,52.0,49.69,52.0,13200,20.3015708528051,20.904587808829,19.9759416965522,20.904587808829,32834.8975965027,0.0,1.0
2000-08-31,51.0,51.0,50.0,50.69,6400,20.5025765048131,20.5025765048131,20.1005652007971,20.3779530005681,15919.9503498195,0.0,1.0
2000-09-01,51.13,52.63,51.0,51.0,16300,20.5548379743351,21.1578549303591,20.5025765048131,20.5025765048131,40546.1235471966,0.0,1.0
2000-09-05,49.25,50.44,49.13,50.25,23700,19.7990567227852,20.2774501745641,19.7508153663033,20.2010680268011,58953.5661391753,0.0,1.0
2000-09-06,49.13,50.25,48.75,49.25,9700,19.7508153663033,20.2010680268011,19.5980510707772,19.7990567227852,24128.6747489451,0.0,1.0
2000-09-07,49.0,49.5,48.63,49.5,29300,19.6985538967812,19.8995595487892,19.5498097142953,19.8995595487892,72883.5226952674,0.0,1.0
2000-09-08,48.5,49.06,48.5,48.5,5100,19.4975482447732,19.7226745750221,19.4975482447732,19.4975482447732,12686.2104350124,0.0,1.0
2000-09-11,47.81,49.5,47.75,48.98,69400,19.2201604450022,19.8995595487892,19.1960397667613,19.6905136707009,172631.961605855,0.0,1.0
2000-09-12,47.0,48.88,47.0,48.44,60100,18.8945312887493,19.6503125402993,18.8945312887493,19.4734275665323,149498.283753774,0.0,1.0
2000-09-13,48.19,48.38,46.75,47.5,40900,19.3729247405283,19.4493068882913,18.7940284627453,19.0955369407573,101738.432704315,0.0,1.0
2000-09-14,46.56,47.75,46.56,47.75,7700,18.7176463149823,19.1960397667613,18.7176463149823,19.1960397667613,19153.6902646266,0.0,1.0
2000-09-15,46.44,47.5,46.06,47.5,14900,18.6694049585004,19.0955369407573,18.5166406629743,19.0955369407573,37063.6344081735,0.0,1.0
2000-09-18,43.88,46.38,43.25,46.06,62000,17.6402560202196,18.6452842802594,17.3869888986895,18.5166406629743,154224.519013876,0.0,1.0
2000-09-19,44.69,45.75,44.0,44.0,14000,17.9658851764725,18.3920171587294,17.6884973767015,17.6884973767015,34824.8913902301,0.0,1.0
2000-09-20,44.13,45.0,43.5,44.0,15900,17.7407588462235,18.0905086807174,17.4874917246935,17.6884973767015,39551.1266503329,0.0,1.0
2000-09-21,43.0,44.63,42.88,44.44,42100,17.2864860726855,17.9417644982315,17.2382447162036,17.8653823504685,104723.423394907,0.0,1.0
2000-09-22,42.5,42.88,41.38,42.88,47300,17.0854804206776,17.2382447162036,16.6352277601797,17.2382447162036,117658.383054134,0.0,1.0
2000-09-25,42.75,43.56,42.5,43.44,13200,17.1859832466815,17.5116124029345,17.0854804206776,17.4633710464525,32834.8975965028,0.0,1.0
2000-09-26,42.0,43.0,42.0,42.5,27100,16.8844747686696,17.2864860726855,16.8844747686696,17.0854804206776,67411.0397625169,0.0,1.0
2000-09-27,42.25,43.0,42.25,42.69,17900,16.9849775946736,17.2864860726855,16.9849775946736,17.1618625684406,44526.1111346514,0.0,1.0
2000-09-28,42.38,42.5,42.0,42.0,12800,17.0372390641956,17.0854804206776,16.8844747686696,16.8844747686696,31839.9006996391,0.0,1.0
2000-09-29,41.25,42.5,40.63,42.5,37700,16.5829662906576,17.0854804206776,16.3337192821677,17.0854804206776,93778.4575294057,0.0,1.0
2000-10-02,40.56,41.5,40.56,40.75,32300,16.3055784908866,16.6834691166616,16.3055784908866,16.3819606386497,80345.9994217455,0.0,1.0
2000-10-03,41.44,42.5,41.44,42.0,9800,16.6593484384207,17.0854804206776,16.6593484384207,16.8844747686696,24377.4239731611,0.0,1.0
2000-10-04,42.06,42.38,41.63,42.25,19600,16.9085954469105,17.0372390641956,16.7357305861837,16.9849775946736,48754.8479463224,0.0,1.0
2000-10-05,39.25,40.94,39.0,40.94,74500,15.7789436826257,16.4583427864127,15.6784408566218,16.4583427864127,185318.172040868,0.0,1.0
2000-10-06,38.0,39.06,37.5,39.0,32900,15.2764295526058,15.7025615348627,15.0754239005978,15.6784408566218,81838.494767041,0.0,1.0
2000-10-09,37.0,38.0,33.5,34.0,60300,14.8744182485899,15.2764295526058,13.4673786845341,13.668384336542,149995.782202205,0.0,1.0
2000-10-10,35.25,36.0,34.5,34.5,50000,14.170898466562,14.4724069445739,13.86938998855,13.86938998855,124374.612107965,0.0,1.0
2000-10-11,34.56,35.25,33.75,34.89,31100,13.893510666791,14.170898466562,13.5678815105381,14.0261743971162,77361.008731154,0.0,1.0
2000-10-12,29.88,32.5,29.88,31.5,77100,12.0120977639964,13.0653673805181,12.0120977639964,12.6633560765022,191785.651870481,0.0,1.0
2000-10-13,33.56,33.56,30.0,30.13,18400,13.491499362775,13.491499362775,12.0603391204783,12.1126005900004,45769.8572557312,0.0,1.0
2000-10-16,34.0,34.81,33.25,34.81,9600,13.668384336542,13.994013492795,13.3668758585301,13.994013492795,23879.9255247293,0.0,1.0
2000-10-17,34.31,35.0,34.0,34.52,20900,13.793007840787,14.070395640558,13.668384336542,13.8774302146303,51988.5878611293,0.0,1.0
2000-10-18,34.0,34.5,33.0,34.14,54600,13.668384336542,13.86938998855,13.2663730325261,13.7246659191043,135817.076421898,0.0,1.0
2000-10-19,34.38,34.63,33.5,34.0,32100,13.8211486320681,13.9216514580721,13.4673786845341,13.668384336542,79848.5009733135,0.0,1.0
2000-10-20,33.5,34.0,32.94,34.0,27400,13.4673786845341,13.668384336542,13.2422523542851,13.668384336542,68157.2874351646,0.0,1.0
2000-10-23,31.75,32.19,31.38,31.38,18800,12.7638589025062,12.9407438762732,12.6151147200203,12.6151147200203,46764.8541525947,0.0,1.0
2000-10-24,30.25,31.11,30.0,30.75,15700,12.1608419464823,12.506571667936,12.0603391204783,12.3618475984902,39053.6282019009,0.0,1.0
2000-10-25,30.38,30.5,30.25,30.5,9200,12.2131034160043,12.2613447724863,12.1608419464823,12.2613447724863,22884.9286278656,0.0,1.0
2000-10-26,32.56,32.56,31.25,31.25,33300,13.0894880587591,13.0894880587591,12.5628532504982,12.5628532504982,82833.4916639046,0.0,1.0
2000-10-27,33.0,34.0,32.63,34.0,9300,13.2663730325261,13.668384336542,13.1176288500402,13.668384336542,23133.6778520815,0.0,1.0
2000-10-30,32.31,33.88,32.25,33.86,9100,12.9889852327551,13.6201429800601,12.9648645545142,13.6121027539798,22636.1794036496,0.0,1.0
2000-10-31,33.13,33.5,32.31,32.33,14700,13.3186345020482,13.4673786845341,12.9889852327551,12.9970254588354,36566.1359597416,0.0,1.0
2000-11-01,32.75,34.5,32.44,34.25,10500,13.1658702065221,13.86938998855,13.0412467022772,13.768887162546,26118.6685426727,0.0,1.0
2000-11-02,34.88,35.06,34.75,34.94,34400,14.0221542840761,14.094516318799,13.969892814554,14.046274962317,85569.7331302797,0.0,1.0
2000-11-03,35.25,35.63,35.0,35.0,18800,14.170898466562,14.323662762088,14.070395640558,14.070395640558,46764.8541525947,0.0,1.0
2000-11-06,36.06,36.75,36.06,36.75,18600,14.4965276228149,14.7739154225859,14.4965276228149,14.7739154225859,46267.3557041629,0.0,1.0
2000-11-07,34.5,35.56,34.13,34.88,34500,13.86938998855,14.2955219708069,13.7206458060641,14.0221542840761,85818.4823544959,0.0,1.0
2000-11-08,33.56,36.0,33.56,34.63,13000,13.491499362775,14.4724069445739,13.491499362775,13.9216514580721,32337.3991480709,0.0,1.0
2000-11-09,35.56,35.56,34.81,34.81,26100,14.2955219708069,14.2955219708069,13.994013492795,13.994013492795,64923.5475203577,0.0,1.0
2000-11-10,34.75,35.38,34.75,35.0,88800,13.969892814554,14.2231599360841,13.969892814554,14.070395640558,220889.311103746,0.0,1.0
2000-11-13,35.63,35.81,34.88,35.0,154900,14.323662762088,14.3960247968109,14.0221542840761,14.070395640558,385312.548310476,0.0,1.0
2000-11-14,37.75,38.5,35.69,35.69,19100,15.1759267266018,15.4774352046138,14.347783440329,14.347783440329,47511.1018252427,0.0,1.0
2000-11-15,38.38,38.38,37.44,37.5,19900,15.4291938481319,15.4291938481319,15.0513032223569,15.0754239005978,49501.0956189699,0.0,1.0
2000-11-16,37.88,38.63,37.88,38.56,20800,15.2281881961239,15.5296966741359,15.2281881961239,15.5015558828547,51739.8386369134,0.0,1.0
2000-11-17,38.0,38.5,37.81,37.81,17300,15.2764295526058,15.4774352046138,15.2000474048428,15.2000474048428,43033.6157893559,0.0,1.0
2000-11-20,38.0,39.0,37.75,38.02,31000,15.2764295526058,15.6784408566218,15.1759267266018,15.2844697786861,77112.2595069383,0.0,1.0
2000-11-21,38.13,38.69,37.63,38.0,40000,15.3286910221279,15.5538173523768,15.1276853701199,15.2764295526058,99499.6896863718,0.0,1.0
2000-11-22,34.69,37.88,34.13,37.75,35300,13.945772136313,15.2281881961239,13.7206458060641,15.1759267266018,87808.4761482235,0.0,1.0
2000-11-24,38.13,38.13,35.5,36.0,22700,15.3286910221279,15.3286910221279,14.271401292566,14.4724069445739,56466.073897016,0.0,1.0
2000-11-27,39.25,40.0,38.5,38.63,28000,15.7789436826257,16.0804521606377,15.4774352046138,15.5296966741359,69649.7827804605,0.0,1.0
2000-11-28,38.0,38.94,37.81,38.88,75900,15.2764295526058,15.6543201783808,15.2000474048428,15.6301995001399,188800.661179891,0.0,1.0
2000-11-29,39.0,39.31,38.56,39.08,14200,15.6784408566218,15.8030643608667,15.5015558828547,15.710601760943,35322.3898386619,0.0,1.0
2000-11-30,38.38,38.94,38.0,38.38,28900,15.4291938481319,15.6543201783808,15.2764295526058,15.4291938481319,71888.5257984036,0.0,1.0
2000-12-01,39.0,39.44,38.08,38.08,33100,15.6784408566218,15.8553258303888,15.3085904569271,15.3085904569271,82335.9932154725,0.0,1.0
2000-12-04,38.0,38.38,37.5,38.25,18900,15.2764295526058,15.4291938481319,15.0754239005978,15.3769323786098,47013.6033768108,0.0,1.0
2000-12-05,39.25,39.25,38.06,38.5,18900,15.7789436826257,15.7789436826257,15.3005502308468,15.4774352046138,47013.6033768109,0.0,1.0
2000-12-06,37.75,39.38,37.56,38.63,2700,15.1759267266018,15.8312051521478,15.0995445788388,15.5296966741359,6716.22905383012,0.0,1.0
2000-12-07,37.94,39.23,37.5,38.69,23400,15.2523088743649,15.7709034565454,15.0754239005978,15.5538173523768,58207.3184665274,0.0,1.0
2000-12-08,38.88,38.88,37.5,38.38,24600,15.6301995001399,15.6301995001399,15.0754239005978,15.4291938481319,61192.3091571185,0.0,1.0
2000-12-11,38.25,38.25,38.0,38.0,1300,15.3769323786098,15.3769323786098,15.2764295526058,15.2764295526058,3233.73991480709,0.0,1.0
2000-12-12,36.78,38.0,36.5,38.0,32200,14.7859757617064,15.2764295526058,14.6734125965819,15.2764295526058,80097.2501975292,0.0,1.0
2000-12-13,36.56,36.75,35.88,36.75,10500,14.6975332748229,14.7739154225859,14.424165588092,14.7739154225859,26118.6685426726,0.0,1.0
2000-12-14,35.19,35.94,34.38,35.94,13200,14.146777788321,14.448286266333,13.8211486320681,14.448286266333,32834.8975965028,0.0,1.0
2000-12-15,35.31,35.44,35.13,35.13,11600,14.1950191448029,14.247280614325,14.1226571100801,14.1226571100801,28854.9100090479,0.0,1.0
2000-12-18,35.75,37.13,35.5,37.13,10100,14.3719041185699,14.926679718112,14.271401292566,14.926679718112,25123.671645809,0.0,1.0
2000-12-19,35.19,35.69,35.0,35.13,22800,14.146777788321,14.347783440329,14.070395640558,14.1226571100801,56714.8231212321,0.0,1.0
2000-12-20,33.25,35.0,32.75,33.58,49500,13.3668758585301,14.070395640558,13.1658702065221,13.4995395888554,123130.865986885,0.0,1.0
2000-12-21,32.94,33.44,32.75,33.0,25400,13.2422523542851,13.4432580062931,13.1658702065221,13.2663730325261,63182.3029508464,0.0,1.0
2000-12-22,34.0,34.0,32.0,32.94,31000,13.668384336542,13.668384336542,12.8643617285102,13.2422523542851,77112.2595069385,0.0,1.0
2000-12-26,31.81,33.12,31.12,32.25,41000,12.7879795807471,13.314614389008,12.5105917809761,12.9648645545142,101987.181928531,0.0,1.0
2000-12-27,32.06,32.19,31.63,31.75,37400,12.8884824067511,12.9407438762732,12.7156175460243,12.7638589025062,93032.2098567579,0.0,1.0
2000-12-28,28.13,31.44,27.0,31.44,36700,11.3085779819685,12.6392353982612,10.8543052084305,12.6392353982612,91290.9652872459,0.0,1.0
2000-12-29,29.31,29.88,27.69,27.69,30500,11.7829513207073,12.0120977639964,11.1316930082015,11.1316930082015,75868.5133858584,0.0,1.0
2001-01-02,28.19,29.44,28.13,29.44,32400,11.3326986602094,11.8352127902294,11.3085779819685,11.8352127902294,80594.7486459614,0.0,1.0
2001-01-03,30.0,30.25,28.0,28.5,145300,12.0603391204783,12.1608419464823,11.2563165124464,11.4573221644544,361432.622785745,0.0,1.0
2001-01-04,31.44,32.13,30.75,31.06,68600,12.6392353982612,12.9166231980322,12.3618475984902,12.4864711027352,170641.967812128,0.0,1.0
2001-01-05,31.06,32.38,30.75,32.0,42400,12.4864711027352,13.0171260240362,12.3618475984902,12.8643617285102,105469.671067554,0.0,1.0
2001-01-08,31.63,31.63,30.75,31.13,23100,12.7156175460243,12.7156175460243,12.3618475984902,12.5146118940163,57461.0707938796,0.0,1.0
2001-01-09,31.75,32.0,31.5,31.5,14000,12.7638589025062,12.8643617285102,12.6633560765022,12.6633560765022,34824.8913902301,0.0,1.0
2001-01-10,33.06,33.13,31.94,31.94,20400,13.2904937107671,13.3186345020482,12.8402410502692,12.8402410502692,50744.8417400495,0.0,1.0
2001-01-11,33.0,33.75,32.06,33.0,15100,13.2663730325261,13.5678815105381,12.8884824067511,13.2663730325261,37561.1328566054,0.0,1.0
2001-01-12,34.0,34.0,32.97,33.0,18400,13.668384336542,13.668384336542,13.2543126934056,13.2663730325261,45769.8572557312,0.0,1.0
2001-01-16,35.75,36.13,34.31,35.31,79600,14.3719041185699,14.524668414096,13.793007840787,14.1950191448029,198004.382475881,0.0,1.0
2001-01-17,37.88,38.0,36.39,36.39,13700,15.2281881961239,15.2764295526058,14.6291913531402,14.6291913531402,34078.6437175824,0.0,1.0
2001-01-18,36.19,36.75,35.5,36.02,6400,14.548789092337,14.7739154225859,14.271401292566,14.4804471706543,15919.9503498195,0.0,1.0
2001-01-19,35.38,36.5,35.38,36.5,5000,14.2231599360841,14.6734125965819,14.2231599360841,14.6734125965819,12437.4612107964,0.0,1.0
2001-01-22,33.63,34.38,33.63,34.36,1400,13.5196401540562,13.8211486320681,13.5196401540562,13.8131084059878,3482.489139023,0.0,1.0
2001-01-23,34.19,34.25,33.25,33.5,38400,13.7447664843051,13.768887162546,13.3668758585301,13.4673786845341,95519.7020989169,0.0,1.0
2001-01-24,34.5,34.5,34.5,34.5,200,13.86938998855,13.86938998855,13.86938998855,13.86938998855,497.49844843186,0.0,1.0
2001-01-25,33.38,33.75,33.38,33.75,2200,13.4191373280522,13.5678815105381,13.4191373280522,13.5678815105381,5472.48293275044,0.0,1.0
2001-01-26,33.13,33.25,32.56,33.0,48800,13.3186345020482,13.3668758585301,13.0894880587591,13.2663730325261,121389.621417374,0.0,1.0
2001-01-29,31.5,32.31,30.56,32.31,18900,12.6633560765022,12.9889852327551,12.2854654507272,12.9889852327551,47013.6033768107,0.0,1.0
2001-01-30,31.25,31.25,30.75,31.25,14700,12.5628532504982,12.5628532504982,12.3618475984902,12.5628532504982,36566.1359597417,0.0,1.0
2001-01-31,30.81,31.0,30.5,30.63,7900,12.3859682767312,12.4623504244942,12.2613447724863,12.3136062420083,19651.1887130584,0.0,1.0
2001-02-01,31.56,31.81,30.5,30.56,5600,12.6874767547431,12.7879795807471,12.2613447724863,12.2854654507272,13929.9565560921,0.0,1.0
2001-02-02,30.0,31.48,30.0,31.48,16700,12.0603391204783,12.6553158504219,12.0603391204783,12.6553158504219,41541.1204440602,0.0,1.0
2001-02-05,32.25,32.38,31.81,31.81,8500,12.9648645545142,13.0171260240362,12.7879795807471,12.7879795807471,21143.6840583539,0.0,1.0
2001-02-06,32.44,32.75,32.38,32.38,16600,13.0412467022772,13.1658702065221,13.0171260240362,13.0171260240362,41292.3712198443,0.0,1.0
2001-02-07,32.5,33.81,32.5,32.5,17400,13.0653673805181,13.592002188779,13.0653673805181,13.0653673805181,43282.3650135719,0.0,1.0
2001-02-08,32.25,33.13,32.25,33.13,9200,12.9648645545142,13.3186345020482,12.9648645545142,13.3186345020482,22884.9286278654,0.0,1.0
2001-02-09,32.63,34.0,32.02,34.0,2900,13.1176288500402,13.668384336542,12.8724019545905,13.668384336542,7213.72750226197,0.0,1.0
2001-02-12,33.25,33.25,32.64,32.64,11100,13.3668758585301,13.3668758585301,13.1216489630804,13.1216489630804,27611.1638879682,0.0,1.0
2001-02-13,33.0,33.61,33.0,33.61,4100,13.2663730325261,13.5115999279758,13.2663730325261,13.5115999279758,10198.7181928531,0.0,1.0
2001-02-14,31.38,32.5,30.38,32.5,9400,12.6151147200203,13.0653673805181,12.2131034160043,13.0653673805181,23382.4270762974,0.0,1.0
2001-02-15,31.0,31.25,30.5,31.11,19300,12.4623504244942,12.5628532504982,12.2613447724863,12.506571667936,48008.6002736745,0.0,1.0
2001-02-16,30.0,30.25,29.44,30.02,11700,12.0603391204783,12.1608419464823,11.8352127902294,12.0683793465586,29103.6592332637,0.0,1.0
2001-02-20,28.75,29.98,28.63,29.98,10400,11.5578249904584,12.052298894398,11.5095836339764,12.052298894398,25869.9193184566,0.0,1.0
2001-02-21,28.5,28.88,28.13,28.5,5700,11.4573221644544,11.6100864599804,11.3085779819685,11.4573221644544,14178.7057803079,0.0,1.0
2001-02-22,27.88,28.19,26.0,28.19,29600,11.2080751559645,11.3326986602094,10.4522939044145,11.3326986602094,73629.7703679151,0.0,1.0
2001-02-23,27.5,28.75,26.63,26.81,21100,11.0553108604384,11.5578249904584,10.7055610259446,10.7779230606674,52486.0863095613,0.0,1.0
2001-02-26,30.75,31.0,29.52,29.7,15600,12.3618475984902,12.4623504244942,11.8673736945506,11.9397357292735,38804.8789776851,0.0,1.0
2001-02-27,30.63,31.0,30.56,30.63,4900,12.3136062420083,12.4623504244942,12.2854654507272,12.3136062420083,12188.7119865806,0.0,1.0
2001-02-28,29.75,30.13,28.75,30.0,26400,11.9598362944743,12.1126005900004,11.5578249904584,12.0603391204783,65669.7951930054,0.0,1.0
2001-03-01,28.88,29.75,28.25,29.75,9300,11.6100864599804,11.9598362944743,11.3568193384504,11.9598362944743,23133.6778520815,0.0,1.0
2001-03-02,28.06,28.63,27.88,28.63,13900,11.2804371906873,11.5095836339764,11.2080751559645,11.5095836339764,34576.1421660144,0.0,1.0
2001-03-05,27.5,28.13,27.5,28.13,3400,11.0553108604384,11.3085779819685,11.0553108604384,11.3085779819685,8457.47362334163,0.0,1.0
2001-03-06,28.0,28.25,27.75,27.89,18100,11.2563165124464,11.3568193384504,11.1558136864424,11.2120952690046,45023.6095830833,0.0,1.0
2001-03-07,27.5,28.5,26.63,28.5,35600,11.0553108604384,11.4573221644544,10.7055610259446,11.4573221644544,88554.7238208711,0.0,1.0
2001-03-08,26.0,28.0,25.75,27.5,29700,10.4522939044145,11.2563165124464,10.3517910784105,11.0553108604384,73878.5195921312,0.0,1.0
2001-03-09,26.0,26.38,24.25,26.0,43100,10.4522939044145,10.6050581999406,9.74877412238661,10.4522939044145,107210.915637066,0.0,1.0
2001-03-12,25.13,26.44,25.13,25.44,3000,10.1025440699206,10.6291788781815,10.1025440699206,10.2271675741656,7462.47672647792,0.0,1.0
2001-03-13,25.5,25.56,24.5,24.5,5700,10.2512882524065,10.2754089306475,9.84927694839059,9.84927694839059,14178.705780308,0.0,1.0
2001-03-14,23.06,24.44,22.88,24.38,11000,9.27038067060764,9.82515627014964,9.19801863588477,9.80103559190868,27362.4146637523,0.0,1.0
2001-03-15,22.81,22.89,22.75,22.88,9200,9.16987784460365,9.20203874892493,9.1457571663627,9.19801863588477,22884.9286278655,0.0,1.0
2001-03-16,22.63,23.0,22.44,22.52,67500,9.09751580988078,9.24625999236668,9.02113366211775,9.05329456643903,167905.726345753,0.0,1.0
2001-03-19,24.44,24.5,23.63,23.69,26900,9.82515627014964,9.84927694839059,9.49952711389672,9.52364779213768,66913.5413140851,0.0,1.0
2001-03-20,23.75,25.0,23.75,24.5,9000,9.54776847037864,10.0502826003986,9.54776847037864,9.84927694839059,22387.4301794337,0.0,1.0
2001-03-21,23.0,23.63,22.5,23.63,4200,9.24625999236668,9.49952711389672,9.04525434035871,9.49952711389672,10447.4674170691,0.0,1.0
2001-03-22,21.25,22.0,20.0,22.0,11400,8.54274021033878,8.84424868835074,8.04022608031885,8.84424868835074,28357.411560616,0.0,1.0
2001-03-23,21.94,22.0,21.0,21.0,1700,8.82012801010978,8.84424868835074,8.4422373843348,8.4422373843348,4228.73681167081,0.0,1.0
2001-03-26,22.38,23.0,22.38,23.0,10800,8.9970129838768,9.24625999236668,8.9970129838768,9.24625999236668,26864.9162153204,0.0,1.0
2001-03-27,23.06,23.06,22.06,22.06,800,9.27038067060764,9.27038067060764,8.86836936659169,8.86836936659169,1989.99379372744,0.0,1.0
2001-03-28,21.38,21.75,21.38,21.75,2800,8.59500167986085,8.74374586234675,8.59500167986085,8.74374586234675,6964.97827804603,0.0,1.0
2001-03-29,20.63,22.0,20.63,20.75,700,8.2934932018489,8.84424868835074,8.2934932018489,8.34173455833081,1741.24456951151,0.0,1.0
2001-03-30,20.88,20.88,20.75,20.75,2000,8.39399602785288,8.39399602785288,8.34173455833081,8.34173455833081,4974.98448431859,0.0,1.0
2001-04-02,20.81,20.88,20.5,20.5,10700,8.36585523657177,8.39399602785288,8.24123173232682,8.24123173232682,26616.1669911045,0.0,1.0
2001-04-03,20.0,20.5,19.88,20.5,14000,8.04022608031885,8.24123173232682,7.99198472383694,8.24123173232682,34824.8913902302,0.0,1.0
2001-04-04,20.44,20.5,20.0,20.0,5300,8.21711105408587,8.24123173232682,8.04022608031885,8.04022608031885,13183.7088834443,0.0,1.0
2001-04-05,21.94,21.94,20.88,21.63,4200,8.82012801010978,8.82012801010978,8.39399602785288,8.69550450586484,10447.4674170691,0.0,1.0
2001-04-06,21.94,22.0,21.13,22.0,3800,8.82012801010978,8.84424868835074,8.49449885385687,8.84424868835074,9452.47052020533,0.0,1.0
2001-04-09,21.53,21.53,21.0,21.0,700,8.65530337546325,8.65530337546325,8.4422373843348,8.4422373843348,1741.24456951151,0.0,1.0
2001-04-10,23.95,23.95,22.78,22.78,10900,9.62817073118183,9.62817073118183,9.15781750548317,9.15781750548317,27113.6654395363,0.0,1.0
2001-04-11,23.15,23.15,23.1,23.1,1300,9.30656168796907,9.30656168796907,9.28646112276827,9.28646112276827,3233.73991480709,0.0,1.0
2001-04-12,23.95,23.95,23.17,23.17,1200,9.62817073118183,9.62817073118183,9.31460191404939,9.31460191404939,2984.99069059115,0.0,1.0
2001-04-16,23.7,24.44,23.7,24.0,3000,9.52766790517784,9.82515627014964,9.52766790517784,9.64827129638262,7462.47672647789,0.0,1.0
2001-04-17,23.0,23.45,23.0,23.15,9500,9.24625999236668,9.42716507917386,9.24625999236668,9.30656168796907,23631.1763005133,0.0,1.0
2001-04-18,24.5,24.98,23.5,23.75,9200,9.84927694839059,10.0422423743182,9.44726564437465,9.54776847037864,22884.9286278655,0.0,1.0
2001-04-19,24.0,24.29,23.46,24.29,7400,9.64827129638262,9.76485457454725,9.43118519221401,9.76485457454725,18407.4425919788,0.0,1.0
2001-04-20,24.0,24.5,24.0,24.5,2200,9.64827129638262,9.84927694839059,9.64827129638262,9.84927694839059,5472.48293275046,0.0,1.0
2001-04-23,24.4,24.5,24.4,24.5,400,9.809075817989,9.84927694839059,9.809075817989,9.84927694839059,994.996896863719,0.0,1.0
2001-04-24,24.06,24.85,24.06,24.65,400,9.67239197462358,9.98998090479617,9.67239197462358,9.90957864399298,994.996896863719,0.0,1.0
2001-04-25,25.35,25.35,25.0,25.35,7900,10.1909865568041,10.1909865568041,10.0502826003986,10.1909865568041,19651.1887130585,0.0,1.0
2001-04-26,25.34,25.34,25.34,25.34,3200,10.186966443764,10.186966443764,10.186966443764,10.186966443764,7959.97517490974,0.0,1.0
2001-04-27,24.92,25.4,24.92,25.0,5700,10.0181216960773,10.2110871220049,10.0181216960773,10.0502826003986,14178.705780308,0.0,1.0
2001-04-30,25.85,25.85,25.06,25.06,3800,10.3919922088121,10.3919922088121,10.0744032786395,10.0744032786395,9452.47052020535,0.0,1.0
2001-05-01,29.24,29.24,25.9,25.9,9200,11.7548105294262,11.7548105294262,10.4120927740129,10.4120927740129,22884.9286278655,0.0,1.0
2001-05-02,28.5,29.35,28.35,29.35,2800,11.4573221644544,11.7990317728679,11.397020468852,11.7990317728679,6964.97827804601,0.0,1.0
2001-05-03,27.8,28.9,27.8,28.15,3600,11.1759142516432,11.6181266860607,11.1759142516432,11.3166182080488,8954.97207177347,0.0,1.0
2001-05-04,28.7,29.29,28.5,29.29,2900,11.5377244252576,11.774911094627,11.4573221644544,11.774911094627,7213.72750226193,0.0,1.0
2001-05-07,27.61,28.59,27.61,28.59,6100,11.0995321038802,11.4935031818158,11.0995321038802,11.4935031818158,15173.7026771717,0.0,1.0
2001-05-08,27.5,27.85,27.5,27.5,3900,11.0553108604384,11.196014816844,11.0553108604384,11.0553108604384,9701.21974442128,0.0,1.0
2001-05-09,26.43,26.6,26.43,26.5,5800,10.6251587651414,10.6935006868241,10.6251587651414,10.6532995564225,14427.4550045239,0.0,1.0
2001-05-10,26.42,26.7,26.42,26.7,1600,10.6211386521012,10.7337018172257,10.6211386521012,10.7337018172257,3979.98758745488,0.0,1.0
2001-05-11,27.0,27.0,26.41,26.71,3700,10.8543052084305,10.8543052084305,10.617118539061,10.7377219302658,9203.72129598936,0.0,1.0
2001-05-14,25.5,26.18,25.5,26.01,6800,10.2512882524065,10.5246559391374,10.2512882524065,10.4563140174547,16914.9472466833,0.0,1.0
2001-05-15,25.4,25.6,25.4,25.6,4800,10.2110871220049,10.2914893828081,10.2110871220049,10.2914893828081,11939.9627623647,0.0,1.0
2001-05-16,27.0,27.0,26.15,26.5,11000,10.8543052084305,10.8543052084305,10.5125956000169,10.6532995564225,27362.4146637521,0.0,1.0
2001-05-17,27.0,27.26,26.95,26.95,1100,10.8543052084305,10.9588281474746,10.8342046432297,10.8342046432297,2736.24146637521,0.0,1.0
2001-05-18,26.25,27.15,26.25,27.15,4600,10.5527967304185,10.9146069040328,10.5527967304185,10.9146069040328,11442.4643139328,0.0,1.0
2001-05-21,26.75,27.5,26.5,26.5,16000,10.7538023824265,11.0553108604384,10.6532995564225,10.6532995564225,39799.8758745486,0.0,1.0
2001-05-22,27.8,27.8,27.55,27.79,7100,11.1759142516432,11.1759142516432,11.0754114256392,11.171894138603,17661.194919331,0.0,1.0
2001-05-23,27.4,27.4,27.05,27.12,4500,11.0151097300368,11.0151097300368,10.8744057736312,10.9025465649124,11193.7150897169,0.0,1.0
2001-05-24,27.2,27.2,26.55,26.55,10900,10.9347074692336,10.9347074692336,10.6734001216233,10.6734001216233,27113.6654395364,0.0,1.0
2001-05-25,27.2,27.2,27.2,27.2,100,10.9347074692336,10.9347074692336,10.9347074692336,10.9347074692336,248.749224215931,0.0,1.0
2001-05-29,26.15,26.6,26.15,26.25,3300,10.5125956000169,10.6935006868241,10.5125956000169,10.5527967304185,8208.72439912568,0.0,1.0
2001-05-30,25.0,25.97,24.9,25.97,3500,10.0502826003986,10.440233565294,10.010081469997,10.440233565294,8706.22284755751,0.0,1.0
2001-05-31,24.2,25.25,24.2,24.5,12800,9.72867355718581,10.1507854264026,9.72867355718581,9.84927694839059,31839.900699639,0.0,1.0
2001-06-01,24.93,24.93,24.0,24.0,10000,10.0221418091174,10.0221418091174,9.64827129638262,9.64827129638262,24874.9224215931,0.0,1.0
2001-06-04,24.69,24.69,23.84,24.25,3200,9.92565909615363,9.92565909615363,9.58394948774007,9.74877412238661,7959.97517490975,0.0,1.0
2001-06-05,24.22,24.93,24.22,24.7,2700,9.73671378326613,10.0221418091174,9.73671378326613,9.92967920919378,6716.2290538301,0.0,1.0
2001-06-06,23.75,23.75,23.75,23.75,700,9.54776847037864,9.54776847037864,9.54776847037864,9.54776847037864,1741.24456951151,0.0,1.0
2001-06-07,23.53,24.19,23.53,24.19,1500,9.45932598349513,9.72465344414565,9.45932598349513,9.72465344414565,3731.23836323895,0.0,1.0
2001-06-08,23.99,23.99,23.5,23.5,200,9.64425118334246,9.64425118334246,9.44726564437465,9.44726564437465,497.49844843186,0.0,1.0
2001-06-11,22.75,23.4,22.75,23.26,4700,9.1457571663627,9.40706451397306,9.1457571663627,9.35078293141083,11691.2135381487,0.0,1.0
2001-06-12,21.34,22.34,20.5,22.34,31700,8.57892122770022,8.98093253171616,8.24123173232682,8.98093253171616,78853.5040764497,0.0,1.0
2001-06-13,22.63,22.9,22.6,22.9,11500,9.09751580988078,9.20605886196509,9.08545547076031,9.20605886196509,28606.1607848319,0.0,1.0
2001-06-14,21.62,22.55,21.62,22.12,300,8.69148439282468,9.06535490555951,8.69148439282468,8.89249004483265,746.247672647789,0.0,1.0
2001-06-15,21.85,21.85,20.62,21.62,22000,8.78394699274835,8.78394699274835,8.28947308880874,8.69148439282468,54724.8293275045,0.0,1.0
2001-06-18,20.55,21.79,20.5,21.79,2700,8.26133229752762,8.75982631450739,8.24123173232682,8.75982631450739,6716.2290538301,0.0,1.0
2001-06-19,20.65,21.25,20.65,21.25,600,8.30153342792921,8.54274021033878,8.30153342792921,8.54274021033878,1492.49534529558,0.0,1.0
2001-06-20,21.03,21.03,20.25,20.25,3200,8.45429772345527,8.45429772345527,8.14072890632284,8.14072890632284,7959.97517490975,0.0,1.0
2001-06-21,20.05,20.5,19.75,19.75,3100,8.06032664551965,8.24123173232682,7.93972325431487,7.93972325431487,7711.22595069382,0.0,1.0
2001-06-22,19.73,20.0,19.0,20.0,5100,7.93168302823455,8.04022608031885,7.63821477630291,8.04022608031885,12686.2104350124,0.0,1.0
2001-06-25,19.97,20.29,19.55,20.29,3000,8.02816574119837,8.15680935848348,7.85932099351168,8.15680935848348,7462.4767264779,0.0,1.0
2001-06-26,20.12,20.12,19.62,19.62,4800,8.08846743680077,8.08846743680077,7.8874617847928,7.8874617847928,11939.9627623646,0.0,1.0
2001-06-27,21.13,21.13,20.9,20.9,400,8.49449885385687,8.49449885385687,8.4020362539332,8.4020362539332,994.996896863719,0.0,1.0
2001-06-28,21.0,21.6,21.0,21.5,1700,8.4422373843348,8.68344416674436,8.4422373843348,8.64324303634277,4228.7368116708,0.0,1.0
2001-06-29,20.7,20.7,20.7,20.7,100,8.32163399313001,8.32163399313001,8.32163399313001,8.32163399313001,248.74922421593,0.0,1.0
2001-07-02,21.8,21.8,21.27,21.51,2200,8.76384642754755,8.76384642754755,8.5507804364191,8.64726314938293,5472.48293275045,0.0,1.0
2001-07-03,21.53,21.53,21.53,21.53,500,8.65530337546325,8.65530337546325,8.65530337546325,8.65530337546325,1243.74612107965,0.0,1.0
2001-07-05,20.41,21.0,20.41,21.0,6600,8.20505071496539,8.4422373843348,8.20505071496539,8.4422373843348,16417.4487982514,0.0,1.0
2001-07-06,20.05,20.4,20.01,20.4,10200,8.06032664551965,8.20103060192523,8.04424619335901,8.20103060192523,25372.4208700248,0.0,1.0
2001-07-09,19.75,19.99,19.11,19.9,4100,7.93972325431487,8.03620596727869,7.68243601974466,8.00002494991726,10198.7181928531,0.0,1.0
2001-07-10,19.45,20.05,19.45,19.9,2000,7.81911986311008,8.06032664551965,7.81911986311008,8.00002494991726,4974.9844843186,0.0,1.0
2001-07-11,19.35,19.75,19.28,19.75,2600,7.77891873270849,7.93972325431487,7.75077794142737,7.93972325431487,6467.47982961417,0.0,1.0
2001-07-12,19.43,19.95,19.43,19.74,1800,7.81107963702977,8.02012551511806,7.81107963702977,7.93570314127471,4477.48603588673,0.0,1.0
2001-07-13,19.45,19.75,19.45,19.45,1000,7.81911986311008,7.93972325431487,7.81911986311008,7.81911986311008,2487.4922421593,0.0,1.0
2001-07-16,19.25,20.0,19.25,19.45,2200,7.7387176023069,8.04022608031885,7.7387176023069,7.81911986311008,5472.48293275045,0.0,1.0
2001-07-17,19.25,19.25,19.05,19.05,3600,7.7387176023069,7.7387176023069,7.65831534150371,7.65831534150371,8954.97207177347,0.0,1.0
2001-07-18,18.8,19.5,18.8,19.5,800,7.55781251549972,7.83922042831088,7.55781251549972,7.83922042831088,1989.99379372744,0.0,1.0
2001-07-19,19.48,19.49,18.9,18.9,2100,7.83118020223056,7.83520031527072,7.59801364590132,7.59801364590132,5223.73370853453,0.0,1.0
2001-07-20,19.48,19.48,19.0,19.15,1400,7.83118020223056,7.83118020223056,7.63821477630291,7.6985164719053,3482.48913902302,0.0,1.0
2001-07-23,19.6,20.0,19.41,20.0,4000,7.87942155871248,8.04022608031885,7.80303941094945,8.04022608031885,9949.96896863718,0.0,1.0
2001-07-24,19.48,19.82,19.48,19.82,3600,7.83118020223056,7.96786404559598,7.83118020223056,7.96786404559598,8954.97207177347,0.0,1.0
2001-07-25,19.25,19.25,19.25,19.25,300,7.7387176023069,7.7387176023069,7.7387176023069,7.7387176023069,746.247672647789,0.0,1.0
2001-07-26,19.25,19.25,19.25,19.25,400,7.7387176023069,7.7387176023069,7.7387176023069,7.7387176023069,994.996896863718,0.0,1.0
2001-07-27,19.32,19.55,19.25,19.3,2900,7.76685839358801,7.85932099351168,7.7387176023069,7.75881816750769,7213.72750226196,0.0,1.0
2001-07-30,19.6,19.72,19.42,19.6,1700,7.87942155871248,7.92766291519439,7.80705952398961,7.87942155871248,4228.7368116708,0.0,1.0
2001-07-31,19.67,19.67,19.52,19.67,900,7.90756234999359,7.90756234999359,7.8472606543912,7.90756234999359,2238.74301794337,0.0,1.0
2001-08-01,20.7,20.8,20.0,20.01,21300,8.32163399313001,8.36183512353161,8.04022608031885,8.04424619335901,52983.584757993,0.0,1.0
2001-08-02,21.15,21.16,20.53,20.75,9800,8.50253907993719,8.50655919297735,8.2532920714473,8.34173455833081,24377.4239731611,0.0,1.0
2001-08-03,21.05,21.15,20.56,21.0,2100,8.46233794953559,8.50253907993719,8.26535241056778,8.4422373843348,5223.73370853453,0.0,1.0
2001-08-06,21.0,21.0,20.6,20.6,300,8.4422373843348,8.4422373843348,8.28143286272842,8.28143286272842,746.247672647789,0.0,1.0
2001-08-07,19.9,20.46,19.88,20.4,3500,8.00002494991726,8.22515128016619,7.99198472383694,8.20103060192523,8706.22284755754,0.0,1.0
2001-08-08,20.0,20.01,19.61,19.61,4200,8.04022608031885,8.04424619335901,7.88344167175264,7.88344167175264,10447.4674170691,0.0,1.0
2001-08-09,19.99,19.99,19.5,19.5,200,8.03620596727869,8.03620596727869,7.83922042831088,7.83922042831088,497.49844843186,0.0,1.0
2001-08-10,18.71,19.3,18.71,19.3,1900,7.52163149813829,7.75881816750769,7.52163149813829,7.75881816750769,4726.23526010266,0.0,1.0
2001-08-13,19.18,19.18,18.71,18.75,5300,7.71057681102578,7.71057681102578,7.52163149813829,7.53771195029892,13183.7088834443,0.0,1.0
2001-08-14,19.55,19.59,19.1,19.1,800,7.85932099351168,7.87540144567232,7.67841590670451,7.67841590670451,1989.99379372744,0.0,1.0
2001-08-15,18.78,18.78,18.78,18.78,200,7.5497722894194,7.5497722894194,7.5497722894194,7.5497722894194,497.49844843186,0.0,1.0
2001-08-16,18.25,18.78,18.25,18.78,8400,7.33670629829095,7.5497722894194,7.33670629829095,7.5497722894194,20894.9348341381,0.0,1.0
2001-08-17,17.8,18.1,17.8,18.0,2000,7.15580121148378,7.27640460268856,7.15580121148378,7.23620347228697,4974.98448431859,0.0,1.0
2001-08-20,17.8,18.0,17.5,17.69,6200,7.15580121148378,7.23620347228697,7.035197820279,7.11157996804203,15422.4519013876,0.0,1.0
2001-08-21,17.2,17.5,17.2,17.5,6300,6.91459442907421,7.035197820279,6.91459442907421,7.035197820279,15671.2011256036,0.0,1.0
2001-08-22,17.86,17.86,17.4,17.4,500,7.17992188972473,7.17992188972473,6.9949966898774,6.9949966898774,1243.74612107965,0.0,1.0
2001-08-23,17.61,17.9,17.61,17.9,1300,7.07941906372075,7.19600234188537,7.07941906372075,7.19600234188537,3233.73991480709,0.0,1.0
2001-08-24,18.23,18.4,17.91,18.0,3500,7.32866607221063,7.39700799389334,7.20002245492553,7.23620347228697,8706.22284755755,0.0,1.0
2001-08-27,17.75,18.34,17.75,18.25,1400,7.3732089246956,7.61829023543196,7.3732089246956,7.58090495074336,3370.31003105963,0.5908,1.0
2001-08-28,17.17,17.59,17.1,17.59,2100,7.1322815344802,7.30674619636032,7.10320409083351,7.30674619636032,5055.46504658945,0.0,1.0
2001-08-29,16.75,17.0,16.35,17.0,7500,6.95781687260007,7.06166488562396,6.79166005176186,7.06166488562396,18055.232309248,0.0,1.0
2001-08-30,15.79,16.4,15.79,16.4,5700,6.55904050258837,6.81242965436664,6.55904050258837,6.81242965436664,13721.9765550285,0.0,1.0
2001-08-31,16.4,16.4,15.82,15.82,900,6.81242965436664,6.81242965436664,6.57150226415123,6.57150226415123,2166.62787710976,0.0,1.0
2001-09-04,14.45,15.1,14.42,15.0,14000,6.00241515278036,6.27241998664246,5.9899533912175,6.2308807814329,33703.1003105964,0.0,1.0
2001-09-05,13.85,14.25,13.31,14.25,56500,5.75317992152305,5.91933674236126,5.52886821339146,5.91933674236126,136016.083396335,0.0,1.0
2001-09-06,13.13,13.8,13.12,13.5,10000,5.45409764401427,5.73241031891827,5.44994372349331,5.60779270328961,24073.6430789974,0.0,1.0
2001-09-07,13.45,13.45,13.01,13.01,9800,5.58702310068483,5.58702310068483,5.4042505977628,5.4042505977628,23592.1702174175,0.0,1.0
2001-09-10,13.16,13.5,12.75,13.0,10800,5.46655940557713,5.60779270328961,5.29624866421797,5.40009667724185,25999.5345253172,0.0,1.0
2001-09-17,13.45,13.45,12.5,13.0,3600,5.58702310068483,5.58702310068483,5.19240065119409,5.40009667724185,8666.51150843907,0.0,1.0
2001-09-18,13.0,13.0,12.75,12.75,5200,5.40009667724185,5.40009667724185,5.29624866421797,5.29624866421797,12518.2944010786,0.0,1.0
2001-09-19,13.08,13.35,12.95,13.35,22300,5.43332804140949,5.54548389547528,5.37932707463707,5.54548389547528,53684.2240661642,0.0,1.0
2001-09-20,13.25,13.25,12.71,13.25,5800,5.50394469026573,5.50394469026573,5.27963298213415,5.50394469026573,13962.7129858185,0.0,1.0
2001-09-21,12.95,13.35,12.76,13.35,20700,5.37932707463707,5.54548389547528,5.30040258473892,5.54548389547528,49832.4411735246,0.0,1.0
2001-09-24,13.1,13.34,12.81,12.95,4700,5.4416358824514,5.54132997495433,5.3211721873437,5.37932707463707,11314.6122471288,0.0,1.0
2001-09-25,13.11,13.59,12.93,12.93,1300,5.44578980297236,5.64517798797821,5.37101923359516,5.37101923359516,3129.57360026966,0.0,1.0
2001-09-26,13.2,13.2,13.2,13.2,300,5.48317508766095,5.48317508766095,5.48317508766095,5.48317508766095,722.209292369922,0.0,1.0
2001-09-27,13.35,13.35,12.75,13.2,9100,5.54548389547528,5.54548389547528,5.29624866421797,5.48317508766095,21907.0152018876,0.0,1.0
2001-09-28,13.1,13.3,12.9,12.9,7900,5.4416358824514,5.52471429287051,5.3585574720323,5.3585574720323,19018.1780324079,0.0,1.0
2001-10-01,13.1,13.5,13.1,13.3,2600,5.4416358824514,5.60779270328961,5.4416358824514,5.52471429287051,6259.14720053932,0.0,1.0
2001-10-02,13.1,13.1,13.1,13.1,200,5.4416358824514,5.4416358824514,5.4416358824514,5.4416358824514,481.472861579948,0.0,1.0
2001-10-03,13.0,13.0,13.0,13.0,100,5.40009667724185,5.40009667724185,5.40009667724185,5.40009667724185,240.736430789974,0.0,1.0
2001-10-04,13.4,13.4,13.25,13.4,4500,5.56625349808006,5.56625349808006,5.50394469026573,5.56625349808006,10833.1393855488,0.0,1.0
2001-10-05,13.55,13.55,13.3,13.55,7800,5.62856230589439,5.62856230589439,5.52471429287051,5.62856230589439,18777.441601618,0.0,1.0
2001-10-08,13.62,13.62,13.61,13.62,600,5.65763974954108,5.65763974954108,5.65348582902012,5.65763974954108,1444.41858473984,0.0,1.0
2001-10-09,13.85,13.85,13.85,13.85,200,5.75317992152305,5.75317992152305,5.75317992152305,5.75317992152305,481.472861579947,0.0,1.0
2001-10-10,13.3,13.4,13.3,13.4,400,5.52471429287051,5.56625349808006,5.52471429287051,5.56625349808006,962.945723159895,0.0,1.0
2001-10-11,14.4,14.4,13.85,13.85,4000,5.98164555017559,5.98164555017559,5.75317992152305,5.75317992152305,9629.45723159895,0.0,1.0
2001-10-12,13.75,14.3,13.62,14.3,2800,5.71164071631349,5.94010634496603,5.65763974954108,5.94010634496603,6740.62006211927,0.0,1.0
2001-10-15,13.3,13.57,13.3,13.3,3500,5.52471429287051,5.6368701469363,5.52471429287051,5.52471429287051,8425.77507764908,0.0,1.0
2001-10-16,13.94,13.99,13.37,13.99,5800,5.79056520621164,5.81133480881642,5.55379173651719,5.81133480881642,13962.7129858185,0.0,1.0
2001-10-17,13.05,13.5,13.05,13.5,5900,5.42086627984663,5.60779270328961,5.42086627984663,5.60779270328961,14203.4494166084,0.0,1.0
2001-10-18,13.15,13.15,13.1,13.11,1300,5.46240548505618,5.46240548505618,5.4416358824514,5.44578980297236,3129.57360026966,0.0,1.0
2001-10-19,13.2,13.2,12.96,12.96,1600,5.48317508766095,5.48317508766095,5.38348099515803,5.38348099515803,3851.78289263958,0.0,1.0
2001-10-22,13.6,13.6,13.6,13.6,100,5.64933190849916,5.64933190849916,5.64933190849916,5.64933190849916,240.736430789974,0.0,1.0
2001-10-23,13.1,13.1,13.1,13.1,400,5.4416358824514,5.4416358824514,5.4416358824514,5.4416358824514,962.945723159896,0.0,1.0
2001-10-24,13.48,13.48,13.1,13.1,800,5.5994848622477,5.5994848622477,5.4416358824514,5.4416358824514,1925.89144631979,0.0,1.0
2001-10-25,12.85,12.85,12.55,12.75,2800,5.33778786942752,5.33778786942752,5.21317025379886,5.29624866421797,6740.62006211927,0.0,1.0
2001-10-26,13.04,13.05,13.04,13.04,4100,5.41671235932567,5.42086627984663,5.41671235932567,5.41671235932567,9870.19366238893,0.0,1.0
2001-10-29,12.35,12.84,12.3,12.77,7000,5.13009184337976,5.33363394890656,5.10932224077498,5.30455650525988,16851.5501552982,0.0,1.0
2001-10-30,12.0,12.59,12.0,12.59,4300,4.98470462514632,5.22978593588268,4.98470462514632,5.22978593588268,10351.6665239689,0.0,1.0
2001-10-31,12.1,12.1,12.1,12.1,1000,5.02624383035587,5.02624383035587,5.02624383035587,5.02624383035587,2407.36430789974,0.0,1.0
2001-11-01,12.28,12.28,11.77,12.01,4900,5.10101439973307,5.10101439973307,4.88916445316435,4.98885854566728,11796.0851087087,0.0,1.0
2001-11-02,12.27,12.28,12.27,12.28,1000,5.09686047921211,5.10101439973307,5.09686047921211,5.10101439973307,2407.36430789974,0.0,1.0
2001-11-05,11.71,11.75,11.63,11.75,4100,4.86424093003862,4.88085661212244,4.83100956587098,4.88085661212244,9870.19366238893,0.0,1.0
2001-11-06,11.25,11.43,11.25,11.43,5300,4.67316058607468,4.74793115545187,4.67316058607468,4.74793115545187,12759.0308318686,0.0,1.0
2001-11-07,12.0,12.4,11.71,12.4,34000,4.98470462514632,5.15086144598453,4.86424093003862,5.15086144598453,81850.3864685911,0.0,1.0
2001-11-08,11.55,11.6,11.3,11.58,2800,4.79777820170334,4.81854780430811,4.69393018867945,4.8102399632662,6740.62006211926,0.0,1.0
2001-11-09,11.7,11.7,11.55,11.6,3100,4.86008700951766,4.86008700951766,4.79777820170334,4.81854780430811,7462.82935448919,0.0,1.0
2001-11-12,11.46,11.6,11.26,11.51,2800,4.76039291701474,4.81854780430811,4.67731450659563,4.78116251961951,6740.62006211926,0.0,1.0
2001-11-13,12.3,12.3,11.91,11.91,10300,5.10932224077498,5.10932224077498,4.94731934045772,4.94731934045772,24795.8523713673,0.0,1.0
2001-11-14,12.89,12.89,12.3,12.3,2500,5.35440355151134,5.35440355151134,5.10932224077498,5.10932224077498,6018.41076974935,0.0,1.0
2001-11-15,12.35,12.9,12.32,12.9,1300,5.13009184337976,5.3585574720323,5.11763008181689,5.3585574720323,3129.57360026966,0.0,1.0
2001-11-16,12.21,12.9,12.21,12.9,300,5.07193695608638,5.3585574720323,5.07193695608638,5.3585574720323,722.209292369922,0.0,1.0
2001-11-19,12.52,12.6,12.4,12.4,3500,5.200708492236,5.23393985640364,5.15086144598453,5.15086144598453,8425.77507764908,0.0,1.0
2001-11-20,12.9,13.05,12.5,12.5,4900,5.3585574720323,5.42086627984663,5.19240065119409,5.19240065119409,11796.0851087087,0.0,1.0
2001-11-21,12.73,12.9,12.65,12.9,1600,5.28794082317606,5.3585574720323,5.25470945900841,5.3585574720323,3851.78289263958,0.0,1.0
2001-11-23,14.3,14.3,13.17,14.3,6600,5.94010634496603,5.94010634496603,5.47071332609809,5.94010634496603,15888.6044321383,0.0,1.0
2001-11-26,15.07,15.07,14.3,14.3,8400,6.25995822507959,6.25995822507959,5.94010634496603,5.94010634496603,20221.8601863578,0.0,1.0
2001-11-27,14.23,15.0,14.12,14.49,12400,5.91102890131935,6.2308807814329,5.86533577558884,6.01903083486418,29851.3174179567,0.0,1.0
2001-11-28,14.59,14.7,14.5,14.7,1900,6.06057004007374,6.10626316580424,6.02318475538514,6.10626316580424,4573.9921850095,0.0,1.0
2001-11-29,15.59,15.59,15.0,15.12,6500,6.47596209216926,6.47596209216926,6.2308807814329,6.28072782768437,15647.8680013483,0.0,1.0
2001-11-30,15.5,15.7,15.5,15.7,700,6.43857680748067,6.52165521789977,6.43857680748067,6.52165521789977,1685.15501552982,0.0,1.0
2001-12-03,15.0,15.51,15.0,15.51,7700,6.2308807814329,6.44273072800162,6.2308807814329,6.44273072800162,18536.705170828,0.0,1.0
2001-12-04,15.0,15.5,14.84,15.5,600,6.2308807814329,6.43857680748067,6.16441805309762,6.43857680748067,1444.41858473984,0.0,1.0
2001-12-05,16.1,16.17,15.02,15.49,10900,6.68781203873798,6.71688948238467,6.23918862247481,6.43442288695971,26240.2709561072,0.0,1.0
2001-12-06,15.45,15.75,15.45,15.75,2800,6.41780720487589,6.54242482050455,6.41780720487589,6.54242482050455,6740.62006211927,0.0,1.0
2001-12-07,15.35,15.46,15.3,15.46,2900,6.37626799966634,6.42196112539684,6.35549839706156,6.42196112539684,6981.35649290924,0.0,1.0
2001-12-10,15.68,15.82,15.35,15.35,3800,6.51334737685786,6.57150226415123,6.37626799966634,6.37626799966634,9147.98437001901,0.0,1.0
2001-12-11,15.37,16.0,15.34,15.34,800,6.38457584070825,6.64627283352843,6.37211407914538,6.37211407914538,1925.89144631979,0.0,1.0
2001-12-12,15.25,15.87,15.25,15.87,2600,6.33472879445678,6.59227186675601,6.33472879445678,6.59227186675601,6259.14720053932,0.0,1.0
2001-12-13,14.17,14.9,14.17,14.86,8700,5.88610537819361,6.18934157622335,5.88610537819361,6.17272589413953,20944.0694787277,0.0,1.0
2001-12-14,14.41,15.07,14.3,14.3,400,5.98579947069654,6.25995822507959,5.94010634496603,5.94010634496603,962.945723159896,0.0,1.0
2001-12-17,14.45,14.9,14.45,14.9,1100,6.00241515278036,6.18934157622335,6.00241515278036,6.18934157622335,2648.10073868971,0.0,1.0
2001-12-18,14.05,14.4,14.04,14.3,2000,5.83625833194215,5.98164555017559,5.8321044114212,5.94010634496603,4814.72861579948,0.0,1.0
2001-12-19,14.23,14.5,14.13,14.13,7900,5.91102890131935,6.02318475538514,5.86948969610979,5.86948969610979,19018.1780324079,0.0,1.0
2001-12-20,14.13,14.13,14.13,14.13,1000,5.86948969610979,5.86948969610979,5.86948969610979,5.86948969610979,2407.36430789974,0.0,1.0
2001-12-21,14.64,14.7,14.2,14.6,4200,6.08133964267851,6.10626316580424,5.89856713975648,6.06472396059469,10110.9300931789,0.0,1.0
2001-12-24,14.45,15.0,14.45,14.82,2700,6.00241515278036,6.2308807814329,6.00241515278036,6.15611021205571,6499.8836313293,0.0,1.0
2001-12-26,17.0,17.49,16.34,16.34,27200,7.06166488562396,7.26520699115076,6.78750613124091,6.78750613124091,65480.3091748728,0.0,1.0
2001-12-27,17.23,17.58,16.7,17.58,24300,7.15720505760593,7.30259227583936,6.9370472699953,7.30259227583936,58498.9526819636,0.0,1.0
2001-12-28,17.67,17.67,17.24,17.26,10100,7.33997756052796,7.33997756052796,7.16135897812688,7.16966681916879,24314.3795097874,0.0,1.0
2001-12-31,16.21,16.84,16.13,16.84,6100,6.73350516446849,6.99520215728867,6.70027380030085,6.99520215728867,14684.9222781884,0.0,1.0
2002-01-02,16.92,16.92,16.85,16.85,900,7.02843352145631,7.02843352145631,6.99935607780963,6.99935607780963,2166.62787710977,0.0,1.0
2002-01-03,16.85,16.9,16.21,16.9,4200,6.99935607780963,7.0201256804144,6.73350516446849,7.0201256804144,10110.9300931789,0.0,1.0
2002-01-04,16.9,16.9,16.65,16.88,1200,7.0201256804144,7.0201256804144,6.91627766739052,7.01181783937249,2888.83716947969,0.0,1.0
2002-01-07,15.93,16.54,15.93,16.44,3000,6.61719538988174,6.87058454166001,6.61719538988174,6.82904533645046,7222.09292369922,0.0,1.0
2002-01-08,15.93,15.93,15.93,15.93,0,6.61719538988174,6.61719538988174,6.61719538988174,6.61719538988174,0,0.0,1.0
2002-01-09,15.73,15.9,15.73,15.9,800,6.53411697946264,6.60473362831888,6.53411697946264,6.60473362831888,1925.89144631979,0.0,1.0
2002-01-10,15.5,15.7,15.4,15.7,4000,6.43857680748067,6.52165521789977,6.39703760227111,6.52165521789977,9629.45723159895,0.0,1.0
2002-01-11,16.08,17.1,15.4,15.4,20500,6.67950419769607,7.10320409083351,6.39703760227111,6.39703760227111,49350.9683119446,0.0,1.0
2002-01-14,15.5,15.6,15.5,15.6,300,6.43857680748067,6.48011601269022,6.43857680748067,6.48011601269022,722.209292369921,0.0,1.0
2002-01-15,15.5,15.5,15.5,15.5,200,6.43857680748067,6.43857680748067,6.43857680748067,6.43857680748067,481.472861579947,0.0,1.0
2002-01-16,15.4,15.84,15.4,15.84,300,6.39703760227111,6.57981010519315,6.39703760227111,6.57981010519315,722.209292369922,0.0,1.0
2002-01-17,15.4,15.4,15.4,15.4,0,6.39703760227111,6.39703760227111,6.39703760227111,6.39703760227111,0,0.0,1.0
2002-01-18,15.39,15.39,15.25,15.25,600,6.39288368175016,6.39288368175016,6.33472879445678,6.33472879445678,1444.41858473984,0.0,1.0
2002-01-22,15.24,15.84,15.24,15.84,1200,6.33057487393583,6.57981010519315,6.33057487393583,6.57981010519315,2888.83716947969,0.0,1.0
2002-01-23,14.4,14.9,14.4,14.9,3900,5.98164555017559,6.18934157622335,5.98164555017559,6.18934157622335,9388.72080080897,0.0,1.0
2002-01-24,14.76,14.8,14.4,14.4,1500,6.13118668892998,6.1478023710138,5.98164555017559,5.98164555017559,3611.0464618496,0.0,1.0
2002-01-25,14.76,14.76,14.76,14.76,0,6.13118668892998,6.13118668892998,6.13118668892998,6.13118668892998,0,0.0,1.0
2002-01-28,14.13,14.41,14.13,14.39,1200,5.86948969610979,5.98579947069654,5.86948969610979,5.97749162965463,2888.83716947969,0.0,1.0
2002-01-29,13.35,13.9,13.35,13.9,6600,5.54548389547528,5.77394952412782,5.54548389547528,5.77394952412782,15888.6044321383,0.0,1.0
2002-01-30,13.79,13.79,13.25,13.44,8600,5.72825639839731,5.72825639839731,5.50394469026573,5.58286918016388,20703.3330479378,0.0,1.0
2002-01-31,14.11,14.11,13.55,13.91,1500,5.86118185506788,5.86118185506788,5.62856230589439,5.77810344464878,3611.04646184961,0.0,1.0
2002-02-01,14.25,14.25,14.02,14.25,9900,5.91933674236126,5.91933674236126,5.82379657037929,5.91933674236126,23832.9066482074,0.0,1.0
2002-02-04,14.9,15.35,14.83,14.85,3400,6.18934157622335,6.37626799966634,6.16026413257666,6.16857197361857,8185.03864685911,0.0,1.0
2002-02-05,14.79,14.87,14.37,14.37,4200,6.14364845049284,6.17687981466048,5.96918378861272,5.96918378861272,10110.9300931789,0.0,1.0
2002-02-06,14.1,14.38,14.1,14.38,300,5.85702793454693,5.97333770913368,5.85702793454693,5.97333770913368,722.209292369921,0.0,1.0
2002-02-07,14.4,14.4,14.4,14.4,100,5.98164555017559,5.98164555017559,5.98164555017559,5.98164555017559,240.736430789974,0.0,1.0
2002-02-08,13.46,13.61,13.38,13.5,10000,5.59117702120579,5.65348582902012,5.55794565703815,5.60779270328961,24073.6430789974,0.0,1.0
2002-02-11,13.0,13.0,12.83,13.0,1100,5.40009667724185,5.40009667724185,5.32948002838561,5.40009667724185,2648.10073868971,0.0,1.0
2002-02-12,12.78,12.78,12.55,12.55,2800,5.30871042578083,5.30871042578083,5.21317025379886,5.21317025379886,6740.62006211927,0.0,1.0
2002-02-13,13.5,13.5,13.5,13.5,200,5.60779270328961,5.60779270328961,5.60779270328961,5.60779270328961,481.472861579948,0.0,1.0
2002-02-14,13.1,13.12,13.1,13.1,1000,5.4416358824514,5.44994372349331,5.4416358824514,5.4416358824514,2407.36430789974,0.0,1.0
2002-02-15,13.33,13.33,13.05,13.1,2600,5.53717605443337,5.53717605443337,5.42086627984663,5.4416358824514,6259.14720053932,0.0,1.0
2002-02-19,12.35,12.75,11.94,12.35,17700,5.13009184337976,5.29624866421797,4.95978110202059,5.13009184337976,42610.3482498253,0.0,1.0
2002-02-20,12.35,12.35,12.35,12.35,0,5.13009184337976,5.13009184337976,5.13009184337976,5.13009184337976,0,0.0,1.0
2002-02-21,12.35,12.35,12.35,12.35,0,5.13009184337976,5.13009184337976,5.13009184337976,5.13009184337976,0,0.0,1.0
2002-02-22,12.09,12.09,11.62,11.73,1100,5.02208990983492,5.02208990983492,4.82685564535002,4.87254877108053,2648.10073868971,0.0,1.0
2002-02-25,12.0,12.0,11.9,11.9,1000,4.98470462514632,4.98470462514632,4.94316541993677,4.94316541993677,2407.36430789974,0.0,1.0
2002-02-26,12.15,12.6,12.15,12.25,1000,5.04701343296065,5.23393985640364,5.04701343296065,5.0885526381702,2407.36430789974,0.0,1.0
2002-02-27,13.16,13.25,12.71,12.75,4900,5.46655940557713,5.50394469026573,5.27963298213415,5.29624866421797,11796.0851087087,0.0,1.0
2002-02-28,12.82,12.82,12.81,12.81,3300,5.32532610786465,5.32532610786465,5.3211721873437,5.3211721873437,7944.30221606914,0.0,1.0
2002-03-01,12.96,13.02,12.82,12.82,2900,5.38348099515803,5.40840451828376,5.32532610786465,5.32532610786465,6981.35649290924,0.0,1.0
2002-03-04,13.0,13.0,13.0,13.0,500,5.40009667724185,5.40009667724185,5.40009667724185,5.40009667724185,1203.68215394987,0.0,1.0
2002-03-05,12.65,13.0,12.65,13.0,4400,5.25470945900841,5.40009667724185,5.25470945900841,5.40009667724185,10592.4029547589,0.0,1.0
2002-03-06,12.15,12.36,12.05,12.05,1000,5.04701343296065,5.13424576390071,5.0054742277511,5.0054742277511,2407.36430789974,0.0,1.0
2002-03-07,12.02,12.02,12.02,12.02,900,4.99301246618823,4.99301246618823,4.99301246618823,4.99301246618823,2166.62787710977,0.0,1.0
2002-03-08,12.25,12.25,12.21,12.21,900,5.0885526381702,5.0885526381702,5.07193695608638,5.07193695608638,2166.62787710977,0.0,1.0
2002-03-11,12.95,13.2,12.82,12.83,800,5.37932707463707,5.48317508766095,5.32532610786465,5.32948002838561,1925.89144631979,0.0,1.0
2002-03-12,12.51,12.77,12.5,12.77,2400,5.19655457171504,5.30455650525988,5.19240065119409,5.30455650525988,5777.67433895937,0.0,1.0
2002-03-13,12.85,12.92,12.56,12.56,1500,5.33778786942752,5.36686531307421,5.21732417431982,5.21732417431982,3611.04646184961,0.0,1.0
2002-03-14,12.61,12.61,12.61,12.61,2200,5.23809377692459,5.23809377692459,5.23809377692459,5.23809377692459,5296.20147737943,0.0,1.0
2002-03-15,12.73,12.73,12.62,12.62,2800,5.28794082317606,5.28794082317606,5.24224769744555,5.24224769744555,6740.62006211926,0.0,1.0
2002-03-18,13.0,13.0,12.79,12.79,3300,5.40009667724185,5.40009667724185,5.31286434630179,5.31286434630179,7944.30221606914,0.0,1.0
2002-03-19,13.01,13.01,13.01,13.01,100,5.4042505977628,5.4042505977628,5.4042505977628,5.4042505977628,240.736430789974,0.0,1.0
2002-03-20,13.07,13.12,12.85,12.85,700,5.42917412088854,5.44994372349331,5.33778786942752,5.33778786942752,1685.15501552982,0.0,1.0
2002-03-21,12.94,12.94,12.94,12.94,100,5.37517315411612,5.37517315411612,5.37517315411612,5.37517315411612,240.736430789974,0.0,1.0
2002-03-22,13.0,13.0,13.0,13.0,100,5.40009667724185,5.40009667724185,5.40009667724185,5.40009667724185,240.736430789974,0.0,1.0
2002-03-25,12.99,12.99,12.7,12.7,300,5.39594275672089,5.39594275672089,5.27547906161319,5.27547906161319,722.209292369922,0.0,1.0
2002-03-26,12.45,12.45,12.45,12.45,600,5.17163104858931,5.17163104858931,5.17163104858931,5.17163104858931,1444.41858473984,0.0,1.0
2002-03-27,12.47,12.8,12.45,12.8,2500,5.17993888963122,5.31701826682274,5.17163104858931,5.31701826682274,6018.41076974934,0.0,1.0
2002-03-28,12.35,12.68,12.25,12.39,1800,5.13009184337976,5.26717122057128,5.0885526381702,5.14670752546358,4333.25575421953,0.0,1.0
2002-04-01,11.3,11.64,11.25,11.64,1900,4.69393018867945,4.83516348639193,4.67316058607468,4.83516348639193,4573.99218500951,0.0,1.0
2002-04-02,11.3,11.3,11.3,11.3,0,4.69393018867945,4.69393018867945,4.69393018867945,4.69393018867945,0,0.0,1.0
2002-04-03,11.1,11.27,11.1,11.27,4200,4.61085177826035,4.68146842711659,4.61085177826035,4.68146842711659,10110.9300931789,0.0,1.0
2002-04-04,11.09,11.4,11.09,11.24,5800,4.60669785773939,4.73546939388901,4.60669785773939,4.66900666555372,13962.7129858185,0.0,1.0
2002-04-05,11.09,11.09,11.09,11.09,0,4.60669785773939,4.60669785773939,4.60669785773939,4.60669785773939,0,0.0,1.0
2002-04-08,11.06,11.35,11.06,11.13,700,4.59423609617653,4.71469979128423,4.59423609617653,4.62331353982321,1685.15501552982,0.0,1.0
2002-04-09,10.75,11.05,10.75,11.05,900,4.46546456002691,4.59008217565557,4.46546456002691,4.59008217565557,2166.62787710977,0.0,1.0
2002-04-10,11.29,11.5,11.18,11.18,1800,4.6897762681585,4.77700859909856,4.64408314242799,4.64408314242799,4333.25575421953,0.0,1.0
2002-04-11,11.05,11.05,11.05,11.05,100,4.59008217565557,4.59008217565557,4.59008217565557,4.59008217565557,240.736430789974,0.0,1.0
2002-04-12,11.05,11.05,11.05,11.05,800,4.59008217565557,4.59008217565557,4.59008217565557,4.59008217565557,1925.89144631979,0.0,1.0
2002-04-15,11.05,11.05,11.05,11.05,0,4.59008217565557,4.59008217565557,4.59008217565557,4.59008217565557,0,0.0,1.0
2002-04-16,10.98,10.98,10.98,10.98,200,4.56100473200888,4.56100473200888,4.56100473200888,4.56100473200888,481.472861579948,0.0,1.0
2002-04-17,10.98,10.98,10.98,10.98,0,4.56100473200888,4.56100473200888,4.56100473200888,4.56100473200888,0,0.0,1.0
2002-04-18,10.98,10.98,10.72,10.72,300,4.56100473200888,4.56100473200888,4.45300279846405,4.45300279846405,722.209292369922,0.0,1.0
2002-04-19,10.79,10.8,10.73,10.73,1400,4.48208024211073,4.48623416263169,4.457156718985,4.457156718985,3370.31003105964,0.0,1.0
2002-04-22,10.75,10.75,10.75,10.75,1000,4.46546456002691,4.46546456002691,4.46546456002691,4.46546456002691,2407.36430789974,0.0,1.0
2002-04-23,10.5,10.75,10.5,10.75,1600,4.36161654700303,4.46546456002691,4.36161654700303,4.46546456002691,3851.78289263958,0.0,1.0
2002-04-24,9.911,9.911,9.91,9.91,2800,4.11695062831877,4.11695062831877,4.11653523626667,4.11653523626667,6740.62006211926,0.0,1.0
2002-04-25,9.48,9.9,9.32,9.5,2800,3.93791665386559,4.11238131574572,3.87145392553031,3.9462244949075,6740.62006211927,0.0,1.0
2002-04-26,9.45,9.45,9.45,9.45,100,3.92545489230273,3.92545489230273,3.92545489230273,3.92545489230273,240.736430789974,0.0,1.0
2002-04-29,8.809,9.19,8.71,9.19,4300,3.6591885869095,3.81745295875789,3.61806477375204,3.81745295875789,10351.6665239689,0.0,1.0
2002-04-30,8.53,8.7,8.53,8.7,2700,3.54329420437484,3.61391085323108,3.54329420437484,3.61391085323108,6499.8836313293,0.0,1.0
2002-05-01,9.01,9.05,8.71,8.97,12700,3.7426823893807,3.75929807146452,3.61806477375204,3.72606670729688,30573.5267103266,0.0,1.0
2002-05-02,9.25,9.25,9.12,9.12,400,3.84237648188362,3.84237648188362,3.7883755151112,3.7883755151112,962.945723159896,0.0,1.0
2002-05-03,9.21,9.33,9.161,9.161,3400,3.8257607997998,3.87560784605127,3.80540658924712,3.80540658924712,8185.03864685912,0.0,1.0
2002-05-06,9.0,9.1,9.0,9.1,1200,3.73852846885974,3.78006767406929,3.73852846885974,3.78006767406929,2888.83716947969,0.0,1.0
2002-05-07,9.14,9.14,8.78,9.0,3000,3.79668335615312,3.79668335615312,3.64714221739873,3.73852846885974,7222.09292369921,0.0,1.0
2002-05-08,9.02,9.03,8.82,8.82,1900,3.74683630990165,3.75099023042261,3.66375789948255,3.66375789948255,4573.9921850095,0.0,1.0
2002-05-09,8.91,8.969,8.91,8.969,3300,3.70114318417114,3.72565131524478,3.70114318417114,3.72565131524478,7944.30221606915,0.0,1.0
2002-05-10,8.91,8.91,8.91,8.91,0,3.70114318417114,3.70114318417114,3.70114318417114,3.70114318417114,0,0.0,1.0
2002-05-13,8.91,8.91,8.91,8.91,0,3.70114318417114,3.70114318417114,3.70114318417114,3.70114318417114,0,0.0,1.0
2002-05-14,9.51,9.51,9.5,9.5,500,3.95037841542846,3.95037841542846,3.9462244949075,3.9462244949075,1203.68215394987,0.0,1.0
2002-05-15,9.74,9.74,9.74,9.74,500,4.04591858741043,4.04591858741043,4.04591858741043,4.04591858741043,1203.68215394987,0.0,1.0
2002-05-16,9.721,9.721,9.721,9.721,800,4.03802613842062,4.03802613842062,4.03802613842062,4.03802613842062,1925.89144631979,0.0,1.0
2002-05-17,9.72,9.72,9.72,9.72,0,4.03761074636852,4.03761074636852,4.03761074636852,4.03761074636852,0,0.0,1.0
2002-05-20,9.72,9.721,9.72,9.72,1200,4.03761074636852,4.03802613842062,4.03761074636852,4.03761074636852,2888.83716947969,0.0,1.0
2002-05-21,9.72,9.72,9.72,9.72,0,4.03761074636852,4.03761074636852,4.03761074636852,4.03761074636852,0,0.0,1.0
2002-05-22,9.449,9.501,9.41,9.501,5200,3.92503950025063,3.9466398869596,3.90883921021891,3.9466398869596,12518.2944010786,0.0,1.0
2002-05-23,9.4,9.4,9.4,9.4,100,3.90468528969795,3.90468528969795,3.90468528969795,3.90468528969795,240.736430789974,0.0,1.0
2002-05-24,9.4,9.41,9.4,9.4,4300,3.90468528969795,3.90883921021891,3.90468528969795,3.90468528969795,10351.6665239689,0.0,1.0
2002-05-28,10.0,10.12,9.89,10.01,4100,4.15392052095527,4.20376756720673,4.10822739522476,4.15807444147622,9870.19366238892,0.0,1.0
2002-05-29,10.1,10.12,9.89,10.01,4200,4.19545972616482,4.20376756720673,4.10822739522476,4.15807444147622,10110.9300931789,0.0,1.0
2002-05-30,10.36,10.44,10.15,10.24,5900,4.30346165970966,4.3366930238773,4.2162293287696,4.25361461345819,14203.4494166084,0.0,1.0
2002-05-31,10.36,10.4,10.36,10.4,1900,4.30346165970966,4.32007734179348,4.30346165970966,4.32007734179348,4573.9921850095,0.0,1.0
2002-06-03,11.55,11.92,11.4,11.4,11900,4.79777820170334,4.95147326097868,4.73546939388901,4.73546939388901,28647.6352640069,0.0,1.0
2002-06-04,11.33,11.51,11.2,11.51,4200,4.70639195024232,4.78116251961951,4.6523909834699,4.78116251961951,10110.9300931789,0.0,1.0
2002-06-05,10.88,11.2,10.88,11.2,1900,4.51946552679933,4.6523909834699,4.51946552679933,4.6523909834699,4573.99218500951,0.0,1.0
2002-06-06,10.65,10.8,10.51,10.8,2500,4.42392535481736,4.48623416263169,4.36577046752399,4.48623416263169,6018.41076974935,0.0,1.0
2002-06-07,10.23,10.4,10.23,10.4,700,4.24946069293724,4.32007734179348,4.24946069293724,4.32007734179348,1685.15501552982,0.0,1.0
2002-06-10,10.21,10.21,10.2,10.2,800,4.24115285189533,4.24115285189533,4.23699893137437,4.23699893137437,1925.89144631979,0.0,1.0
2002-06-11,9.75,9.95,9.75,9.95,1500,4.05007250793139,4.13315091835049,4.05007250793139,4.13315091835049,3611.0464618496,0.0,1.0
2002-06-12,9.76,9.8,9.699,9.751,5300,4.05422642845234,4.07084211053616,4.02888751327451,4.05048789998348,12759.0308318686,0.0,1.0
2002-06-13,9.75,9.76,9.75,9.76,2000,4.05007250793139,4.05422642845234,4.05007250793139,4.05422642845234,4814.72861579947,0.0,1.0
2002-06-14,9.92,9.92,9.76,9.76,1700,4.12068915678763,4.12068915678763,4.05422642845234,4.05422642845234,4092.51932342955,0.0,1.0
2002-06-17,10.75,10.75,10.5,10.5,7000,4.46546456002691,4.46546456002691,4.36161654700303,4.36161654700303,16851.5501552982,0.0,1.0
2002-06-18,10.77,11.0,10.4,10.5,1800,4.47377240106882,4.5693125730508,4.32007734179348,4.36161654700303,4333.25575421953,0.0,1.0
2002-06-19,9.85,10.52,9.82,10.52,4000,4.09161171314094,4.36992438804494,4.07914995157807,4.36992438804494,9629.45723159895,0.0,1.0
2002-06-20,9.73,9.73,9.73,9.73,200,4.04176466688948,4.04176466688948,4.04176466688948,4.04176466688948,481.472861579947,0.0,1.0
2002-06-21,9.73,9.73,9.73,9.73,0,4.04176466688948,4.04176466688948,4.04176466688948,4.04176466688948,0,0.0,1.0
2002-06-24,9.341,9.73,9.341,9.73,3400,3.88017715862432,4.04176466688948,3.88017715862432,4.04176466688948,8185.0386468591,0.0,1.0
2002-06-25,9.551,9.551,9.54,9.54,800,3.96740948956438,3.96740948956438,3.96284017699133,3.96284017699133,1925.89144631979,0.0,1.0
2002-06-26,9.6,9.6,9.34,9.4,1900,3.98776370011706,3.98776370011706,3.87976176657222,3.90468528969795,4573.9921850095,0.0,1.0
2002-06-27,9.949,9.949,9.949,9.949,800,4.1327355262984,4.1327355262984,4.1327355262984,4.1327355262984,1925.89144631979,0.0,1.0
2002-06-28,10.2,10.2,10.0,10.0,200,4.23699893137437,4.23699893137437,4.15392052095527,4.15392052095527,481.472861579948,0.0,1.0
2002-07-01,10.1,10.25,10.01,10.01,1000,4.19545972616482,4.25776853397915,4.15807444147622,4.15807444147622,2407.36430789974,0.0,1.0
2002-07-02,10.0,10.25,10.0,10.0,1100,4.15392052095527,4.25776853397915,4.15392052095527,4.15392052095527,2648.10073868971,0.0,1.0
2002-07-03,9.91,9.95,9.91,9.94,1400,4.11653523626667,4.13315091835049,4.11653523626667,4.12899699782954,3370.31003105963,0.0,1.0
2002-07-05,10.19,10.19,10.14,10.14,600,4.23284501085342,4.23284501085342,4.21207540824864,4.21207540824864,1444.41858473984,0.0,1.0
2002-07-08,9.93,10.28,9.93,10.22,15100,4.12484307730858,4.27023029554202,4.12484307730858,4.24530677241628,36351.2010492861,0.0,1.0
2002-07-09,10.43,10.43,10.43,10.43,600,4.33253910335634,4.33253910335634,4.33253910335634,4.33253910335634,1444.41858473984,0.0,1.0
2002-07-10,10.85,10.92,10.85,10.92,400,4.50700376523647,4.53608120888315,4.50700376523647,4.53608120888315,962.945723159894,0.0,1.0
2002-07-11,10.85,10.85,10.85,10.85,2500,4.50700376523647,4.50700376523647,4.50700376523647,4.50700376523647,6018.41076974934,0.0,1.0
2002-07-12,10.95,11.2,10.95,11.14,1500,4.54854297044602,4.6523909834699,4.54854297044602,4.62746746034417,3611.04646184961,0.0,1.0
2002-07-15,10.91,11.12,10.91,11.12,2100,4.5319272883622,4.61915961930226,4.5319272883622,4.61915961930226,5055.46504658945,0.0,1.0
2002-07-16,11.1,11.1,11.1,11.1,800,4.61085177826035,4.61085177826035,4.61085177826035,4.61085177826035,1925.89144631979,0.0,1.0
2002-07-17,11.3,11.4,11.3,11.4,1700,4.69393018867945,4.73546939388901,4.69393018867945,4.73546939388901,4092.51932342956,0.0,1.0
2002-07-18,11.35,11.67,11.19,11.19,2500,4.71469979128423,4.8476252479548,4.64823706294894,4.64823706294894,6018.41076974934,0.0,1.0
2002-07-19,11.67,11.67,11.45,11.45,400,4.8476252479548,4.8476252479548,4.75623899649378,4.75623899649378,962.945723159895,0.0,1.0
2002-07-22,11.48,11.48,11.29,11.29,500,4.76870075805665,4.76870075805665,4.6897762681585,4.6897762681585,1203.68215394987,0.0,1.0
2002-07-23,10.82,11.11,10.82,11.11,1300,4.4945420036736,4.6150056987813,4.4945420036736,4.6150056987813,3129.57360026966,0.0,1.0
2002-07-24,10.24,10.24,10.24,10.24,300,4.25361461345819,4.25361461345819,4.25361461345819,4.25361461345819,722.209292369922,0.0,1.0
2002-07-25,10.1,10.2,9.93,10.19,3100,4.19545972616482,4.23699893137437,4.12484307730858,4.23284501085342,7462.82935448919,0.0,1.0
2002-07-26,10.31,10.43,9.921,9.921,4800,4.28269205710488,4.33253910335634,4.12110454883972,4.12110454883972,11555.3486779187,0.0,1.0
2002-07-29,10.46,10.46,10.46,10.46,100,4.34500086491921,4.34500086491921,4.34500086491921,4.34500086491921,240.736430789974,0.0,1.0
2002-07-30,10.54,10.54,10.54,10.54,100,4.37823222908685,4.37823222908685,4.37823222908685,4.37823222908685,240.736430789974,0.0,1.0
2002-07-31,10.55,10.55,10.49,10.49,1200,4.38238614960781,4.38238614960781,4.35746262648208,4.35746262648208,2888.83716947969,0.0,1.0
2002-08-01,10.52,10.98,10.52,10.98,500,4.36992438804494,4.56100473200888,4.36992438804494,4.56100473200888,1203.68215394987,0.0,1.0
2002-08-02,10.52,10.52,10.52,10.52,0,4.36992438804494,4.36992438804494,4.36992438804494,4.36992438804494,0,0.0,1.0
2002-08-05,10.92,11.23,10.8,10.8,2200,4.53608120888315,4.66485274503277,4.48623416263169,4.48623416263169,5296.20147737943,0.0,1.0
2002-08-06,11.04,11.15,10.93,10.93,1300,4.58592825513462,4.63162138086512,4.54023512940411,4.54023512940411,3129.57360026966,0.0,1.0
2002-08-07,11.1,11.1,10.9,10.9,1800,4.61085177826035,4.61085177826035,4.52777336784124,4.52777336784124,4333.25575421953,0.0,1.0
2002-08-08,11.1,11.1,11.1,11.1,100,4.61085177826035,4.61085177826035,4.61085177826035,4.61085177826035,240.736430789974,0.0,1.0
2002-08-09,11.1,11.1,11.1,11.1,0,4.61085177826035,4.61085177826035,4.61085177826035,4.61085177826035,0,0.0,1.0
2002-08-12,10.89,10.89,10.6,10.6,700,4.52361944732029,4.52361944732029,4.40315575221258,4.40315575221258,1685.15501552982,0.0,1.0
2002-08-13,10.5,10.5,10.5,10.5,200,4.36161654700303,4.36161654700303,4.36161654700303,4.36161654700303,481.472861579948,0.0,1.0
2002-08-14,10.51,10.51,10.51,10.51,100,4.36577046752399,4.36577046752399,4.36577046752399,4.36577046752399,240.736430789974,0.0,1.0
2002-08-15,10.58,10.7,10.56,10.56,700,4.39484791117067,4.44469495742214,4.38654007012876,4.38654007012876,1685.15501552982,0.0,1.0
2002-08-16,10.92,10.92,10.6,10.6,200,4.53608120888315,4.53608120888315,4.40315575221258,4.40315575221258,481.472861579948,0.0,1.0
2002-08-19,11.3,11.3,11.21,11.21,300,4.69393018867945,4.69393018867945,4.65654490399086,4.65654490399086,722.209292369922,0.0,1.0
2002-08-20,11.14,11.15,11.14,11.15,1800,4.62746746034417,4.63162138086512,4.62746746034417,4.63162138086512,4333.25575421953,0.0,1.0
2002-08-21,11.64,11.64,11.64,11.64,100,4.83516348639193,4.83516348639193,4.83516348639193,4.83516348639193,240.736430789974,0.0,1.0
2002-08-22,11.63,11.7,11.53,11.7,2400,4.83100956587098,4.86008700951766,4.78947036066142,4.86008700951766,5777.67433895937,0.0,1.0
2002-08-23,11.62,11.7,11.62,11.7,2800,4.82685564535002,4.86008700951766,4.82685564535002,4.86008700951766,6740.62006211927,0.0,1.0
2002-08-26,11.32,11.52,11.25,11.52,8500,4.70223802972136,4.78531644014047,4.67316058607468,4.78531644014047,20462.5966171478,0.0,1.0
2002-08-27,12.08,12.25,11.52,11.52,9700,5.01793598931396,5.0885526381702,4.78531644014047,4.78531644014047,23351.4337866275,0.0,1.0
2002-08-28,11.71,11.9,11.67,11.9,3200,4.86424093003862,4.94316541993677,4.8476252479548,4.94316541993677,7703.56578527916,0.0,1.0
2002-08-29,11.6,11.62,11.6,11.62,200,4.81854780430811,4.82685564535002,4.81854780430811,4.82685564535002,481.472861579948,0.0,1.0
2002-08-30,11.6,11.6,11.6,11.6,0,4.81854780430811,4.81854780430811,4.81854780430811,4.81854780430811,0,0.0,1.0
2002-09-03,11.6,11.6,11.6,11.6,0,4.81854780430811,4.81854780430811,4.81854780430811,4.81854780430811,0,0.0,1.0
2002-09-04,10.84,10.84,10.84,10.84,700,4.50284984471551,4.50284984471551,4.50284984471551,4.50284984471551,1685.15501552982,0.0,1.0
2002-09-05,10.61,10.61,10.61,10.61,200,4.40730967273354,4.40730967273354,4.40730967273354,4.40730967273354,481.472861579948,0.0,1.0
2002-09-06,10.9,10.9,10.76,10.76,600,4.52777336784124,4.52777336784124,4.46961848054787,4.46961848054787,1444.41858473984,0.0,1.0
2002-09-09,10.79,10.79,10.76,10.76,300,4.48208024211073,4.48208024211073,4.46961848054787,4.46961848054787,722.209292369922,0.0,1.0
2002-09-10,11.1,11.24,11.0,11.09,2400,4.61085177826035,4.66900666555372,4.5693125730508,4.60669785773939,5777.67433895937,0.0,1.0
2002-09-11,11.24,11.24,10.99,10.99,300,4.66900666555372,4.66900666555372,4.56515865252984,4.56515865252984,722.209292369922,0.0,1.0
2002-09-12,10.92,10.92,10.92,10.92,300,4.53608120888315,4.53608120888315,4.53608120888315,4.53608120888315,722.209292369922,0.0,1.0
2002-09-13,10.67,10.67,10.42,10.42,1200,4.43223319585927,4.43223319585927,4.32838518283539,4.32838518283539,2888.83716947969,0.0,1.0
2002-09-16,10.76,10.76,10.76,10.76,1000,4.46961848054787,4.46961848054787,4.46961848054787,4.46961848054787,2407.36430789974,0.0,1.0
2002-09-17,10.84,10.84,10.84,10.84,1000,4.50284984471551,4.50284984471551,4.50284984471551,4.50284984471551,2407.36430789974,0.0,1.0
2002-09-18,10.5,10.55,10.5,10.55,2400,4.36161654700303,4.38238614960781,4.36161654700303,4.38238614960781,5777.67433895937,0.0,1.0
2002-09-19,10.32,10.32,10.32,10.32,800,4.28684597762584,4.28684597762584,4.28684597762584,4.28684597762584,1925.89144631979,0.0,1.0
2002-09-20,10.32,10.32,10.32,10.32,500,4.28684597762584,4.28684597762584,4.28684597762584,4.28684597762584,1203.68215394987,0.0,1.0
2002-09-23,9.79,9.901,9.79,9.9,1700,4.06668819001521,4.11279670779781,4.06668819001521,4.11238131574572,4092.51932342955,0.0,1.0
2002-09-24,9.39,9.39,9.32,9.38,3200,3.900531369177,3.900531369177,3.87145392553031,3.89637744865604,7703.56578527916,0.0,1.0
2002-09-25,9.3,9.3,9.22,9.291,1300,3.8631460844884,3.8631460844884,3.82991472032076,3.85940755601954,3129.57360026966,0.0,1.0
2002-09-26,9.3,9.3,9.3,9.3,0,3.8631460844884,3.8631460844884,3.8631460844884,3.8631460844884,0,0.0,1.0
2002-09-27,9.15,9.221,9.15,9.221,3400,3.80083727667407,3.83033011237285,3.80083727667407,3.83033011237285,8185.03864685911,0.0,1.0
2002-09-30,8.99,9.019,8.981,8.981,500,3.73437454833879,3.74642091784956,3.73063601986993,3.73063601986993,1203.68215394987,0.0,1.0
2002-10-01,9.1,9.15,8.9,8.9,2700,3.78006767406929,3.80083727667407,3.69698926365019,3.69698926365019,6499.8836313293,0.0,1.0
2002-10-02,9.1,9.1,9.1,9.1,0,3.78006767406929,3.78006767406929,3.78006767406929,3.78006767406929,0,0.0,1.0
2002-10-03,9.1,9.1,9.1,9.1,0,3.78006767406929,3.78006767406929,3.78006767406929,3.78006767406929,0,0.0,1.0
2002-10-04,8.51,8.7,8.51,8.7,1100,3.53498636333293,3.61391085323108,3.53498636333293,3.61391085323108,2648.10073868971,0.0,1.0
2002-10-07,8.25,8.501,8.25,8.5,3800,3.4269844297881,3.53124783486407,3.4269844297881,3.53083244281198,9147.984370019,0.0,1.0
2002-10-08,8.2,8.3,8.14,8.14,800,3.40621482718332,3.44775403239287,3.38129130405759,3.38129130405759,1925.89144631979,0.0,1.0
2002-10-09,8.5,8.5,8.33,8.44,10500,3.53083244281198,3.53083244281198,3.46021579395574,3.50590891968625,25277.3252329472,0.0,1.0
2002-10-10,8.64,8.81,8.49,8.58,4500,3.58898733010535,3.65960397896159,3.52667852229102,3.56406380697962,10833.1393855488,0.0,1.0
2002-10-11,8.879,8.879,8.879,8.879,500,3.68826603055618,3.68826603055618,3.68826603055618,3.68826603055618,1203.68215394987,0.0,1.0
2002-10-14,8.63,8.71,8.63,8.631,1300,3.5848334095844,3.61806477375204,3.5848334095844,3.58524880163649,3129.57360026966,0.0,1.0
2002-10-15,8.88,8.88,8.879,8.879,600,3.68868142260828,3.68868142260828,3.68826603055618,3.68826603055618,1444.41858473984,0.0,1.0
2002-10-16,8.75,8.75,8.75,8.75,200,3.63468045583586,3.63468045583586,3.63468045583586,3.63468045583586,481.472861579948,0.0,1.0
2002-10-17,9.309,9.31,9.149,9.149,700,3.86688461295726,3.86730000500935,3.80042188462197,3.80042188462197,1685.15501552982,0.0,1.0
2002-10-18,9.31,9.31,9.3,9.3,600,3.86730000500935,3.86730000500935,3.8631460844884,3.8631460844884,1444.41858473984,0.0,1.0
2002-10-21,9.38,9.49,9.2,9.2,4200,3.89637744865604,3.94207057438655,3.82160687927885,3.82160687927885,10110.9300931789,0.0,1.0
2002-10-22,9.05,9.3,8.97,9.3,3900,3.75929807146452,3.8631460844884,3.72606670729688,3.8631460844884,9388.72080080897,0.0,1.0
2002-10-23,9.05,9.05,9.05,9.05,0,3.75929807146452,3.75929807146452,3.75929807146452,3.75929807146452,0,0.0,1.0
2002-10-24,9.05,9.05,9.05,9.05,0,3.75929807146452,3.75929807146452,3.75929807146452,3.75929807146452,0,0.0,1.0
2002-10-25,9.1,9.11,9.05,9.05,2900,3.78006767406929,3.78422159459025,3.75929807146452,3.75929807146452,6981.35649290925,0.0,1.0
2002-10-28,8.64,8.9,8.64,8.9,2400,3.58898733010535,3.69698926365019,3.58898733010535,3.69698926365019,5777.67433895938,0.0,1.0
2002-10-29,8.33,8.64,8.33,8.64,2900,3.46021579395574,3.58898733010535,3.46021579395574,3.58898733010535,6981.35649290924,0.0,1.0
2002-10-30,8.54,8.55,8.54,8.55,1100,3.5474481248958,3.55160204541675,3.5474481248958,3.55160204541675,2648.10073868971,0.0,1.0
2002-10-31,8.55,8.55,8.55,8.55,500,3.55160204541675,3.55160204541675,3.55160204541675,3.55160204541675,1203.68215394987,0.0,1.0
2002-11-01,8.54,8.54,8.54,8.54,500,3.5474481248958,3.5474481248958,3.5474481248958,3.5474481248958,1203.68215394987,0.0,1.0
2002-11-04,8.61,8.659,8.45,8.659,3900,3.57652556854249,3.59687977909517,3.5100628402072,3.59687977909517,9388.72080080897,0.0,1.0
2002-11-05,8.75,8.75,8.45,8.5,4200,3.63468045583586,3.63468045583586,3.5100628402072,3.53083244281198,10110.9300931789,0.0,1.0
2002-11-06,9.4,9.4,8.99,8.99,8200,3.90468528969795,3.90468528969795,3.73437454833879,3.73437454833879,19740.3873247779,0.0,1.0
2002-11-07,9.6,9.6,9.6,9.6,200,3.98776370011706,3.98776370011706,3.98776370011706,3.98776370011706,481.472861579947,0.0,1.0
2002-11-08,9.41,9.719,9.371,9.371,1300,3.90883921021891,4.03719535431642,3.89263892018718,3.89263892018718,3129.57360026966,0.0,1.0
2002-11-11,9.41,9.41,9.41,9.41,1100,3.90883921021891,3.90883921021891,3.90883921021891,3.90883921021891,2648.10073868971,0.0,1.0
2002-11-12,9.15,9.15,9.15,9.15,700,3.80083727667407,3.80083727667407,3.80083727667407,3.80083727667407,1685.15501552982,0.0,1.0
2002-11-13,9.2,9.2,9.071,9.071,3700,3.82160687927885,3.82160687927885,3.76802130455852,3.76802130455852,8907.24793922902,0.0,1.0
2002-11-14,9.37,9.37,9.37,9.37,200,3.89222352813509,3.89222352813509,3.89222352813509,3.89222352813509,481.472861579947,0.0,1.0
2002-11-15,9.58,9.58,9.27,9.27,5700,3.97945585907515,3.97945585907515,3.85068432292553,3.85068432292553,13721.9765550285,0.0,1.0
2002-11-18,9.72,9.72,9.62,9.62,600,4.03761074636852,4.03761074636852,3.99607154115897,3.99607154115897,1444.41858473984,0.0,1.0
2002-11-19,9.6,9.65,9.6,9.65,900,3.98776370011706,4.00853330272183,3.98776370011706,4.00853330272183,2166.62787710976,0.0,1.0
2002-11-20,9.63,9.67,9.62,9.67,2000,4.00022546167992,4.01684114376374,3.99607154115897,4.01684114376374,4814.72861579948,0.0,1.0
2002-11-21,9.7,9.72,9.55,9.72,6100,4.02930290532661,4.03761074636852,3.96699409751228,4.03761074636852,14684.9222781884,0.0,1.0
2002-11-22,10.01,10.2,9.76,9.76,6500,4.15807444147622,4.23699893137437,4.05422642845234,4.05422642845234,15647.8680013483,0.0,1.0
2002-11-25,10.35,10.35,10.02,10.02,3900,4.2993077391887,4.2993077391887,4.16222836199718,4.16222836199718,9388.72080080899,0.0,1.0
2002-11-26,10.44,10.47,10.41,10.41,1400,4.3366930238773,4.34915478544017,4.32423126231443,4.32423126231443,3370.31003105963,0.0,1.0
2002-11-27,10.89,10.89,10.6,10.6,1600,4.52361944732029,4.52361944732029,4.40315575221258,4.40315575221258,3851.78289263958,0.0,1.0
2002-11-29,10.72,10.75,10.72,10.75,1400,4.45300279846405,4.46546456002691,4.45300279846405,4.46546456002691,3370.31003105963,0.0,1.0
2002-12-02,10.65,10.7,10.65,10.7,200,4.42392535481736,4.44469495742214,4.42392535481736,4.44469495742214,481.472861579948,0.0,1.0
2002-12-03,10.27,10.45,10.23,10.45,7400,4.26607637502106,4.34084694439825,4.24946069293724,4.34084694439825,17814.4958784581,0.0,1.0
2002-12-04,9.87,9.92,9.75,9.92,13600,4.09991955418285,4.12068915678763,4.05007250793139,4.12068915678763,32740.1545874364,0.0,1.0
2002-12-05,9.98,9.98,9.73,9.75,1300,4.14561267991336,4.14561267991336,4.04176466688948,4.05007250793139,3129.57360026966,0.0,1.0
2002-12-06,9.75,9.84,9.75,9.75,400,4.05007250793139,4.08745779261998,4.05007250793139,4.05007250793139,962.945723159894,0.0,1.0
2002-12-09,9.51,9.53,9.51,9.53,300,3.95037841542846,3.95868625647037,3.95037841542846,3.95868625647037,722.209292369922,0.0,1.0
2002-12-10,9.8,9.8,9.76,9.76,4300,4.07084211053616,4.07084211053616,4.05422642845234,4.05422642845234,10351.6665239689,0.0,1.0
2002-12-11,9.999,9.999,9.78,9.78,2300,4.15350512890317,4.15350512890317,4.06253426949425,4.06253426949425,5536.9379081694,0.0,1.0
2002-12-12,10.0,10.0,10.0,10.0,200,4.15392052095527,4.15392052095527,4.15392052095527,4.15392052095527,481.472861579947,0.0,1.0
2002-12-13,9.76,9.76,9.76,9.76,100,4.05422642845234,4.05422642845234,4.05422642845234,4.05422642845234,240.736430789974,0.0,1.0
2002-12-16,9.48,9.73,9.45,9.73,2700,3.93791665386559,4.04176466688948,3.92545489230273,4.04176466688948,6499.8836313293,0.0,1.0
2002-12-17,9.2,9.48,9.2,9.48,2500,3.82160687927885,3.93791665386559,3.82160687927885,3.93791665386559,6018.41076974934,0.0,1.0
2002-12-18,8.85,9.13,8.85,9.13,2300,3.67621966104541,3.79252943563216,3.67621966104541,3.79252943563216,5536.9379081694,0.0,1.0
2002-12-19,8.25,8.85,7.309,8.85,29600,3.4269844297881,3.67621966104541,3.03610050876621,3.67621966104541,71257.9835138322,0.0,1.0
2002-12-20,8.4,8.4,8.22,8.25,7200,3.48929323760243,3.48929323760243,3.41452266822523,3.4269844297881,17333.0230168781,0.0,1.0
2002-12-23,8.73,8.73,8.53,8.53,2900,3.62637261479395,3.62637261479395,3.54329420437484,3.54329420437484,6981.35649290924,0.0,1.0
2002-12-24,8.72,8.72,8.72,8.72,100,3.62221869427299,3.62221869427299,3.62221869427299,3.62221869427299,240.736430789974,0.0,1.0
2002-12-26,8.92,9.05,8.74,8.74,3000,3.7052971046921,3.75929807146452,3.6305265353149,3.6305265353149,7222.09292369921,0.0,1.0
2002-12-27,8.909,8.909,8.88,8.88,300,3.70072779211905,3.70072779211905,3.68868142260828,3.68868142260828,722.209292369921,0.0,1.0
2002-12-30,8.41,8.45,8.41,8.44,600,3.49344715812338,3.5100628402072,3.49344715812338,3.50590891968625,1444.41858473984,0.0,1.0
2002-12-31,8.16,8.401,8.16,8.4,5000,3.3895991450995,3.48970862965452,3.3895991450995,3.48929323760243,12036.8215394987,0.0,1.0
2003-01-02,8.51,8.51,8.3,8.4,5800,3.53498636333293,3.53498636333293,3.44775403239287,3.48929323760243,13962.7129858185,0.0,1.0
2003-01-03,8.55,8.55,8.44,8.44,600,3.55160204541675,3.55160204541675,3.50590891968625,3.50590891968625,1444.41858473984,0.0,1.0
2003-01-06,8.44,8.44,8.44,8.44,600,3.50590891968625,3.50590891968625,3.50590891968625,3.50590891968625,1444.41858473984,0.0,1.0
2003-01-07,8.44,8.44,8.44,8.44,300,3.50590891968625,3.50590891968625,3.50590891968625,3.50590891968625,722.209292369921,0.0,1.0
2003-01-08,8.23,8.44,8.23,8.44,1400,3.41867658874619,3.50590891968625,3.41867658874619,3.50590891968625,3370.31003105963,0.0,1.0
2003-01-09,8.42,8.42,8.31,8.31,1600,3.49760107864434,3.49760107864434,3.45190795291383,3.45190795291383,3851.78289263958,0.0,1.0
2003-01-10,8.44,8.44,8.44,8.44,600,3.50590891968625,3.50590891968625,3.50590891968625,3.50590891968625,1444.41858473984,0.0,1.0
2003-01-13,8.19,8.3,7.9,8.3,6900,3.40206090666236,3.44775403239287,3.28159721155466,3.44775403239287,16610.8137245082,0.0,1.0
2003-01-14,8.07,8.4,8.06,8.4,1400,3.3522138604109,3.48929323760243,3.34805993988995,3.48929323760243,3370.31003105964,0.0,1.0
2003-01-15,8.07,8.07,8.07,8.07,0,3.3522138604109,3.3522138604109,3.3522138604109,3.3522138604109,0,0.0,1.0
2003-01-16,8.07,8.07,8.07,8.07,0,3.3522138604109,3.3522138604109,3.3522138604109,3.3522138604109,0,0.0,1.0
2003-01-17,8.07,8.07,8.07,8.07,0,3.3522138604109,3.3522138604109,3.3522138604109,3.3522138604109,0,0.0,1.0
2003-01-21,8.01,8.03,8.01,8.03,1900,3.32729033728517,3.33559817832708,3.32729033728517,3.33559817832708,4573.9921850095,0.0,1.0
2003-01-22,8.01,8.01,8.0,8.0,4300,3.32729033728517,3.32729033728517,3.32313641676421,3.32313641676421,10351.6665239689,0.0,1.0
2003-01-23,8.01,8.01,8.01,8.01,0,3.32729033728517,3.32729033728517,3.32729033728517,3.32729033728517,0,0.0,1.0
2003-01-24,8.13,8.13,8.13,8.13,600,3.37713738353663,3.37713738353663,3.37713738353663,3.37713738353663,1444.41858473984,0.0,1.0
2003-01-27,8.0,8.0,8.0,8.0,1400,3.32313641676421,3.32313641676421,3.32313641676421,3.32313641676421,3370.31003105964,0.0,1.0
2003-01-28,8.17,8.17,8.0,8.0,300,3.39375306562045,3.39375306562045,3.32313641676421,3.32313641676421,722.209292369922,0.0,1.0
2003-01-29,8.17,8.17,8.0,8.0,300,3.39375306562045,3.39375306562045,3.32313641676421,3.32313641676421,722.209292369922,0.0,1.0
2003-01-30,8.17,8.17,8.17,8.17,0,3.39375306562045,3.39375306562045,3.39375306562045,3.39375306562045,0,0.0,1.0
2003-01-31,8.17,8.17,8.17,8.17,0,3.39375306562045,3.39375306562045,3.39375306562045,3.39375306562045,0,0.0,1.0
2003-02-03,7.55,7.76,7.55,7.76,1700,3.13620999332123,3.22344232426129,3.13620999332123,3.22344232426129,4092.51932342955,0.0,1.0
2003-02-04,7.07,7.35,7.07,7.3,3400,2.93682180831537,3.05313158290212,2.93682180831537,3.03236198029735,8185.03864685912,0.0,1.0
2003-02-05,7.16,7.26,7.1,7.2,8200,2.97420709300397,3.01574629821352,2.94928356987824,2.99082277508779,19740.3873247779,0.0,1.0
2003-02-06,7.0,7.02,7.0,7.02,700,2.90774436466869,2.9160522057106,2.90774436466869,2.9160522057106,1685.15501552982,0.0,1.0
2003-02-07,6.96,6.99,6.96,6.98,700,2.89112868258487,2.90359044414773,2.89112868258487,2.89943652362678,1685.15501552981,0.0,1.0
2003-02-10,6.9,7.7,6.9,7.7,4300,2.86620515945914,3.19851880113556,2.86620515945914,3.19851880113556,10351.6665239689,0.0,1.0
2003-02-11,7.13,8.1,6.82,8.1,6500,2.96174533144111,3.36467562197377,2.83297379529149,3.36467562197377,15647.8680013483,0.0,1.0
2003-02-12,7.23,7.23,7.091,7.091,600,3.00328453665066,3.00328453665066,2.94554504140938,2.94554504140938,1444.41858473984,0.0,1.0
2003-02-13,6.87,7.9,6.71,7.9,5400,2.85374339789627,3.28159721155466,2.78728066956098,3.28159721155466,12999.7672626586,0.0,1.0
2003-02-14,6.9,7.9,6.9,7.9,6700,2.86620515945914,3.28159721155466,2.86620515945914,3.28159721155466,16129.3408629282,0.0,1.0
2003-02-18,7.369,7.369,7.3,7.3,2000,3.06102403189194,3.06102403189194,3.03236198029735,3.03236198029735,4814.72861579947,0.0,1.0
2003-02-19,7.3,7.9,7.2,7.9,2300,3.03236198029735,3.28159721155466,2.99082277508779,3.28159721155466,5536.93790816939,0.0,1.0
2003-02-20,7.3,7.301,7.3,7.3,3400,3.03236198029735,3.03277737234944,3.03236198029735,3.03236198029735,8185.0386468591,0.0,1.0
2003-02-21,7.5,7.59,7.38,7.38,2400,3.11544039071645,3.15282567540505,3.06559334446499,3.06559334446499,5777.67433895937,0.0,1.0
2003-02-24,7.58,7.6,7.58,7.6,1700,3.14867175488409,3.156979595926,3.14867175488409,3.156979595926,4092.51932342956,0.0,1.0
2003-02-25,7.38,7.38,7.18,7.38,1800,3.06559334446499,3.06559334446499,2.98251493404588,3.06559334446499,4333.25575421953,0.0,1.0
2003-02-26,7.44,7.44,7.44,7.44,700,3.09051686759072,3.09051686759072,3.09051686759072,3.09051686759072,1685.15501552982,0.0,1.0
2003-02-27,7.44,7.44,7.44,7.44,0,3.09051686759072,3.09051686759072,3.09051686759072,3.09051686759072,0,0.0,1.0
2003-02-28,7.85,7.85,7.75,7.75,1500,3.26082760894989,3.26082760894989,3.21928840374033,3.21928840374033,3611.0464618496,0.0,1.0
2003-03-03,7.95,7.95,7.84,7.84,2300,3.30236681415944,3.30236681415944,3.25667368842893,3.25667368842893,5536.9379081694,0.0,1.0
2003-03-04,7.9,7.9,7.5,7.75,2600,3.28159721155466,3.28159721155466,3.11544039071645,3.21928840374033,6259.14720053932,0.0,1.0
2003-03-05,7.55,7.65,7.55,7.65,1200,3.13620999332123,3.17774919853078,3.13620999332123,3.17774919853078,2888.83716947968,0.0,1.0
2003-03-06,7.55,7.55,7.55,7.55,0,3.13620999332123,3.13620999332123,3.13620999332123,3.13620999332123,0,0.0,1.0
2003-03-07,7.81,7.81,7.8,7.8,200,3.24421192686606,3.24421192686606,3.24005800634511,3.24005800634511,481.472861579948,0.0,1.0
2003-03-10,7.58,7.58,7.58,7.58,100,3.14867175488409,3.14867175488409,3.14867175488409,3.14867175488409,240.736430789974,0.0,1.0
2003-03-11,7.71,7.71,7.71,7.71,100,3.20267272165651,3.20267272165651,3.20267272165651,3.20267272165651,240.736430789974,0.0,1.0
2003-03-12,7.71,7.71,7.71,7.71,0,3.20267272165651,3.20267272165651,3.20267272165651,3.20267272165651,0,0.0,1.0
2003-03-13,8.33,8.33,8.0,8.0,4000,3.46021579395574,3.46021579395574,3.32313641676421,3.32313641676421,9629.45723159895,0.0,1.0
2003-03-14,8.35,8.35,8.35,8.35,300,3.46852363499765,3.46852363499765,3.46852363499765,3.46852363499765,722.209292369921,0.0,1.0
2003-03-17,8.35,8.35,8.35,8.35,0,3.46852363499765,3.46852363499765,3.46852363499765,3.46852363499765,0,0.0,1.0
2003-03-18,8.35,8.35,8.35,8.35,0,3.46852363499765,3.46852363499765,3.46852363499765,3.46852363499765,0,0.0,1.0
2003-03-19,8.48,8.75,8.48,8.48,1200,3.52252460177007,3.63468045583586,3.52252460177007,3.52252460177007,2888.83716947968,0.0,1.0
2003-03-20,8.26,8.48,8.26,8.48,1500,3.43113835030905,3.52252460177007,3.43113835030905,3.52252460177007,3611.04646184961,0.0,1.0
2003-03-21,8.5,8.5,8.4,8.4,2700,3.53083244281198,3.53083244281198,3.48929323760243,3.48929323760243,6499.88363132929,0.0,1.0
2003-03-24,8.1,8.1,8.1,8.1,100,3.36467562197377,3.36467562197377,3.36467562197377,3.36467562197377,240.736430789974,0.0,1.0
2003-03-25,8.2,8.2,8.2,8.2,2700,3.40621482718332,3.40621482718332,3.40621482718332,3.40621482718332,6499.88363132929,0.0,1.0
2003-03-26,8.2,8.5,8.18,8.18,1200,3.40621482718332,3.53083244281198,3.39790698614141,3.39790698614141,2888.83716947969,0.0,1.0
2003-03-27,8.2,8.2,8.2,8.2,0,3.40621482718332,3.40621482718332,3.40621482718332,3.40621482718332,0,0.0,1.0
2003-03-28,7.92,8.15,7.92,8.15,2100,3.28990505259657,3.38544522457854,3.28990505259657,3.38544522457854,5055.46504658945,0.0,1.0
2003-03-31,7.72,7.85,7.72,7.85,400,3.20682664217747,3.26082760894989,3.20682664217747,3.26082760894989,962.945723159894,0.0,1.0
2003-04-01,7.72,7.72,7.72,7.72,0,3.20682664217747,3.20682664217747,3.20682664217747,3.20682664217747,0,0.0,1.0
2003-04-02,7.72,7.72,7.72,7.72,0,3.20682664217747,3.20682664217747,3.20682664217747,3.20682664217747,0,0.0,1.0
2003-04-03,7.72,7.72,7.72,7.72,0,3.20682664217747,3.20682664217747,3.20682664217747,3.20682664217747,0,0.0,1.0
2003-04-04,8.49,8.49,8.29,8.29,1200,3.52667852229102,3.52667852229102,3.44360011187192,3.44360011187192,2888.83716947969,0.0,1.0
2003-04-07,9.25,9.3,8.92,9.05,7000,3.84237648188362,3.8631460844884,3.7052971046921,3.75929807146452,16851.5501552982,0.0,1.0
2003-04-08,9.36,9.4,9.11,9.35,11500,3.88806960761413,3.90468528969795,3.78422159459025,3.88391568709318,27684.689540847,0.0,1.0
2003-04-09,9.36,9.36,9.36,9.36,0,3.88806960761413,3.88806960761413,3.88806960761413,3.88806960761413,0,0.0,1.0
2003-04-10,9.32,9.32,9.32,9.32,200,3.87145392553031,3.87145392553031,3.87145392553031,3.87145392553031,481.472861579948,0.0,1.0
2003-04-11,9.25,9.25,9.25,9.25,200,3.84237648188362,3.84237648188362,3.84237648188362,3.84237648188362,481.472861579948,0.0,1.0
2003-04-14,9.25,9.25,9.25,9.25,0,3.84237648188362,3.84237648188362,3.84237648188362,3.84237648188362,0,0.0,1.0
2003-04-15,9.35,9.35,9.31,9.31,300,3.88391568709318,3.88391568709318,3.86730000500935,3.86730000500935,722.209292369921,0.0,1.0
2003-04-16,9.42,9.42,9.42,9.42,500,3.91299313073986,3.91299313073986,3.91299313073986,3.91299313073986,1203.68215394987,0.0,1.0
2003-04-17,9.75,9.75,9.42,9.42,1800,4.05007250793139,4.05007250793139,3.91299313073986,3.91299313073986,4333.25575421953,0.0,1.0
2003-04-21,9.8,9.8,9.8,9.8,1100,4.07084211053616,4.07084211053616,4.07084211053616,4.07084211053616,2648.10073868971,0.0,1.0
2003-04-22,9.75,9.8,9.75,9.8,500,4.05007250793139,4.07084211053616,4.05007250793139,4.07084211053616,1203.68215394987,0.0,1.0
2003-04-23,9.99,9.99,9.75,9.75,10600,4.14976660043431,4.14976660043431,4.05007250793139,4.05007250793139,25518.0616637372,0.0,1.0
2003-04-24,10.87,11.0,10.5,10.5,6500,4.51531160627838,4.5693125730508,4.36161654700303,4.36161654700303,15647.8680013483,0.0,1.0
2003-04-25,11.25,11.25,10.7,10.7,1500,4.67316058607468,4.67316058607468,4.44469495742214,4.44469495742214,3611.04646184961,0.0,1.0
2003-04-28,11.25,11.25,11.25,11.25,0,4.67316058607468,4.67316058607468,4.67316058607468,4.67316058607468,0,0.0,1.0
2003-04-29,11.19,11.19,10.79,10.79,1000,4.64823706294894,4.64823706294894,4.48208024211073,4.48208024211073,2407.36430789974,0.0,1.0
2003-04-30,11.19,11.19,11.19,11.19,0,4.64823706294894,4.64823706294894,4.64823706294894,4.64823706294894,0,0.0,1.0
2003-05-01,10.82,10.82,10.8,10.8,1200,4.4945420036736,4.4945420036736,4.48623416263169,4.48623416263169,2888.83716947969,0.0,1.0
2003-05-02,11.25,11.25,10.83,10.83,500,4.67316058607468,4.67316058607468,4.49869592419456,4.49869592419456,1203.68215394987,0.0,1.0
2003-05-05,11.5,11.5,10.5,10.5,800,4.77700859909856,4.77700859909856,4.36161654700303,4.36161654700303,1925.89144631979,0.0,1.0
2003-05-06,11.51,11.7,11.31,11.31,600,4.78116251961951,4.86008700951766,4.69808410920041,4.69808410920041,1444.41858473984,0.0,1.0
2003-05-07,11.66,11.66,11.66,11.66,100,4.84347132743384,4.84347132743384,4.84347132743384,4.84347132743384,240.736430789974,0.0,1.0
2003-05-08,11.32,11.66,11.32,11.61,1800,4.70223802972136,4.84347132743384,4.70223802972136,4.82270172482907,4333.25575421953,0.0,1.0
2003-05-09,11.66,11.66,11.66,11.66,100,4.84347132743384,4.84347132743384,4.84347132743384,4.84347132743384,240.736430789974,0.0,1.0
2003-05-12,12.06,12.06,11.66,11.66,4700,5.00962814827205,5.00962814827205,4.84347132743384,4.84347132743384,11314.6122471288,0.0,1.0
2003-05-13,12.12,12.12,11.66,11.66,1400,5.03455167139778,5.03455167139778,4.84347132743384,4.84347132743384,3370.31003105964,0.0,1.0
2003-05-14,12.12,12.12,12.12,12.12,0,5.03455167139778,5.03455167139778,5.03455167139778,5.03455167139778,0,0.0,1.0
2003-05-15,11.66,11.66,11.66,11.66,100,4.84347132743384,4.84347132743384,4.84347132743384,4.84347132743384,240.736430789974,0.0,1.0
2003-05-16,11.66,11.66,11.66,11.66,0,4.84347132743384,4.84347132743384,4.84347132743384,4.84347132743384,0,0.0,1.0
2003-05-19,10.6,10.95,10.6,10.95,7500,4.40315575221258,4.54854297044602,4.40315575221258,4.54854297044602,18055.2323092481,0.0,1.0
2003-05-20,10.08,10.08,10.08,10.08,900,4.18715188512291,4.18715188512291,4.18715188512291,4.18715188512291,2166.62787710976,0.0,1.0
2003-05-21,9.55,9.92,9.55,9.65,5500,3.96699409751228,4.12068915678763,3.96699409751228,4.00853330272183,13240.5036934486,0.0,1.0
2003-05-22,9.55,9.55,9.35,9.35,200,3.96699409751228,3.96699409751228,3.88391568709318,3.88391568709318,481.472861579948,0.0,1.0
2003-05-23,9.62,9.67,9.55,9.67,1500,3.99607154115897,4.01684114376374,3.96699409751228,4.01684114376374,3611.04646184961,0.0,1.0
2003-05-27,11.29,11.3,10.721,11.15,14700,4.6897762681585,4.69393018867945,4.45341819051614,4.63162138086512,35388.2553261261,0.0,1.0
2003-05-28,11.55,11.55,11.25,11.25,2200,4.79777820170334,4.79777820170334,4.67316058607468,4.67316058607468,5296.20147737942,0.0,1.0
2003-05-29,11.5,12.0,11.25,11.25,11800,4.77700859909856,4.98470462514632,4.67316058607468,4.67316058607468,28406.8988332169,0.0,1.0
2003-05-30,11.42,11.659,11.42,11.659,200,4.74377723493092,4.84305593538175,4.74377723493092,4.84305593538175,481.472861579947,0.0,1.0
2003-06-02,11.35,11.35,11.2,11.35,5700,4.71469979128423,4.71469979128423,4.6523909834699,4.71469979128423,13721.9765550285,0.0,1.0
2003-06-03,11.3,11.3,11.3,11.3,500,4.69393018867945,4.69393018867945,4.69393018867945,4.69393018867945,1203.68215394987,0.0,1.0
2003-06-04,11.4,11.4,11.4,11.4,200,4.73546939388901,4.73546939388901,4.73546939388901,4.73546939388901,481.472861579947,0.0,1.0
2003-06-05,11.051,11.2,11.05,11.2,1100,4.59049756770767,4.6523909834699,4.59008217565557,4.6523909834699,2648.10073868971,0.0,1.0
2003-06-06,11.0,11.4,11.0,11.4,2400,4.5693125730508,4.73546939388901,4.5693125730508,4.73546939388901,5777.67433895937,0.0,1.0
2003-06-09,10.7,10.95,10.7,10.95,4100,4.44469495742214,4.54854297044602,4.44469495742214,4.54854297044602,9870.19366238892,0.0,1.0
2003-06-10,10.5,10.5,10.5,10.5,100,4.36161654700303,4.36161654700303,4.36161654700303,4.36161654700303,240.736430789974,0.0,1.0
2003-06-11,10.5,10.5,10.5,10.5,0,4.36161654700303,4.36161654700303,4.36161654700303,4.36161654700303,0,0.0,1.0
2003-06-12,10.5,10.5,10.5,10.5,0,4.36161654700303,4.36161654700303,4.36161654700303,4.36161654700303,0,0.0,1.0
2003-06-13,10.65,11.38,10.43,10.78,5500,4.42392535481736,4.7271615528471,4.33253910335634,4.47792632158978,13240.5036934486,0.0,1.0
2003-06-16,11.64,11.66,11.3,11.4,4700,4.83516348639193,4.84347132743384,4.69393018867945,4.73546939388901,11314.6122471288,0.0,1.0
2003-06-17,11.41,11.66,11.41,11.66,200,4.73962331440996,4.84347132743384,4.73962331440996,4.84347132743384,481.472861579948,0.0,1.0
2003-06-18,11.96,11.96,11.66,11.66,2000,4.9680889430625,4.9680889430625,4.84347132743384,4.84347132743384,4814.72861579948,0.0,1.0
2003-06-19,12.059,12.059,12.059,12.059,200,5.00921275621996,5.00921275621996,5.00921275621996,5.00921275621996,481.472861579947,0.0,1.0
2003-06-20,11.781,11.781,11.781,11.781,200,4.8937337657374,4.8937337657374,4.8937337657374,4.8937337657374,481.472861579948,0.0,1.0
2003-06-23,11.78,11.78,11.78,11.78,0,4.89331837368531,4.89331837368531,4.89331837368531,4.89331837368531,0,0.0,1.0
2003-06-24,12.95,13.1,12.15,12.15,13400,5.37932707463707,5.4416358824514,5.04701343296065,5.04701343296065,32258.6817258565,0.0,1.0
2003-06-25,12.92,12.92,12.85,12.85,1200,5.36686531307421,5.36686531307421,5.33778786942752,5.33778786942752,2888.83716947968,0.0,1.0
2003-06-26,14.0,14.0,13.5,13.5,7900,5.81548872933738,5.81548872933738,5.60779270328961,5.60779270328961,19018.1780324079,0.0,1.0
2003-06-27,14.15,14.32,13.66,13.66,11000,5.8777975371517,5.94841418600794,5.6742554316249,5.6742554316249,26481.0073868971,0.0,1.0
2003-06-30,14.3,14.35,14.3,14.32,1200,5.94010634496603,5.96087594757081,5.94010634496603,5.94841418600794,2888.83716947969,0.0,1.0
2003-07-01,14.1,14.1,14.1,14.1,1500,5.85702793454693,5.85702793454693,5.85702793454693,5.85702793454693,3611.04646184961,0.0,1.0
2003-07-02,14.32,14.32,14.01,14.15,3600,5.94841418600794,5.94841418600794,5.81964264985833,5.8777975371517,8666.51150843907,0.0,1.0
2003-07-03,13.9,13.95,13.75,13.95,700,5.77394952412782,5.7947191267326,5.71164071631349,5.7947191267326,1685.15501552982,0.0,1.0
2003-07-07,13.52,13.52,13.061,13.16,4300,5.61610054433152,5.61610054433152,5.42543559241968,5.46655940557713,10351.6665239689,0.0,1.0
2003-07-08,12.56,12.63,12.21,12.6,4400,5.21732417431982,5.2464016179665,5.07193695608638,5.23393985640364,10592.4029547588,0.0,1.0
2003-07-09,12.601,13.005,12.6,13.005,2400,5.23435524845573,5.40217363750233,5.23393985640364,5.40217363750233,5777.67433895938,0.0,1.0
2003-07-10,12.65,12.8,12.65,12.8,1900,5.25470945900841,5.31701826682274,5.25470945900841,5.31701826682274,4573.99218500951,0.0,1.0
2003-07-11,12.71,13.0,12.71,13.0,1800,5.27963298213415,5.40009667724185,5.27963298213415,5.40009667724185,4333.25575421953,0.0,1.0
2003-07-14,13.0,13.0,13.0,13.0,800,5.40009667724185,5.40009667724185,5.40009667724185,5.40009667724185,1925.89144631979,0.0,1.0
2003-07-15,13.0,13.01,13.0,13.01,400,5.40009667724185,5.4042505977628,5.40009667724185,5.4042505977628,962.945723159895,0.0,1.0
2003-07-16,12.65,12.65,12.65,12.65,1400,5.25470945900841,5.25470945900841,5.25470945900841,5.25470945900841,3370.31003105964,0.0,1.0
2003-07-17,12.15,12.4,12.15,12.4,200,5.04701343296065,5.15086144598453,5.04701343296065,5.15086144598453,481.472861579948,0.0,1.0
2003-07-18,12.13,12.56,12.13,12.56,400,5.03870559191874,5.21732417431982,5.03870559191874,5.21732417431982,962.945723159896,0.0,1.0
2003-07-21,12.279,12.29,12.12,12.13,1400,5.10059900768097,5.10516832025402,5.03455167139778,5.03870559191874,3370.31003105964,0.0,1.0
2003-07-22,12.28,12.28,12.28,12.28,0,5.10101439973307,5.10101439973307,5.10101439973307,5.10101439973307,0,0.0,1.0
2003-07-23,12.279,12.279,12.279,12.279,0,5.10059900768097,5.10059900768097,5.10059900768097,5.10059900768097,0,0.0,1.0
2003-07-24,11.9,12.0,11.9,12.0,500,4.94316541993677,4.98470462514632,4.94316541993677,4.98470462514632,1203.68215394987,0.0,1.0
2003-07-25,11.9,11.9,11.9,11.9,0,4.94316541993677,4.94316541993677,4.94316541993677,4.94316541993677,0,0.0,1.0
2003-07-28,12.0,12.0,12.0,12.0,100,4.98470462514632,4.98470462514632,4.98470462514632,4.98470462514632,240.736430789974,0.0,1.0
2003-07-29,12.0,12.0,12.0,12.0,600,4.98470462514632,4.98470462514632,4.98470462514632,4.98470462514632,1444.41858473984,0.0,1.0
2003-07-30,11.581,12.0,11.581,12.0,900,4.8106553553183,4.98470462514632,4.8106553553183,4.98470462514632,2166.62787710976,0.0,1.0
2003-07-31,11.7,11.7,11.7,11.7,400,4.86008700951766,4.86008700951766,4.86008700951766,4.86008700951766,962.945723159896,0.0,1.0
2003-08-01,11.5,11.56,11.5,11.56,1300,4.77700859909856,4.80193212222429,4.77700859909856,4.80193212222429,3129.57360026966,0.0,1.0
2003-08-04,11.13,11.33,11.13,11.33,300,4.62331353982321,4.70639195024232,4.62331353982321,4.70639195024232,722.209292369922,0.0,1.0
2003-08-05,10.9,11.33,10.9,11.13,2700,4.52777336784124,4.70639195024232,4.52777336784124,4.62331353982321,6499.8836313293,0.0,1.0
2003-08-06,11.17,11.17,10.93,10.93,500,4.63992922190703,4.63992922190703,4.54023512940411,4.54023512940411,1203.68215394987,0.0,1.0
2003-08-07,11.17,11.17,11.17,11.17,0,4.63992922190703,4.63992922190703,4.63992922190703,4.63992922190703,0,0.0,1.0
2003-08-08,10.95,11.17,10.95,11.17,1100,4.54854297044602,4.63992922190703,4.54854297044602,4.63992922190703,2648.10073868971,0.0,1.0
2003-08-11,10.94,11.38,10.75,10.92,20500,4.54438904992506,4.7271615528471,4.46546456002691,4.53608120888315,49350.9683119447,0.0,1.0
2003-08-12,11.16,11.33,10.99,11.33,5500,4.63577530138608,4.70639195024232,4.56515865252984,4.70639195024232,13240.5036934486,0.0,1.0
2003-08-13,11.4,11.4,11.4,11.4,200,4.73546939388901,4.73546939388901,4.73546939388901,4.73546939388901,481.472861579947,0.0,1.0
2003-08-14,11.46,11.46,11.29,11.33,1000,4.76039291701474,4.76039291701474,4.6897762681585,4.70639195024232,2407.36430789974,0.0,1.0
2003-08-15,11.18,11.18,11.18,11.18,500,4.64408314242799,4.64408314242799,4.64408314242799,4.64408314242799,1203.68215394987,0.0,1.0
2003-08-18,11.37,11.37,11.37,11.37,100,4.72300763232614,4.72300763232614,4.72300763232614,4.72300763232614,240.736430789974,0.0,1.0
2003-08-19,11.31,11.31,11.31,11.31,900,4.69808410920041,4.69808410920041,4.69808410920041,4.69808410920041,2166.62787710976,0.0,1.0
2003-08-20,11.4,11.41,11.28,11.36,9400,4.73546939388901,4.73962331440996,4.68562234763754,4.71885371180518,22629.2244942575,0.0,1.0
2003-08-21,11.05,11.4,11.05,11.18,17900,4.59008217565557,4.73546939388901,4.59008217565557,4.64408314242799,43091.8211114053,0.0,1.0
2003-08-22,11.08,11.21,11.08,11.2,2600,4.60254393721844,4.65654490399086,4.60254393721844,4.6523909834699,6259.14720053932,0.0,1.0
2003-08-25,11.77,11.86,11.28,11.28,7900,4.88916445316435,4.92654973785295,4.68562234763754,4.68562234763754,19018.1780324079,0.0,1.0
2003-08-26,12.18,12.18,11.77,11.99,900,5.05947519452352,5.05947519452352,4.88916445316435,4.98055070462537,2166.62787710976,0.0,1.0
2003-08-27,12.39,12.61,12.35,12.35,3000,5.14670752546358,5.23809377692459,5.13009184337976,5.13009184337976,7222.09292369921,0.0,1.0
2003-08-28,12.57,13.14,12.55,12.75,5600,5.22147809484077,5.45825156453522,5.21317025379886,5.29624866421797,13481.2401242385,0.0,1.0
2003-08-29,12.57,12.57,12.57,12.57,0,5.22147809484077,5.22147809484077,5.22147809484077,5.22147809484077,0,0.0,1.0
2003-09-02,12.27,12.44,12.17,12.3,17100,5.09686047921211,5.16747712806835,5.05532127400256,5.10932224077498,41165.9296650856,0.0,1.0
2003-09-03,12.74,12.74,12.4,12.4,5400,5.29209474369701,5.29209474369701,5.15086144598453,5.15086144598453,12999.7672626586,0.0,1.0
2003-09-04,12.75,12.75,12.75,12.75,1100,5.29624866421797,5.29624866421797,5.29624866421797,5.29624866421797,2648.10073868971,0.0,1.0
2003-09-05,12.75,12.88,12.75,12.85,4000,5.29624866421797,5.35024963099039,5.29624866421797,5.33778786942752,9629.45723159895,0.0,1.0
2003-09-08,12.5,12.5,12.17,12.27,11300,5.19240065119409,5.19240065119409,5.05532127400256,5.09686047921211,27203.216679267,0.0,1.0
2003-09-09,12.25,12.49,12.1,12.27,3400,5.0885526381702,5.18824673067313,5.02624383035587,5.09686047921211,8185.03864685912,0.0,1.0
2003-09-10,12.0,12.18,12.0,12.13,6100,4.98470462514632,5.05947519452352,4.98470462514632,5.03870559191874,14684.9222781884,0.0,1.0
2003-09-11,11.75,11.77,11.37,11.77,3100,4.88085661212244,4.88916445316435,4.72300763232614,4.88916445316435,7462.82935448919,0.0,1.0
2003-09-12,11.75,11.75,11.75,11.75,600,4.88085661212244,4.88085661212244,4.88085661212244,4.88085661212244,1444.41858473984,0.0,1.0
2003-09-15,11.75,11.75,11.75,11.75,0,4.88085661212244,4.88085661212244,4.88085661212244,4.88085661212244,0,0.0,1.0
2003-09-16,11.751,11.751,11.751,11.751,100,4.88127200417454,4.88127200417454,4.88127200417454,4.88127200417454,240.736430789974,0.0,1.0
2003-09-17,11.75,11.75,11.75,11.75,0,4.88085661212244,4.88085661212244,4.88085661212244,4.88085661212244,0,0.0,1.0
2003-09-18,12.34,12.35,11.871,11.871,2800,5.1259379228588,5.13009184337976,4.931119050426,4.931119050426,6740.62006211927,0.0,1.0
2003-09-19,12.34,12.34,12.34,12.34,0,5.1259379228588,5.1259379228588,5.1259379228588,5.1259379228588,0,0.0,1.0
2003-09-22,12.3,12.35,12.2,12.2,2100,5.10932224077498,5.13009184337976,5.06778303556543,5.06778303556543,5055.46504658945,0.0,1.0
2003-09-23,12.59,12.59,12.5,12.5,6200,5.22978593588268,5.22978593588268,5.19240065119409,5.19240065119409,14925.6587089784,0.0,1.0
2003-09-24,12.85,12.94,12.84,12.84,4400,5.33778786942752,5.37517315411612,5.33363394890656,5.33363394890656,10592.4029547588,0.0,1.0
2003-09-25,12.81,12.81,12.76,12.76,1300,5.3211721873437,5.3211721873437,5.30040258473892,5.30040258473892,3129.57360026966,0.0,1.0
2003-09-26,12.81,12.81,12.81,12.81,800,5.3211721873437,5.3211721873437,5.3211721873437,5.3211721873437,1925.89144631979,0.0,1.0
2003-09-29,13.1,13.15,12.99,12.99,1500,5.4416358824514,5.46240548505618,5.39594275672089,5.39594275672089,3611.04646184961,0.0,1.0
2003-09-30,12.8,12.8,12.8,12.8,1000,5.31701826682274,5.31701826682274,5.31701826682274,5.31701826682274,2407.36430789974,0.0,1.0
2003-10-01,12.55,12.55,12.54,12.54,1200,5.21317025379886,5.21317025379886,5.20901633327791,5.20901633327791,2888.83716947969,0.0,1.0
2003-10-02,13.2,13.35,13.03,13.03,4900,5.48317508766095,5.54548389547528,5.41255843880471,5.41255843880471,11796.0851087087,0.0,1.0
2003-10-03,13.3,13.3,13.28,13.28,2100,5.52471429287051,5.52471429287051,5.5164064518286,5.5164064518286,5055.46504658945,0.0,1.0
2003-10-06,13.3,13.3,13.3,13.3,0,5.52471429287051,5.52471429287051,5.52471429287051,5.52471429287051,0,0.0,1.0
2003-10-07,13.0,13.05,13.0,13.05,1100,5.40009667724185,5.42086627984663,5.40009667724185,5.42086627984663,2648.10073868971,0.0,1.0
2003-10-08,12.91,13.0,12.91,13.0,200,5.36271139255325,5.40009667724185,5.36271139255325,5.40009667724185,481.472861579948,0.0,1.0
2003-10-09,12.52,12.75,12.52,12.75,500,5.200708492236,5.29624866421797,5.200708492236,5.29624866421797,1203.68215394987,0.0,1.0
2003-10-10,12.67,12.67,12.51,12.51,400,5.26301730005032,5.26301730005032,5.19655457171504,5.19655457171504,962.945723159896,0.0,1.0
2003-10-13,13.25,13.3,13.25,13.3,2000,5.50394469026573,5.52471429287051,5.50394469026573,5.52471429287051,4814.72861579948,0.0,1.0
2003-10-14,13.55,13.78,13.48,13.5,4000,5.62856230589439,5.72410247787636,5.5994848622477,5.60779270328961,9629.45723159895,0.0,1.0
2003-10-15,14.8,14.96,14.53,14.55,7100,6.1478023710138,6.21426509934908,6.035646516948,6.04395435798992,17092.2865860881,0.0,1.0
2003-10-16,14.6,14.6,14.6,14.6,400,6.06472396059469,6.06472396059469,6.06472396059469,6.06472396059469,962.945723159896,0.0,1.0
2003-10-17,14.8,14.96,14.75,14.75,1000,6.1478023710138,6.21426509934908,6.12703276840902,6.12703276840902,2407.36430789974,0.0,1.0
2003-10-20,15.07,15.07,14.85,14.9,2200,6.25995822507959,6.25995822507959,6.16857197361857,6.18934157622335,5296.20147737942,0.0,1.0
2003-10-21,16.15,16.15,15.25,15.26,5100,6.70858164134276,6.70858164134276,6.33472879445678,6.33888271497774,12277.5579702887,0.0,1.0
2003-10-22,15.78,16.0,15.78,16.0,1500,6.55488658206741,6.64627283352843,6.55488658206741,6.64627283352843,3611.04646184961,0.0,1.0
2003-10-23,15.45,15.45,15.22,15.23,3800,6.41780720487589,6.41780720487589,6.32226703289392,6.32642095341487,9147.984370019,0.0,1.0
2003-10-24,15.45,15.45,15.45,15.45,0,6.41780720487589,6.41780720487589,6.41780720487589,6.41780720487589,0,0.0,1.0
2003-10-27,15.55,15.55,15.55,15.55,100,6.45934641008544,6.45934641008544,6.45934641008544,6.45934641008544,240.736430789974,0.0,1.0
2003-10-28,16.27,16.31,14.6,16.1,27200,6.75842868759422,6.77504436967804,6.06472396059469,6.68781203873798,65480.3091748729,0.0,1.0
2003-10-29,16.35,16.4,16.35,16.4,2400,6.79166005176186,6.81242965436664,6.79166005176186,6.81242965436664,5777.67433895938,0.0,1.0
2003-10-30,16.25,16.56,15.82,15.82,5300,6.75012084655231,6.87889238270192,6.57150226415123,6.57150226415123,12759.0308318686,0.0,1.0
2003-10-31,16.31,16.31,16.15,16.15,400,6.77504436967804,6.77504436967804,6.70858164134276,6.70858164134276,962.945723159896,0.0,1.0
2003-11-03,17.2,17.3,16.96,17.05,5800,7.14474329604306,7.18628250125261,7.04504920354014,7.08243448822873,13962.7129858185,0.0,1.0
2003-11-04,17.47,17.5,17.01,17.01,1600,7.25689915010885,7.26936091167172,7.06581880614491,7.06581880614491,3851.78289263958,0.0,1.0
2003-11-05,17.43,17.43,17.41,17.41,1500,7.24028346802503,7.24028346802503,7.23197562698312,7.23197562698312,3611.04646184961,0.0,1.0
2003-11-06,17.69,17.81,17.4,17.4,2000,7.34828540156987,7.39813244782133,7.22782170646217,7.22782170646217,4814.72861579948,0.0,1.0
2003-11-07,17.98,18.05,17.41,17.41,7200,7.46874909667757,7.49782654032426,7.23197562698312,7.23197562698312,17333.0230168781,0.0,1.0
2003-11-10,17.34,17.8,17.33,17.56,10900,7.20289818333644,7.39397852730038,7.19874426281548,7.29428443479745,26240.2709561071,0.0,1.0
2003-11-11,16.78,16.98,16.49,16.85,9000,6.97027863416294,7.05335704458205,6.84981493905524,6.99935607780963,21666.2787710976,0.0,1.0
2003-11-12,16.9,17.0,16.52,16.52,13200,7.0201256804144,7.06166488562396,6.8622767006181,6.8622767006181,31777.2088642766,0.0,1.0
2003-11-13,16.51,16.9,16.51,16.9,1900,6.85812278009715,7.0201256804144,6.85812278009715,7.0201256804144,4573.9921850095,0.0,1.0
2003-11-14,16.5,16.58,16.5,16.58,1000,6.85396885957619,6.88720022374383,6.85396885957619,6.88720022374383,2407.36430789974,0.0,1.0
2003-11-17,16.2,16.48,16.06,16.48,5600,6.72935124394753,6.84566101853428,6.67119635665416,6.84566101853428,13481.2401242385,0.0,1.0
2003-11-18,16.25,16.94,16.25,16.6,4700,6.75012084655231,7.03674136249822,6.75012084655231,6.89550806478575,11314.6122471288,0.0,1.0
2003-11-19,16.0,16.0,15.81,16.0,2000,6.64627283352843,6.64627283352843,6.56734834363028,6.64627283352843,4814.72861579948,0.0,1.0
2003-11-20,16.251,16.6,16.251,16.6,4400,6.75053623860441,6.89550806478575,6.75053623860441,6.89550806478575,10592.4029547588,0.0,1.0
2003-11-21,16.87,16.89,16.29,16.29,8200,7.00766391885154,7.01597175989345,6.76673652863613,6.76673652863613,19740.3873247778,0.0,1.0
2003-11-24,16.87,16.87,16.54,16.54,200,7.00766391885154,7.00766391885154,6.87058454166001,6.87058454166001,481.472861579948,0.0,1.0
2003-11-25,16.87,16.87,16.87,16.87,0,7.00766391885154,7.00766391885154,7.00766391885154,7.00766391885154,0,0.0,1.0
2003-11-26,17.1,17.429,16.72,16.87,1500,7.10320409083351,7.23986807597294,6.94535511103721,7.00766391885154,3611.04646184961,0.0,1.0
2003-11-28,16.62,16.62,16.62,16.62,400,6.90381590582766,6.90381590582766,6.90381590582766,6.90381590582766,962.945723159895,0.0,1.0
2003-12-01,16.62,16.62,16.62,16.62,0,6.90381590582766,6.90381590582766,6.90381590582766,6.90381590582766,0,0.0,1.0
2003-12-02,16.63,16.72,16.35,16.72,700,6.90796982634861,6.94535511103721,6.79166005176186,6.94535511103721,1685.15501552982,0.0,1.0
2003-12-03,15.8,16.23,15.8,16.23,5800,6.56319442310932,6.7418130055104,6.56319442310932,6.7418130055104,13962.7129858185,0.0,1.0
2003-12-04,15.55,15.57,15.23,15.23,9300,6.45934641008544,6.46765425112735,6.32642095341487,6.32642095341487,22388.4880634676,0.0,1.0
2003-12-05,14.83,15.3,14.61,15.3,10600,6.16026413257666,6.35549839706156,6.06887788111565,6.35549839706156,25518.0616637372,0.0,1.0
2003-12-08,14.54,14.65,14.31,14.61,4800,6.03980043746896,6.08549356319947,5.94426026548699,6.06887788111565,11555.3486779187,0.0,1.0
2003-12-09,15.23,15.85,14.83,14.83,2700,6.32642095341487,6.5839640257141,6.16026413257666,6.16026413257666,6499.8836313293,0.0,1.0
2003-12-10,15.15,15.47,15.15,15.47,2500,6.29318958924723,6.4261150459178,6.29318958924723,6.4261150459178,6018.41076974935,0.0,1.0
2003-12-11,16.55,16.55,15.75,15.9,2100,6.87473846218097,6.87473846218097,6.54242482050455,6.60473362831888,5055.46504658945,0.0,1.0
2003-12-12,16.2,16.29,16.1,16.29,800,6.72935124394753,6.76673652863613,6.68781203873798,6.76673652863613,1925.89144631979,0.0,1.0
2003-12-15,16.7,17.019,16.67,16.67,1000,6.9370472699953,7.06955733461377,6.92458550843243,6.92458550843243,2407.36430789974,0.0,1.0
2003-12-16,16.58,16.58,16.42,16.43,1800,6.88720022374383,6.88720022374383,6.82073749540855,6.82489141592951,4333.25575421953,0.0,1.0
2003-12-17,16.46,16.46,16.25,16.281,800,6.83735317749237,6.83735317749237,6.75012084655231,6.76299800016727,1925.89144631979,0.0,1.0
2003-12-18,16.46,16.46,16.46,16.46,0,6.83735317749237,6.83735317749237,6.83735317749237,6.83735317749237,0,0.0,1.0
2003-12-19,16.191,16.191,16.191,16.191,100,6.72561271547867,6.72561271547867,6.72561271547867,6.72561271547867,240.736430789974,0.0,1.0
2003-12-22,16.88,17.28,16.75,17.08,102700,7.01181783937249,7.1779746602107,6.95781687260007,7.0948962497916,247236.314421303,0.0,1.0
2003-12-23,16.99,16.99,16.58,16.81,2800,7.057510965103,7.057510965103,6.88720022374383,6.98274039572581,6740.62006211927,0.0,1.0
2003-12-24,16.97,16.97,16.86,16.86,700,7.04920312406109,7.04920312406109,7.00350999833058,7.00350999833058,1685.15501552982,0.0,1.0
2003-12-26,16.64,16.75,16.63,16.63,900,6.91212374686957,6.95781687260007,6.90796982634861,6.90796982634861,2166.62787710976,0.0,1.0
2003-12-29,17.5,17.5,17.14,17.3,2200,7.26936091167172,7.26936091167172,7.11981977291733,7.18628250125261,5296.20147737942,0.0,1.0
2003-12-30,17.0,17.356,16.99,17.11,1900,7.06166488562396,7.20954445616996,7.057510965103,7.10735801135446,4573.9921850095,0.0,1.0
2003-12-31,17.07,17.55,17.07,17.07,800,7.09074232927064,7.2901305142765,7.09074232927064,7.09074232927064,1925.89144631979,0.0,1.0
2004-01-02,17.01,17.01,17.01,17.01,100,7.06581880614491,7.06581880614491,7.06581880614491,7.06581880614491,240.736430789974,0.0,1.0
2004-01-05,18.85,18.95,18.5,18.69,9100,7.83014018200068,7.87167938721023,7.68475296376725,7.7636774536654,21907.0152018876,0.0,1.0
2004-01-06,19.31,19.34,19.04,19.16,2400,8.02122052596462,8.03368228752749,7.90906467189883,7.95891171815029,5777.67433895937,0.0,1.0
2004-01-07,18.4,18.4,18.4,18.4,600,7.64321375855769,7.64321375855769,7.64321375855769,7.64321375855769,1444.41858473984,0.0,1.0
2004-01-08,18.55,19.0,18.55,18.65,1900,7.70552256637202,7.89244898981501,7.70552256637202,7.74706177158157,4573.9921850095,0.0,1.0
2004-01-09,18.55,18.55,18.55,18.55,0,7.70552256637202,7.70552256637202,7.70552256637202,7.70552256637202,0,0.0,1.0
2004-01-12,18.92,18.921,18.48,18.48,2200,7.85921762564737,7.85963301769946,7.67644512272534,7.67644512272534,5296.20147737942,0.0,1.0
2004-01-13,19.31,19.31,19.05,19.05,300,8.02122052596462,8.02122052596462,7.91321859241979,7.91321859241979,722.209292369922,0.0,1.0
2004-01-14,19.31,19.31,19.31,19.31,0,8.02122052596462,8.02122052596462,8.02122052596462,8.02122052596462,0,0.0,1.0
2004-01-15,18.92,19.0,16.76,19.0,9400,7.85921762564737,7.89244898981501,6.96197079312103,7.89244898981501,22629.2244942575,0.0,1.0
2004-01-16,19.12,19.27,19.0,19.0,3100,7.94229603606647,8.0046048438808,7.89244898981501,7.89244898981501,7462.82935448919,0.0,1.0
2004-01-20,20.19,20.39,20.049,20.1,9900,8.38676553180869,8.46984394222779,8.32819525246322,8.34938024712009,23832.9066482074,0.0,1.0
2004-01-21,19.27,20.08,19.251,20.08,700,8.0046048438808,8.34107240607818,7.99671239489099,8.34107240607818,1685.15501552982,0.0,1.0
2004-01-22,18.4,18.9,17.51,18.9,5200,7.64321375855769,7.85090978460546,7.27351483219268,7.85090978460546,12518.2944010786,0.0,1.0
2004-01-23,18.7,18.7,18.3,18.3,700,7.76783137418635,7.76783137418635,7.60167455334814,7.60167455334814,1685.15501552982,0.0,1.0
2004-01-26,18.85,18.85,17.8,17.8,700,7.83014018200068,7.83014018200068,7.39397852730038,7.39397852730038,1685.15501552982,0.0,1.0
2004-01-27,18.7,19.18,18.7,19.18,400,7.76783137418635,7.9672195591922,7.76783137418635,7.9672195591922,962.945723159896,0.0,1.0
2004-01-28,18.331,18.331,18.331,18.331,300,7.6145517069631,7.6145517069631,7.6145517069631,7.6145517069631,722.209292369922,0.0,1.0
2004-01-29,18.12,18.84,18.12,18.12,1700,7.52690398397095,7.82598626147973,7.52690398397095,7.52690398397095,4092.51932342955,0.0,1.0
2004-01-30,18.12,18.12,18.12,18.12,0,7.52690398397095,7.52690398397095,7.52690398397095,7.52690398397095,0,0.0,1.0
2004-02-02,18.0,18.0,18.0,18.0,600,7.47705693771948,7.47705693771948,7.47705693771948,7.47705693771948,1444.41858473984,0.0,1.0
2004-02-03,17.75,17.91,17.75,17.91,1000,7.3732089246956,7.43967165303089,7.3732089246956,7.43967165303089,2407.36430789974,0.0,1.0
2004-02-04,16.68,17.2,16.61,17.0,8200,6.92873942895339,7.14474329604306,6.8996619853067,7.06166488562396,19740.3873247778,0.0,1.0
2004-02-05,17.28,17.323,17.28,17.32,1900,7.1779746602107,7.19583651845081,7.1779746602107,7.19459034229452,4573.99218500951,0.0,1.0
2004-02-06,17.4,17.41,17.4,17.4,1300,7.22782170646217,7.23197562698312,7.22782170646217,7.22782170646217,3129.57360026966,0.0,1.0
2004-02-09,18.8,18.875,18.8,18.875,300,7.8093705793959,7.84052498330307,7.8093705793959,7.84052498330307,722.209292369922,0.0,1.0
2004-02-10,18.431,19.14,18.431,19.138,600,7.65609091217266,7.95060387710838,7.65609091217266,7.94977309300419,1444.41858473984,0.0,1.0
2004-02-11,19.221,19.221,18.95,18.95,800,7.98425063332812,7.98425063332812,7.87167938721023,7.87167938721023,1925.89144631979,0.0,1.0
2004-02-12,19.22,19.22,19.22,19.22,0,7.98383524127602,7.98383524127602,7.98383524127602,7.98383524127602,0,0.0,1.0
2004-02-13,19.221,19.221,19.221,19.221,0,7.98425063332812,7.98425063332812,7.98425063332812,7.98425063332812,0,0.0,1.0
2004-02-17,21.32,21.32,20.61,20.61,8500,8.85615855067663,8.85615855067663,8.56123019368881,8.56123019368881,20462.5966171478,0.0,1.0
2004-02-18,21.8,22.0,21.65,22.0,5300,9.05554673568249,9.13862514610159,8.99323792786815,9.13862514610159,12759.0308318686,0.0,1.0
2004-02-19,21.5,22.08,21.5,21.63,11300,8.93092912005383,9.17185651026923,8.93092912005383,8.98493008682624,27203.216679267,0.0,1.0
2004-02-20,21.5,21.5,21.5,21.5,1200,8.93092912005383,8.93092912005383,8.93092912005383,8.93092912005383,2888.83716947968,0.0,1.0
2004-02-23,21.49,21.49,21.41,21.41,1400,8.92677519953287,8.92677519953287,8.89354383536523,8.89354383536523,3370.31003105963,0.0,1.0
2004-02-24,20.6,20.91,20.6,20.91,1600,8.55707627316785,8.68584780931747,8.55707627316785,8.68584780931747,3851.78289263958,0.0,1.0
2004-02-25,20.5,21.3,20.5,21.3,1800,8.5155370679583,8.84785070963472,8.5155370679583,8.84785070963472,4333.25575421953,0.0,1.0
2004-02-26,20.0,20.525,19.86,20.5,1200,8.30784104191054,8.52592186926069,8.24968615461716,8.5155370679583,2888.83716947968,0.0,1.0
2004-02-27,19.85,19.85,19.85,19.85,300,8.24553223409621,8.24553223409621,8.24553223409621,8.24553223409621,722.209292369921,0.0,1.0
2004-03-01,21.0,21.0,20.8,20.8,1400,8.72323309400606,8.72323309400606,8.64015468358696,8.64015468358696,3370.31003105964,0.0,1.0
2004-03-02,21.0,21.5,20.88,20.88,1900,8.72323309400606,8.93092912005383,8.6733860477546,8.6733860477546,4573.9921850095,0.0,1.0
2004-03-03,21.0,21.0,21.0,21.0,0,8.72323309400606,8.72323309400606,8.72323309400606,8.72323309400606,0,0.0,1.0
2004-03-04,21.07,21.07,21.07,21.07,400,8.75231053765275,8.75231053765275,8.75231053765275,8.75231053765275,962.945723159895,0.0,1.0
2004-03-05,21.07,21.07,21.07,21.07,0,8.75231053765275,8.75231053765275,8.75231053765275,8.75231053765275,0,0.0,1.0
2004-03-08,21.621,21.95,21.55,21.55,400,8.98119155835738,9.11785554349681,8.9516987226586,8.9516987226586,962.945723159896,0.0,1.0
2004-03-09,20.88,21.43,20.87,21.27,2100,8.6733860477546,8.90185167640714,8.66923212723365,8.83538894807186,5055.46504658945,0.0,1.0
2004-03-10,20.69,20.89,20.68,20.89,1600,8.59446155785645,8.67753996827556,8.59030763733549,8.67753996827556,3851.78289263958,0.0,1.0
2004-03-11,19.94,20.63,19.93,20.63,3200,8.2829175187848,8.56953803473072,8.27876359826385,8.56953803473072,7703.56578527917,0.0,1.0
2004-03-12,20.08,20.08,19.92,19.92,1600,8.34107240607818,8.34107240607818,8.27460967774289,8.27460967774289,3851.78289263958,0.0,1.0
2004-03-15,20.3,21.0,20.02,20.32,3100,8.4324586575392,8.72323309400606,8.31614888295245,8.44076649858111,7462.82935448918,0.0,1.0
2004-03-16,20.3,20.769,20.06,20.42,5500,8.4324586575392,8.627277529972,8.33276456503627,8.48230570379066,13240.5036934486,0.0,1.0
2004-03-17,20.3,20.3,20.3,20.3,0,8.4324586575392,8.4324586575392,8.4324586575392,8.4324586575392,0,0.0,1.0
2004-03-18,20.88,21.72,20.75,20.88,4000,8.6733860477546,9.02231537151484,8.61938508098218,8.6733860477546,9629.45723159895,0.0,1.0
2004-03-19,21.43,21.43,20.62,20.62,2200,8.90185167640714,8.90185167640714,8.56538411420976,8.56538411420976,5296.20147737942,0.0,1.0
2004-03-22,20.531,20.531,20.531,20.531,200,8.52841422157326,8.52841422157326,8.52841422157326,8.52841422157326,481.472861579948,0.0,1.0
2004-03-23,20.53,20.53,20.53,20.53,0,8.52799882952117,8.52799882952117,8.52799882952117,8.52799882952117,0,0.0,1.0
2004-03-24,19.95,19.99,19.35,19.88,5800,8.28707143930576,8.30368712138958,8.03783620804844,8.25799399565907,13962.7129858185,0.0,1.0
2004-03-25,19.95,19.95,19.95,19.95,0,8.28707143930576,8.28707143930576,8.28707143930576,8.28707143930576,0,0.0,1.0
2004-03-26,19.95,19.95,19.95,19.95,0,8.28707143930576,8.28707143930576,8.28707143930576,8.28707143930576,0,0.0,1.0
2004-03-29,19.82,19.84,19.82,19.84,800,8.23307047253334,8.24137831357525,8.23307047253334,8.24137831357525,1925.89144631979,0.0,1.0
2004-03-30,19.67,19.95,19.41,19.41,1000,8.17076166471901,8.28707143930576,8.06275973117418,8.06275973117418,2407.36430789974,0.0,1.0
2004-03-31,19.92,20.1,19.92,20.1,200,8.27460967774289,8.34938024712009,8.27460967774289,8.34938024712009,481.472861579948,0.0,1.0
2004-04-01,19.92,19.92,19.92,19.92,0,8.27460967774289,8.27460967774289,8.27460967774289,8.27460967774289,0,0.0,1.0
2004-04-02,19.631,19.631,19.631,19.631,100,8.15456137468729,8.15456137468729,8.15456137468729,8.15456137468729,240.736430789974,0.0,1.0
2004-04-05,19.63,19.63,19.63,19.63,0,8.15414598263519,8.15414598263519,8.15414598263519,8.15414598263519,0,0.0,1.0
2004-04-06,19.631,19.631,19.631,19.631,0,8.15456137468729,8.15456137468729,8.15456137468729,8.15456137468729,0,0.0,1.0
2004-04-07,20.17,20.17,20.17,20.17,100,8.37845769076678,8.37845769076678,8.37845769076678,8.37845769076678,240.736430789974,0.0,1.0
2004-04-08,20.17,20.17,20.17,20.17,0,8.37845769076678,8.37845769076678,8.37845769076678,8.37845769076678,0,0.0,1.0
2004-04-12,20.17,20.17,20.17,20.17,0,8.37845769076678,8.37845769076678,8.37845769076678,8.37845769076678,0,0.0,1.0
2004-04-13,20.611,20.611,20.611,20.611,200,8.5616455857409,8.5616455857409,8.5616455857409,8.5616455857409,481.472861579948,0.0,1.0
2004-04-14,20.19,20.37,20.1,20.37,3100,8.38676553180869,8.46153610118588,8.34938024712009,8.46153610118588,7462.82935448919,0.0,1.0
2004-04-15,20.35,20.35,20.35,20.35,500,8.45322826014397,8.45322826014397,8.45322826014397,8.45322826014397,1203.68215394987,0.0,1.0
2004-04-16,20.41,20.41,20.41,20.41,100,8.4781517832697,8.4781517832697,8.4781517832697,8.4781517832697,240.736430789974,0.0,1.0
2004-04-19,20.04,20.04,20.04,20.04,500,8.32445672399436,8.32445672399436,8.32445672399436,8.32445672399436,1203.68215394987,0.0,1.0
2004-04-20,20.27,20.52,20.27,20.52,2700,8.41999689597633,8.52384490900021,8.41999689597633,8.52384490900021,6499.88363132929,0.0,1.0
2004-04-21,19.68,20.04,19.68,20.04,200,8.17491558523997,8.32445672399436,8.17491558523997,8.32445672399436,481.472861579948,0.0,1.0
2004-04-22,20.27,20.27,20.27,20.27,600,8.41999689597633,8.41999689597633,8.41999689597633,8.41999689597633,1444.41858473984,0.0,1.0
2004-04-23,20.5,20.5,20.38,20.49,1700,8.5155370679583,8.5155370679583,8.46569002170684,8.51138314743734,4092.51932342956,0.0,1.0
2004-04-26,20.5,20.5,20.5,20.5,0,8.5155370679583,8.5155370679583,8.5155370679583,8.5155370679583,0,0.0,1.0
2004-04-27,20.5,20.5,20.5,20.5,200,8.5155370679583,8.5155370679583,8.5155370679583,8.5155370679583,481.472861579948,0.0,1.0
2004-04-28,19.9,20.6,19.76,20.47,6300,8.26630183670098,8.55707627316785,8.20814694940761,8.50307530639543,15166.3951397684,0.0,1.0
2004-04-29,18.79,19.77,18.79,19.5,1300,7.80521665887495,8.21230086992857,7.80521665887495,8.10014501586277,3129.57360026966,0.0,1.0
2004-04-30,18.79,18.79,18.79,18.79,0,7.80521665887495,7.80521665887495,7.80521665887495,7.80521665887495,0,0.0,1.0
2004-05-03,18.79,18.79,18.79,18.79,0,7.80521665887495,7.80521665887495,7.80521665887495,7.80521665887495,0,0.0,1.0
2004-05-04,18.79,18.79,18.79,18.79,0,7.80521665887495,7.80521665887495,7.80521665887495,7.80521665887495,0,0.0,1.0
2004-05-05,19.9,19.9,19.45,19.5,700,8.26630183670098,8.26630183670098,8.079375413258,8.10014501586277,1685.15501552982,0.0,1.0
2004-05-06,19.71,20.05,18.25,20.05,16400,8.18737734680283,8.32861064451531,7.58090495074336,8.32861064451531,39480.7746495557,0.0,1.0
2004-05-07,19.58,19.7,18.91,19.7,8900,8.13337638003041,8.18322342628188,7.85506370512641,8.18322342628188,21425.5423403077,0.0,1.0
2004-05-10,18.3,19.15,17.96,19.15,7700,7.60167455334814,7.95475779762934,7.46044125563566,7.95475779762934,18536.705170828,0.0,1.0
2004-05-11,18.59,18.59,18.41,18.41,1200,7.72213824845584,7.72213824845584,7.64736767907865,7.64736767907865,2888.83716947969,0.0,1.0
2004-05-12,18.55,18.55,18.45,18.45,800,7.70552256637202,7.70552256637202,7.66398336116247,7.66398336116247,1925.89144631979,0.0,1.0
2004-05-13,18.22,18.23,18.22,18.23,800,7.5684431891805,7.57259710970145,7.5684431891805,7.57259710970145,1925.89144631979,0.0,1.0
2004-05-14,18.22,18.22,18.22,18.22,0,7.5684431891805,7.5684431891805,7.5684431891805,7.5684431891805,0,0.0,1.0
2004-05-17,17.33,17.95,17.21,17.92,1700,7.19874426281548,7.45628733511471,7.14889721656402,7.44382557355184,4092.51932342955,0.0,1.0
2004-05-18,17.42,17.8,17.34,17.8,2300,7.23612954750408,7.39397852730038,7.20289818333644,7.39397852730038,5536.9379081694,0.0,1.0
2004-05-19,17.42,17.42,17.42,17.42,0,7.23612954750408,7.23612954750408,7.23612954750408,7.23612954750408,0,0.0,1.0
2004-05-20,17.42,17.42,17.42,17.42,0,7.23612954750408,7.23612954750408,7.23612954750408,7.23612954750408,0,0.0,1.0
2004-05-21,18.95,18.95,18.22,18.22,1700,7.87167938721023,7.87167938721023,7.5684431891805,7.5684431891805,4092.51932342956,0.0,1.0
2004-05-24,18.68,18.68,18.32,18.32,8400,7.75952353314444,7.75952353314444,7.60998239439005,7.60998239439005,20221.8601863578,0.0,1.0
2004-05-25,18.45,18.45,18.45,18.45,500,7.66398336116247,7.66398336116247,7.66398336116247,7.66398336116247,1203.68215394987,0.0,1.0
2004-05-26,18.79,18.79,18.49,18.49,1500,7.80521665887495,7.80521665887495,7.68059904324629,7.68059904324629,3611.04646184961,0.0,1.0
2004-05-27,19.13,19.13,18.5,18.5,300,7.94644995658743,7.94644995658743,7.68475296376725,7.68475296376725,722.209292369921,0.0,1.0
2004-05-28,18.7,18.7,18.55,18.55,400,7.76783137418635,7.76783137418635,7.70552256637202,7.70552256637202,962.945723159896,0.0,1.0
2004-06-01,18.81,19.11,18.81,19.1,700,7.81352449991686,7.93814211554552,7.81352449991686,7.93398819502456,1685.15501552982,0.0,1.0
2004-06-02,19.02,19.02,19.02,19.02,200,7.90075683085692,7.90075683085692,7.90075683085692,7.90075683085692,481.472861579948,0.0,1.0
2004-06-03,19.01,19.01,19.01,19.01,300,7.89660291033597,7.89660291033597,7.89660291033597,7.89660291033597,722.209292369921,0.0,1.0
2004-06-04,18.79,19.01,18.79,19.01,400,7.80521665887495,7.89660291033597,7.80521665887495,7.89660291033597,962.945723159895,0.0,1.0
2004-06-07,18.79,18.79,18.79,18.79,0,7.80521665887495,7.80521665887495,7.80521665887495,7.80521665887495,0,0.0,1.0
2004-06-08,18.69,18.81,18.31,18.81,3500,7.7636774536654,7.81352449991686,7.6058284738691,7.81352449991686,8425.77507764908,0.0,1.0
2004-06-09,18.69,18.69,18.69,18.69,0,7.7636774536654,7.7636774536654,7.7636774536654,7.7636774536654,0,0.0,1.0
2004-06-10,18.43,18.45,18.43,18.43,600,7.65567552012056,7.66398336116247,7.65567552012056,7.65567552012056,1444.41858473984,0.0,1.0
2004-06-14,18.28,18.43,18.28,18.41,1100,7.59336671230623,7.65567552012056,7.59336671230623,7.64736767907865,2648.10073868971,0.0,1.0
2004-06-15,18.18,18.28,18.0,18.06,3200,7.55182750709668,7.59336671230623,7.47705693771948,7.50198046084521,7703.56578527916,0.0,1.0
2004-06-16,18.18,18.18,18.18,18.18,0,7.55182750709668,7.55182750709668,7.55182750709668,7.55182750709668,0,0.0,1.0
2004-06-17,18.2,18.95,18.2,18.95,1300,7.56013534813859,7.87167938721023,7.56013534813859,7.87167938721023,3129.57360026966,0.0,1.0
2004-06-18,18.28,18.3,18.28,18.3,300,7.59336671230623,7.60167455334814,7.59336671230623,7.60167455334814,722.209292369922,0.0,1.0
2004-06-21,18.79,18.9,18.75,18.75,4700,7.80521665887495,7.85090978460546,7.78860097679113,7.78860097679113,11314.6122471288,0.0,1.0
2004-06-22,18.79,18.79,18.79,18.79,0,7.80521665887495,7.80521665887495,7.80521665887495,7.80521665887495,0,0.0,1.0
2004-06-23,18.79,18.79,18.79,18.79,0,7.80521665887495,7.80521665887495,7.80521665887495,7.80521665887495,0,0.0,1.0
2004-06-24,18.79,18.79,18.79,18.79,0,7.80521665887495,7.80521665887495,7.80521665887495,7.80521665887495,0,0.0,1.0
2004-06-25,18.79,18.79,18.79,18.79,0,7.80521665887495,7.80521665887495,7.80521665887495,7.80521665887495,0,0.0,1.0
2004-06-28,19.489,19.489,19.489,19.489,100,8.09557570328972,8.09557570328972,8.09557570328972,8.09557570328972,240.736430789974,0.0,1.0
2004-06-29,19.5,19.5,19.5,19.5,300,8.10014501586277,8.10014501586277,8.10014501586277,8.10014501586277,722.209292369922,0.0,1.0
2004-06-30,19.489,19.489,19.489,19.489,0,8.09557570328972,8.09557570328972,8.09557570328972,8.09557570328972,0,0.0,1.0
2004-07-01,20.0,20.19,19.75,19.75,1500,8.30784104191054,8.38676553180869,8.20399302888666,8.20399302888666,3611.04646184961,0.0,1.0
2004-07-02,20.0,20.001,20.0,20.001,400,8.30784104191054,8.30825643396263,8.30784104191054,8.30825643396263,962.945723159895,0.0,1.0
2004-07-06,19.69,19.69,19.1,19.1,300,8.17906950576092,8.17906950576092,7.93398819502456,7.93398819502456,722.209292369922,0.0,1.0
2004-07-07,19.05,19.05,19.0,19.0,500,7.91321859241979,7.91321859241979,7.89244898981501,7.89244898981501,1203.68215394987,0.0,1.0
2004-07-08,18.8,19.0,18.8,19.0,300,7.8093705793959,7.89244898981501,7.8093705793959,7.89244898981501,722.209292369922,0.0,1.0
2004-07-09,18.51,18.8,18.51,18.8,1100,7.6889068842882,7.8093705793959,7.6889068842882,7.8093705793959,2648.10073868971,0.0,1.0
2004-07-12,18.34,18.82,18.34,18.82,400,7.61829023543196,7.81767842043782,7.61829023543196,7.81767842043782,962.945723159896,0.0,1.0
2004-07-13,18.71,18.71,18.71,18.71,100,7.77198529470731,7.77198529470731,7.77198529470731,7.77198529470731,240.736430789974,0.0,1.0
2004-07-14,18.18,18.68,17.94,18.68,3200,7.55182750709668,7.75952353314444,7.45213341459375,7.75952353314444,7703.56578527916,0.0,1.0
2004-07-15,18.18,18.18,18.18,18.18,0,7.55182750709668,7.55182750709668,7.55182750709668,7.55182750709668,0,0.0,1.0
2004-07-16,18.33,18.33,17.93,18.33,5600,7.61413631491101,7.61413631491101,7.4479794940728,7.61413631491101,13481.2401242385,0.0,1.0
2004-07-19,18.2,18.35,17.89,18.35,12500,7.56013534813859,7.62244415595292,7.43136381198897,7.62244415595292,30092.0538487467,0.0,1.0
2004-07-20,17.94,17.94,17.93,17.93,800,7.45213341459375,7.45213341459375,7.4479794940728,7.4479794940728,1925.89144631979,0.0,1.0
2004-07-21,18.36,18.6,18.36,18.4,5500,7.62659807647387,7.7262921689768,7.62659807647387,7.64321375855769,13240.5036934486,0.0,1.0
2004-07-22,17.88,18.18,17.65,18.18,1100,7.42720989146802,7.55182750709668,7.33166971948605,7.55182750709668,2648.10073868971,0.0,1.0
2004-07-23,17.88,17.88,17.88,17.88,0,7.42720989146802,7.42720989146802,7.42720989146802,7.42720989146802,0,0.0,1.0
2004-07-26,17.62,17.99,17.62,17.99,300,7.31920795792318,7.47290301719853,7.31920795792318,7.47290301719853,722.209292369922,0.0,1.0
2004-07-27,17.38,17.38,17.38,17.38,100,7.21951386542026,7.21951386542026,7.21951386542026,7.21951386542026,240.736430789974,0.0,1.0
2004-07-28,17.0,17.37,16.87,17.37,1000,7.06166488562396,7.2153599448993,7.00766391885154,7.2153599448993,2407.36430789974,0.0,1.0
2004-07-29,17.0,17.0,17.0,17.0,0,7.06166488562396,7.06166488562396,7.06166488562396,7.06166488562396,0,0.0,1.0
2004-07-30,17.0,17.0,17.0,17.0,0,7.06166488562396,7.06166488562396,7.06166488562396,7.06166488562396,0,0.0,1.0
2004-08-02,15.93,16.99,15.78,16.65,3100,6.61719538988174,7.057510965103,6.55488658206741,6.91627766739052,7462.82935448919,0.0,1.0
2004-08-03,15.56,15.9,15.56,15.9,1000,6.4635003306064,6.60473362831888,6.4635003306064,6.60473362831888,2407.36430789974,0.0,1.0
2004-08-04,15.5,15.55,15.23,15.55,2500,6.43857680748067,6.45934641008544,6.32642095341487,6.45934641008544,6018.41076974934,0.0,1.0
2004-08-05,15.5,15.5,15.5,15.5,0,6.43857680748067,6.43857680748067,6.43857680748067,6.43857680748067,0,0.0,1.0
2004-08-06,15.2,15.3,15.2,15.28,2000,6.31395919185201,6.35549839706156,6.31395919185201,6.34719055601965,4814.72861579947,0.0,1.0
2004-08-09,14.9,15.1,14.81,15.1,2100,6.18934157622335,6.27241998664246,6.15195629153475,6.27241998664246,5055.46504658945,0.0,1.0
2004-08-10,14.7,14.8,14.7,14.8,300,6.10626316580424,6.1478023710138,6.10626316580424,6.1478023710138,722.209292369922,0.0,1.0
2004-08-11,14.21,14.41,14.21,14.41,2300,5.90272106027744,5.98579947069654,5.90272106027744,5.98579947069654,5536.9379081694,0.0,1.0
2004-08-12,14.0,14.21,14.0,14.21,3100,5.81548872933738,5.90272106027744,5.81548872933738,5.90272106027744,7462.82935448918,0.0,1.0
2004-08-13,14.0,14.0,14.0,14.0,600,5.81548872933738,5.81548872933738,5.81548872933738,5.81548872933738,1444.41858473984,0.0,1.0
2004-08-16,13.44,13.84,13.09,13.84,3800,5.58286918016388,5.74902600100209,5.43748196193045,5.74902600100209,9147.98437001901,0.0,1.0
2004-08-17,13.44,13.44,13.44,13.44,0,5.58286918016388,5.58286918016388,5.58286918016388,5.58286918016388,0,0.0,1.0
2004-08-18,14.93,15.02,14.51,15.01,1000,6.20180333778621,6.23918862247481,6.02733867590609,6.23503470195386,2407.36430789974,0.0,1.0
2004-08-19,15.32,15.75,15.17,15.17,2000,6.36380623810347,6.54242482050455,6.30149743028914,6.30149743028914,4814.72861579948,0.0,1.0
2004-08-20,15.3,15.3,15.3,15.3,1000,6.35549839706156,6.35549839706156,6.35549839706156,6.35549839706156,2407.36430789974,0.0,1.0
2004-08-23,15.8,15.8,15.8,15.8,300,6.56319442310932,6.56319442310932,6.56319442310932,6.56319442310932,722.209292369922,0.0,1.0
2004-08-24,15.84,15.84,15.84,15.84,100,6.57981010519315,6.57981010519315,6.57981010519315,6.57981010519315,240.736430789974,0.0,1.0
2004-08-25,16.11,16.12,16.11,16.12,300,6.69196595925894,6.69611987977989,6.69196595925894,6.69611987977989,722.209292369921,0.0,1.0
2004-08-26,16.42,16.42,16.42,16.42,200,6.82073749540855,6.82073749540855,6.82073749540855,6.82073749540855,481.472861579948,0.0,1.0
2004-08-27,16.45,16.45,16.42,16.42,300,6.83319925697142,6.83319925697142,6.82073749540855,6.82073749540855,722.209292369921,0.0,1.0
2004-08-30,16.45,16.45,16.45,16.45,0,6.83319925697142,6.83319925697142,6.83319925697142,6.83319925697142,0,0.0,1.0
2004-08-31,15.84,15.84,15.84,15.84,100,6.57981010519315,6.57981010519315,6.57981010519315,6.57981010519315,240.736430789974,0.0,1.0
2004-09-01,15.84,15.84,15.84,15.84,0,6.57981010519315,6.57981010519315,6.57981010519315,6.57981010519315,0,0.0,1.0
2004-09-02,15.701,15.701,15.7,15.7,400,6.52207060995187,6.52207060995187,6.52165521789977,6.52165521789977,962.945723159895,0.0,1.0
2004-09-03,15.7,15.7,15.7,15.7,0,6.52165521789977,6.52165521789977,6.52165521789977,6.52165521789977,0,0.0,1.0
2004-09-07,15.65,15.65,15.65,15.65,300,6.50088561529499,6.50088561529499,6.50088561529499,6.50088561529499,722.209292369922,0.0,1.0
2004-09-08,15.7,16.37,15.69,16.368,1100,6.52165521789977,6.79996789280377,6.51750129737882,6.79913710869958,2648.10073868971,0.0,1.0
2004-09-09,15.71,15.71,15.71,15.71,100,6.52580913842073,6.52580913842073,6.52580913842073,6.52580913842073,240.736430789974,0.0,1.0
2004-09-10,16.17,16.17,16.1,16.1,1000,6.71688948238467,6.71688948238467,6.68781203873798,6.68781203873798,2407.36430789974,0.0,1.0
2004-09-13,16.03,16.68,16.03,16.68,500,6.6587345950913,6.92873942895339,6.6587345950913,6.92873942895339,1203.68215394987,0.0,1.0
2004-09-14,16.14,16.14,16.14,16.14,300,6.7044277208218,6.7044277208218,6.7044277208218,6.7044277208218,722.209292369922,0.0,1.0
2004-09-15,16.14,16.14,16.14,16.14,0,6.7044277208218,6.7044277208218,6.7044277208218,6.7044277208218,0,0.0,1.0
2004-09-16,16.14,16.14,16.14,16.14,0,6.7044277208218,6.7044277208218,6.7044277208218,6.7044277208218,0,0.0,1.0
2004-09-17,16.18,16.18,16.18,16.18,100,6.72104340290562,6.72104340290562,6.72104340290562,6.72104340290562,240.736430789974,0.0,1.0
2004-09-20,16.14,16.14,16.14,16.14,0,6.7044277208218,6.7044277208218,6.7044277208218,6.7044277208218,0,0.0,1.0
2004-09-21,16.18,16.18,16.18,16.18,0,6.72104340290562,6.72104340290562,6.72104340290562,6.72104340290562,0,0.0,1.0
2004-09-22,16.19,16.2,15.83,16.2,2900,6.72519732342658,6.72935124394753,6.57565618467219,6.72935124394753,6981.35649290924,0.0,1.0
2004-09-23,16.19,16.19,16.19,16.19,0,6.72519732342658,6.72519732342658,6.72519732342658,6.72519732342658,0,0.0,1.0
2004-09-24,16.17,16.17,15.641,15.641,600,6.71688948238467,6.71688948238467,6.49714708682613,6.49714708682613,1444.41858473984,0.0,1.0
2004-09-27,16.17,16.17,16.17,16.17,0,6.71688948238467,6.71688948238467,6.71688948238467,6.71688948238467,0,0.0,1.0
2004-09-28,15.65,15.65,15.65,15.65,300,6.50088561529499,6.50088561529499,6.50088561529499,6.50088561529499,722.209292369922,0.0,1.0
2004-09-29,15.94,15.97,15.94,15.97,200,6.6213493104027,6.63381107196556,6.6213493104027,6.63381107196556,481.472861579947,0.0,1.0
2004-09-30,16.25,16.25,16.25,16.25,100,6.75012084655231,6.75012084655231,6.75012084655231,6.75012084655231,240.736430789974,0.0,1.0
2004-10-01,16.24,16.25,15.91,16.25,2000,6.74596692603135,6.75012084655231,6.60888754883983,6.75012084655231,4814.72861579948,0.0,1.0
2004-10-04,16.21,16.25,16.21,16.25,800,6.73350516446849,6.75012084655231,6.73350516446849,6.75012084655231,1925.89144631979,0.0,1.0
2004-10-05,16.21,16.21,16.21,16.21,0,6.73350516446849,6.73350516446849,6.73350516446849,6.73350516446849,0,0.0,1.0
2004-10-06,15.94,15.94,15.94,15.94,100,6.6213493104027,6.6213493104027,6.6213493104027,6.6213493104027,240.736430789974,0.0,1.0
2004-10-07,16.0,16.0,16.0,16.0,100,6.64627283352843,6.64627283352843,6.64627283352843,6.64627283352843,240.736430789974,0.0,1.0
2004-10-08,16.0,16.0,16.0,16.0,0,6.64627283352843,6.64627283352843,6.64627283352843,6.64627283352843,0,0.0,1.0
2004-10-11,15.76,16.0,15.75,16.0,900,6.5465787410255,6.64627283352843,6.54242482050455,6.64627283352843,2166.62787710977,0.0,1.0
2004-10-12,15.12,15.5,14.75,15.5,2400,6.28072782768437,6.43857680748067,6.12703276840902,6.43857680748067,5777.67433895937,0.0,1.0
2004-10-13,15.32,15.49,15.3,15.37,800,6.36380623810347,6.43442288695971,6.35549839706156,6.38457584070825,1925.89144631979,0.0,1.0
2004-10-14,15.03,15.32,15.03,15.32,300,6.24334254299577,6.36380623810347,6.24334254299577,6.36380623810347,722.209292369921,0.0,1.0
2004-10-15,15.03,15.03,15.03,15.03,0,6.24334254299577,6.24334254299577,6.24334254299577,6.24334254299577,0,0.0,1.0
2004-10-18,14.61,14.61,14.61,14.61,100,6.06887788111565,6.06887788111565,6.06887788111565,6.06887788111565,240.736430789974,0.0,1.0
2004-10-19,15.56,15.64,15.35,15.35,300,6.4635003306064,6.49673169477404,6.37626799966634,6.37626799966634,722.209292369921,0.0,1.0
2004-10-20,15.2,15.56,15.19,15.5,3300,6.31395919185201,6.4635003306064,6.30980527133105,6.43857680748067,7944.30221606913,0.0,1.0
2004-10-21,15.8,15.8,15.8,15.8,200,6.56319442310932,6.56319442310932,6.56319442310932,6.56319442310932,481.472861579948,0.0,1.0
2004-10-22,15.8,15.8,15.8,15.8,0,6.56319442310932,6.56319442310932,6.56319442310932,6.56319442310932,0,0.0,1.0
2004-10-25,15.11,15.11,15.11,15.11,200,6.27657390716341,6.27657390716341,6.27657390716341,6.27657390716341,481.472861579948,0.0,1.0
2004-10-26,15.11,15.11,15.11,15.11,0,6.27657390716341,6.27657390716341,6.27657390716341,6.27657390716341,0,0.0,1.0
2004-10-27,15.28,15.28,15.11,15.11,1300,6.34719055601965,6.34719055601965,6.27657390716341,6.27657390716341,3129.57360026966,0.0,1.0
2004-10-28,15.28,15.28,15.28,15.28,0,6.34719055601965,6.34719055601965,6.34719055601965,6.34719055601965,0,0.0,1.0
2004-10-29,14.56,14.56,14.56,14.56,100,6.04810827851087,6.04810827851087,6.04810827851087,6.04810827851087,240.736430789974,0.0,1.0
2004-11-01,15.01,15.3,15.0,15.0,1100,6.23503470195386,6.35549839706156,6.2308807814329,6.2308807814329,2648.10073868971,0.0,1.0
2004-11-02,15.01,15.01,15.01,15.01,0,6.23503470195386,6.23503470195386,6.23503470195386,6.23503470195386,0,0.0,1.0
2004-11-03,15.47,16.0,15.31,15.31,900,6.4261150459178,6.64627283352843,6.35965231758252,6.35965231758252,2166.62787710976,0.0,1.0
2004-11-04,15.68,15.9,15.47,15.9,1200,6.51334737685786,6.60473362831888,6.4261150459178,6.60473362831888,2888.83716947969,0.0,1.0
2004-11-05,16.0,16.0,15.68,15.68,400,6.64627283352843,6.64627283352843,6.51334737685786,6.51334737685786,962.945723159895,0.0,1.0
2004-11-08,16.0,16.0,16.0,16.0,0,6.64627283352843,6.64627283352843,6.64627283352843,6.64627283352843,0,0.0,1.0
2004-11-09,15.44,15.54,15.44,15.54,600,6.41365328435493,6.45519248956449,6.41365328435493,6.45519248956449,1444.41858473984,0.0,1.0
2004-11-10,15.731,15.731,15.731,15.731,100,6.53453237151473,6.53453237151473,6.53453237151473,6.53453237151473,240.736430789974,0.0,1.0
2004-11-11,16.13,16.21,15.75,15.75,1500,6.70027380030085,6.73350516446849,6.54242482050455,6.54242482050455,3611.04646184961,0.0,1.0
2004-11-12,16.4,17.21,16.13,17.21,2200,6.81242965436664,7.14889721656402,6.70027380030085,7.14889721656402,5296.20147737942,0.0,1.0
2004-11-15,16.6,16.6,15.62,15.75,2700,6.89550806478575,6.89550806478575,6.48842385373213,6.54242482050455,6499.88363132929,0.0,1.0
2004-11-16,16.39,17.14,16.32,16.32,900,6.80827573384568,7.11981977291733,6.779198290199,6.779198290199,2166.62787710977,0.0,1.0
2004-11-17,16.97,16.97,16.6,16.6,2200,7.04920312406109,7.04920312406109,6.89550806478575,6.89550806478575,5296.20147737942,0.0,1.0
2004-11-18,17.57,17.59,16.61,16.61,1400,7.29843835531841,7.30674619636032,6.8996619853067,6.8996619853067,3370.31003105963,0.0,1.0
2004-11-19,16.94,16.94,16.94,16.94,100,7.03674136249822,7.03674136249822,7.03674136249822,7.03674136249822,240.736430789974,0.0,1.0
2004-11-22,16.89,16.94,16.7,16.94,400,7.01597175989345,7.03674136249822,6.9370472699953,7.03674136249822,962.945723159895,0.0,1.0
2004-11-23,16.38,16.75,16.38,16.38,2800,6.80412181332473,6.95781687260007,6.80412181332473,6.80412181332473,6740.62006211927,0.0,1.0
2004-11-24,16.44,16.5,16.24,16.3,1300,6.82904533645046,6.85396885957619,6.74596692603135,6.77089044915709,3129.57360026966,0.0,1.0
2004-11-26,15.51,16.19,15.49,16.19,1500,6.44273072800162,6.72519732342658,6.43442288695971,6.72519732342658,3611.04646184961,0.0,1.0
2004-11-29,15.42,15.51,15.42,15.51,1700,6.40534544331302,6.44273072800162,6.40534544331302,6.44273072800162,4092.51932342956,0.0,1.0
2004-11-30,15.17,15.3,15.11,15.11,700,6.30149743028914,6.35549839706156,6.27657390716341,6.27657390716341,1685.15501552982,0.0,1.0
2004-12-01,15.061,15.1,15.061,15.1,700,6.25621969661073,6.27241998664246,6.25621969661073,6.27241998664246,1685.15501552982,0.0,1.0
2004-12-02,15.499,15.5,15.499,15.5,500,6.43816141542857,6.43857680748067,6.43816141542857,6.43857680748067,1203.68215394987,0.0,1.0
2004-12-03,15.5,15.5,15.5,15.5,0,6.43857680748067,6.43857680748067,6.43857680748067,6.43857680748067,0,0.0,1.0
2004-12-06,15.84,15.84,15.22,15.22,2600,6.57981010519315,6.57981010519315,6.32226703289392,6.32226703289392,6259.14720053931,0.0,1.0
2004-12-07,16.45,16.6,16.4,16.48,2800,6.83319925697142,6.89550806478575,6.81242965436664,6.84566101853428,6740.62006211926,0.0,1.0
2004-12-08,16.45,17.01,16.45,17.01,800,6.83319925697142,7.06581880614491,6.83319925697142,7.06581880614491,1925.89144631979,0.0,1.0
2004-12-09,15.68,16.24,15.68,16.24,600,6.51334737685786,6.74596692603135,6.51334737685786,6.74596692603135,1444.41858473984,0.0,1.0
2004-12-10,15.691,15.691,15.691,15.691,100,6.51791668943091,6.51791668943091,6.51791668943091,6.51791668943091,240.736430789974,0.0,1.0
2004-12-13,15.7,15.7,15.44,15.49,800,6.52165521789977,6.52165521789977,6.41365328435493,6.43442288695971,1925.89144631979,0.0,1.0
2004-12-14,15.7,15.7,15.7,15.7,0,6.52165521789977,6.52165521789977,6.52165521789977,6.52165521789977,0,0.0,1.0
2004-12-15,16.16,16.16,15.4,15.4,3600,6.71273556186371,6.71273556186371,6.39703760227111,6.39703760227111,8666.51150843906,0.0,1.0
2004-12-16,16.16,16.16,16.16,16.16,0,6.71273556186371,6.71273556186371,6.71273556186371,6.71273556186371,0,0.0,1.0
2004-12-17,15.44,15.44,15.44,15.44,500,6.41365328435493,6.41365328435493,6.41365328435493,6.41365328435493,1203.68215394987,0.0,1.0
2004-12-20,15.47,15.5,15.47,15.471,600,6.4261150459178,6.43857680748067,6.4261150459178,6.4265304379699,1444.41858473984,0.0,1.0
2004-12-21,15.251,15.47,15.251,15.47,700,6.33514418650888,6.4261150459178,6.33514418650888,6.4261150459178,1685.15501552982,0.0,1.0
2004-12-22,15.0,15.3,14.751,15.0,1700,6.2308807814329,6.35549839706156,6.12744816046112,6.2308807814329,4092.51932342956,0.0,1.0
2004-12-23,14.4,14.4,14.2,14.2,1700,5.98164555017559,5.98164555017559,5.89856713975648,5.89856713975648,4092.51932342955,0.0,1.0
2004-12-27,14.4,14.4,14.4,14.4,0,5.98164555017559,5.98164555017559,5.98164555017559,5.98164555017559,0,0.0,1.0
2004-12-28,15.31,15.33,14.64,14.64,1400,6.35965231758252,6.36796015862443,6.08133964267851,6.08133964267851,3370.31003105963,0.0,1.0
2004-12-29,16.5,16.89,16.5,16.5,2700,6.85396885957619,7.01597175989345,6.85396885957619,6.85396885957619,6499.8836313293,0.0,1.0
2004-12-30,16.56,16.74,16.25,16.25,2000,6.87889238270192,6.95366295207912,6.75012084655231,6.75012084655231,4814.72861579948,0.0,1.0
2004-12-31,17.0,17.44,16.56,16.56,1700,7.06166488562396,7.24443738854599,6.87889238270192,6.87889238270192,4092.51932342955,0.0,1.0
2005-01-03,17.92,18.5,17.92,18.2,10200,7.44382557355184,7.68475296376725,7.44382557355184,7.56013534813859,24555.1159405773,0.0,1.0
2005-01-04,18.1,18.75,18.1,18.75,9400,7.51859614292904,7.78860097679113,7.51859614292904,7.78860097679113,22629.2244942575,0.0,1.0
2005-01-05,17.62,18.1,17.62,18.1,1300,7.31920795792318,7.51859614292904,7.31920795792318,7.51859614292904,3129.57360026966,0.0,1.0
2005-01-06,18.57,18.93,18.02,18.02,13100,7.71383040741393,7.86337154616832,7.48536477876139,7.48536477876139,31536.4724334866,0.0,1.0
2005-01-07,19.15,19.22,18.55,18.55,8200,7.95475779762934,7.98383524127602,7.70552256637202,7.70552256637202,19740.3873247778,0.0,1.0
2005-01-10,18.6,19.19,18.21,19.19,6600,7.7262921689768,7.97137347971316,7.56428926865954,7.97137347971316,15888.6044321383,0.0,1.0
2005-01-11,18.04,18.77,17.98,18.77,2200,7.4936726198033,7.79690881783304,7.46874909667757,7.79690881783304,5296.20147737943,0.0,1.0
2005-01-12,17.69,17.9,17.69,17.9,900,7.34828540156987,7.43551773250993,7.34828540156987,7.43551773250993,2166.62787710976,0.0,1.0
2005-01-13,17.66,17.66,17.66,17.66,1100,7.335823640007,7.335823640007,7.335823640007,7.335823640007,2648.10073868971,0.0,1.0
2005-01-14,17.52,17.66,17.5,17.66,1300,7.27766875271363,7.335823640007,7.26936091167172,7.335823640007,3129.57360026966,0.0,1.0
2005-01-18,18.81,18.81,18.41,18.41,3300,7.81352449991686,7.81352449991686,7.64736767907865,7.64736767907865,7944.30221606914,0.0,1.0
2005-01-19,19.2,19.2,18.64,19.0,1500,7.97552740023411,7.97552740023411,7.74290785106062,7.89244898981501,3611.04646184961,0.0,1.0
2005-01-20,18.8998,19.25,18.8998,19.25,2600,7.85082670619504,7.99629700283889,7.85082670619504,7.99629700283889,6259.14720053932,0.0,1.0
2005-01-21,19.14,19.14,19.04,19.04,500,7.95060387710838,7.95060387710838,7.90906467189883,7.90906467189883,1203.68215394987,0.0,1.0
2005-01-24,18.7,19.42,18.69,19.42,2000,7.76783137418635,8.06691365169513,7.7636774536654,8.06691365169513,4814.72861579948,0.0,1.0
2005-01-25,18.7,18.7,18.7,18.7,0,7.76783137418635,7.76783137418635,7.76783137418635,7.76783137418635,0,0.0,1.0
2005-01-26,18.49,18.49,18.25,18.25,300,7.68059904324629,7.68059904324629,7.58090495074336,7.58090495074336,722.209292369922,0.0,1.0
2005-01-27,17.57,17.57,17.57,17.57,300,7.29843835531841,7.29843835531841,7.29843835531841,7.29843835531841,722.209292369921,0.0,1.0
2005-01-28,17.51,17.51,17.51,17.51,200,7.27351483219268,7.27351483219268,7.27351483219268,7.27351483219268,481.472861579947,0.0,1.0
2005-01-31,17.51,17.51,17.51,17.51,0,7.27351483219268,7.27351483219268,7.27351483219268,7.27351483219268,0,0.0,1.0
2005-02-01,17.96,18.03,17.5,17.5,11200,7.46044125563566,7.48951869928235,7.26936091167172,7.26936091167172,26962.4802484771,0.0,1.0
2005-02-02,18.5,18.5,18.47,18.47,1500,7.68475296376725,7.68475296376725,7.67229120220438,7.67229120220438,3611.04646184961,0.0,1.0
2005-02-03,18.8,18.8,18.8,18.8,100,7.8093705793959,7.8093705793959,7.8093705793959,7.8093705793959,240.736430789974,0.0,1.0
2005-02-04,19.0,19.0,19.0,19.0,500,7.89244898981501,7.89244898981501,7.89244898981501,7.89244898981501,1203.68215394987,0.0,1.0
2005-02-07,18.22,18.64,18.2,18.47,1900,7.5684431891805,7.74290785106062,7.56013534813859,7.67229120220438,4573.9921850095,0.0,1.0
2005-02-08,18.36,18.65,18.19,18.65,4600,7.62659807647387,7.74706177158157,7.55598142761763,7.74706177158157,11073.8758163388,0.0,1.0
2005-02-09,17.8,18.35,17.78,18.35,1400,7.39397852730038,7.62244415595292,7.38567068625847,7.62244415595292,3370.31003105963,0.0,1.0
2005-02-10,17.8,17.8,17.8,17.8,0,7.39397852730038,7.39397852730038,7.39397852730038,7.39397852730038,0,0.0,1.0
2005-02-11,17.8,17.8,17.8,17.8,0,7.39397852730038,7.39397852730038,7.39397852730038,7.39397852730038,0,0.0,1.0
2005-02-14,18.76,18.79,18.11,18.52,2400,7.79275489731208,7.80521665887495,7.52275006344999,7.69306080480916,5777.67433895937,0.0,1.0
2005-02-15,17.82,18.73,17.82,18.73,600,7.40228636834229,7.78029313574922,7.40228636834229,7.78029313574922,1444.41858473984,0.0,1.0
2005-02-16,17.77,17.78,17.77,17.78,400,7.38151676573751,7.38567068625847,7.38151676573751,7.38567068625847,962.945723159896,0.0,1.0
2005-02-17,17.52,17.53,17.52,17.53,300,7.27766875271363,7.28182267323459,7.27766875271363,7.28182267323459,722.209292369921,0.0,1.0
2005-02-18,17.5,17.5,17.5,17.5,100,7.26936091167172,7.26936091167172,7.26936091167172,7.26936091167172,240.736430789974,0.0,1.0
2005-02-22,16.92,17.0,16.92,17.0,1500,7.02843352145631,7.06166488562396,7.02843352145631,7.06166488562396,3611.04646184961,0.0,1.0
2005-02-23,16.92,16.92,16.92,16.92,0,7.02843352145631,7.02843352145631,7.02843352145631,7.02843352145631,0,0.0,1.0
2005-02-24,17.43,17.68,17.15,17.15,1900,7.24028346802503,7.34413148104891,7.12397369343828,7.12397369343828,4573.9921850095,0.0,1.0
2005-02-25,17.75,17.98,17.52,17.74,1500,7.3732089246956,7.46874909667757,7.27766875271363,7.36905500417464,3611.04646184961,0.0,1.0
2005-02-28,18.62,19.05,17.55,17.55,7700,7.73460001001871,7.91321859241979,7.2901305142765,7.2901305142765,18536.705170828,0.0,1.0
2005-03-01,19.01,19.03,19.01,19.01,1100,7.89660291033597,7.90491075137788,7.89660291033597,7.89660291033597,2648.10073868971,0.0,1.0
2005-03-02,19.33,19.69,19.06,19.19,3000,8.02952836700653,8.17906950576092,7.91737251294074,7.97137347971316,7222.09292369922,0.0,1.0
2005-03-03,19.93,20.09,19.731,19.89,4000,8.27876359826385,8.34522632659913,8.19610057989684,8.26214791618003,9629.45723159895,0.0,1.0
2005-03-04,20.44,20.49,19.79,19.79,10100,8.49061354483257,8.51138314743734,8.22060871097048,8.22060871097048,24314.3795097874,0.0,1.0
2005-03-07,20.42,20.9,20.42,20.75,2700,8.48230570379066,8.68169388879651,8.48230570379066,8.61938508098218,6499.88363132929,0.0,1.0
2005-03-08,19.88,20.8,19.88,20.18,4200,8.25799399565907,8.64015468358696,8.25799399565907,8.38261161128773,10110.9300931789,0.0,1.0
2005-03-09,20.12,20.62,19.82,19.82,1800,8.357688088162,8.56538411420976,8.23307047253334,8.23307047253334,4333.25575421953,0.0,1.0
2005-03-10,20.435,20.435,20.04,20.14,1300,8.48853658457209,8.48853658457209,8.32445672399436,8.36599592920391,3129.57360026966,0.0,1.0
2005-03-11,20.114,20.114,20.114,20.114,200,8.35519573584943,8.35519573584943,8.35519573584943,8.35519573584943,481.472861579948,0.0,1.0
2005-03-14,19.99,19.99,19.71,19.78,3200,8.30368712138958,8.30368712138958,8.18737734680283,8.21645479044952,7703.56578527916,0.0,1.0
2005-03-15,19.99,19.99,19.99,19.99,0,8.30368712138958,8.30368712138958,8.30368712138958,8.30368712138958,0,0.0,1.0
2005-03-16,19.62,19.63,19.62,19.63,200,8.14999206211424,8.15414598263519,8.14999206211424,8.15414598263519,481.472861579948,0.0,1.0
2005-03-17,19.1,19.22,18.97,19.22,1000,7.93398819502456,7.98383524127602,7.87998722825214,7.98383524127602,2407.36430789974,0.0,1.0
2005-03-18,19.67,19.67,19.67,19.67,100,8.17076166471901,8.17076166471901,8.17076166471901,8.17076166471901,240.736430789974,0.0,1.0
2005-03-21,19.67,19.67,19.67,19.67,0,8.17076166471901,8.17076166471901,8.17076166471901,8.17076166471901,0,0.0,1.0
2005-03-22,19.2,19.2,18.77,18.78,1100,7.97552740023411,7.97552740023411,7.79690881783304,7.80106273835399,2648.10073868971,0.0,1.0
2005-03-23,18.6,18.75,18.13,18.38,2300,7.7262921689768,7.78860097679113,7.5310579044919,7.63490591751578,5536.9379081694,0.0,1.0
2005-03-24,18.6,18.6,18.6,18.6,0,7.7262921689768,7.7262921689768,7.7262921689768,7.7262921689768,0,0.0,1.0
2005-03-28,18.04,18.04,18.04,18.04,200,7.4936726198033,7.4936726198033,7.4936726198033,7.4936726198033,481.472861579948,0.0,1.0
2005-03-29,18.44,18.44,18.44,18.44,100,7.65982944064151,7.65982944064151,7.65982944064151,7.65982944064151,240.736430789974,0.0,1.0
2005-03-30,18.5,18.5,18.5,18.5,200,7.68475296376725,7.68475296376725,7.68475296376725,7.68475296376725,481.472861579948,0.0,1.0
2005-03-31,18.5,18.5,18.5,18.5,0,7.68475296376725,7.68475296376725,7.68475296376725,7.68475296376725,0,0.0,1.0
2005-04-01,18.5,18.5,18.5,18.5,100,7.68475296376725,7.68475296376725,7.68475296376725,7.68475296376725,240.736430789974,0.0,1.0
2005-04-04,18.3,18.308,18.1,18.1,600,7.60167455334814,7.6049976897649,7.51859614292904,7.51859614292904,1444.41858473984,0.0,1.0
2005-04-05,18.87,18.87,18.55,18.55,600,7.83844802304259,7.83844802304259,7.70552256637202,7.70552256637202,1444.41858473984,0.0,1.0
2005-04-06,18.35,18.98,18.35,18.98,500,7.62244415595292,7.8841411487731,7.62244415595292,7.8841411487731,1203.68215394987,0.0,1.0
2005-04-07,18.33,18.34,18.0,18.34,4200,7.61413631491101,7.61829023543196,7.47705693771948,7.61829023543196,10110.9300931789,0.0,1.0
2005-04-08,18.33,18.33,18.33,18.33,0,7.61413631491101,7.61413631491101,7.61413631491101,7.61413631491101,0,0.0,1.0
2005-04-11,18.32,18.33,18.32,18.33,400,7.60998239439005,7.61413631491101,7.60998239439005,7.61413631491101,962.945723159896,0.0,1.0
2005-04-12,18.32,18.32,18.32,18.32,0,7.60998239439005,7.60998239439005,7.60998239439005,7.60998239439005,0,0.0,1.0
2005-04-13,18.44,18.44,18.44,18.44,500,7.65982944064151,7.65982944064151,7.65982944064151,7.65982944064151,1203.68215394987,0.0,1.0
2005-04-14,18.5,18.5,18.5,18.5,100,7.68475296376725,7.68475296376725,7.68475296376725,7.68475296376725,240.736430789974,0.0,1.0
2005-04-15,18.01,18.17,18.01,18.17,600,7.48121085824044,7.54767358657572,7.48121085824044,7.54767358657572,1444.41858473984,0.0,1.0
2005-04-18,18.01,18.01,18.01,18.01,0,7.48121085824044,7.48121085824044,7.48121085824044,7.48121085824044,0,0.0,1.0
2005-04-19,18.01,18.01,18.01,18.01,0,7.48121085824044,7.48121085824044,7.48121085824044,7.48121085824044,0,0.0,1.0
2005-04-20,17.52,17.52,17.52,17.52,200,7.27766875271363,7.27766875271363,7.27766875271363,7.27766875271363,481.472861579948,0.0,1.0
2005-04-21,17.6,17.75,17.36,17.36,1700,7.31090011688127,7.3732089246956,7.21120602437835,7.21120602437835,4092.51932342956,0.0,1.0
2005-04-22,18.0,18.0,18.0,18.0,100,7.47705693771948,7.47705693771948,7.47705693771948,7.47705693771948,240.736430789974,0.0,1.0
2005-04-25,17.75,17.75,17.1,17.1,4400,7.3732089246956,7.3732089246956,7.10320409083351,7.10320409083351,10592.4029547589,0.0,1.0
2005-04-26,17.75,17.75,17.75,17.75,2500,7.3732089246956,7.3732089246956,7.3732089246956,7.3732089246956,6018.41076974935,0.0,1.0
2005-04-27,17.75,17.75,17.75,17.75,0,7.3732089246956,7.3732089246956,7.3732089246956,7.3732089246956,0,0.0,1.0
2005-04-28,17.75,17.75,17.75,17.75,0,7.3732089246956,7.3732089246956,7.3732089246956,7.3732089246956,0,0.0,1.0
2005-04-29,17.8,17.8,17.65,17.65,900,7.39397852730038,7.39397852730038,7.33166971948605,7.33166971948605,2166.62787710976,0.0,1.0
2005-05-02,17.8,17.8,17.8,17.8,0,7.39397852730038,7.39397852730038,7.39397852730038,7.39397852730038,0,0.0,1.0
2005-05-03,17.65,17.65,17.65,17.65,200,7.33166971948605,7.33166971948605,7.33166971948605,7.33166971948605,481.472861579948,0.0,1.0
2005-05-04,17.75,17.75,17.65,17.65,500,7.3732089246956,7.3732089246956,7.33166971948605,7.33166971948605,1203.68215394987,0.0,1.0
2005-05-05,18.02,18.02,17.98,17.98,1000,7.48536477876139,7.48536477876139,7.46874909667757,7.46874909667757,2407.36430789974,0.0,1.0
2005-05-06,18.02,18.02,18.02,18.02,0,7.48536477876139,7.48536477876139,7.48536477876139,7.48536477876139,0,0.0,1.0
2005-05-09,19.8,19.98,19.3,19.98,6600,8.22476263149143,8.29953320086863,8.01706660544367,8.29953320086863,15888.6044321383,0.0,1.0
2005-05-10,19.18,19.9,19.16,19.9,1900,7.9672195591922,8.26630183670098,7.95891171815029,8.26630183670098,4573.99218500951,0.0,1.0
2005-05-11,19.14,19.3,19.14,19.3,900,7.95060387710838,8.01706660544367,7.95060387710838,8.01706660544367,2166.62787710977,0.0,1.0
2005-05-12,19.75,20.15,19.5,19.9,12300,8.20399302888666,8.37014984972486,8.10014501586277,8.26630183670098,29610.5809871668,0.0,1.0
2005-05-13,19.95,22.99,19.861,22.99,17900,8.28707143930576,9.54986327767616,8.25010154666926,9.54986327767616,43091.8211114053,0.0,1.0
2005-05-16,15.03,15.5,15.0,15.5,38400,7.46962141998697,7.70320239586148,7.45471199599498,7.70320239586148,77266.5664762709,2.9521,1.0
2005-05-17,15.24,15.24,14.42,14.99,25700,7.5739873879309,7.5739873879309,7.16646313214984,7.44974218799765,51712.2593343792,0.0,1.0
2005-05-18,15.35,15.42,15.15,15.42,64600,7.62865527590153,7.66344393188284,7.52925911595493,7.66344393188284,129984.900894976,0.0,1.0
2005-05-19,14.86,15.49,14.32,15.49,8600,7.38513468403236,7.69823258786415,7.11676505217654,7.69823258786415,17304.4914504148,0.0,1.0
2005-05-20,14.8,14.8,14.66,14.66,1600,7.35531583604838,7.35531583604838,7.28573852408576,7.28573852408576,3219.44026984462,0.0,1.0
2005-05-23,14.65,14.74,14.43,14.74,300,7.28076871608843,7.3254969880644,7.17143294014717,7.3254969880644,603.645050595866,0.0,1.0
2005-05-24,14.8,14.85,14.5,14.5,3800,7.35531583604838,7.38016487603503,7.20622159612848,7.20622159612848,7646.17064088097,0.0,1.0
2005-05-25,14.723,14.8,14.723,14.8,300,7.31704831446894,7.35531583604838,7.31704831446894,7.35531583604838,603.645050595866,0.0,1.0
2005-05-26,14.9,14.93,14.55,14.93,4600,7.40501391602168,7.41992334001367,7.23107063611513,7.41992334001367,9255.89077580328,0.0,1.0
2005-05-27,14.678,14.678,14.65,14.65,600,7.29468417848096,7.29468417848096,7.28076871608843,7.28076871608843,1207.29010119173,0.0,1.0
2005-05-31,14.55,14.86,14.5,14.86,1800,7.23107063611513,7.38513468403236,7.20622159612848,7.38513468403236,3621.8703035752,0.0,1.0
2005-06-01,14.54,14.6199,14.3,14.5,3100,7.2261008281178,7.26580959401647,7.10682543618188,7.20622159612848,6237.66552282395,0.0,1.0
2005-06-02,14.121,14.5,14.12,14.499,1000,7.01786587302968,7.20622159612848,7.01736889222994,7.20572461532875,2012.15016865289,0.0,1.0
2005-06-03,14.4991,14.53,14.12,14.12,3200,7.20577431340872,7.22113102012047,7.01736889222994,7.01736889222994,6438.88053968924,0.0,1.0
2005-06-06,13.8,14.28,13.52,14.12,6600,6.85833503631538,7.09688582018722,6.71918041239014,7.01736889222994,13280.1911131091,0.0,1.0
2005-06-07,13.45,13.65,13.322,13.65,1000,6.68439175640883,6.78378791635543,6.62077821404301,6.78378791635543,2012.15016865289,0.0,1.0
2005-06-08,13.79,13.79,13.501,13.501,300,6.85336522831805,6.85336522831805,6.70973777719522,6.70973777719522,603.645050595866,0.0,1.0
2005-06-09,13.1701,14.32,13.17,14.32,3200,6.54528683056357,7.11676505217654,6.54523713248359,7.11676505217654,6438.88053968923,0.0,1.0
2005-06-10,13.44,13.44,13.35,13.35,1800,6.6794219484115,6.6794219484115,6.63469367643553,6.63469367643553,3621.8703035752,0.0,1.0
2005-06-13,13.46,13.5,13.41,13.41,2900,6.68936156440617,6.70924079639548,6.66451252441951,6.66451252441951,5835.23548909337,0.0,1.0
2005-06-14,12.91,13.22,12.91,13.22,8100,6.41602212455301,6.57008617247025,6.41602212455301,6.57008617247025,16298.4163660884,0.0,1.0
2005-06-15,12.15,12.65,12.15,12.42,3400,6.03831671675594,6.28680711662244,6.03831671675594,6.17250153268385,6841.31057341981,0.0,1.0
2005-06-16,12.168,12.168,12.16,12.16,500,6.04726237115113,6.04726237115113,6.04328652475327,6.04328652475327,1006.07508432644,0.0,1.0
2005-06-17,12.2,12.44,12.2,12.44,3900,6.06316575674259,6.18244114867851,6.06316575674259,6.18244114867851,7847.38565774625,0.0,1.0
2005-06-20,11.34,11.59,11.29,11.59,7100,5.63576226897221,5.76000746890546,5.61091322898556,5.76000746890546,14286.2661974355,0.0,1.0
2005-06-21,11.45,11.85,11.3,11.3,3000,5.69043015694284,5.88922247683604,5.61588303698289,5.61588303698289,6036.45050595866,0.0,1.0
2005-06-22,11.7,11.7,11.7,11.7,400,5.81467535687609,5.81467535687609,5.81467535687609,5.81467535687609,804.860067461154,0.0,1.0
2005-06-23,11.7,11.85,11.7,11.85,1600,5.81467535687609,5.88922247683604,5.81467535687609,5.88922247683604,3219.44026984462,0.0,1.0
2005-06-24,11.8,12.1,11.8,12.1,600,5.86437343684939,6.01346767676929,5.86437343684939,6.01346767676929,1207.29010119173,0.0,1.0
2005-06-27,11.72,11.73,11.5,11.73,1600,5.82461497287075,5.82958478086808,5.71527919692949,5.82958478086808,3219.44026984462,0.0,1.0
2005-06-28,11.69,11.7,11.69,11.7,600,5.80970554887876,5.81467535687609,5.80970554887876,5.81467535687609,1207.29010119173,0.0,1.0
2005-06-29,11.64,11.68,11.45,11.45,6700,5.78485650889211,5.80473574088143,5.69043015694284,5.69043015694284,13481.4061299743,0.0,1.0
2005-06-30,12.09,12.09,11.85,11.85,2800,6.00849786877196,6.00849786877196,5.88922247683604,5.88922247683604,5634.02047222808,0.0,1.0
2005-07-01,11.99,12.05,11.952,12.05,1600,5.95879978879866,5.98861863678264,5.9399145184088,5.98861863678264,3219.44026984462,0.0,1.0
2005-07-05,12.47,12.47,12.47,12.47,100,6.1973505726705,6.1973505726705,6.1973505726705,6.1973505726705,201.215016865289,0.0,1.0
2005-07-06,12.47,12.47,12.47,12.47,0,6.1973505726705,6.1973505726705,6.1973505726705,6.1973505726705,0,0.0,1.0
2005-07-07,11.911,12.62,11.7,11.7,600,5.91953830561975,6.27189769263044,5.81467535687609,5.81467535687609,1207.29010119173,0.0,1.0
2005-07-08,12.5,12.5,12.23,12.23,200,6.21225999666249,6.21225999666249,6.07807518073458,6.07807518073458,402.430033730577,0.0,1.0
2005-07-11,12.95,12.95,12.5,12.5,3200,6.43590135654233,6.43590135654233,6.21225999666249,6.21225999666249,6438.88053968924,0.0,1.0
2005-07-12,12.95,12.95,12.95,12.95,0,6.43590135654233,6.43590135654233,6.43590135654233,6.43590135654233,0,0.0,1.0
2005-07-13,12.76,12.76,12.45,12.45,600,6.34147500459307,6.34147500459307,6.18741095667584,6.18741095667584,1207.29010119173,0.0,1.0
2005-07-14,12.44,12.99,12.44,12.99,700,6.18244114867851,6.45578058853166,6.18244114867851,6.45578058853166,1408.50511805702,0.0,1.0
2005-07-15,12.8,12.8,12.799,12.799,200,6.36135423658239,6.36135423658239,6.36085725578265,6.36085725578265,402.430033730577,0.0,1.0
2005-07-18,12.78,12.79,12.78,12.79,900,6.35141462058773,6.35638442858505,6.35141462058773,6.35638442858505,1810.9351517876,0.0,1.0
2005-07-19,12.83,12.83,12.3,12.3,300,6.37626366057438,6.37626366057438,6.11286383671589,6.11286383671589,603.645050595866,0.0,1.0
2005-07-20,12.8268,12.8268,12.2,12.2,800,6.37467332201523,6.37467332201523,6.06316575674259,6.06316575674259,1609.72013492231,0.0,1.0
2005-07-21,13.38,13.38,13.0,13.0,1800,6.64960310042752,6.64960310042752,6.46075039652898,6.46075039652898,3621.8703035752,0.0,1.0
2005-07-22,13.3338,13.3338,13.27,13.27,900,6.62664258747986,6.62664258747986,6.59493521245689,6.59493521245689,1810.9351517876,0.0,1.0
2005-07-25,12.6401,13.25,12.6401,13.25,500,6.28188700670508,6.58499559646223,6.28188700670508,6.58499559646223,1006.07508432644,0.0,1.0
2005-07-26,12.66,12.66,12.66,12.66,200,6.29177692461977,6.29177692461977,6.29177692461977,6.29177692461977,402.430033730577,0.0,1.0
2005-07-27,12.66,13.0,12.66,13.0,500,6.29177692461977,6.46075039652898,6.29177692461977,6.46075039652898,1006.07508432644,0.0,1.0
2005-07-28,12.65,12.66,12.51,12.66,800,6.28680711662244,6.29177692461977,6.21722980465982,6.29177692461977,1609.72013492231,0.0,1.0
2005-07-29,12.56,12.7899,12.51,12.51,800,6.24207884464647,6.35633473050508,6.21722980465982,6.21722980465982,1609.72013492231,0.0,1.0
2005-08-01,12.74,12.74,12.5,12.56,3500,6.33153538859841,6.33153538859841,6.21225999666249,6.24207884464647,7042.5255902851,0.0,1.0
2005-08-02,13.29,13.29,13.19,13.19,700,6.60487482845155,6.60487482845155,6.55517674847825,6.55517674847825,1408.50511805702,0.0,1.0
2005-08-03,12.7901,12.7901,12.7901,12.7901,100,6.35643412666503,6.35643412666503,6.35643412666503,6.35643412666503,201.215016865289,0.0,1.0
2005-08-04,12.79,12.79,12.79,12.79,0,6.35638442858505,6.35638442858505,6.35638442858505,6.35638442858505,0,0.0,1.0
2005-08-05,12.7901,12.7901,12.7901,12.7901,0,6.35643412666503,6.35643412666503,6.35643412666503,6.35643412666503,0,0.0,1.0
2005-08-08,12.7901,12.7901,12.7901,12.7901,0,6.35643412666503,6.35643412666503,6.35643412666503,6.35643412666503,0,0.0,1.0
2005-08-09,12.98,12.98,12.98,12.98,100,6.45081078053432,6.45081078053432,6.45081078053432,6.45081078053432,201.215016865289,0.0,1.0
2005-08-10,12.63,13.0,12.63,13.0,1800,6.27686750062778,6.46075039652898,6.27686750062778,6.46075039652898,3621.87030357519,0.0,1.0
2005-08-11,13.12,13.12,12.98,12.98,500,6.52038809249694,6.52038809249694,6.45081078053432,6.45081078053432,1006.07508432644,0.0,1.0
2005-08-12,12.79,13.13,12.746,13.13,6200,6.35638442858505,6.52535790049428,6.3345172733968,6.52535790049428,12475.3310456479,0.0,1.0
2005-08-15,12.85,12.85,12.53,12.53,3300,6.38620327656904,6.38620327656904,6.22716942065448,6.22716942065448,6640.09555655452,0.0,1.0
2005-08-16,12.85,12.85,12.85,12.85,0,6.38620327656904,6.38620327656904,6.38620327656904,6.38620327656904,0,0.0,1.0
2005-08-17,12.85,12.85,12.85,12.85,100,6.38620327656904,6.38620327656904,6.38620327656904,6.38620327656904,201.215016865289,0.0,1.0
2005-08-18,12.85,12.85,12.85,12.85,100,6.38620327656904,6.38620327656904,6.38620327656904,6.38620327656904,201.215016865289,0.0,1.0
2005-08-19,12.85,12.85,12.6,12.6,1600,6.38620327656904,6.38620327656904,6.26195807663579,6.26195807663579,3219.44026984462,0.0,1.0
2005-08-22,11.98,12.53,11.98,12.27,3800,5.95382998080133,6.22716942065448,5.95382998080133,6.0979544127239,7646.17064088096,0.0,1.0
2005-08-23,12.24,12.39,12.0,12.0,1500,6.08304498873191,6.15759210869186,5.96376959679599,5.96376959679599,3018.22525297933,0.0,1.0
2005-08-24,12.13,12.24,12.13,12.14,5100,6.02837710076128,6.08304498873191,6.02837710076128,6.03334690875861,10261.9658601297,0.0,1.0
2005-08-25,11.5,11.89,11.5,11.89,1800,5.71527919692949,5.90910170882536,5.71527919692949,5.90910170882536,3621.87030357519,0.0,1.0
2005-08-26,11.4,11.87,11.36,11.87,1400,5.66558111695619,5.8991620928307,5.64570188496687,5.8991620928307,2817.01023611404,0.0,1.0
2005-08-29,11.66,12.12,11.46,12.01,1200,5.79479612488677,6.02340729276395,5.69539996494017,5.96873940479332,2414.58020238346,0.0,1.0
2005-08-30,11.66,11.66,11.66,11.66,0,5.79479612488677,5.79479612488677,5.79479612488677,5.79479612488677,0,0.0,1.0
2005-08-31,11.44,11.44,11.44,11.44,200,5.68546034894551,5.68546034894551,5.68546034894551,5.68546034894551,402.430033730577,0.0,1.0
2005-09-01,11.5,11.63,11.5,11.5,1500,5.71527919692949,5.77988670089478,5.71527919692949,5.71527919692949,3018.22525297933,0.0,1.0
2005-09-02,11.72,11.72,11.52,11.52,1400,5.82461497287075,5.82461497287075,5.72521881292415,5.72521881292415,2817.01023611404,0.0,1.0
2005-09-06,11.31,11.4,11.1,11.4,3700,5.62085284498022,5.66558111695619,5.51648687703629,5.66558111695619,7444.95562401568,0.0,1.0
2005-09-07,11.0,11.3,10.87,11.3,4900,5.46678879706299,5.61588303698289,5.4021812930977,5.61588303698289,9859.53582639914,0.0,1.0
2005-09-08,11.001,11.001,11.001,11.001,100,5.46728577786272,5.46728577786272,5.46728577786272,5.46728577786272,201.215016865289,0.0,1.0
2005-09-09,11.48,11.48,10.88,10.88,1100,5.70533958093483,5.70533958093483,5.40715110109503,5.40715110109503,2213.36518551817,0.0,1.0
2005-09-12,11.81,11.81,11.5,11.5,600,5.86934324484672,5.86934324484672,5.71527919692949,5.71527919692949,1207.29010119173,0.0,1.0
2005-09-13,11.99,11.99,11.36,11.36,500,5.95879978879866,5.95879978879866,5.64570188496687,5.64570188496687,1006.07508432644,0.0,1.0
2005-09-14,11.75,11.75,11.62,11.62,400,5.83952439686274,5.83952439686274,5.77491689289745,5.77491689289745,804.860067461154,0.0,1.0
2005-09-15,11.52,11.63,11.52,11.63,400,5.72521881292415,5.77988670089478,5.72521881292415,5.77988670089478,804.860067461154,0.0,1.0
2005-09-16,11.6,11.6,11.6,11.6,3700,5.76497727690279,5.76497727690279,5.76497727690279,5.76497727690279,7444.95562401567,0.0,1.0
2005-09-19,11.38,11.52,11.38,11.52,500,5.65564150096153,5.72521881292415,5.65564150096153,5.72521881292415,1006.07508432644,0.0,1.0
2005-09-20,11.5,11.5,11.3,11.3,1600,5.71527919692949,5.71527919692949,5.61588303698289,5.61588303698289,3219.44026984462,0.0,1.0
2005-09-21,11.5,11.5,11.5,11.5,0,5.71527919692949,5.71527919692949,5.71527919692949,5.71527919692949,0,0.0,1.0
2005-09-22,11.5,11.5,11.5,11.5,0,5.71527919692949,5.71527919692949,5.71527919692949,5.71527919692949,0,0.0,1.0
2005-09-23,11.0,11.0,11.0,11.0,100,5.46678879706299,5.46678879706299,5.46678879706299,5.46678879706299,201.215016865289,0.0,1.0
2005-09-26,10.9,10.9,10.88,10.88,500,5.41709071708969,5.41709071708969,5.40715110109503,5.40715110109503,1006.07508432644,0.0,1.0
2005-09-27,11.18,11.18,11.0,11.0,1800,5.55624534101493,5.55624534101493,5.46678879706299,5.46678879706299,3621.87030357519,0.0,1.0
2005-09-28,11.29,11.66,11.29,11.66,400,5.61091322898556,5.79479612488677,5.61091322898556,5.79479612488677,804.860067461154,0.0,1.0
2005-09-29,11.35,11.35,11.35,11.35,500,5.64073207696954,5.64073207696954,5.64073207696954,5.64073207696954,1006.07508432644,0.0,1.0
2005-09-30,11.35,11.35,11.35,11.35,0,5.64073207696954,5.64073207696954,5.64073207696954,5.64073207696954,0,0.0,1.0
2005-10-03,11.5,11.5,11.38,11.38,600,5.71527919692949,5.71527919692949,5.65564150096153,5.65564150096153,1207.29010119173,0.0,1.0
2005-10-04,11.5,11.5,11.5,11.5,0,5.71527919692949,5.71527919692949,5.71527919692949,5.71527919692949,0,0.0,1.0
2005-10-05,11.44,11.5,11.18,11.38,10800,5.68546034894551,5.71527919692949,5.55624534101493,5.65564150096153,21731.2218214512,0.0,1.0
2005-10-06,11.22,11.22,11.2,11.2,300,5.57612457300425,5.57612457300425,5.56618495700959,5.56618495700959,603.645050595866,0.0,1.0
2005-10-07,11.12,11.12,11.12,11.12,300,5.52642649303095,5.52642649303095,5.52642649303095,5.52642649303095,603.645050595866,0.0,1.0
2005-10-10,11.11,11.11,11.11,11.11,700,5.52145668503362,5.52145668503362,5.52145668503362,5.52145668503362,1408.50511805702,0.0,1.0
2005-10-11,10.61,11.11,10.61,11.11,3500,5.27296628516712,5.52145668503362,5.27296628516712,5.52145668503362,7042.5255902851,0.0,1.0
2005-10-12,10.7,10.78,10.58,10.58,1400,5.31769455714309,5.35745302112173,5.25805686117513,5.25805686117513,2817.01023611404,0.0,1.0
2005-10-13,10.7,10.7,10.7,10.7,0,5.31769455714309,5.31769455714309,5.31769455714309,5.31769455714309,0,0.0,1.0
2005-10-14,10.7,10.7,10.7,10.7,0,5.31769455714309,5.31769455714309,5.31769455714309,5.31769455714309,0,0.0,1.0
2005-10-17,10.7,10.7,10.7,10.7,0,5.31769455714309,5.31769455714309,5.31769455714309,5.31769455714309,0,0.0,1.0
2005-10-18,10.35,10.5,10.35,10.5,200,5.14375127723654,5.21829839719649,5.14375127723654,5.21829839719649,402.430033730577,0.0,1.0
2005-10-19,10.55,10.55,10.35,10.35,2500,5.24314743718314,5.24314743718314,5.14375127723654,5.14375127723654,5030.37542163221,0.0,1.0
2005-10-20,10.54,11.1,10.54,11.1,600,5.23817762918581,5.51648687703629,5.23817762918581,5.51648687703629,1207.29010119173,0.0,1.0
2005-10-21,10.5225,10.5225,10.35,10.35,500,5.22948046519048,5.22948046519048,5.14375127723654,5.14375127723654,1006.07508432644,0.0,1.0
2005-10-24,10.52,10.52,10.52,10.52,0,5.22823801319115,5.22823801319115,5.22823801319115,5.22823801319115,0,0.0,1.0
2005-10-25,10.5225,10.5225,10.5225,10.5225,0,5.22948046519048,5.22948046519048,5.22948046519048,5.22948046519048,0,0.0,1.0
2005-10-26,10.5,10.5,10.5,10.5,500,5.21829839719649,5.21829839719649,5.21829839719649,5.21829839719649,1006.07508432644,0.0,1.0
2005-10-27,10.59,10.71,10.59,10.71,600,5.26302666917246,5.32266436514042,5.26302666917246,5.32266436514042,1207.29010119173,0.0,1.0
2005-10-28,10.59,10.59,10.59,10.59,0,5.26302666917246,5.26302666917246,5.26302666917246,5.26302666917246,0,0.0,1.0
2005-10-31,10.99,10.99,10.99,10.99,100,5.46181898906566,5.46181898906566,5.46181898906566,5.46181898906566,201.215016865289,0.0,1.0
2005-11-01,10.65,10.65,10.65,10.65,100,5.29284551715644,5.29284551715644,5.29284551715644,5.29284551715644,201.215016865289,0.0,1.0
2005-11-02,10.65,10.65,10.65,10.65,300,5.29284551715644,5.29284551715644,5.29284551715644,5.29284551715644,603.645050595866,0.0,1.0
2005-11-03,10.75,10.75,10.65,10.65,2200,5.34254359712974,5.34254359712974,5.29284551715644,5.29284551715644,4426.73037103635,0.0,1.0
2005-11-04,10.9,10.9,10.76,10.76,800,5.41709071708969,5.41709071708969,5.34751340512707,5.34751340512707,1609.72013492231,0.0,1.0
2005-11-07,10.74,10.9,10.74,10.9,200,5.33757378913241,5.41709071708969,5.33757378913241,5.41709071708969,402.430033730577,0.0,1.0
2005-11-08,11.2,11.2,10.83,10.83,2800,5.56618495700959,5.56618495700959,5.38230206110838,5.38230206110838,5634.02047222808,0.0,1.0
2005-11-09,11.46,11.46,11.1,11.1,2100,5.69539996494017,5.69539996494017,5.51648687703629,5.51648687703629,4225.51535417106,0.0,1.0
2005-11-10,11.46,11.46,11.46,11.46,0,5.69539996494017,5.69539996494017,5.69539996494017,5.69539996494017,0,0.0,1.0
2005-11-11,10.85,10.85,10.85,10.85,300,5.39224167710304,5.39224167710304,5.39224167710304,5.39224167710304,603.645050595866,0.0,1.0
2005-11-14,10.41,10.77,10.04,10.77,2900,5.17357012522052,5.3524832131244,4.98968722931931,5.3524832131244,5835.23548909337,0.0,1.0
2005-11-15,10.45,10.45,10.45,10.45,200,5.19344935720984,5.19344935720984,5.19344935720984,5.19344935720984,402.430033730577,0.0,1.0
2005-11-16,10.09,10.16,10.09,10.16,3400,5.01453626930596,5.04932492528727,5.01453626930596,5.04932492528727,6841.31057341981,0.0,1.0
2005-11-17,10.3,10.3,10.3,10.3,100,5.11890223724989,5.11890223724989,5.11890223724989,5.11890223724989,201.215016865289,0.0,1.0
2005-11-18,10.3,10.3,10.3,10.3,0,5.11890223724989,5.11890223724989,5.11890223724989,5.11890223724989,0,0.0,1.0
2005-11-21,10.38,10.395,10.38,10.395,400,5.15866070122853,5.16611541322452,5.15866070122853,5.16611541322452,804.860067461154,0.0,1.0
2005-11-22,10.27,10.34,9.91,10.34,9700,5.1039928132579,5.13878146923921,4.92507972535402,5.13878146923921,19517.856635933,0.0,1.0
2005-11-23,10.25,10.25,9.9,9.9,1500,5.09405319726324,5.09405319726324,4.92010991735669,4.92010991735669,3018.22525297933,0.0,1.0
2005-11-25,10.25,10.25,10.25,10.25,0,5.09405319726324,5.09405319726324,5.09405319726324,5.09405319726324,0,0.0,1.0
2005-11-28,10.25,10.25,10.25,10.25,0,5.09405319726324,5.09405319726324,5.09405319726324,5.09405319726324,0,0.0,1.0
2005-11-29,10.6,10.6,10.02,10.02,1700,5.26799647716979,5.26799647716979,4.97974761332465,4.97974761332465,3420.65528670991,0.0,1.0
2005-11-30,10.57,10.57,10.06,10.06,300,5.2530870531778,5.2530870531778,4.99962684531397,4.99962684531397,603.645050595866,0.0,1.0
2005-12-01,10.0101,10.11,10.0,10.05,700,4.97482750340729,5.02447588530062,4.96980799732999,4.99465703731664,1408.50511805702,0.0,1.0
2005-12-02,10.22,10.22,10.1,10.1,700,5.07914377327125,5.07914377327125,5.01950607730329,5.01950607730329,1408.50511805702,0.0,1.0
2005-12-05,10.22,10.22,10.22,10.22,0,5.07914377327125,5.07914377327125,5.07914377327125,5.07914377327125,0,0.0,1.0
2005-12-06,10.7,10.7,10.0,10.0,1900,5.31769455714309,5.31769455714309,4.96980799732999,4.96980799732999,3823.08532044048,0.0,1.0
2005-12-07,10.7,10.7,10.7,10.7,0,5.31769455714309,5.31769455714309,5.31769455714309,5.31769455714309,0,0.0,1.0
2005-12-08,10.81,10.81,10.71,10.71,1800,5.37236244511372,5.37236244511372,5.32266436514042,5.32266436514042,3621.87030357519,0.0,1.0
2005-12-09,10.85,10.85,10.85,10.85,500,5.39224167710304,5.39224167710304,5.39224167710304,5.39224167710304,1006.07508432644,0.0,1.0
2005-12-12,10.7,10.85,10.5,10.85,900,5.31769455714309,5.39224167710304,5.21829839719649,5.39224167710304,1810.9351517876,0.0,1.0
2005-12-13,10.6399,10.7,10.28,10.28,1900,5.28782601107913,5.31769455714309,5.10896262125523,5.10896262125523,3823.08532044049,0.0,1.0
2005-12-14,10.6375,10.6375,10.6375,10.6375,300,5.28663325715977,5.28663325715977,5.28663325715977,5.28663325715977,603.645050595866,0.0,1.0
2005-12-15,10.75,10.75,10.6,10.69,3600,5.34254359712974,5.34254359712974,5.26799647716979,5.31272474914576,7243.74060715039,0.0,1.0
2005-12-16,10.8,10.8,10.52,10.52,1800,5.36739263711639,5.36739263711639,5.22823801319115,5.22823801319115,3621.87030357519,0.0,1.0
2005-12-19,10.29,10.66,10.29,10.66,1400,5.11393242925256,5.29781532515377,5.11393242925256,5.29781532515377,2817.01023611404,0.0,1.0
2005-12-20,10.3,10.3,10.01,10.26,2600,5.11890223724989,5.11890223724989,4.97477780532732,5.09902300526057,5231.5904384975,0.0,1.0
2005-12-21,10.768,10.88,10.43,10.75,5800,5.35148925152493,5.40715110109503,5.18350974121518,5.34254359712974,11670.4709781867,0.0,1.0
2005-12-22,10.9,11.21,10.9,11.21,700,5.41709071708969,5.57115476500692,5.41709071708969,5.57115476500692,1408.50511805702,0.0,1.0
2005-12-23,11.0,11.0,11.0,11.0,1000,5.46678879706299,5.46678879706299,5.46678879706299,5.46678879706299,2012.15016865289,0.0,1.0
2005-12-27,10.55,10.55,10.55,10.55,800,5.24314743718314,5.24314743718314,5.24314743718314,5.24314743718314,1609.72013492231,0.0,1.0
2005-12-28,10.27,10.5,10.27,10.5,4300,5.1039928132579,5.21829839719649,5.1039928132579,5.21829839719649,8652.24572520741,0.0,1.0
2005-12-29,10.28,10.4956,10.28,10.4956,400,5.10896262125523,5.21611168167766,5.10896262125523,5.21611168167766,804.860067461154,0.0,1.0
2005-12-30,10.3,10.3,10.23,10.26,3300,5.11890223724989,5.11890223724989,5.08411358126858,5.09902300526057,6640.09555655452,0.0,1.0
2006-01-03,11.15,11.15,11.15,11.15,200,5.54133591702294,5.54133591702294,5.54133591702294,5.54133591702294,402.430033730577,0.0,1.0
2006-01-04,11.15,11.15,11.15,11.15,200,5.54133591702294,5.54133591702294,5.54133591702294,5.54133591702294,402.430033730577,0.0,1.0
2006-01-05,10.51,10.52,10.03,10.22,4100,5.22326820519382,5.22823801319115,4.98471742132198,5.07914377327125,8249.81569147683,0.0,1.0
2006-01-06,10.17,10.42,10.17,10.21,400,5.0542947332846,5.17853993321785,5.0542947332846,5.07417396527392,804.860067461154,0.0,1.0
2006-01-09,10.17,10.17,10.17,10.17,0,5.0542947332846,5.0542947332846,5.0542947332846,5.0542947332846,0,0.0,1.0
2006-01-10,10.19,10.22,10.18,10.2,4900,5.06423434927926,5.07914377327125,5.05926454128193,5.06920415727659,9859.53582639914,0.0,1.0
2006-01-11,10.58,10.58,10.58,10.58,200,5.25805686117513,5.25805686117513,5.25805686117513,5.25805686117513,402.430033730577,0.0,1.0
2006-01-12,10.0,10.05,10.0,10.0,1700,4.96980799732999,4.99465703731664,4.96980799732999,4.96980799732999,3420.65528670991,0.0,1.0
2006-01-13,10.11,10.26,10.06,10.06,1600,5.02447588530062,5.09902300526057,4.99962684531397,4.99962684531397,3219.44026984462,0.0,1.0
2006-01-17,11.0,11.38,10.75,11.0,10400,5.46678879706299,5.65564150096153,5.34254359712974,5.46678879706299,20926.36175399,0.0,1.0
2006-01-18,10.56,10.9,10.41,10.41,2300,5.24811724518047,5.41709071708969,5.17357012522052,5.17357012522052,4627.94538790164,0.0,1.0
2006-01-19,10.85,10.85,10.84,10.85,2500,5.39224167710304,5.39224167710304,5.38727186910571,5.39224167710304,5030.37542163221,0.0,1.0
2006-01-20,10.9,10.92,10.87,10.92,400,5.41709071708969,5.42703033308435,5.4021812930977,5.42703033308435,804.860067461154,0.0,1.0
2006-01-23,10.8,10.85,10.8,10.85,900,5.36739263711639,5.39224167710304,5.36739263711639,5.39224167710304,1810.9351517876,0.0,1.0
2006-01-24,11.0,11.0,10.6,10.6,600,5.46678879706299,5.46678879706299,5.26799647716979,5.26799647716979,1207.29010119173,0.0,1.0
2006-01-25,10.75,10.942,10.75,10.942,1600,5.34254359712974,5.43796391067847,5.34254359712974,5.43796391067847,3219.44026984462,0.0,1.0
2006-01-26,10.37,10.37,10.37,10.37,300,5.1536908932312,5.1536908932312,5.1536908932312,5.1536908932312,603.645050595866,0.0,1.0
2006-01-27,10.58,10.58,10.58,10.58,200,5.25805686117513,5.25805686117513,5.25805686117513,5.25805686117513,402.430033730577,0.0,1.0
2006-01-30,10.17,10.54,10.17,10.54,1000,5.0542947332846,5.23817762918581,5.0542947332846,5.23817762918581,2012.15016865289,0.0,1.0
2006-01-31,10.49,10.52,10.0,10.52,2500,5.21332858919916,5.22823801319115,4.96980799732999,5.22823801319115,5030.37542163221,0.0,1.0
2006-02-01,10.48,10.49,10.48,10.49,1000,5.20835878120183,5.21332858919916,5.20835878120183,5.21332858919916,2012.15016865289,0.0,1.0
2006-02-02,10.48,10.48,10.48,10.48,0,5.20835878120183,5.20835878120183,5.20835878120183,5.20835878120183,0,0.0,1.0
2006-02-03,10.25,10.25,10.25,10.25,100,5.09405319726324,5.09405319726324,5.09405319726324,5.09405319726324,201.215016865289,0.0,1.0
2006-02-06,10.25,10.3,10.0,10.3,4300,5.09405319726324,5.11890223724989,4.96980799732999,5.11890223724989,8652.24572520741,0.0,1.0
2006-02-07,9.8,10.08,9.8,10.08,2600,4.87041183738339,5.00956646130863,4.87041183738339,5.00956646130863,5231.5904384975,0.0,1.0
2006-02-08,10.2,10.2,10.2,10.2,100,5.06920415727659,5.06920415727659,5.06920415727659,5.06920415727659,201.215016865289,0.0,1.0
2006-02-09,10.0,10.0,10.0,10.0,200,4.96980799732999,4.96980799732999,4.96980799732999,4.96980799732999,402.430033730577,0.0,1.0
2006-02-10,10.0,10.0,9.91,10.0,1100,4.96980799732999,4.96980799732999,4.92507972535402,4.96980799732999,2213.36518551817,0.0,1.0
2006-02-13,10.3,10.3,10.17,10.17,2300,5.11890223724989,5.11890223724989,5.0542947332846,5.0542947332846,4627.94538790164,0.0,1.0
2006-02-14,10.38,10.38,10.35,10.35,800,5.15866070122853,5.15866070122853,5.14375127723654,5.14375127723654,1609.72013492231,0.0,1.0
2006-02-15,10.4,10.4,10.35,10.35,1400,5.16860031722319,5.16860031722319,5.14375127723654,5.14375127723654,2817.01023611404,0.0,1.0
2006-02-16,10.5,10.98,10.42,10.42,3600,5.21829839719649,5.45684918106833,5.17853993321785,5.17853993321785,7243.74060715039,0.0,1.0
2006-02-17,10.5,10.5,10.5,10.5,0,5.21829839719649,5.21829839719649,5.21829839719649,5.21829839719649,0,0.0,1.0
2006-02-21,10.3,10.5,10.3,10.5,1200,5.11890223724989,5.21829839719649,5.11890223724989,5.21829839719649,2414.58020238346,0.0,1.0
2006-02-22,10.3,10.3,10.3,10.3,700,5.11890223724989,5.11890223724989,5.11890223724989,5.11890223724989,1408.50511805702,0.0,1.0
2006-02-23,10.15,10.28,10.15,10.28,200,5.04435511728994,5.10896262125523,5.04435511728994,5.10896262125523,402.430033730577,0.0,1.0
2006-02-24,10.16,10.16,10.15,10.15,300,5.04932492528727,5.04932492528727,5.04435511728994,5.04435511728994,603.645050595866,0.0,1.0
2006-02-27,10.2,10.2,10.2,10.2,200,5.06920415727659,5.06920415727659,5.06920415727659,5.06920415727659,402.430033730577,0.0,1.0
2006-02-28,10.02,10.02,10.02,10.02,400,4.97974761332465,4.97974761332465,4.97974761332465,4.97974761332465,804.860067461154,0.0,1.0
2006-03-01,10.5,10.5,10.05,10.05,2400,5.21829839719649,5.21829839719649,4.99465703731664,4.99465703731664,4829.16040476693,0.0,1.0
2006-03-02,10.5,10.5016,10.43,10.43,5800,5.21829839719649,5.21909356647606,5.18350974121518,5.18350974121518,11670.4709781867,0.0,1.0
2006-03-03,10.5,10.5,10.15,10.15,1400,5.21829839719649,5.21829839719649,5.04435511728994,5.04435511728994,2817.01023611404,0.0,1.0
2006-03-06,10.5,10.72,10.5,10.5,3800,5.21829839719649,5.32763417313775,5.21829839719649,5.21829839719649,7646.17064088097,0.0,1.0
2006-03-07,10.74,10.96,10.6,10.7,8300,5.33757378913241,5.44690956507367,5.26799647716979,5.31769455714309,16700.846399819,0.0,1.0
2006-03-08,10.46,10.58,10.33,10.44,1200,5.19841916520717,5.25805686117513,5.13381166124188,5.18847954921251,2414.58020238346,0.0,1.0
2006-03-09,10.496,10.52,10.496,10.52,1800,5.21631047399756,5.22823801319115,5.21631047399756,5.22823801319115,3621.87030357519,0.0,1.0
2006-03-10,10.3,10.302,10.2,10.28,1500,5.11890223724989,5.11989619884935,5.06920415727659,5.10896262125523,3018.22525297933,0.0,1.0
2006-03-13,10.57,10.57,10.5,10.57,800,5.2530870531778,5.2530870531778,5.21829839719649,5.2530870531778,1609.72013492231,0.0,1.0
2006-03-14,10.57,10.57,10.57,10.57,0,5.2530870531778,5.2530870531778,5.2530870531778,5.2530870531778,0,0.0,1.0
2006-03-15,10.52,10.52,10.24,10.24,400,5.22823801319115,5.22823801319115,5.08908338926591,5.08908338926591,804.860067461154,0.0,1.0
2006-03-16,10.52,10.52,10.52,10.52,0,5.22823801319115,5.22823801319115,5.22823801319115,5.22823801319115,0,0.0,1.0
2006-03-17,10.61,10.61,10.3,10.3,400,5.27296628516712,5.27296628516712,5.11890223724989,5.11890223724989,804.860067461154,0.0,1.0
2006-03-20,10.6076,10.74,10.38,10.74,1600,5.27177353124776,5.33757378913241,5.15866070122853,5.33757378913241,3219.44026984462,0.0,1.0
2006-03-21,10.61,10.61,10.61,10.61,0,5.27296628516712,5.27296628516712,5.27296628516712,5.27296628516712,0,0.0,1.0
2006-03-22,10.6076,10.6076,10.6076,10.6076,0,5.27177353124776,5.27177353124776,5.27177353124776,5.27177353124776,0,0.0,1.0
2006-03-23,10.31,10.31,10.28,10.28,800,5.12387204524722,5.12387204524722,5.10896262125523,5.10896262125523,1609.72013492231,0.0,1.0
2006-03-24,10.32,10.59,10.3,10.3,2400,5.12884185324455,5.26302666917246,5.11890223724989,5.11890223724989,4829.16040476693,0.0,1.0
2006-03-27,10.21,10.21,10.05,10.17,2200,5.07417396527392,5.07417396527392,4.99465703731664,5.0542947332846,4426.73037103635,0.0,1.0
2006-03-28,10.26,10.26,10.01,10.15,4800,5.09902300526057,5.09902300526057,4.97477780532732,5.04435511728994,9658.32080953385,0.0,1.0
2006-03-29,10.15,10.24,10.01,10.01,2000,5.04435511728994,5.08908338926591,4.97477780532732,4.97477780532732,4024.30033730577,0.0,1.0
2006-03-30,10.25,10.25,10.08,10.08,1700,5.09405319726324,5.09405319726324,5.00956646130863,5.00956646130863,3420.65528670991,0.0,1.0
2006-03-31,10.25,10.25,10.25,10.25,0,5.09405319726324,5.09405319726324,5.09405319726324,5.09405319726324,0,0.0,1.0
2006-04-03,10.0,10.11,10.0,10.01,1200,4.96980799732999,5.02447588530062,4.96980799732999,4.97477780532732,2414.58020238346,0.0,1.0
2006-04-04,10.25,10.25,10.0,10.0,9700,5.09405319726324,5.09405319726324,4.96980799732999,4.96980799732999,19517.856635933,0.0,1.0
2006-04-05,10.3,10.3,10.25,10.25,7600,5.11890223724989,5.11890223724989,5.09405319726324,5.09405319726324,15292.3412817619,0.0,1.0
2006-04-06,10.32,10.32,10.12,10.32,2800,5.12884185324455,5.12884185324455,5.02944569329795,5.12884185324455,5634.02047222808,0.0,1.0
2006-04-07,10.1201,10.49,10.1201,10.49,1300,5.02949539137792,5.21332858919916,5.02949539137792,5.21332858919916,2615.79521924875,0.0,1.0
2006-04-10,10.4,10.4,10.4,10.4,200,5.16860031722319,5.16860031722319,5.16860031722319,5.16860031722319,402.430033730577,0.0,1.0
2006-04-11,10.39,10.39,10.15,10.15,600,5.16363050922586,5.16363050922586,5.04435511728994,5.04435511728994,1207.29010119173,0.0,1.0
2006-04-12,10.3499,10.3499,10.15,10.15,1200,5.14370157915656,5.14370157915656,5.04435511728994,5.04435511728994,2414.58020238347,0.0,1.0
2006-04-13,10.35,10.35,10.35,10.35,0,5.14375127723654,5.14375127723654,5.14375127723654,5.14375127723654,0,0.0,1.0
2006-04-17,10.14,10.14,10.07,10.07,1800,5.03938530929261,5.03938530929261,5.0045966533113,5.0045966533113,3621.87030357519,0.0,1.0
2006-04-18,10.14,10.14,10.14,10.14,0,5.03938530929261,5.03938530929261,5.03938530929261,5.03938530929261,0,0.0,1.0
2006-04-19,10.2,10.2,10.19,10.2,1300,5.06920415727659,5.06920415727659,5.06423434927926,5.06920415727659,2615.79521924875,0.0,1.0
2006-04-20,10.3,10.3,10.19,10.2,2000,5.11890223724989,5.11890223724989,5.06423434927926,5.06920415727659,4024.30033730577,0.0,1.0
2006-04-21,10.3,10.3,10.2,10.2,3000,5.11890223724989,5.11890223724989,5.06920415727659,5.06920415727659,6036.45050595866,0.0,1.0
2006-04-24,11.78,11.78,11.24,11.24,20483,5.85443382085473,5.85443382085473,5.58606418899891,5.58606418899891,41214.871904517,0.0,1.0
2006-04-25,12.5,12.5,12.2,12.2,7600,6.21225999666249,6.21225999666249,6.06316575674259,6.06316575674259,15292.3412817619,0.0,1.0
2006-04-26,12.49,13.24,12.3,12.7,11500,6.20729018866516,6.5800257884649,6.11286383671589,6.31165615660908,23139.7269395082,0.0,1.0
2006-04-27,12.35,12.8,11.98,12.8,1400,6.13771287670254,6.36135423658239,5.95382998080133,6.36135423658239,2817.01023611404,0.0,1.0
2006-04-28,12.83,12.95,12.3,12.3,3900,6.37626366057438,6.43590135654233,6.11286383671589,6.11286383671589,7847.38565774625,0.0,1.0
2006-05-01,12.99,13.32,12.9,12.95,6400,6.45578058853166,6.61978425244354,6.41105231655569,6.43590135654233,12877.7610793785,0.0,1.0
2006-05-02,13.11,13.32,12.99,13.32,5600,6.51541828449961,6.61978425244354,6.45578058853166,6.61978425244354,11268.0409444562,0.0,1.0
2006-05-03,13.03,13.06,13.02,13.03,4700,6.47565982052097,6.49056924451297,6.47069001252364,6.47565982052097,9457.10579266857,0.0,1.0
2006-05-04,13.3,13.3,13.0,13.02,1800,6.60984463644889,6.60984463644889,6.46075039652898,6.47069001252364,3621.87030357519,0.0,1.0
2006-05-05,13.3,13.31,13.06,13.06,3400,6.60984463644889,6.61481444444621,6.49056924451297,6.49056924451297,6841.31057341981,0.0,1.0
2006-05-08,13.42,13.42,13.32,13.32,300,6.66948233241684,6.66948233241684,6.61978425244354,6.61978425244354,603.645050595866,0.0,1.0
2006-05-09,13.5,13.5,13.42,13.42,1200,6.70924079639548,6.70924079639548,6.66948233241684,6.66948233241684,2414.58020238347,0.0,1.0
2006-05-10,13.08,13.48,13.08,13.48,2100,6.50050886050763,6.69930118040082,6.50050886050763,6.69930118040082,4225.51535417106,0.0,1.0
2006-05-11,13.0,13.2,12.6,13.2,2200,6.46075039652898,6.56014655647558,6.26195807663579,6.56014655647558,4426.73037103635,0.0,1.0
2006-05-12,12.68,12.68,12.48,12.5766,800,6.30171654061443,6.30171654061443,6.20232038066783,6.25032872592203,1609.72013492231,0.0,1.0
2006-05-15,12.22,12.471,11.76,11.76,5400,6.07310537273725,6.19784755347023,5.84449420486007,5.84449420486007,10865.6109107256,0.0,1.0
2006-05-16,12.48,12.48,12.4,12.4,600,6.20232038066783,6.20232038066783,6.16256191668919,6.16256191668919,1207.29010119173,0.0,1.0
2006-05-17,12.48,12.48,12.48,12.48,100,6.20232038066783,6.20232038066783,6.20232038066783,6.20232038066783,201.215016865289,0.0,1.0
2006-05-18,12.48,12.48,12.48,12.48,0,6.20232038066783,6.20232038066783,6.20232038066783,6.20232038066783,0,0.0,1.0
2006-05-19,12.48,12.48,12.48,12.48,0,6.20232038066783,6.20232038066783,6.20232038066783,6.20232038066783,0,0.0,1.0
2006-05-22,11.8,12.0,11.16,12.0,5500,5.86437343684939,5.96376959679599,5.54630572502027,5.96376959679599,11066.8259275909,0.0,1.0
2006-05-23,11.8,11.8,11.8,11.8,0,5.86437343684939,5.86437343684939,5.86437343684939,5.86437343684939,0,0.0,1.0
2006-05-24,11.4,11.6,11.2,11.42,3100,5.66558111695619,5.76497727690279,5.56618495700959,5.67552073295085,6237.66552282395,0.0,1.0
2006-05-25,11.4,11.4,11.4,11.4,0,5.66558111695619,5.66558111695619,5.66558111695619,5.66558111695619,0,0.0,1.0
2006-05-26,11.63,11.9304,11.63,11.9304,700,5.77988670089478,5.92917973313457,5.77988670089478,5.92917973313457,1408.50511805702,0.0,1.0
2006-05-30,11.96,12.12,11.96,12.0,1900,5.94389036480667,6.02340729276395,5.94389036480667,5.96376959679599,3823.08532044048,0.0,1.0
2006-05-31,11.62,11.62,11.62,11.62,100,5.77491689289745,5.77491689289745,5.77491689289745,5.77491689289745,201.215016865289,0.0,1.0
2006-06-01,11.62,11.62,11.62,11.62,0,5.77491689289745,5.77491689289745,5.77491689289745,5.77491689289745,0,0.0,1.0
2006-06-02,11.62,11.62,11.62,11.62,300,5.77491689289745,5.77491689289745,5.77491689289745,5.77491689289745,603.645050595866,0.0,1.0
2006-06-05,12.57,12.57,12.2,12.2,1000,6.2470486526438,6.2470486526438,6.06316575674259,6.06316575674259,2012.15016865288,0.0,1.0
2006-06-06,12.1,12.1,12.1,12.1,400,6.01346767676929,6.01346767676929,6.01346767676929,6.01346767676929,804.860067461154,0.0,1.0
2006-06-07,11.9,11.9,11.54,11.9,1400,5.91407151682269,5.91407151682269,5.73515842891881,5.91407151682269,2817.01023611404,0.0,1.0
2006-06-08,11.44,11.44,11.44,11.44,1000,5.68546034894551,5.68546034894551,5.68546034894551,5.68546034894551,2012.15016865288,0.0,1.0
2006-06-09,11.44,11.44,11.44,11.44,0,5.68546034894551,5.68546034894551,5.68546034894551,5.68546034894551,0,0.0,1.0
2006-06-12,11.42,11.47,11.42,11.47,200,5.67552073295085,5.7003697729375,5.67552073295085,5.7003697729375,402.430033730577,0.0,1.0
2006-06-13,10.89,10.89,10.89,10.89,100,5.41212090909236,5.41212090909236,5.41212090909236,5.41212090909236,201.215016865289,0.0,1.0
2006-06-14,10.89,10.89,10.89,10.89,0,5.41212090909236,5.41212090909236,5.41212090909236,5.41212090909236,0,0.0,1.0
2006-06-15,11.3384,11.39,11.3384,11.39,3200,5.63496709969263,5.66061130895886,5.63496709969263,5.66061130895886,6438.88053968924,0.0,1.0
2006-06-16,11.34,11.34,11.34,11.34,0,5.63576226897221,5.63576226897221,5.63576226897221,5.63576226897221,0,0.0,1.0
2006-06-19,10.956,10.956,10.956,10.956,900,5.44492164187474,5.44492164187474,5.44492164187474,5.44492164187474,1810.9351517876,0.0,1.0
2006-06-20,11.31,11.45,10.7,10.744,1900,5.62085284498022,5.69043015694284,5.31769455714309,5.33956171233134,3823.08532044048,0.0,1.0
2006-06-21,11.2,11.32,11.18,11.32,2000,5.56618495700959,5.62582265297755,5.55624534101493,5.62582265297755,4024.30033730577,0.0,1.0
2006-06-22,11.2,11.236,11.2,11.2,700,5.56618495700959,5.58407626579998,5.56618495700959,5.56618495700959,1408.50511805702,0.0,1.0
2006-06-23,11.19,11.19,11.02,11.02,400,5.56121514901226,5.56121514901226,5.47672841305765,5.47672841305765,804.860067461154,0.0,1.0
2006-06-26,10.79,11.0,10.79,11.0,500,5.36242282911906,5.46678879706299,5.36242282911906,5.46678879706299,1006.07508432644,0.0,1.0
2006-06-27,10.9,10.9,10.9,10.9,400,5.41709071708969,5.41709071708969,5.41709071708969,5.41709071708969,804.860067461154,0.0,1.0
2006-06-28,10.9,10.9,10.9,10.9,0,5.41709071708969,5.41709071708969,5.41709071708969,5.41709071708969,0,0.0,1.0
2006-06-29,10.86,10.86,10.54,10.54,300,5.39721148510037,5.39721148510037,5.23817762918581,5.23817762918581,603.645050595866,0.0,1.0
2006-06-30,11.0,11.0,10.56,10.56,400,5.46678879706299,5.46678879706299,5.24811724518047,5.24811724518047,804.860067461154,0.0,1.0
2006-07-03,11.0,11.0,11.0,11.0,0,5.46678879706299,5.46678879706299,5.46678879706299,5.46678879706299,0,0.0,1.0
2006-07-05,11.0,11.0,11.0,11.0,0,5.46678879706299,5.46678879706299,5.46678879706299,5.46678879706299,0,0.0,1.0
2006-07-06,11.0,11.0,11.0,11.0,0,5.46678879706299,5.46678879706299,5.46678879706299,5.46678879706299,0,0.0,1.0
2006-07-07,11.0,11.0,11.0,11.0,0,5.46678879706299,5.46678879706299,5.46678879706299,5.46678879706299,0,0.0,1.0
2006-07-10,11.25,11.28,11.25,11.28,1200,5.59103399699624,5.60594342098823,5.59103399699624,5.60594342098823,2414.58020238346,0.0,1.0
2006-07-11,11.3796,11.3796,11.3796,11.3796,700,5.65544270864163,5.65544270864163,5.65544270864163,5.65544270864163,1408.50511805702,0.0,1.0
2006-07-12,10.74,11.29,10.1,11.0,6956,5.33757378913241,5.61091322898556,5.01950607730329,5.46678879706299,13996.5165731495,0.0,1.0
2006-07-13,10.74,10.74,10.74,10.74,0,5.33757378913241,5.33757378913241,5.33757378913241,5.33757378913241,0,0.0,1.0
2006-07-14,10.5,10.68,10.3,10.58,17700,5.21829839719649,5.30775494114843,5.11890223724989,5.25805686117513,35615.0579851561,0.0,1.0
2006-07-17,11.11,11.3,10.7,10.7,6200,5.52145668503362,5.61588303698289,5.31769455714309,5.31769455714309,12475.3310456479,0.0,1.0
2006-07-18,10.89,11.2,10.8,10.8,1200,5.41212090909236,5.56618495700959,5.36739263711639,5.36739263711639,2414.58020238346,0.0,1.0
2006-07-19,11.76,11.87,11.2,11.2,2700,5.84449420486007,5.8991620928307,5.56618495700959,5.56618495700959,5432.80545536279,0.0,1.0
2006-07-20,11.76,11.76,11.76,11.76,0,5.84449420486007,5.84449420486007,5.84449420486007,5.84449420486007,0,0.0,1.0
2006-07-21,10.886,10.886,10.85,10.85,400,5.41013298589342,5.41013298589342,5.39224167710304,5.39224167710304,804.860067461155,0.0,1.0
2006-07-24,10.89,10.89,10.89,10.89,0,5.41212090909236,5.41212090909236,5.41212090909236,5.41212090909236,0,0.0,1.0
2006-07-25,10.886,10.886,10.886,10.886,0,5.41013298589342,5.41013298589342,5.41013298589342,5.41013298589342,0,0.0,1.0
2006-07-26,10.82,10.99,10.82,10.99,1200,5.37733225311105,5.46181898906566,5.37733225311105,5.46181898906566,2414.58020238346,0.0,1.0
2006-07-27,10.37,10.37,10.37,10.37,500,5.1536908932312,5.1536908932312,5.1536908932312,5.1536908932312,1006.07508432644,0.0,1.0
2006-07-28,10.4344,10.4344,10.4344,10.4344,200,5.185696456734,5.185696456734,5.185696456734,5.185696456734,402.430033730578,0.0,1.0
2006-07-31,10.644,10.644,10.644,10.644,100,5.28986363235804,5.28986363235804,5.28986363235804,5.28986363235804,201.215016865289,0.0,1.0
2006-08-01,11.32,11.32,11.32,11.32,100,5.62582265297755,5.62582265297755,5.62582265297755,5.62582265297755,201.215016865289,0.0,1.0
2006-08-02,11.32,11.32,11.32,11.32,0,5.62582265297755,5.62582265297755,5.62582265297755,5.62582265297755,0,0.0,1.0
2006-08-03,11.32,11.32,11.32,11.32,0,5.62582265297755,5.62582265297755,5.62582265297755,5.62582265297755,0,0.0,1.0
2006-08-04,10.91,11.22,10.91,11.22,11500,5.42206052508702,5.57612457300425,5.42206052508702,5.57612457300425,23139.7269395082,0.0,1.0
2006-08-07,10.5,10.5,10.5,10.5,1900,5.21829839719649,5.21829839719649,5.21829839719649,5.21829839719649,3823.08532044048,0.0,1.0
2006-08-08,10.5,10.5,10.5,10.5,0,5.21829839719649,5.21829839719649,5.21829839719649,5.21829839719649,0,0.0,1.0
2006-08-09,10.88,11.38,10.66,10.66,2600,5.40715110109503,5.65564150096153,5.29781532515377,5.29781532515377,5231.5904384975,0.0,1.0
2006-08-10,10.4,10.4,10.4,10.4,100,5.16860031722319,5.16860031722319,5.16860031722319,5.16860031722319,201.215016865289,0.0,1.0
2006-08-11,10.4,10.4,10.4,10.4,0,5.16860031722319,5.16860031722319,5.16860031722319,5.16860031722319,0,0.0,1.0
2006-08-14,10.4,10.4,10.4,10.4,0,5.16860031722319,5.16860031722319,5.16860031722319,5.16860031722319,0,0.0,1.0
2006-08-15,10.4,10.4,10.4,10.4,0,5.16860031722319,5.16860031722319,5.16860031722319,5.16860031722319,0,0.0,1.0
2006-08-16,10.591,10.86,10.591,10.86,2300,5.26352364997219,5.39721148510037,5.26352364997219,5.39721148510037,4627.94538790164,0.0,1.0
2006-08-17,10.59,10.59,10.59,10.59,0,5.26302666917246,5.26302666917246,5.26302666917246,5.26302666917246,0,0.0,1.0
2006-08-18,10.591,10.591,10.591,10.591,0,5.26352364997219,5.26352364997219,5.26352364997219,5.26352364997219,0,0.0,1.0
2006-08-21,10.833,10.833,10.44,10.44,1000,5.38379300350758,5.38379300350758,5.18847954921251,5.18847954921251,2012.15016865288,0.0,1.0
2006-08-22,10.83,10.83,10.83,10.83,0,5.38230206110838,5.38230206110838,5.38230206110838,5.38230206110838,0,0.0,1.0
2006-08-23,10.833,10.833,10.833,10.833,0,5.38379300350758,5.38379300350758,5.38379300350758,5.38379300350758,0,0.0,1.0
2006-08-24,10.833,10.833,10.833,10.833,0,5.38379300350758,5.38379300350758,5.38379300350758,5.38379300350758,0,0.0,1.0
2006-08-25,10.7,10.7,10.7,10.7,1500,5.31769455714309,5.31769455714309,5.31769455714309,5.31769455714309,3018.22525297933,0.0,1.0
2006-08-28,10.73,10.73,10.11,10.11,2400,5.33260398113508,5.33260398113508,5.02447588530062,5.02447588530062,4829.16040476693,0.0,1.0
2006-08-29,10.73,10.73,10.73,10.73,0,5.33260398113508,5.33260398113508,5.33260398113508,5.33260398113508,0,0.0,1.0
2006-08-30,10.73,10.73,10.73,10.73,0,5.33260398113508,5.33260398113508,5.33260398113508,5.33260398113508,0,0.0,1.0
2006-08-31,10.73,10.73,10.73,10.73,0,5.33260398113508,5.33260398113508,5.33260398113508,5.33260398113508,0,0.0,1.0
2006-09-01,10.7,10.7,10.3,10.3,300,5.31769455714309,5.31769455714309,5.11890223724989,5.11890223724989,603.645050595866,0.0,1.0
2006-09-05,10.1204,10.4,10.0001,10.3,2900,5.02964448561784,5.16860031722319,4.96985769540996,5.11890223724989,5835.23548909337,0.0,1.0
2006-09-06,9.82,9.9,9.79,9.9,700,4.88035145337805,4.92010991735669,4.86544202938606,4.92010991735669,1408.50511805702,0.0,1.0
2006-09-07,9.78,9.78,9.7548,9.7548,2100,4.86047222138873,4.86047222138873,4.84794830523546,4.84794830523546,4225.51535417106,0.0,1.0
2006-09-08,9.6,9.8,9.6,9.8,2600,4.77101567743679,4.87041183738339,4.77101567743679,4.87041183738339,5231.5904384975,0.0,1.0
2006-09-11,9.81,10.0,9.8,9.8,2700,4.87538164538072,4.96980799732999,4.87041183738339,4.87041183738339,5432.80545536279,0.0,1.0
2006-09-12,9.15,9.31,9.1,9.29,49900,4.54737431755694,4.62689124551422,4.52252527757029,4.61695162951956,100406.293415779,0.0,1.0
2006-09-13,9.4,9.4,9.25,9.3,1800,4.67161951749019,4.67161951749019,4.59707239753024,4.62192143751689,3621.87030357519,0.0,1.0
2006-09-14,9.98,9.99,9.8,9.8,1200,4.95986838133533,4.96483818933266,4.87041183738339,4.87041183738339,2414.58020238346,0.0,1.0
2006-09-15,9.8,9.98,9.8,9.98,1300,4.87041183738339,4.95986838133533,4.87041183738339,4.95986838133533,2615.79521924875,0.0,1.0
2006-09-18,9.5801,10.02,9.5,9.94,7300,4.7611257595221,4.97974761332465,4.72131759746349,4.93998914934601,14688.6962311661,0.0,1.0
2006-09-19,9.88,10.79,9.72,10.79,26400,4.91017030136203,5.36242282911906,4.83065337340475,5.36242282911906,53120.7644524362,0.0,1.0
2006-09-20,9.99,9.99,9.8292,9.99,2200,4.96483818933266,4.96483818933266,4.88492367673559,4.96483818933266,4426.73037103635,0.0,1.0
2006-09-21,9.6288,10.15,9.6288,10.15,5800,4.7853287244691,5.04435511728994,4.7853287244691,5.04435511728994,11670.4709781867,0.0,1.0
2006-09-22,9.85,9.99,9.8,9.8,2100,4.89526087737004,4.96483818933266,4.87041183738339,4.87041183738339,4225.51535417106,0.0,1.0
2006-09-25,9.7,9.7,9.7,9.7,1900,4.82071375741009,4.82071375741009,4.82071375741009,4.82071375741009,3823.08532044048,0.0,1.0
2006-09-26,9.8,9.91,9.66,9.7,1700,4.87041183738339,4.92507972535402,4.80083452542077,4.82071375741009,3420.65528670991,0.0,1.0
2006-09-27,9.8,9.8,9.8,9.8,0,4.87041183738339,4.87041183738339,4.87041183738339,4.87041183738339,0,0.0,1.0
2006-09-28,9.92,9.96,9.64,9.64,400,4.93004953335135,4.94992876534067,4.79089490942611,4.79089490942611,804.860067461154,0.0,1.0
2006-09-29,9.75,9.9,9.7,9.7515,800,4.84556279739674,4.92010991735669,4.82071375741009,4.84630826859634,1609.72013492231,0.0,1.0
2006-10-02,9.75,9.75,9.75,9.75,0,4.84556279739674,4.84556279739674,4.84556279739674,4.84556279739674,0,0.0,1.0
2006-10-03,9.4,9.6,9.0,9.0,4900,4.67161951749019,4.77101567743679,4.47282719759699,4.47282719759699,9859.53582639914,0.0,1.0
2006-10-04,9.62,9.62,9.24,9.24,1600,4.78095529343145,4.78095529343145,4.59210258953291,4.59210258953291,3219.44026984462,0.0,1.0
2006-10-05,9.85,9.97,9.85,9.97,1600,4.89526087737004,4.954898573338,4.89526087737004,4.954898573338,3219.44026984462,0.0,1.0
2006-10-06,9.5601,9.5601,9.42,9.42,900,4.75118614352744,4.75118614352744,4.68155913348485,4.68155913348485,1810.9351517876,0.0,1.0
2006-10-09,9.84,9.84,9.41,9.41,400,4.89029106937271,4.89029106937271,4.67658932548752,4.67658932548752,804.860067461154,0.0,1.0
2006-10-10,9.6,9.6,9.31,9.31,1000,4.77101567743679,4.77101567743679,4.62689124551422,4.62689124551422,2012.15016865289,0.0,1.0
2006-10-11,9.4,9.4,9.4,9.4,500,4.67161951749019,4.67161951749019,4.67161951749019,4.67161951749019,1006.07508432644,0.0,1.0
2006-10-12,9.64,9.67,9.57,9.6,45800,4.79089490942611,4.8058043334181,4.7561062534448,4.77101567743679,92156.4777243022,0.0,1.0
2006-10-13,9.55,9.75,9.53,9.65,3200,4.74616663745014,4.84556279739674,4.73622702145548,4.79586471742344,6438.88053968923,0.0,1.0
2006-10-16,9.56,9.56,9.4,9.4,7500,4.75113644544747,4.75113644544747,4.67161951749019,4.67161951749019,15091.1262648966,0.0,1.0
2006-10-17,9.55,9.65,9.55,9.55,2300,4.74616663745014,4.79586471742344,4.74616663745014,4.74616663745014,4627.94538790164,0.0,1.0
2006-10-18,9.75,9.75,9.55,9.55,2100,4.84556279739674,4.84556279739674,4.74616663745014,4.74616663745014,4225.51535417106,0.0,1.0
2006-10-19,9.74,9.74,9.55,9.55,900,4.84059298939941,4.84059298939941,4.74616663745014,4.74616663745014,1810.9351517876,0.0,1.0
2006-10-20,9.55,9.62,9.55,9.62,500,4.74616663745014,4.78095529343145,4.74616663745014,4.78095529343145,1006.07508432644,0.0,1.0
2006-10-23,9.5,9.5001,9.5,9.5001,800,4.72131759746349,4.72136729554346,4.72131759746349,4.72136729554346,1609.72013492231,0.0,1.0
2006-10-24,9.58,9.6,9.58,9.58,800,4.76107606144213,4.77101567743679,4.76107606144213,4.76107606144213,1609.72013492231,0.0,1.0
2006-10-25,9.92,9.92,9.64,9.64,5700,4.93004953335135,4.93004953335135,4.79089490942611,4.79089490942611,11469.2559613215,0.0,1.0
2006-10-26,10.18,10.2,10.02,10.02,3400,5.05926454128193,5.06920415727659,4.97974761332465,4.97974761332465,6841.31057341981,0.0,1.0
2006-10-27,10.18,10.18,10.18,10.18,0,5.05926454128193,5.05926454128193,5.05926454128193,5.05926454128193,0,0.0,1.0
2006-10-30,10.35,10.35,10.1,10.1,400,5.14375127723654,5.14375127723654,5.01950607730329,5.01950607730329,804.860067461154,0.0,1.0
2006-10-31,10.42,10.42,9.9,9.9001,600,5.17853993321785,5.17853993321785,4.92010991735669,4.92015961543666,1207.29010119173,0.0,1.0
2006-11-01,10.25,10.48,10.25,10.48,2100,5.09405319726324,5.20835878120183,5.09405319726324,5.20835878120183,4225.51535417106,0.0,1.0
2006-11-02,10.1761,10.1761,10.1761,10.1761,300,5.05732631616297,5.05732631616297,5.05732631616297,5.05732631616297,603.645050595866,0.0,1.0
2006-11-03,9.76,10.0,9.76,10.0,1600,4.85053260539407,4.96980799732999,4.85053260539407,4.96980799732999,3219.44026984462,0.0,1.0
2006-11-06,10.29,10.35,10.01,10.01,1800,5.11393242925256,5.14375127723654,4.97477780532732,4.97477780532732,3621.87030357519,0.0,1.0
2006-11-07,10.19,10.29,10.0,10.29,3500,5.06423434927926,5.11393242925256,4.96980799732999,5.11393242925256,7042.5255902851,0.0,1.0
2006-11-08,10.19,10.19,10.19,10.19,0,5.06423434927926,5.06423434927926,5.06423434927926,5.06423434927926,0,0.0,1.0
2006-11-09,10.2,10.28,10.2,10.28,300,5.06920415727659,5.10896262125523,5.06920415727659,5.10896262125523,603.645050595866,0.0,1.0
2006-11-10,10.2,10.2,10.2,10.2,0,5.06920415727659,5.06920415727659,5.06920415727659,5.06920415727659,0,0.0,1.0
2006-11-13,10.4,10.68,10.4,10.4,3800,5.16860031722319,5.30775494114843,5.16860031722319,5.16860031722319,7646.17064088097,0.0,1.0
2006-11-14,10.6,10.67,10.6,10.6,1200,5.26799647716979,5.3027851331511,5.26799647716979,5.26799647716979,2414.58020238346,0.0,1.0
2006-11-15,10.25,10.5,10.25,10.5,700,5.09405319726324,5.21829839719649,5.09405319726324,5.21829839719649,1408.50511805702,0.0,1.0
2006-11-16,10.044,10.044,10.044,10.044,100,4.99167515251824,4.99167515251824,4.99167515251824,4.99167515251824,201.215016865289,0.0,1.0
2006-11-17,10.04,10.04,10.04,10.04,0,4.98968722931931,4.98968722931931,4.98968722931931,4.98968722931931,0,0.0,1.0
2006-11-20,10.3,10.63,10.25,10.25,13600,5.11890223724989,5.28290590116178,5.09405319726324,5.09405319726324,27365.2422936792,0.0,1.0
2006-11-21,10.65,10.6508,10.5,10.6508,500,5.29284551715644,5.29324310179622,5.21829839719649,5.29324310179622,1006.07508432644,0.0,1.0
2006-11-22,10.8,10.8,10.5,10.5,5500,5.36739263711639,5.36739263711639,5.21829839719649,5.21829839719649,11066.8259275909,0.0,1.0
2006-11-24,10.5,10.5,10.5,10.5,600,5.21829839719649,5.21829839719649,5.21829839719649,5.21829839719649,1207.29010119173,0.0,1.0
2006-11-27,10.4,10.56,10.4,10.5,700,5.16860031722319,5.24811724518047,5.16860031722319,5.21829839719649,1408.50511805702,0.0,1.0
2006-11-28,10.8,10.8,10.58,10.58,1000,5.36739263711639,5.36739263711639,5.25805686117513,5.25805686117513,2012.15016865289,0.0,1.0
2006-11-29,11.71,11.81,11.31,11.31,8800,5.81964516487342,5.86934324484672,5.62085284498022,5.62085284498022,17706.9214841454,0.0,1.0
2006-11-30,12.55,12.65,12.3001,12.5,2900,6.23710903664914,6.28680711662244,6.11291353479586,6.21225999666249,5835.23548909337,0.0,1.0
2006-12-01,12.37,12.6,12.21,12.6,3700,6.14765249269719,6.26195807663579,6.06813556473992,6.26195807663579,7444.95562401569,0.0,1.0
2006-12-04,12.69,12.79,12.362,12.45,21600,6.30668634861176,6.35638442858505,6.14367664629933,6.18741095667584,43462.4436429023,0.0,1.0
2006-12-05,12.7,12.77,12.436,12.7,1500,6.31165615660908,6.34644481259039,6.18045322547957,6.31165615660908,3018.22525297933,0.0,1.0
2006-12-06,12.69,12.69,12.5,12.58,7500,6.30668634861176,6.30668634861176,6.21225999666249,6.25201846064113,15091.1262648966,0.0,1.0
2006-12-07,12.8,13.0,12.66,12.72,6400,6.36135423658239,6.46075039652898,6.29177692461977,6.32159577260375,12877.7610793785,0.0,1.0
2006-12-08,12.8,12.8,12.56,12.8,12000,6.36135423658239,6.36135423658239,6.24207884464647,6.36135423658239,24145.8020238346,0.0,1.0
2006-12-11,13.3,13.3,12.83,12.99,2100,6.60984463644889,6.60984463644889,6.37626366057438,6.45578058853166,4225.51535417106,0.0,1.0
2006-12-12,13.3,13.3,13.3,13.3,0,6.60984463644889,6.60984463644889,6.60984463644889,6.60984463644889,0,0.0,1.0
2006-12-13,13.45,13.6,13.094,13.094,5900,6.68439175640883,6.75893887636878,6.50746659170389,6.50746659170389,11871.685995052,0.0,1.0
2006-12-14,14.0,14.1,13.6,13.6,6300,6.95773119626198,7.00742927623528,6.75893887636878,6.75893887636878,12676.5460625132,0.0,1.0
2006-12-15,13.97,13.97,13.55,13.85,3700,6.94282177226999,6.94282177226999,6.73408983638214,6.88318407630203,7444.95562401568,0.0,1.0
2006-12-18,12.72,12.88,12.15,12.8,2200,6.88087808539127,6.96743001099368,6.5725368504327,6.92415404819248,4066.92280443285,1.12536,1.0
2006-12-19,12.32,12.32,12.0,12.25,2200,6.66449827138526,6.66449827138526,6.49139442018045,6.62663180393421,4066.92280443285,0.0,1.0
2006-12-20,12.1,12.1,12.0501,12.0501,900,6.54548937368195,6.54548937368195,6.5184959918847,6.5184959918847,1663.74114726798,0.0,1.0
2006-12-21,12.5,12.5,12.2001,12.2001,500,6.76186918768797,6.76186918768797,6.59963842213696,6.59963842213696,924.300637371101,0.0,1.0
2006-12-22,12.5,12.5,12.5,12.5,0,6.76186918768797,6.76186918768797,6.76186918768797,6.76186918768797,0,0.0,1.0
2006-12-26,12.65,13.2,12.42,12.42,6100,6.84301161794022,7.14053386219849,6.71859322488676,6.71859322488676,11276.4677759274,0.0,1.0
2006-12-27,12.65,12.65,12.65,12.65,0,6.84301161794022,6.84301161794022,6.84301161794022,6.84301161794022,0,0.0,1.0
2006-12-28,12.42,12.42,12.28,12.28,900,6.71859322488676,6.71859322488676,6.64286028998466,6.64286028998466,1663.74114726798,0.0,1.0
2006-12-29,12.26,12.77,12.26,12.77,2000,6.63204129928436,6.90792556214203,6.63204129928436,6.90792556214203,3697.2025494844,0.0,1.0
2007-01-03,12.716,12.77,12.706,12.74,1100,6.87871428725121,6.90792556214203,6.87330479190106,6.89169707609157,2033.46140221642,0.0,1.0
2007-01-04,12.54,12.646,12.102,12.102,500,6.78350716908857,6.84084781980016,6.54657127275198,6.54657127275198,924.300637371101,0.0,1.0
2007-01-05,12.02,12.44,12.02,12.05,700,6.50221341088075,6.72941221558706,6.50221341088075,6.5184418969312,1294.02089231954,0.0,1.0
2007-01-08,11.9,12.0,11.72,11.95,2400,6.43729946667894,6.49139442018045,6.33992855037624,6.46434694342969,4436.64305938129,0.0,1.0
2007-01-09,12.1,12.1,11.8,11.8,400,6.54548937368195,6.54548937368195,6.38320451317744,6.38320451317744,739.440509896881,0.0,1.0
2007-01-10,11.99,11.99,11.592,11.592,1100,6.4859849248303,6.4859849248303,6.27068700989431,6.27068700989431,2033.46140221642,0.0,1.0
2007-01-11,11.6501,11.95,11.6501,11.95,800,6.30211617787868,6.46434694342969,6.30211617787868,6.46434694342969,1478.88101979376,0.0,1.0
2007-01-12,11.43,11.5,11.43,11.5,1300,6.18305318522188,6.22091965267293,6.18305318522188,6.22091965267293,2403.18165716486,0.0,1.0
2007-01-16,11.58,11.58,11.58,11.58,200,6.26419561547413,6.26419561547413,6.26419561547413,6.26419561547413,369.720254948441,0.0,1.0
2007-01-17,11.58,11.58,11.58,11.58,0,6.26419561547413,6.26419561547413,6.26419561547413,6.26419561547413,0,0.0,1.0
2007-01-18,11.4501,11.4501,11.4501,11.4501,100,6.19392627087568,6.19392627087568,6.19392627087568,6.19392627087568,184.86012747422,0.0,1.0
2007-01-19,11.45,11.45,11.45,11.45,0,6.19387217592218,6.19387217592218,6.19387217592218,6.19387217592218,0,0.0,1.0
2007-01-22,12.15,12.15,11.95,11.95,2400,6.5725368504327,6.5725368504327,6.46434694342969,6.46434694342969,4436.64305938129,0.0,1.0
2007-01-23,12.32,12.35,12.28,12.28,1400,6.66449827138526,6.68072675743571,6.64286028998466,6.64286028998466,2588.04178463908,0.0,1.0
2007-01-24,12.32,12.32,12.32,12.32,0,6.66449827138526,6.66449827138526,6.66449827138526,6.66449827138526,0,0.0,1.0
2007-01-25,12.32,12.32,12.32,12.32,0,6.66449827138526,6.66449827138526,6.66449827138526,6.66449827138526,0,0.0,1.0
2007-01-26,12.25,12.25,12.16,12.16,300,6.62663180393421,6.62663180393421,6.57794634578285,6.57794634578285,554.580382422661,0.0,1.0
2007-01-29,12.25,12.25,12.25,12.25,0,6.62663180393421,6.62663180393421,6.62663180393421,6.62663180393421,0,0.0,1.0
2007-01-30,12.25,12.25,12.25,12.25,0,6.62663180393421,6.62663180393421,6.62663180393421,6.62663180393421,0,0.0,1.0
2007-01-31,12.1,12.1,12.1,12.1,100,6.54548937368195,6.54548937368195,6.54548937368195,6.54548937368195,184.86012747422,0.0,1.0
2007-02-01,12.1,12.1,12.1,12.1,0,6.54548937368195,6.54548937368195,6.54548937368195,6.54548937368195,0,0.0,1.0
2007-02-02,12.15,12.15,11.95,11.95,1600,6.5725368504327,6.5725368504327,6.46434694342969,6.46434694342969,2957.76203958753,0.0,1.0
2007-02-05,12.15,12.15,12.15,12.15,0,6.5725368504327,6.5725368504327,6.5725368504327,6.5725368504327,0,0.0,1.0
2007-02-06,12.35,12.35,12.15,12.15,1500,6.68072675743571,6.68072675743571,6.5725368504327,6.5725368504327,2772.90191211331,0.0,1.0
2007-02-07,12.5,12.5,12.2,12.2,2100,6.76186918768797,6.76186918768797,6.59958432718345,6.59958432718345,3882.06267695862,0.0,1.0
2007-02-08,12.55,12.7,12.5,12.5,500,6.78891666443872,6.87005909469097,6.76186918768797,6.76186918768797,924.300637371101,0.0,1.0
2007-02-09,12.2,12.51,12.15,12.5,1300,6.59958432718345,6.76727868303812,6.5725368504327,6.76186918768797,2403.18165716487,0.0,1.0
2007-02-12,12.5,12.5,12.4,12.5,1800,6.76186918768797,6.76186918768797,6.70777423418646,6.76186918768797,3327.48229453596,0.0,1.0
2007-02-13,12.6,12.82,12.55,12.7,2800,6.81596414118947,6.93497303889278,6.78891666443872,6.87005909469097,5176.08356927817,0.0,1.0
2007-02-14,12.6,12.9,12.6,12.8999,1100,6.81596414118947,6.97824900169398,6.81596414118947,6.97819490674048,2033.46140221642,0.0,1.0
2007-02-15,13.12,13.15,12.85,13.15,2000,7.09725789939729,7.11348638544774,6.95120152494323,7.11348638544774,3697.20254948441,0.0,1.0
2007-02-16,13.1,13.1,12.85,12.85,2400,7.08643890869699,7.08643890869699,6.95120152494323,6.95120152494323,4436.64305938129,0.0,1.0
2007-02-20,12.95,13.12,12.895,12.95,6500,7.00529647844473,7.09725789939729,6.9755442540189,7.00529647844473,12015.9082858243,0.0,1.0
2007-02-21,13.0,13.0,12.89,12.89,1300,7.03234395519548,7.03234395519548,6.97283950634383,6.97283950634383,2403.18165716487,0.0,1.0
2007-02-22,13.0824,13.0824,12.94,13.0,5100,7.07691819688072,7.07691819688072,6.99988698309458,7.03234395519548,9427.86650118524,0.0,1.0
2007-02-23,13.08,13.08,13.08,13.08,0,7.07561991799669,7.07561991799669,7.07561991799669,7.07561991799669,0,0.0,1.0
2007-02-26,12.96,13.22,12.92,12.94,12400,7.01070597379488,7.15135285289879,6.98906799239428,6.99988698309458,22922.6558068033,0.0,1.0
2007-02-27,12.73,12.95,12.73,12.92,13400,6.88628758074142,7.00529647844473,6.88628758074142,6.98906799239428,24771.2570815455,0.0,1.0
2007-02-28,13.0,13.0,12.99,13.0,1400,7.03234395519548,7.03234395519548,7.02693445984533,7.03234395519548,2588.04178463909,0.0,1.0
2007-03-01,12.31,12.84,12.31,12.44,700,6.65908877603511,6.94579202959308,6.65908877603511,6.72941221558706,1294.02089231954,0.0,1.0
2007-03-02,12.72,12.72,12.36,12.36,200,6.88087808539127,6.88087808539127,6.68613625278586,6.68613625278586,369.720254948441,0.0,1.0
2007-03-05,12.49,12.49,12.2,12.2,400,6.75645969233782,6.75645969233782,6.59958432718345,6.59958432718345,739.440509896881,0.0,1.0
2007-03-06,12.23,12.23,12.23,12.23,100,6.61581281323391,6.61581281323391,6.61581281323391,6.61581281323391,184.86012747422,0.0,1.0
2007-03-07,12.21,12.23,12.2,12.23,900,6.60499382253361,6.61581281323391,6.59958432718345,6.61581281323391,1663.74114726798,0.0,1.0
2007-03-08,12.21,12.21,12.21,12.21,0,6.60499382253361,6.60499382253361,6.60499382253361,6.60499382253361,0,0.0,1.0
2007-03-09,12.3,12.6,12.3,12.4,700,6.65367928068496,6.81596414118947,6.65367928068496,6.70777423418646,1294.02089231954,0.0,1.0
2007-03-12,12.61,12.61,12.54,12.54,2000,6.82137363653962,6.82137363653962,6.78350716908857,6.78350716908857,3697.20254948441,0.0,1.0
2007-03-13,12.52,12.53,12.52,12.52,1100,6.77268817838827,6.77809767373842,6.77268817838827,6.77268817838827,2033.46140221642,0.0,1.0
2007-03-14,12.5,12.5,12.2,12.2,200,6.76186918768797,6.76186918768797,6.59958432718345,6.59958432718345,369.72025494844,0.0,1.0
2007-03-15,12.2,12.37,12.2,12.21,2400,6.59958432718345,6.69154574813601,6.59958432718345,6.60499382253361,4436.64305938129,0.0,1.0
2007-03-16,12.21,12.5,12.2,12.2001,1300,6.60499382253361,6.76186918768797,6.59958432718345,6.59963842213696,2403.18165716486,0.0,1.0
2007-03-19,12.46,12.7,12.36,12.65,3000,6.74023120628736,6.87005909469097,6.68613625278586,6.84301161794022,5545.80382422661,0.0,1.0
2007-03-20,12.46,12.699,12.46,12.56,1000,6.74023120628736,6.86951814515596,6.74023120628736,6.79432615978887,1848.6012747422,0.0,1.0
2007-03-21,12.7,12.71,12.5101,12.68,1200,6.87005909469097,6.87546859004112,6.76733277799162,6.85924010399067,2218.32152969064,0.0,1.0
2007-03-22,12.638,12.638,12.6,12.6,300,6.83652022352004,6.83652022352004,6.81596414118947,6.81596414118947,554.580382422661,0.0,1.0
2007-03-23,12.8,12.8,12.79,12.79,800,6.92415404819248,6.92415404819248,6.91874455284233,6.91874455284233,1478.88101979376,0.0,1.0
2007-03-26,12.5,12.81,12.5,12.81,900,6.76186918768797,6.92956354354263,6.76186918768797,6.92956354354263,1663.74114726798,0.0,1.0
2007-03-27,12.71,12.71,12.62,12.62,3100,6.87546859004112,6.87546859004112,6.82678313188977,6.82678313188977,5730.66395170083,0.0,1.0
2007-03-28,12.71,12.71,12.71,12.71,0,6.87546859004112,6.87546859004112,6.87546859004112,6.87546859004112,0,0.0,1.0
2007-03-29,12.62,12.62,12.62,12.62,300,6.82678313188977,6.82678313188977,6.82678313188977,6.82678313188977,554.580382422661,0.0,1.0
2007-03-30,12.62,12.62,12.62,12.62,0,6.82678313188977,6.82678313188977,6.82678313188977,6.82678313188977,0,0.0,1.0
2007-04-02,12.84,12.84,12.84,12.84,200,6.94579202959308,6.94579202959308,6.94579202959308,6.94579202959308,369.720254948441,0.0,1.0
2007-04-03,12.84,12.84,12.84,12.84,0,6.94579202959308,6.94579202959308,6.94579202959308,6.94579202959308,0,0.0,1.0
2007-04-04,13.13,13.13,13.13,13.13,100,7.10266739474744,7.10266739474744,7.10266739474744,7.10266739474744,184.86012747422,0.0,1.0
2007-04-05,13.05,13.1,13.0,13.1,9100,7.05939143194624,7.08643890869699,7.03234395519548,7.08643890869699,16822.271600154,0.0,1.0
2007-04-09,13.2,13.35,13.04,13.1,17600,7.14053386219849,7.22167629245075,7.05398193659609,7.08643890869699,32535.3824354628,0.0,1.0
2007-04-10,13.4,13.4,13.399,13.399,200,7.2487237692015,7.2487237692015,7.24818281966648,7.24818281966648,369.720254948441,0.0,1.0
2007-04-11,13.4,13.4,13.4,13.4,300,7.2487237692015,7.2487237692015,7.2487237692015,7.2487237692015,554.580382422661,0.0,1.0
2007-04-12,13.462,13.5,13.462,13.4999,500,7.28226264037243,7.302818722703,7.28226264037243,7.3027646277495,924.300637371102,0.0,1.0
2007-04-13,13.55,13.55,13.55,13.55,100,7.32986619945375,7.32986619945375,7.32986619945375,7.32986619945375,184.86012747422,0.0,1.0
2007-04-16,13.66,13.81,13.55,13.55,7900,7.38937064830541,7.47051307855766,7.32986619945375,7.32986619945375,14603.9500704634,0.0,1.0
2007-04-17,13.51,13.51,13.51,13.51,200,7.30822821805315,7.30822821805315,7.30822821805315,7.30822821805315,369.720254948441,0.0,1.0
2007-04-18,13.2,13.29,13.15,13.23,1000,7.14053386219849,7.18921932034984,7.11348638544774,7.15676234824894,1848.6012747422,0.0,1.0
2007-04-19,12.96,13.12,12.8,13.12,19800,7.01070597379488,7.09725789939729,6.92415404819248,7.09725789939729,36602.3052398956,0.0,1.0
2007-04-20,13.34,13.34,12.9,13.0,4600,7.2162667971006,7.2162667971006,6.97824900169398,7.03234395519548,8503.56586381413,0.0,1.0
2007-04-23,13.5,13.5,13.5,13.5,200,7.302818722703,7.302818722703,7.302818722703,7.302818722703,369.720254948441,0.0,1.0
2007-04-24,13.65,13.65,13.65,13.65,200,7.38396115295526,7.38396115295526,7.38396115295526,7.38396115295526,369.720254948441,0.0,1.0
2007-04-25,13.75,13.75,13.75,13.75,100,7.43805610645676,7.43805610645676,7.43805610645676,7.43805610645676,184.86012747422,0.0,1.0
2007-04-26,13.95,13.95,13.95,13.95,100,7.54624601345977,7.54624601345977,7.54624601345977,7.54624601345977,184.86012747422,0.0,1.0
2007-04-27,13.95,14.0,13.95,13.95,3100,7.54624601345977,7.57329349021052,7.54624601345977,7.54624601345977,5730.66395170083,0.0,1.0
2007-04-30,13.98,13.98,13.97,13.98,900,7.56247449951022,7.56247449951022,7.55706500416007,7.56247449951022,1663.74114726798,0.0,1.0
2007-05-01,14.59,14.77,13.95,13.95,15600,7.89245371586939,7.9898246321721,7.54624601345977,7.54624601345977,28838.1798859784,0.0,1.0
2007-05-02,14.0,14.22,13.85,13.99,6700,7.57329349021052,7.69230238791383,7.49215105995827,7.56788399486037,12385.6285407728,0.0,1.0
2007-05-03,13.9,14.0,13.9,14.0,700,7.51919853670902,7.57329349021052,7.51919853670902,7.57329349021052,1294.02089231954,0.0,1.0
2007-05-04,13.9,13.9,13.9,13.9,0,7.51919853670902,7.51919853670902,7.51919853670902,7.51919853670902,0,0.0,1.0
2007-05-07,14.25,14.25,14.0701,14.1,1300,7.70853087396428,7.70853087396428,7.61121405261508,7.62738844371203,2403.18165716486,0.0,1.0
2007-05-08,14.25,14.25,14.25,14.25,0,7.70853087396428,7.70853087396428,7.70853087396428,7.70853087396428,0,0.0,1.0
2007-05-09,14.22,14.5,13.9,14.192,39100,7.69230238791383,7.84376825771804,7.51919853670902,7.67715580093341,72280.3098424201,0.0,1.0
2007-05-10,14.4,14.5,14.3,14.4,4900,7.78967330421654,7.84376825771804,7.73557835071503,7.78967330421654,9058.14624623679,0.0,1.0
2007-05-11,14.5,14.5,14.5,14.5,100,7.84376825771804,7.84376825771804,7.84376825771804,7.84376825771804,184.86012747422,0.0,1.0
2007-05-14,14.7,14.7,13.95,14.5,24100,7.95195816472105,7.95195816472105,7.54624601345977,7.84376825771804,44551.2907212871,0.0,1.0
2007-05-15,15.0,15.17,14.66,14.83,2500,8.11424302522556,8.20620444617811,7.93032018332045,8.022281604273,4621.50318685551,0.0,1.0
2007-05-16,15.27,15.27,15.01,15.04,4600,8.26029939967962,8.26029939967962,8.11965252057571,8.13588100662616,8503.56586381413,0.0,1.0
2007-05-17,14.8,15.24,14.7901,15.24,3700,8.00605311822255,8.24407091362917,8.0006977178259,8.24407091362917,6839.82471654615,0.0,1.0
2007-05-18,14.9,15.04,14.62,14.88,8100,8.06014807172405,8.13588100662616,7.90868220191984,8.04932908102375,14973.6703254119,0.0,1.0
2007-05-21,14.97,14.97,14.58,14.9,3000,8.09801453917511,8.09801453917511,7.88704422051924,8.06014807172405,5545.80382422661,0.0,1.0
2007-05-22,14.99,14.99,14.62,14.62,500,8.10883352987541,8.10883352987541,7.90868220191984,7.90868220191984,924.300637371102,0.0,1.0
2007-05-23,15.15,15.19,14.96,14.96,1700,8.19538545547781,8.21702343687842,8.09260504382496,8.09260504382496,3142.62216706175,0.0,1.0
2007-05-24,14.7525,14.91,14.46,14.91,1200,7.98035801530934,8.0655575670742,7.82213027631744,8.0655575670742,2218.32152969064,0.0,1.0
2007-05-25,14.69,14.69,14.14,14.14,200,7.9465486693709,7.9465486693709,7.64902642511263,7.64902642511263,369.72025494844,0.0,1.0
2007-05-29,14.4,14.49,14.21,14.21,4200,7.78967330421654,7.83835876236789,7.68689289256368,7.68689289256368,7764.12535391725,0.0,1.0
2007-05-30,14.038,14.038,14.038,14.038,400,7.59384957254109,7.59384957254109,7.59384957254109,7.59384957254109,739.440509896882,0.0,1.0
2007-05-31,14.04,14.04,14.04,14.04,1100,7.59493147161112,7.59493147161112,7.59493147161112,7.59493147161112,2033.46140221642,0.0,1.0
2007-06-01,14.3,14.3,14.29,14.3,400,7.73557835071503,7.73557835071503,7.73016885536488,7.73557835071503,739.440509896882,0.0,1.0
2007-06-04,14.42,14.64,14.3,14.3,1400,7.80049229491684,7.91950119262015,7.73557835071503,7.73557835071503,2588.04178463908,0.0,1.0
2007-06-05,14.11,14.18,14.08,14.08,700,7.63279793906217,7.67066440651323,7.61656945301172,7.61656945301172,1294.02089231954,0.0,1.0
2007-06-06,14.04,14.1,14.04,14.04,1500,7.59493147161112,7.62738844371203,7.59493147161112,7.59493147161112,2772.90191211331,0.0,1.0
2007-06-07,13.6,13.61,13.5,13.5,500,7.35691367620451,7.36232317155466,7.302818722703,7.302818722703,924.300637371101,0.0,1.0
2007-06-08,13.79,13.79,13.79,13.79,300,7.45969408785736,7.45969408785736,7.45969408785736,7.45969408785736,554.580382422661,0.0,1.0
2007-06-11,14.1,14.1,13.68,13.79,2800,7.62738844371203,7.62738844371203,7.40018963900571,7.45969408785736,5176.08356927817,0.0,1.0
2007-06-12,13.538,13.719,13.538,13.7,1000,7.32337480503357,7.4212866708713,7.32337480503357,7.41100862970601,1848.6012747422,0.0,1.0
2007-06-13,13.57,13.57,13.3,13.3,200,7.34068519015406,7.34068519015406,7.1946288157,7.1946288157,369.72025494844,0.0,1.0
2007-06-14,13.55,13.55,13.55,13.55,400,7.32986619945375,7.32986619945375,7.32986619945375,7.32986619945375,739.440509896882,0.0,1.0
2007-06-15,13.56,13.56,13.56,13.56,300,7.33527569480391,7.33527569480391,7.33527569480391,7.33527569480391,554.580382422661,0.0,1.0
2007-06-18,14.25,14.3,14.05,14.05,2800,7.70853087396428,7.73557835071503,7.60034096696127,7.60034096696127,5176.08356927817,0.0,1.0
2007-06-19,13.9,14.3,13.9,14.2,400,7.51919853670902,7.73557835071503,7.51919853670902,7.68148339721353,739.440509896881,0.0,1.0
2007-06-20,13.9,13.9,13.9,13.9,0,7.51919853670902,7.51919853670902,7.51919853670902,7.51919853670902,0,0.0,1.0
2007-06-21,13.552,13.552,13.538,13.538,400,7.33094809852378,7.33094809852378,7.32337480503357,7.32337480503357,739.440509896882,0.0,1.0
2007-06-22,13.4,13.44,13.4,13.44,200,7.2487237692015,7.2703617506021,7.2487237692015,7.2703617506021,369.720254948441,0.0,1.0
2007-06-25,13.7,13.7,13.4,13.4,800,7.41100862970601,7.41100862970601,7.2487237692015,7.2487237692015,1478.88101979376,0.0,1.0
2007-06-26,14.65,15.0,14.16,14.16,3600,7.9249106879703,8.11424302522556,7.65984541581293,7.65984541581293,6654.96458907193,0.0,1.0
2007-06-27,14.86,14.86,14.6,14.6,600,8.03851009032345,8.03851009032345,7.89786321121954,7.89786321121954,1109.16076484532,0.0,1.0
2007-06-28,13.81,14.5,13.66,14.5,28000,7.47051307855766,7.84376825771804,7.38937064830541,7.84376825771804,51760.8356927817,0.0,1.0
2007-06-29,14.35,14.35,14.0,14.09,8400,7.76262582746578,7.76262582746578,7.57329349021052,7.62197894836187,15528.2507078345,0.0,1.0
2007-07-02,14.45,14.6,14.45,14.59,2700,7.81672078096729,7.89786321121954,7.81672078096729,7.89245371586939,4991.22344180395,0.0,1.0
2007-07-03,14.45,14.45,14.45,14.45,0,7.81672078096729,7.81672078096729,7.81672078096729,7.81672078096729,0,0.0,1.0
2007-07-05,14.64,14.64,14.35,14.39,2800,7.91950119262015,7.91950119262015,7.76262582746578,7.78426380886639,5176.08356927817,0.0,1.0
2007-07-06,14.582,14.582,14.582,14.582,200,7.88812611958927,7.88812611958927,7.88812611958927,7.88812611958927,369.720254948441,0.0,1.0
2007-07-09,14.58,14.58,14.58,14.58,1400,7.88704422051924,7.88704422051924,7.88704422051924,7.88704422051924,2588.04178463909,0.0,1.0
2007-07-10,14.0,14.06,13.55,14.06,4400,7.57329349021052,7.60575046231142,7.32986619945375,7.60575046231142,8133.8456088657,0.0,1.0
2007-07-11,14.55,14.55,14.2,14.2,1100,7.87081573446879,7.87081573446879,7.68148339721353,7.68148339721353,2033.46140221642,0.0,1.0
2007-07-12,14.58,14.58,14.528,14.528,1100,7.88704422051924,7.88704422051924,7.85891484469846,7.85891484469846,2033.46140221642,0.0,1.0
2007-07-13,14.58,14.58,14.45,14.45,1000,7.88704422051924,7.88704422051924,7.81672078096729,7.81672078096729,1848.6012747422,0.0,1.0
2007-07-16,14.59,14.59,14.58,14.58,2200,7.89245371586939,7.89245371586939,7.88704422051924,7.88704422051924,4066.92280443285,0.0,1.0
2007-07-17,14.59,14.59,14.45,14.59,1900,7.89245371586939,7.89245371586939,7.81672078096729,7.89245371586939,3512.34242201019,0.0,1.0
2007-07-18,14.42,14.48,14.42,14.48,1300,7.80049229491684,7.83294926701774,7.80049229491684,7.83294926701774,2403.18165716486,0.0,1.0
2007-07-19,14.62,14.95,14.5,14.8,5000,7.90868220191984,8.08719554847481,7.84376825771804,8.00605311822255,9243.00637371102,0.0,1.0
2007-07-20,14.62,14.62,14.62,14.62,0,7.90868220191984,7.90868220191984,7.90868220191984,7.90868220191984,0,0.0,1.0
2007-07-23,14.7499,14.7499,14.35,14.4,500,7.9789515465183,7.9789515465183,7.76262582746578,7.78967330421654,924.300637371101,0.0,1.0
2007-07-24,14.35,14.4,14.35,14.4,800,7.76262582746578,7.78967330421654,7.76262582746578,7.78967330421654,1478.88101979376,0.0,1.0
2007-07-25,14.35,14.35,14.35,14.35,0,7.76262582746578,7.76262582746578,7.76262582746578,7.76262582746578,0,0.0,1.0
2007-07-26,13.73,14.27,13.01,14.27,5300,7.42723711575646,7.71934986466458,7.03775345054563,7.71934986466458,9797.58675613368,0.0,1.0
2007-07-27,13.73,13.73,13.73,13.73,0,7.42723711575646,7.42723711575646,7.42723711575646,7.42723711575646,0,0.0,1.0
2007-07-30,12.25,12.7,11.85,12.7,5645,6.62663180393421,6.87005909469097,6.41025198992819,6.87005909469097,10435.3541959197,0.0,1.0
2007-07-31,12.73,12.73,12.29,12.29,200,6.88628758074142,6.88628758074142,6.64826978533481,6.64826978533481,369.720254948441,0.0,1.0
2007-08-01,12.0,12.0001,11.9,11.94,900,6.49139442018045,6.49144851513395,6.43729946667894,6.45893744807954,1663.74114726798,0.0,1.0
2007-08-02,12.0,12.0,12.0,12.0,0,6.49139442018045,6.49139442018045,6.49139442018045,6.49139442018045,0,0.0,1.0
2007-08-03,12.0,12.0,12.0,12.0,0,6.49139442018045,6.49139442018045,6.49139442018045,6.49139442018045,0,0.0,1.0
2007-08-06,11.78,12.05,11.6,12.05,8200,6.37238552247714,6.5184418969312,6.27501460617443,6.5184418969312,15158.5304528861,0.0,1.0
2007-08-07,12.12,12.17,12.12,12.13,800,6.55630836438225,6.583355841133,6.55630836438225,6.5617178597324,1478.88101979376,0.0,1.0
2007-08-08,12.7,12.75,12.4,12.4,1200,6.87005909469097,6.89710657144173,6.70777423418646,6.70777423418646,2218.32152969064,0.0,1.0
2007-08-09,12.44,12.44,12.2,12.2,500,6.72941221558706,6.72941221558706,6.59958432718345,6.59958432718345,924.300637371102,0.0,1.0
2007-08-10,12.44,12.44,11.9,11.9,600,6.72941221558706,6.72941221558706,6.43729946667894,6.43729946667894,1109.16076484532,0.0,1.0
2007-08-13,12.6501,12.76,12.6501,12.71,900,6.84306571289372,6.90251606679187,6.84306571289372,6.87546859004112,1663.74114726798,0.0,1.0
2007-08-14,12.65,12.65,12.65,12.65,0,6.84301161794022,6.84301161794022,6.84301161794022,6.84301161794022,0,0.0,1.0
2007-08-15,12.421,12.421,12.421,12.421,200,6.71913417442178,6.71913417442178,6.71913417442178,6.71913417442178,369.720254948441,0.0,1.0
2007-08-16,11.83,11.83,11.81,11.81,500,6.39943299922789,6.39943299922789,6.38861400852759,6.38861400852759,924.300637371102,0.0,1.0
2007-08-17,12.3,12.3,11.78,11.78,1300,6.65367928068496,6.65367928068496,6.37238552247714,6.37238552247714,2403.18165716486,0.0,1.0
2007-08-20,12.55,12.55,12.3,12.3,300,6.78891666443872,6.78891666443872,6.65367928068496,6.65367928068496,554.580382422661,0.0,1.0
2007-08-21,12.55,12.55,12.55,12.55,0,6.78891666443872,6.78891666443872,6.78891666443872,6.78891666443872,0,0.0,1.0
2007-08-22,12.64,12.64,12.6399,12.6399,300,6.83760212259007,6.83760212259007,6.83754802763657,6.83754802763657,554.580382422661,0.0,1.0
2007-08-23,12.27,12.27,12.27,12.27,100,6.63745079463451,6.63745079463451,6.63745079463451,6.63745079463451,184.86012747422,0.0,1.0
2007-08-24,12.29,12.29,12.2,12.24,500,6.64826978533481,6.64826978533481,6.59958432718345,6.62122230858406,924.300637371101,0.0,1.0
2007-08-27,12.52,12.52,12.52,12.52,100,6.77268817838827,6.77268817838827,6.77268817838827,6.77268817838827,184.86012747422,0.0,1.0
2007-08-28,12.52,12.52,12.52,12.52,0,6.77268817838827,6.77268817838827,6.77268817838827,6.77268817838827,0,0.0,1.0
2007-08-29,13.0,13.0,12.98,12.98,900,7.03234395519548,7.03234395519548,7.02152496449518,7.02152496449518,1663.74114726798,0.0,1.0
2007-08-30,13.25,13.25,12.95,12.95,200,7.16758133894924,7.16758133894924,7.00529647844473,7.00529647844473,369.720254948441,0.0,1.0
2007-08-31,13.06,13.5,13.0,13.0,4400,7.06480092729639,7.302818722703,7.03234395519548,7.03234395519548,8133.84560886569,0.0,1.0
2007-09-04,13.34,13.34,12.98,13.23,2700,7.2162667971006,7.2162667971006,7.02152496449518,7.15676234824894,4991.22344180395,0.0,1.0
2007-09-05,13.34,13.34,13.34,13.34,0,7.2162667971006,7.2162667971006,7.2162667971006,7.2162667971006,0,0.0,1.0
2007-09-06,13.13,13.13,12.55,12.94,800,7.10266739474744,7.10266739474744,6.78891666443872,6.99988698309458,1478.88101979376,0.0,1.0
2007-09-07,13.13,13.13,13.13,13.13,0,7.10266739474744,7.10266739474744,7.10266739474744,7.10266739474744,0,0.0,1.0
2007-09-10,13.0,13.0,12.88,12.88,800,7.03234395519548,7.03234395519548,6.96743001099368,6.96743001099368,1478.88101979376,0.0,1.0
2007-09-11,12.98,12.98,12.75,12.86,1600,7.02152496449518,7.02152496449518,6.89710657144173,6.95661102029338,2957.76203958753,0.0,1.0
2007-09-12,12.98,12.98,12.7,12.98,800,7.02152496449518,7.02152496449518,6.87005909469097,7.02152496449518,1478.88101979376,0.0,1.0
2007-09-13,12.98,12.98,12.98,12.98,0,7.02152496449518,7.02152496449518,7.02152496449518,7.02152496449518,0,0.0,1.0
2007-09-14,13.0,13.0,13.0,13.0,200,7.03234395519548,7.03234395519548,7.03234395519548,7.03234395519548,369.720254948441,0.0,1.0
2007-09-17,13.0,13.0,13.0,13.0,0,7.03234395519548,7.03234395519548,7.03234395519548,7.03234395519548,0,0.0,1.0
2007-09-18,12.928,12.928,12.85,12.85,300,6.9933955886744,6.9933955886744,6.95120152494323,6.95120152494323,554.580382422661,0.0,1.0
2007-09-19,12.9,12.91,12.7,12.9,700,6.97824900169398,6.98365849704413,6.87005909469097,6.97824900169398,1294.02089231954,0.0,1.0
2007-09-20,13.0,13.0,12.808,12.808,400,7.03234395519548,7.03234395519548,6.9284816444726,6.9284816444726,739.440509896882,0.0,1.0
2007-09-21,13.0,13.0,13.0,13.0,0,7.03234395519548,7.03234395519548,7.03234395519548,7.03234395519548,0,0.0,1.0
2007-09-24,13.0,13.0,13.0,13.0,0,7.03234395519548,7.03234395519548,7.03234395519548,7.03234395519548,0,0.0,1.0
2007-09-25,13.65,13.65,13.65,13.65,100,7.38396115295526,7.38396115295526,7.38396115295526,7.38396115295526,184.86012747422,0.0,1.0
2007-09-26,13.65,13.65,13.65,13.65,0,7.38396115295526,7.38396115295526,7.38396115295526,7.38396115295526,0,0.0,1.0
2007-09-27,13.66,13.66,13.66,13.66,100,7.38937064830541,7.38937064830541,7.38937064830541,7.38937064830541,184.86012747422,0.0,1.0
2007-09-28,13.66,13.66,13.66,13.66,0,7.38937064830541,7.38937064830541,7.38937064830541,7.38937064830541,0,0.0,1.0
2007-10-01,14.1,14.1,14.0,14.0,1100,7.62738844371203,7.62738844371203,7.57329349021052,7.57329349021052,2033.46140221642,0.0,1.0
2007-10-02,14.08,14.08,14.08,14.08,300,7.61656945301172,7.61656945301172,7.61656945301172,7.61656945301172,554.580382422661,0.0,1.0
2007-10-03,14.08,14.08,14.08,14.08,0,7.61656945301172,7.61656945301172,7.61656945301172,7.61656945301172,0,0.0,1.0
2007-10-04,13.7,13.7,13.7,13.7,200,7.41100862970601,7.41100862970601,7.41100862970601,7.41100862970601,369.720254948441,0.0,1.0
2007-10-05,13.7,13.7,13.7,13.7,0,7.41100862970601,7.41100862970601,7.41100862970601,7.41100862970601,0,0.0,1.0
2007-10-08,14.0,14.0,14.0,14.0,600,7.57329349021052,7.57329349021052,7.57329349021052,7.57329349021052,1109.16076484532,0.0,1.0
2007-10-09,13.788,14.17,13.788,14.1,2000,7.45861218878733,7.66525491116308,7.45861218878733,7.62738844371203,3697.20254948441,0.0,1.0
2007-10-10,14.6,14.6,14.6,14.6,800,7.89786321121954,7.89786321121954,7.89786321121954,7.89786321121954,1478.88101979376,0.0,1.0
2007-10-11,15.42,15.42,15.25,15.25,2600,8.34144182993187,8.34144182993187,8.24948040897932,8.24948040897932,4806.36331432973,0.0,1.0
2007-10-12,15.41,15.42,15.41,15.42,1100,8.33603233458172,8.34144182993187,8.33603233458172,8.34144182993187,2033.46140221642,0.0,1.0
2007-10-15,14.47,14.496,14.25,14.3,3401,7.82753977166759,7.84160445957798,7.70853087396428,7.73557835071503,6287.09293539823,0.0,1.0
2007-10-16,14.47,14.47,14.47,14.47,0,7.82753977166759,7.82753977166759,7.82753977166759,7.82753977166759,0,0.0,1.0
2007-10-17,14.33,14.44,14.29,14.29,1400,7.75180683676548,7.81131128561714,7.73016885536488,7.73016885536488,2588.04178463909,0.0,1.0
2007-10-18,14.15,14.15,14.15,14.15,100,7.65443592046278,7.65443592046278,7.65443592046278,7.65443592046278,184.86012747422,0.0,1.0
2007-10-19,14.0,14.0,14.0,14.0,200,7.57329349021052,7.57329349021052,7.57329349021052,7.57329349021052,369.720254948441,0.0,1.0
2007-10-22,13.8499,13.8499,13.5,13.5,900,7.49209696500476,7.49209696500476,7.302818722703,7.302818722703,1663.74114726798,0.0,1.0
2007-10-23,13.7,13.7,13.66,13.6901,400,7.41100862970601,7.41100862970601,7.38937064830541,7.40565322930936,739.440509896881,0.0,1.0
2007-10-24,13.7,13.7,13.7,13.7,0,7.41100862970601,7.41100862970601,7.41100862970601,7.41100862970601,0,0.0,1.0
2007-10-25,13.7,13.7,13.7,13.7,0,7.41100862970601,7.41100862970601,7.41100862970601,7.41100862970601,0,0.0,1.0
2007-10-26,13.66,13.71,13.66,13.71,300,7.38937064830541,7.41641812505616,7.38937064830541,7.41641812505616,554.580382422661,0.0,1.0
2007-10-29,14.0,14.02,14.0,14.02,1300,7.57329349021052,7.58411248091082,7.57329349021052,7.58411248091082,2403.18165716487,0.0,1.0
2007-10-30,14.02,14.04,14.0,14.0,3300,7.58411248091082,7.59493147161112,7.57329349021052,7.57329349021052,6100.38420664927,0.0,1.0
2007-10-31,14.12,14.26,14.12,14.26,200,7.63820743441233,7.71394036931443,7.63820743441233,7.71394036931443,369.72025494844,0.0,1.0
2007-11-01,14.19,14.19,14.1,14.1,900,7.67607390186338,7.67607390186338,7.62738844371203,7.62738844371203,1663.74114726798,0.0,1.0
2007-11-02,14.55,14.98,14.55,14.58,7900,7.87081573446879,8.10342403452526,7.87081573446879,7.88704422051924,14603.9500704634,0.0,1.0
2007-11-05,14.55,14.55,14.55,14.55,100,7.87081573446879,7.87081573446879,7.87081573446879,7.87081573446879,184.86012747422,0.0,1.0
2007-11-06,14.55,14.55,14.55,14.55,0,7.87081573446879,7.87081573446879,7.87081573446879,7.87081573446879,0,0.0,1.0
2007-11-07,14.55,14.55,14.55,14.55,0,7.87081573446879,7.87081573446879,7.87081573446879,7.87081573446879,0,0.0,1.0
2007-11-08,14.55,14.55,14.55,14.55,0,7.87081573446879,7.87081573446879,7.87081573446879,7.87081573446879,0,0.0,1.0
2007-11-09,13.36,14.41,13.32,13.54,1300,7.2270857878009,7.79508279956669,7.2054478064003,7.3244567041036,2403.18165716486,0.0,1.0
2007-11-12,13.39,13.9,12.8885,13.3,4500,7.24331427385135,7.51919853670902,6.97202808204131,7.1946288157,8318.70573633991,0.0,1.0
2007-11-13,13.5699,13.5699,13.5,13.5,1000,7.34063109520055,7.34063109520055,7.302818722703,7.302818722703,1848.6012747422,0.0,1.0
2007-11-14,13.2,13.79,13.2,13.57,900,7.14053386219849,7.45969408785736,7.14053386219849,7.34068519015406,1663.74114726798,0.0,1.0
2007-11-15,13.0,13.24,13.0,13.0,1400,7.03234395519548,7.16217184359909,7.03234395519548,7.03234395519548,2588.04178463909,0.0,1.0
2007-11-16,13.0,13.0,13.0,13.0,0,7.03234395519548,7.03234395519548,7.03234395519548,7.03234395519548,0,0.0,1.0
2007-11-19,12.85,12.85,11.3,12.55,3924,6.95120152494323,6.95120152494323,6.11272974566992,6.78891666443872,7253.9114020884,0.0,1.0
2007-11-20,12.85,12.85,12.85,12.85,0,6.95120152494323,6.95120152494323,6.95120152494323,6.95120152494323,0,0.0,1.0
2007-11-21,12.85,13.15,12.62,13.15,5100,6.95120152494323,7.11348638544774,6.82678313188977,7.11348638544774,9427.86650118523,0.0,1.0
2007-11-23,13.1199,13.1199,12.9,12.9,300,7.09720380444379,7.09720380444379,6.97824900169398,6.97824900169398,554.580382422661,0.0,1.0
2007-11-26,13.12,13.12,13.12,13.12,0,7.09725789939729,7.09725789939729,7.09725789939729,7.09725789939729,0,0.0,1.0
2007-11-27,12.68,12.7,12.4,12.7,1600,6.85924010399067,6.87005909469097,6.70777423418646,6.87005909469097,2957.76203958753,0.0,1.0
2007-11-28,13.4,13.4,12.9,12.9,2400,7.2487237692015,7.2487237692015,6.97824900169398,6.97824900169398,4436.64305938129,0.0,1.0
2007-11-29,14.16,14.16,13.9,13.9,400,7.65984541581293,7.65984541581293,7.51919853670902,7.51919853670902,739.440509896881,0.0,1.0
2007-11-30,13.96,13.96,13.96,13.96,100,7.55165550880992,7.55165550880992,7.55165550880992,7.55165550880992,184.86012747422,0.0,1.0
2007-12-03,13.36,14.1,13.36,13.7,1200,7.2270857878009,7.62738844371203,7.2270857878009,7.41100862970601,2218.32152969064,0.0,1.0
2007-12-04,14.07,14.13,14.07,14.13,800,7.61115995766157,7.64361692976248,7.61115995766157,7.64361692976248,1478.88101979376,0.0,1.0
2007-12-05,14.07,14.07,14.07,14.07,0,7.61115995766157,7.61115995766157,7.61115995766157,7.61115995766157,0,0.0,1.0
2007-12-06,14.25,14.25,14.0,14.01,900,7.70853087396428,7.70853087396428,7.57329349021052,7.57870298556067,1663.74114726798,0.0,1.0
2007-12-07,14.25,14.25,14.25,14.25,0,7.70853087396428,7.70853087396428,7.70853087396428,7.70853087396428,0,0.0,1.0
2007-12-10,14.25,14.25,14.25,14.25,0,7.70853087396428,7.70853087396428,7.70853087396428,7.70853087396428,0,0.0,1.0
2007-12-11,13.76,13.76,13.76,13.76,1000,7.44346560180691,7.44346560180691,7.44346560180691,7.44346560180691,1848.6012747422,0.0,1.0
2007-12-12,13.4,13.4,13.4,13.4,400,7.2487237692015,7.2487237692015,7.2487237692015,7.2487237692015,739.440509896881,0.0,1.0
2007-12-13,13.6,13.6,13.59,13.59,800,7.35691367620451,7.35691367620451,7.35150418085436,7.35150418085436,1478.88101979376,0.0,1.0
2007-12-14,13.6,13.6,13.6,13.6,0,7.35691367620451,7.35691367620451,7.35691367620451,7.35691367620451,0,0.0,1.0
2007-12-17,13.6,13.6,13.6,13.6,100,7.35691367620451,7.35691367620451,7.35691367620451,7.35691367620451,184.86012747422,0.0,1.0
2007-12-18,13.6,13.6,13.6,13.6,0,7.35691367620451,7.35691367620451,7.35691367620451,7.35691367620451,0,0.0,1.0
2007-12-19,12.5,12.8,12.45,12.45,2200,6.76186918768797,6.92415404819248,6.73482171093721,6.73482171093721,4066.92280443284,0.0,1.0
2007-12-20,12.2,12.49,12.2,12.49,500,6.59958432718345,6.75645969233782,6.59958432718345,6.75645969233782,924.300637371102,0.0,1.0
2007-12-21,12.54,12.54,12.22,12.22,500,6.78350716908857,6.78350716908857,6.61040331788376,6.61040331788376,924.300637371101,0.0,1.0
2007-12-24,12.95,12.95,12.7701,12.89,4200,7.00529647844473,7.00529647844473,6.90797965709553,6.97283950634383,7764.12535391726,0.0,1.0
2007-12-26,12.95,12.95,12.95,12.95,0,7.00529647844473,7.00529647844473,7.00529647844473,7.00529647844473,0,0.0,1.0
2007-12-27,12.56,12.56,12.56,12.56,100,6.79432615978887,6.79432615978887,6.79432615978887,6.79432615978887,184.86012747422,0.0,1.0
2007-12-28,12.56,12.56,12.56,12.56,0,6.79432615978887,6.79432615978887,6.79432615978887,6.79432615978887,0,0.0,1.0
2007-12-31,12.3501,12.6,12.16,12.5499,11800,6.68078085238921,6.81596414118947,6.57794634578285,6.78886256948522,21813.495041958,0.0,1.0
2008-01-02,12.86,12.86,12.86,12.86,100,6.95661102029338,6.95661102029338,6.95661102029338,6.95661102029338,184.86012747422,0.0,1.0
2008-01-03,12.86,12.86,12.86,12.86,100,6.95661102029338,6.95661102029338,6.95661102029338,6.95661102029338,184.86012747422,0.0,1.0
2008-01-04,13.04,13.04,12.51,12.51,1500,7.05398193659609,7.05398193659609,6.76727868303812,6.76727868303812,2772.9019121133,0.0,1.0
2008-01-07,13.04,13.04,13.04,13.04,400,7.05398193659609,7.05398193659609,7.05398193659609,7.05398193659609,739.440509896881,0.0,1.0
2008-01-08,12.68,12.75,12.68,12.75,500,6.85924010399067,6.89710657144173,6.85924010399067,6.89710657144173,924.300637371102,0.0,1.0
2008-01-09,12.84,12.84,12.2,12.2,700,6.94579202959308,6.94579202959308,6.59958432718345,6.59958432718345,1294.02089231954,0.0,1.0
2008-01-10,12.84,12.84,12.84,12.84,100,6.94579202959308,6.94579202959308,6.94579202959308,6.94579202959308,184.86012747422,0.0,1.0
2008-01-11,11.7501,11.7501,11.7501,11.7501,100,6.35621113138019,6.35621113138019,6.35621113138019,6.35621113138019,184.86012747422,0.0,1.0
2008-01-14,11.7501,11.7501,11.7501,11.7501,200,6.35621113138019,6.35621113138019,6.35621113138019,6.35621113138019,369.720254948441,0.0,1.0
2008-01-15,11.45,11.78,11.45,11.78,2000,6.19387217592218,6.37238552247714,6.19387217592218,6.37238552247714,3697.2025494844,0.0,1.0
2008-01-16,11.81,12.0,11.44,11.6,9600,6.38861400852759,6.49139442018045,6.18846268057203,6.27501460617443,17746.5722375252,0.0,1.0
2008-01-17,11.05,11.2,11.02,11.2,1500,5.97749236191616,6.05863479216842,5.96126387586571,6.05863479216842,2772.90191211331,0.0,1.0
2008-01-18,11.0,11.05,10.7001,11.0,1700,5.95044488516541,5.97749236191616,5.7882141196144,5.95044488516541,3142.62216706175,0.0,1.0
2008-01-22,10.94,11.52,10.36,10.36,7500,5.91798791306451,6.23173864337323,5.60423718275579,5.60423718275579,13864.5095605665,0.0,1.0
2008-01-23,11.0,11.0,10.7101,10.7101,500,5.95044488516541,5.95044488516541,5.79362361496455,5.79362361496455,924.300637371102,0.0,1.0
2008-01-24,10.9,11.25,10.85,11.25,1400,5.89634993166391,6.08568226891917,5.86930245491315,6.08568226891917,2588.04178463908,0.0,1.0
2008-01-25,10.9,10.9,10.9,10.9,0,5.89634993166391,5.89634993166391,5.89634993166391,5.89634993166391,0,0.0,1.0
2008-01-28,11.5,11.5,11.1,11.1,1200,6.22091965267293,6.22091965267293,6.00453983866691,6.00453983866691,2218.32152969064,0.0,1.0
2008-01-29,12.1,12.25,12.0,12.0,1400,6.54548937368195,6.62663180393421,6.49139442018045,6.49139442018045,2588.04178463908,0.0,1.0
2008-01-30,12.26,12.72,12.25,12.45,2300,6.63204129928436,6.88087808539127,6.62663180393421,6.73482171093721,4251.78293190707,0.0,1.0
2008-01-31,12.19,12.19,12.1,12.19,500,6.5941748318333,6.5941748318333,6.54548937368195,6.5941748318333,924.300637371102,0.0,1.0
2008-02-01,12.35,12.75,12.35,12.45,2000,6.68072675743571,6.89710657144173,6.68072675743571,6.73482171093721,3697.20254948441,0.0,1.0
2008-02-04,12.1,12.74,12.1,12.47,500,6.54548937368195,6.89169707609157,6.54548937368195,6.74564070163751,924.300637371102,0.0,1.0
2008-02-05,12.12,12.12,12.12,12.12,200,6.55630836438225,6.55630836438225,6.55630836438225,6.55630836438225,369.720254948441,0.0,1.0
2008-02-06,12.0,12.0,12.0,12.0,100,6.49139442018045,6.49139442018045,6.49139442018045,6.49139442018045,184.86012747422,0.0,1.0
2008-02-07,12.0,12.0,12.0,12.0,0,6.49139442018045,6.49139442018045,6.49139442018045,6.49139442018045,0,0.0,1.0
2008-02-08,12.0,12.0,12.0,12.0,0,6.49139442018045,6.49139442018045,6.49139442018045,6.49139442018045,0,0.0,1.0
2008-02-11,12.0,12.0,12.0,12.0,0,6.49139442018045,6.49139442018045,6.49139442018045,6.49139442018045,0,0.0,1.0
2008-02-12,12.25,12.45,12.25,12.45,300,6.62663180393421,6.73482171093721,6.62663180393421,6.73482171093721,554.580382422661,0.0,1.0
2008-02-13,12.2,12.2,12.2,12.2,200,6.59958432718345,6.59958432718345,6.59958432718345,6.59958432718345,369.720254948441,0.0,1.0
2008-02-14,12.36,12.6,12.36,12.6,1100,6.68613625278586,6.81596414118947,6.68613625278586,6.81596414118947,2033.46140221642,0.0,1.0
2008-02-15,12.36,12.36,12.36,12.36,0,6.68613625278586,6.68613625278586,6.68613625278586,6.68613625278586,0,0.0,1.0
2008-02-19,12.85,12.85,12.85,12.85,600,6.95120152494323,6.95120152494323,6.95120152494323,6.95120152494323,1109.16076484532,0.0,1.0
2008-02-20,12.85,12.85,12.85,12.85,0,6.95120152494323,6.95120152494323,6.95120152494323,6.95120152494323,0,0.0,1.0
2008-02-21,12.77,12.77,12.76,12.76,400,6.90792556214203,6.90792556214203,6.90251606679187,6.90251606679187,739.440509896881,0.0,1.0
2008-02-22,12.77,12.77,12.77,12.77,0,6.90792556214203,6.90792556214203,6.90792556214203,6.90792556214203,0,0.0,1.0
2008-02-25,12.77,12.77,12.77,12.77,0,6.90792556214203,6.90792556214203,6.90792556214203,6.90792556214203,0,0.0,1.0
2008-02-26,12.77,12.77,12.77,12.77,0,6.90792556214203,6.90792556214203,6.90792556214203,6.90792556214203,0,0.0,1.0
2008-02-27,12.77,12.77,12.77,12.77,0,6.90792556214203,6.90792556214203,6.90792556214203,6.90792556214203,0,0.0,1.0
2008-02-28,12.77,12.77,12.77,12.77,0,6.90792556214203,6.90792556214203,6.90792556214203,6.90792556214203,0,0.0,1.0
2008-02-29,12.77,12.77,12.77,12.77,0,6.90792556214203,6.90792556214203,6.90792556214203,6.90792556214203,0,0.0,1.0
2008-03-03,12.25,12.5,11.8,11.8,2100,6.62663180393421,6.76186918768797,6.38320451317744,6.38320451317744,3882.06267695863,0.0,1.0
2008-03-04,11.7,11.95,11.7,11.95,200,6.32910955967593,6.46434694342969,6.32910955967593,6.46434694342969,369.720254948441,0.0,1.0
2008-03-05,11.649,11.93,11.57,11.69,900,6.30152113339017,6.45352795272939,6.25878612012398,6.32370006432579,1663.74114726798,0.0,1.0
2008-03-06,12.0,12.0,11.99,11.99,200,6.49139442018045,6.49139442018045,6.4859849248303,6.4859849248303,369.72025494844,0.0,1.0
2008-03-07,12.0,12.0,12.0,12.0,0,6.49139442018045,6.49139442018045,6.49139442018045,6.49139442018045,0,0.0,1.0
2008-03-10,11.16,11.5,11.13,11.5,2000,6.03699681076782,6.22091965267293,6.02076832471736,6.22091965267293,3697.2025494844,0.0,1.0
2008-03-11,11.9,11.9,11.5,11.5501,2100,6.43729946667894,6.43729946667894,6.22091965267293,6.24802122437718,3882.06267695863,0.0,1.0
2008-03-12,12.15,12.2,12.15,12.2,2000,6.5725368504327,6.59958432718345,6.5725368504327,6.59958432718345,3697.20254948441,0.0,1.0
2008-03-13,12.15,12.15,12.15,12.15,0,6.5725368504327,6.5725368504327,6.5725368504327,6.5725368504327,0,0.0,1.0
2008-03-14,12.15,12.15,12.15,12.15,0,6.5725368504327,6.5725368504327,6.5725368504327,6.5725368504327,0,0.0,1.0
2008-03-17,12.0,12.01,11.87,11.87,500,6.49139442018045,6.4968039155306,6.42107098062849,6.42107098062849,924.300637371101,0.0,1.0
2008-03-18,11.4,11.4,11.4,11.4,900,6.16682469917142,6.16682469917142,6.16682469917142,6.16682469917142,1663.74114726798,0.0,1.0
2008-03-19,12.45,12.6,12.3,12.39,2500,6.73482171093721,6.81596414118947,6.65367928068496,6.70236473883631,4621.50318685551,0.0,1.0
2008-03-20,12.75,12.75,12.6,12.6,400,6.89710657144173,6.89710657144173,6.81596414118947,6.81596414118947,739.440509896881,0.0,1.0
2008-03-24,13.5601,13.95,13.5601,13.86,2800,7.33532978975741,7.54624601345977,7.33532978975741,7.49756055530842,5176.08356927817,0.0,1.0
2008-03-25,13.91,13.91,13.91,13.91,200,7.52460803205917,7.52460803205917,7.52460803205917,7.52460803205917,369.720254948441,0.0,1.0
2008-03-26,14.14,14.14,13.6,13.81,8000,7.64902642511263,7.64902642511263,7.35691367620451,7.47051307855766,14788.8101979376,0.0,1.0
2008-03-27,13.6,13.6,13.6,13.6,500,7.35691367620451,7.35691367620451,7.35691367620451,7.35691367620451,924.300637371101,0.0,1.0
2008-03-28,13.6,13.6,13.6,13.6,0,7.35691367620451,7.35691367620451,7.35691367620451,7.35691367620451,0,0.0,1.0
2008-03-31,13.6,13.6,13.6,13.6,0,7.35691367620451,7.35691367620451,7.35691367620451,7.35691367620451,0,0.0,1.0
2008-04-01,13.6,13.6,13.6,13.6,0,7.35691367620451,7.35691367620451,7.35691367620451,7.35691367620451,0,0.0,1.0
2008-04-02,13.6,13.6,13.6,13.6,0,7.35691367620451,7.35691367620451,7.35691367620451,7.35691367620451,0,0.0,1.0
2008-04-03,13.64,14.1101,13.6,14.1101,2000,7.37855165760511,7.63285203401568,7.35691367620451,7.63285203401568,3697.20254948441,0.0,1.0
2008-04-04,14.07,14.07,13.8601,13.8601,500,7.61115995766157,7.61115995766157,7.49761465026192,7.49761465026192,924.300637371102,0.0,1.0
2008-04-07,13.23,13.3999,12.69,12.69,1100,7.47815669548743,7.57419137595329,7.17292580995733,7.17292580995733,1946.06780689441,0.59413,1.0
2008-04-08,12.94,12.94,12.7,12.71,2000,7.31423640511015,7.31423640511015,7.17857823376344,7.18423065756955,3538.30510344439,0.0,1.0
2008-04-09,12.9,12.95,12.9,12.9001,700,7.2916267098857,7.31988882891626,7.2916267098857,7.29168323412376,1238.40678620554,0.0,1.0
2008-04-10,12.9,12.9,12.9,12.9,0,7.2916267098857,7.2916267098857,7.2916267098857,7.2916267098857,0,0.0,1.0
2008-04-11,12.97,12.97,12.5,12.5,200,7.33119367652849,7.33119367652849,7.06552975764118,7.06552975764118,353.830510344439,0.0,1.0
2008-04-14,12.65,12.65,12.64,12.64,1000,7.15031611473288,7.15031611473288,7.14466369092676,7.14466369092676,1769.15255172219,0.0,1.0
2008-04-15,12.55,12.55,12.55,12.55,600,7.09379187667175,7.09379187667175,7.09379187667175,7.09379187667175,1061.49153103332,0.0,1.0
2008-04-16,12.59,12.6,12.59,12.6,1900,7.1164015718962,7.12205399570231,7.1164015718962,7.12205399570231,3361.38984827217,0.0,1.0
2008-04-17,12.59,12.59,12.59,12.59,0,7.1164015718962,7.1164015718962,7.1164015718962,7.1164015718962,0,0.0,1.0
2008-04-18,12.59,12.59,12.59,12.59,0,7.1164015718962,7.1164015718962,7.1164015718962,7.1164015718962,0,0.0,1.0
2008-04-21,12.59,12.59,12.59,12.59,0,7.1164015718962,7.1164015718962,7.1164015718962,7.1164015718962,0,0.0,1.0
2008-04-22,12.59,12.59,12.59,12.59,0,7.1164015718962,7.1164015718962,7.1164015718962,7.1164015718962,0,0.0,1.0
2008-04-23,11.92,12.2,11.92,12.2,400,6.73768917688663,6.89595704345779,6.73768917688663,6.89595704345779,707.661020688878,0.0,1.0
2008-04-24,11.92,11.92,11.92,11.92,0,6.73768917688663,6.73768917688663,6.73768917688663,6.73768917688663,0,0.0,1.0
2008-04-25,12.24,12.24,11.97,12.0,2800,6.91856673868224,6.91856673868224,6.7659512959172,6.78290856733553,4953.62714482215,0.0,1.0
2008-04-28,12.24,12.24,12.24,12.24,0,6.91856673868224,6.91856673868224,6.91856673868224,6.91856673868224,0,0.0,1.0
2008-04-29,12.24,12.24,12.24,12.24,0,6.91856673868224,6.91856673868224,6.91856673868224,6.91856673868224,0,0.0,1.0
2008-04-30,12.24,12.24,12.24,12.24,0,6.91856673868224,6.91856673868224,6.91856673868224,6.91856673868224,0,0.0,1.0
2008-05-01,12.0,12.14,11.44,11.44,700,6.78290856733553,6.86204250062112,6.46637283419321,6.46637283419321,1238.40678620554,0.0,1.0
2008-05-02,12.34,12.34,12.34,12.34,200,6.97509097674337,6.97509097674337,6.97509097674337,6.97509097674337,353.830510344439,0.0,1.0
2008-05-05,12.32,12.32,11.94,11.94,1900,6.96378612913115,6.96378612913115,6.74899402449886,6.74899402449886,3361.38984827217,0.0,1.0
2008-05-06,12.32,12.32,12.32,12.32,0,6.96378612913115,6.96378612913115,6.96378612913115,6.96378612913115,0,0.0,1.0
2008-05-07,12.32,12.32,12.32,12.32,0,6.96378612913115,6.96378612913115,6.96378612913115,6.96378612913115,0,0.0,1.0
2008-05-08,12.32,12.32,12.32,12.32,0,6.96378612913115,6.96378612913115,6.96378612913115,6.96378612913115,0,0.0,1.0
2008-05-09,12.4,12.4,12.25,12.25,200,7.00900551958005,7.00900551958005,6.92421916248836,6.92421916248836,353.830510344439,0.0,1.0
2008-05-12,12.4,12.4,12.4,12.4,0,7.00900551958005,7.00900551958005,7.00900551958005,7.00900551958005,0,0.0,1.0
2008-05-13,13.15,13.15,12.66,12.66,240,7.43293730503852,7.43293730503852,7.15596853853899,7.15596853853899,424.596612413327,0.0,1.0
2008-05-14,13.0,13.0,13.0,13.0,200,7.34815094794683,7.34815094794683,7.34815094794683,7.34815094794683,353.830510344439,0.0,1.0
2008-05-15,12.3001,12.3001,12.3001,12.3001,200,6.95253780575698,6.95253780575698,6.95253780575698,6.95253780575698,353.830510344439,0.0,1.0
2008-05-16,12.3,12.3,12.3,12.3,0,6.95248128151892,6.95248128151892,6.95248128151892,6.95248128151892,0,0.0,1.0
2008-05-19,12.3001,12.3001,12.3001,12.3001,0,6.95253780575698,6.95253780575698,6.95253780575698,6.95253780575698,0,0.0,1.0
2008-05-20,12.25,12.25,12.25,12.25,200,6.92421916248836,6.92421916248836,6.92421916248836,6.92421916248836,353.830510344439,0.0,1.0
2008-05-21,12.25,12.25,12.25,12.25,0,6.92421916248836,6.92421916248836,6.92421916248836,6.92421916248836,0,0.0,1.0
2008-05-22,12.6,12.6,12.19,12.19,300,7.12205399570231,7.12205399570231,6.89030461965168,6.89030461965168,530.745765516659,0.0,1.0
2008-05-23,12.035,12.035,12.0,12.03,500,6.80269205065693,6.80269205065693,6.78290856733553,6.79986583875387,884.576275861098,0.0,1.0
2008-05-27,12.55,12.85,12.15,12.39,3600,7.09379187667175,7.26336459085513,6.86769492442723,7.00335309577394,6368.9491861999,0.0,1.0
2008-05-28,12.3,12.3,11.9,12.01,5800,6.95248128151892,6.95248128151892,6.7263843292744,6.78856099114165,10261.0847999887,0.0,1.0
2008-05-29,12.0001,12.0001,12.0001,12.0001,200,6.78296509157359,6.78296509157359,6.78296509157359,6.78296509157359,353.830510344439,0.0,1.0
2008-05-30,12.1,12.1,12.1,12.1,100,6.83943280539666,6.83943280539666,6.83943280539666,6.83943280539666,176.91525517222,0.0,1.0
2008-06-02,11.9,12.01,11.9,12.0,3400,6.7263843292744,6.78856099114165,6.7263843292744,6.78290856733553,6015.11867585547,0.0,1.0
2008-06-03,11.45,11.5,11.45,11.5,2100,6.47202525799932,6.50028737702989,6.47202525799932,6.50028737702989,3715.22035861661,0.0,1.0
2008-06-04,10.9145,11.25,10.9145,11.25,2000,6.16933796318197,6.35897678187706,6.16933796318197,6.35897678187706,3538.30510344439,0.0,1.0
2008-06-05,10.53,10.53,10.53,10.53,200,5.95200226783693,5.95200226783693,5.95200226783693,5.95200226783693,353.830510344439,0.0,1.0
2008-06-06,10.26,10.3,10.26,10.3,600,5.79938682507188,5.82199652029633,5.79938682507188,5.82199652029633,1061.49153103332,0.0,1.0
2008-06-09,10.27,10.31,10.27,10.31,1200,5.80503924887799,5.82764894410245,5.80503924887799,5.82764894410245,2122.98306206664,0.0,1.0
2008-06-10,10.27,10.27,10.27,10.27,0,5.80503924887799,5.80503924887799,5.80503924887799,5.80503924887799,0,0.0,1.0
2008-06-11,10.27,10.27,10.27,10.27,0,5.80503924887799,5.80503924887799,5.80503924887799,5.80503924887799,0,0.0,1.0
2008-06-12,10.0,10.11,10.0,10.11,400,5.65242380611295,5.71460046798019,5.65242380611295,5.71460046798019,707.661020688877,0.0,1.0
2008-06-13,10.0,10.0,10.0,10.0,0,5.65242380611295,5.65242380611295,5.65242380611295,5.65242380611295,0,0.0,1.0
2008-06-16,10.56,10.56,10.32,10.5,1600,5.96895953925527,5.96895953925527,5.83330136790856,5.93504499641859,2830.64408275551,0.0,1.0
2008-06-17,11.0,11.0,11.0,11.0,200,6.21766618672424,6.21766618672424,6.21766618672424,6.21766618672424,353.830510344439,0.0,1.0
2008-06-18,10.7,10.7,10.7,10.7,200,6.04809347254085,6.04809347254085,6.04809347254085,6.04809347254085,353.830510344439,0.0,1.0
2008-06-19,11.0,11.0,10.77,10.77,400,6.21766618672424,6.21766618672424,6.08766043918364,6.08766043918364,707.661020688878,0.0,1.0
2008-06-20,11.0,11.0,11.0,11.0,0,6.21766618672424,6.21766618672424,6.21766618672424,6.21766618672424,0,0.0,1.0
2008-06-23,10.26,10.26,10.26,10.26,100,5.79938682507188,5.79938682507188,5.79938682507188,5.79938682507188,176.91525517222,0.0,1.0
2008-06-24,10.26,10.26,10.26,10.26,0,5.79938682507188,5.79938682507188,5.79938682507188,5.79938682507188,0,0.0,1.0
2008-06-25,10.26,10.26,10.26,10.26,0,5.79938682507188,5.79938682507188,5.79938682507188,5.79938682507188,0,0.0,1.0
2008-06-26,9.9,9.95,9.9,9.95,200,5.59589956805182,5.62416168708238,5.59589956805182,5.62416168708238,353.830510344439,0.0,1.0
2008-06-27,9.9,9.9,9.9,9.9,0,5.59589956805182,5.59589956805182,5.59589956805182,5.59589956805182,0,0.0,1.0
2008-06-30,10.24,10.24,9.91,9.91,200,5.78808197745966,5.78808197745966,5.60155199185793,5.60155199185793,353.830510344439,0.0,1.0
2008-07-01,10.24,10.24,10.24,10.24,0,5.78808197745966,5.78808197745966,5.78808197745966,5.78808197745966,0,0.0,1.0
2008-07-02,10.24,10.24,10.24,10.24,0,5.78808197745966,5.78808197745966,5.78808197745966,5.78808197745966,0,0.0,1.0
2008-07-03,10.24,10.24,10.24,10.24,0,5.78808197745966,5.78808197745966,5.78808197745966,5.78808197745966,0,0.0,1.0
2008-07-07,9.8601,10.82,9.8,9.8,1859,5.57334639706542,6.11592255821421,5.53937532999069,5.53937532999069,3288.85459365156,0.0,1.0
2008-07-08,9.86,9.86,9.86,9.86,0,5.57328987282736,5.57328987282736,5.57328987282736,5.57328987282736,0,0.0,1.0
2008-07-09,9.8601,9.8601,9.8601,9.8601,0,5.57334639706542,5.57334639706542,5.57334639706542,5.57334639706542,0,0.0,1.0
2008-07-10,10.45,10.45,10.2,10.2,500,5.90678287738803,5.90678287738803,5.7654722822352,5.7654722822352,884.576275861097,0.0,1.0
2008-07-11,10.45,10.45,10.45,10.45,400,5.90678287738803,5.90678287738803,5.90678287738803,5.90678287738803,707.661020688878,0.0,1.0
2008-07-14,10.45,10.45,10.45,10.45,0,5.90678287738803,5.90678287738803,5.90678287738803,5.90678287738803,0,0.0,1.0
2008-07-15,10.15,10.15,9.86,10.06,1800,5.73721016320464,5.73721016320464,5.57328987282736,5.68633834894962,3184.47459309995,0.0,1.0
2008-07-16,9.8,9.8,9.8,9.8,500,5.53937532999069,5.53937532999069,5.53937532999069,5.53937532999069,884.576275861097,0.0,1.0
2008-07-17,9.91,9.91,9.91,9.91,600,5.60155199185793,5.60155199185793,5.60155199185793,5.60155199185793,1061.49153103332,0.0,1.0
2008-07-18,9.8,9.84,9.8,9.84,300,5.53937532999069,5.56198502521514,5.53937532999069,5.56198502521514,530.745765516658,0.0,1.0
2008-07-21,10.01,10.39,9.91,10.39,4500,5.65807622991906,5.87286833455135,5.60155199185793,5.87286833455135,7961.18648274988,0.0,1.0
2008-07-22,9.86,9.86,9.43,9.43,500,5.57328987282736,5.57328987282736,5.33023564916451,5.33023564916451,884.576275861098,0.0,1.0
2008-07-23,10.08,10.12,10.0,10.0,500,5.69764319656185,5.7202528917863,5.65242380611295,5.65242380611295,884.576275861097,0.0,1.0
2008-07-24,10.08,10.08,10.08,10.08,0,5.69764319656185,5.69764319656185,5.69764319656185,5.69764319656185,0,0.0,1.0
2008-07-25,10.08,10.08,10.08,10.08,0,5.69764319656185,5.69764319656185,5.69764319656185,5.69764319656185,0,0.0,1.0
2008-07-28,9.98,9.98,9.98,9.98,200,5.64111895850072,5.64111895850072,5.64111895850072,5.64111895850072,353.830510344439,0.0,1.0
2008-07-29,9.98,9.98,9.98,9.98,0,5.64111895850072,5.64111895850072,5.64111895850072,5.64111895850072,0,0.0,1.0
2008-07-30,10.39,10.39,9.84,9.84,200,5.87286833455135,5.87286833455135,5.56198502521514,5.56198502521514,353.830510344439,0.0,1.0
2008-07-31,10.18,10.4,10.18,10.4,1800,5.75416743462298,5.87852075835746,5.75416743462298,5.87852075835746,3184.47459309995,0.0,1.0
2008-08-01,10.18,10.18,10.18,10.18,0,5.75416743462298,5.75416743462298,5.75416743462298,5.75416743462298,0,0.0,1.0
2008-08-04,10.18,10.18,10.18,10.18,0,5.75416743462298,5.75416743462298,5.75416743462298,5.75416743462298,0,0.0,1.0
2008-08-05,10.18,10.18,10.18,10.18,0,5.75416743462298,5.75416743462298,5.75416743462298,5.75416743462298,0,0.0,1.0
2008-08-06,9.932,9.932,9.932,9.932,100,5.61398732423138,5.61398732423138,5.61398732423138,5.61398732423138,176.915255172219,0.0,1.0
2008-08-07,9.93,9.93,9.93,9.93,0,5.61285683947015,5.61285683947015,5.61285683947015,5.61285683947015,0,0.0,1.0
2008-08-08,10.295,10.3,10.295,10.3,200,5.81917030839328,5.82199652029633,5.81917030839328,5.82199652029633,353.830510344439,0.0,1.0
2008-08-11,10.3,10.3,10.3,10.3,0,5.82199652029633,5.82199652029633,5.82199652029633,5.82199652029633,0,0.0,1.0
2008-08-12,10.45,10.45,10.445,10.45,500,5.90678287738803,5.90678287738803,5.90395666548497,5.90678287738803,884.576275861097,0.0,1.0
2008-08-13,10.45,10.45,10.45,10.45,0,5.90678287738803,5.90678287738803,5.90678287738803,5.90678287738803,0,0.0,1.0
2008-08-14,10.055,10.06,10.055,10.06,400,5.68351213704657,5.68633834894962,5.68351213704657,5.68633834894962,707.661020688878,0.0,1.0
2008-08-15,10.06,10.06,10.06,10.06,0,5.68633834894962,5.68633834894962,5.68633834894962,5.68633834894962,0,0.0,1.0
2008-08-18,10.055,10.055,10.055,10.055,0,5.68351213704657,5.68351213704657,5.68351213704657,5.68351213704657,0,0.0,1.0
2008-08-19,10.2,10.2,10.2,10.2,100,5.7654722822352,5.7654722822352,5.7654722822352,5.7654722822352,176.91525517222,0.0,1.0
2008-08-20,10.2,10.2,10.2,10.2,0,5.7654722822352,5.7654722822352,5.7654722822352,5.7654722822352,0,0.0,1.0
2008-08-21,10.2,10.2,10.2,10.2,0,5.7654722822352,5.7654722822352,5.7654722822352,5.7654722822352,0,0.0,1.0
2008-08-22,10.2,10.2,10.2,10.2,0,5.7654722822352,5.7654722822352,5.7654722822352,5.7654722822352,0,0.0,1.0
2008-08-25,10.2,10.2,10.2,10.2,0,5.7654722822352,5.7654722822352,5.7654722822352,5.7654722822352,0,0.0,1.0
2008-08-26,10.78,10.78,10.02,10.02,1300,6.09331286298975,6.09331286298975,5.66372865372517,5.66372865372517,2299.89831723886,0.0,1.0
2008-08-27,10.51,10.51,10.25,10.25,200,5.9406974202247,5.9406974202247,5.79373440126577,5.79373440126577,353.830510344439,0.0,1.0
2008-08-28,10.52,10.52,10.52,10.52,100,5.94634984403082,5.94634984403082,5.94634984403082,5.94634984403082,176.915255172219,0.0,1.0
2008-08-29,10.36,10.36,10.36,10.36,700,5.85591106313301,5.85591106313301,5.85591106313301,5.85591106313301,1238.40678620554,0.0,1.0
2008-09-02,11.1,11.1,10.68,10.68,441,6.27419042478537,6.27419042478537,6.03678862492862,6.03678862492862,780.196275309488,0.0,1.0
2008-09-03,10.58,10.76,10.58,10.76,600,5.9802643868675,6.08200801537753,5.9802643868675,6.08200801537753,1061.49153103332,0.0,1.0
2008-09-04,10.58,10.58,10.58,10.58,0,5.9802643868675,5.9802643868675,5.9802643868675,5.9802643868675,0,0.0,1.0
2008-09-05,10.58,10.58,10.58,10.58,0,5.9802643868675,5.9802643868675,5.9802643868675,5.9802643868675,0,0.0,1.0
2008-09-08,10.58,10.58,10.58,10.58,0,5.9802643868675,5.9802643868675,5.9802643868675,5.9802643868675,0,0.0,1.0
2008-09-09,10.58,10.58,10.58,10.58,0,5.9802643868675,5.9802643868675,5.9802643868675,5.9802643868675,0,0.0,1.0
2008-09-10,10.58,10.58,10.58,10.58,0,5.9802643868675,5.9802643868675,5.9802643868675,5.9802643868675,0,0.0,1.0
2008-09-11,10.53,10.53,10.53,10.53,100,5.95200226783693,5.95200226783693,5.95200226783693,5.95200226783693,176.91525517222,0.0,1.0
2008-09-12,10.53,10.53,10.53,10.53,0,5.95200226783693,5.95200226783693,5.95200226783693,5.95200226783693,0,0.0,1.0
2008-09-15,10.2,10.5,9.56,10.11,2051,5.7654722822352,5.93504499641859,5.40371715864398,5.71460046798019,3628.53188358222,0.0,1.0
2008-09-16,10.2,10.2,10.2,10.2,0,5.7654722822352,5.7654722822352,5.7654722822352,5.7654722822352,0,0.0,1.0
2008-09-17,10.0,10.0,9.52,9.52,3600,5.65242380611295,5.65242380611295,5.38110746341952,5.38110746341952,6368.9491861999,0.0,1.0
2008-09-18,9.59,9.59,8.96,8.96,9694,5.42067443006231,5.42067443006231,5.0645717302772,5.0645717302772,17150.164836395,0.0,1.0
2008-09-19,9.59,9.59,9.59,9.59,0,5.42067443006231,5.42067443006231,5.42067443006231,5.42067443006231,0,0.0,1.0
2008-09-22,9.505,9.505,9.5,9.5,3200,5.37262882771035,5.37262882771035,5.3698026158073,5.3698026158073,5661.28816551103,0.0,1.0
2008-09-23,9.51,9.51,9.51,9.51,0,5.37545503961341,5.37545503961341,5.37545503961341,5.37545503961341,0,0.0,1.0
2008-09-24,9.2,9.2,9.2,9.2,500,5.20022990162391,5.20022990162391,5.20022990162391,5.20022990162391,884.576275861097,0.0,1.0
2008-09-25,10.0,10.35,9.21,9.21,1900,5.65242380611295,5.8502586393269,5.20588232543002,5.20588232543002,3361.38984827217,0.0,1.0
2008-09-26,10.134,10.166,10.0,10.0,1100,5.72816628511486,5.74625404129442,5.65242380611295,5.65242380611295,1946.06780689441,0.0,1.0
2008-09-29,10.45,10.46,10.02,10.46,2200,5.90678287738803,5.91243530119414,5.66372865372517,5.91243530119414,3892.13561378883,0.0,1.0
2008-09-30,10.45,10.45,10.45,10.45,0,5.90678287738803,5.90678287738803,5.90678287738803,5.90678287738803,0,0.0,1.0
2008-10-01,11.01,11.01,10.45,10.45,600,6.22331861053035,6.22331861053035,5.90678287738803,5.90678287738803,1061.49153103332,0.0,1.0
2008-10-02,11.01,11.01,11.01,11.01,0,6.22331861053035,6.22331861053035,6.22331861053035,6.22331861053035,0,0.0,1.0
2008-10-03,10.35,10.35,10.0,10.3,700,5.8502586393269,5.8502586393269,5.65242380611295,5.82199652029633,1238.40678620554,0.0,1.0
2008-10-06,10.35,10.35,10.35,10.35,0,5.8502586393269,5.8502586393269,5.8502586393269,5.8502586393269,0,0.0,1.0
2008-10-07,9.0,9.3,9.0,9.22,3100,5.08718142550165,5.25675413968504,5.08718142550165,5.21153474923614,5484.37291033881,0.0,1.0
2008-10-08,8.81,8.835,8.81,8.835,200,4.9797853731855,4.99391643270079,4.9797853731855,4.99391643270079,353.830510344439,0.0,1.0
2008-10-09,8.8,8.8,8.8,8.8,300,4.97413294937939,4.97413294937939,4.97413294937939,4.97413294937939,530.745765516659,0.0,1.0
2008-10-10,8.35,8.35,8.35,8.35,200,4.71977387810431,4.71977387810431,4.71977387810431,4.71977387810431,353.830510344439,0.0,1.0
2008-10-13,8.85,8.85,8.845,8.845,500,5.00239506840996,5.00239506840996,4.9995688565069,4.9995688565069,884.576275861097,0.0,1.0
2008-10-14,8.56,8.56,8.56,8.56,100,4.83847477803268,4.83847477803268,4.83847477803268,4.83847477803268,176.91525517222,0.0,1.0
2008-10-15,8.95,8.95,8.95,8.95,100,5.05891930647109,5.05891930647109,5.05891930647109,5.05891930647109,176.915255172219,0.0,1.0
2008-10-16,8.0,8.85,8.0,8.85,1100,4.52193904489036,5.00239506840996,4.52193904489036,5.00239506840996,1946.06780689441,0.0,1.0
2008-10-17,8.0,8.0,8.0,8.0,0,4.52193904489036,4.52193904489036,4.52193904489036,4.52193904489036,0,0.0,1.0
2008-10-20,8.0,8.0,8.0,8.0,0,4.52193904489036,4.52193904489036,4.52193904489036,4.52193904489036,0,0.0,1.0
2008-10-21,8.0,8.0,8.0,8.0,0,4.52193904489036,4.52193904489036,4.52193904489036,4.52193904489036,0,0.0,1.0
2008-10-22,8.06,8.06,8.06,8.06,300,4.55585358772703,4.55585358772703,4.55585358772703,4.55585358772703,530.745765516659,0.0,1.0
2008-10-23,8.06,8.06,8.06,8.06,0,4.55585358772703,4.55585358772703,4.55585358772703,4.55585358772703,0,0.0,1.0
2008-10-24,8.0,8.0,7.0,7.0,800,4.52193904489036,4.52193904489036,3.95669666427906,3.95669666427906,1415.32204137776,0.0,1.0
2008-10-27,8.2,8.2,7.19,7.8,2700,4.63498752101261,4.63498752101261,4.06409271659521,4.4088905687681,4776.71188964993,0.0,1.0
2008-10-28,7.72,7.72,7.39,7.6,1200,4.36367117831919,4.36367117831919,4.17714119271747,4.29584209264584,2122.98306206664,0.0,1.0
2008-10-29,7.47,7.47,7.04,7.05,500,4.22236058316637,4.22236058316637,3.97930635950351,3.98495878330963,884.576275861098,0.0,1.0
2008-10-30,7.44,7.44,7.23,7.23,600,4.20540331174803,4.20540331174803,4.08670241181966,4.08670241181966,1061.49153103332,0.0,1.0
2008-10-31,7.44,7.44,7.44,7.44,0,4.20540331174803,4.20540331174803,4.20540331174803,4.20540331174803,0,0.0,1.0
2008-11-03,7.6,7.6,7.6,7.6,200,4.29584209264584,4.29584209264584,4.29584209264584,4.29584209264584,353.830510344439,0.0,1.0
2008-11-04,7.6,7.6,7.6,7.6,0,4.29584209264584,4.29584209264584,4.29584209264584,4.29584209264584,0,0.0,1.0
2008-11-05,7.48,7.48,7.4699,7.4699,200,4.22801300697248,4.22801300697248,4.22230405892831,4.22230405892831,353.830510344439,0.0,1.0
2008-11-06,7.1,7.11,6.99,7.11,1400,4.01322090234019,4.0188733261463,3.95104424047295,4.0188733261463,2476.81357241107,0.0,1.0
2008-11-07,7.15,7.15,7.15,7.15,100,4.04148302137076,4.04148302137076,4.04148302137076,4.04148302137076,176.915255172219,0.0,1.0
2008-11-10,6.87,7.2,6.87,7.2,1000,3.88321515479959,4.06974514040132,3.88321515479959,4.06974514040132,1769.1525517222,0.0,1.0
2008-11-11,6.62,6.62,6.62,6.62,400,3.74190455964677,3.74190455964677,3.74190455964677,3.74190455964677,707.661020688878,0.0,1.0
2008-11-12,6.16,6.59,6.16,6.59,1000,3.48189306456557,3.72494728822843,3.48189306456557,3.72494728822843,1769.1525517222,0.0,1.0
2008-11-13,5.75,5.75,5.52,5.55,1600,3.25014368851494,3.25014368851494,3.12013794097435,3.13709521239268,2830.64408275552,0.0,1.0
2008-11-14,5.75,5.75,5.75,5.75,0,3.25014368851494,3.25014368851494,3.25014368851494,3.25014368851494,0,0.0,1.0
2008-11-17,5.75,5.75,5.75,5.75,100,3.25014368851494,3.25014368851494,3.25014368851494,3.25014368851494,176.91525517222,0.0,1.0
2008-11-18,5.67,5.67,5.67,5.67,200,3.20492429806604,3.20492429806604,3.20492429806604,3.20492429806604,353.830510344439,0.0,1.0
2008-11-19,5.4,5.4,5.4,5.4,400,3.05230885530099,3.05230885530099,3.05230885530099,3.05230885530099,707.661020688878,0.0,1.0
2008-11-20,5.4,5.4,4.44,4.89,1300,3.05230885530099,3.05230885530099,2.50967616991415,2.76403524118923,2299.89831723885,0.0,1.0
2008-11-21,5.8199,5.82,5.6499,5.65,1000,3.28965413091967,3.28971065515773,3.19356292621575,3.19361945045381,1769.1525517222,0.0,1.0
2008-11-24,5.99,5.99,5.022,5.55,500,3.38580185986165,3.38580185986165,2.83864723542992,3.13709521239268,884.576275861099,0.0,1.0
2008-11-25,6.05,6.05,6.04,6.04,300,3.41971640269833,3.41971640269833,3.41406397889222,3.41406397889222,530.745765516659,0.0,1.0
2008-11-26,6.43,6.8,6.15,6.15,4400,3.63450850733062,3.8436481881568,3.47624064075946,3.47624064075946,7784.27122757767,0.0,1.0
2008-11-28,5.83,6.25,5.83,6.25,4900,3.29536307896385,3.53276487882059,3.29536307896385,3.53276487882059,8668.84750343875,0.0,1.0
2008-12-01,5.55,5.55,5.26,5.26,400,3.13709521239268,3.13709521239268,2.97317492201541,2.97317492201541,707.661020688879,0.0,1.0
2008-12-02,5.55,5.55,5.55,5.55,200,3.13709521239268,3.13709521239268,3.13709521239268,3.13709521239268,353.83051034444,0.0,1.0
2008-12-03,5.35,5.35,5.35,5.35,100,3.02404673627043,3.02404673627043,3.02404673627043,3.02404673627043,176.915255172219,0.0,1.0
2008-12-04,4.99,5.15,4.99,5.15,500,2.82055947925036,2.91099826014817,2.82055947925036,2.91099826014817,884.576275861098,0.0,1.0
2008-12-05,4.99,4.99,4.99,4.99,0,2.82055947925036,2.82055947925036,2.82055947925036,2.82055947925036,0,0.0,1.0
2008-12-08,5.665,5.665,5.5,5.5,300,3.20209808616298,3.20209808616298,3.10883309336212,3.10883309336212,530.745765516659,0.0,1.0
2008-12-09,5.67,5.67,5.67,5.67,0,3.20492429806604,3.20492429806604,3.20492429806604,3.20492429806604,0,0.0,1.0
2008-12-10,5.53,5.55,5.51,5.51,1800,3.12579036478046,3.13709521239268,3.11448551716823,3.11448551716823,3184.47459309995,0.0,1.0
2008-12-11,5.45,5.45,5.05,5.05,300,3.08057097433156,3.08057097433156,2.85447402208704,2.85447402208704,530.745765516658,0.0,1.0
2008-12-12,5.09,5.45,5.05,5.05,1400,2.87708371731149,3.08057097433156,2.85447402208704,2.85447402208704,2476.81357241107,0.0,1.0
2008-12-15,5.0,5.0,5.0,5.0,200,2.82621190305647,2.82621190305647,2.82621190305647,2.82621190305647,353.830510344439,0.0,1.0
2008-12-16,4.92,5.25,4.41,4.41,10800,2.78099251260757,2.9675224982093,2.49271889849581,2.49271889849581,19106.8475585997,0.0,1.0
2008-12-17,5.12,5.42,4.8999,4.94,44800,2.89404098872983,3.06361370291322,2.76963114075728,2.79229736021979,79258.0343171543,0.0,1.0
2008-12-18,5.72,5.9,5.32,5.32,13100,3.2331864170966,3.33493004560664,3.00708946485209,3.00708946485209,23175.8984275608,0.0,1.0
2008-12-19,6.13,6.547,5.95,6.4,5200,3.46493579314724,3.70064186586214,3.3631921646372,3.61755123591229,9199.5932689554,0.0,1.0
2008-12-22,5.5399,5.56,5.0,5.35,22300,3.13138626434851,3.1427476361988,2.82621190305647,3.02404673627043,39452.101903405,0.0,1.0
2008-12-23,5.5,5.55,5.45,5.45,3500,3.10883309336212,3.13709521239268,3.08057097433156,3.08057097433156,6192.03393102768,0.0,1.0
2008-12-24,5.46,5.6,5.01,5.01,4600,3.08622339813767,3.16535733142325,2.83186432686259,2.83186432686259,8138.10173792209,0.0,1.0
2008-12-26,5.67,5.8964,5.55,5.75,9200,3.20492429806604,3.33289517303644,3.13709521239268,3.25014368851494,16276.2034758442,0.0,1.0
2008-12-29,5.65,5.9,5.51,5.51,9100,3.19361945045381,3.33493004560664,3.11448551716823,3.11448551716823,16099.288220672,0.0,1.0
2008-12-30,5.95,6.22,5.58,5.58,8700,3.3631921646372,3.51580760740225,3.15405248381102,3.15405248381102,15391.6271999831,0.0,1.0
2008-12-31,6.53,7.2,5.94,6.34,20600,3.69103274539175,4.06974514040132,3.35753974083109,3.58363669307561,36444.5425654773,0.0,1.0
2009-01-02,7.56,8.77,6.65,6.65,46900,4.27323239742139,4.95717567796105,3.75886183106511,3.75886183106511,82973.2546757709,0.0,1.0
2009-01-05,7.98,8.56,7.6,7.75,55100,4.51063419727813,4.83847477803268,4.29584209264584,4.38062844973753,97480.305599893,0.0,1.0
2009-01-06,8.0,8.7,8.0,8.3,56700,4.52193904489036,4.91760871131826,4.52193904489036,4.69151175907374,100310.949682648,0.0,1.0
2009-01-07,7.95,8.38,7.95,8.0,122500,4.49367692585979,4.73673114952265,4.49367692585979,4.52193904489036,216721.187585969,0.0,1.0
2009-01-08,5.83,6.26,5.0,5.75,87200,4.31053839454173,4.62846832758683,3.69685968657095,4.2513886395566,117937.93569818,1.796,1.0
2009-01-09,5.78,6.01,5.6,6.01,41300,4.27356979767602,4.44362534325829,4.14048284895947,4.44362534325829,55858.2195451244,0.0,1.0
2009-01-12,5.8196,5.83,5.5,5.75,52500,4.30284892639366,4.31053839454173,4.06654565522805,4.2513886395566,71006.2112861751,0.0,1.0
2009-01-13,5.2,5.67,4.78,5.67,38300,3.84473407403379,4.19223888457146,3.53419786036183,4.19223888457146,51800.721757343,0.0,1.0
2009-01-14,4.4,4.93,4.2,4.93,17400,3.25323652418244,3.64510365095896,3.1053621367196,3.64510365095896,23533.4871691323,0.0,1.0
2009-01-15,4.4,4.8,3.58,4.46,11900,3.25323652418244,3.54898529910811,2.6469515355848,3.29759884042129,16094.7412248663,0.0,1.0
2009-01-16,4.31,4.55,3.97,4.55,22000,3.18669304982416,3.36414231477957,2.93530659113734,3.36414231477957,29754.9837770638,0.0,1.0
2009-01-20,4.3,4.73,4.02,4.55,39300,3.17929933045102,3.49722926349612,2.97227518800305,3.36414231477957,53153.2210199367,0.0,1.0
2009-01-21,4.4,4.45,4.22,4.31,6100,3.25323652418244,3.29020512104815,3.12014957546588,3.18669304982416,8250.24550182224,0.0,1.0
2009-01-22,4.21,4.48,3.79,4.12,8300,3.11275585609274,3.31238627916757,2.80221964242078,3.04621238173447,11225.7438795286,0.0,1.0
2009-01-23,4.13,4.13,3.77,3.77,4900,3.05360610110761,3.05360610110761,2.7874322036745,2.7874322036745,6627.24638670967,0.0,1.0
2009-01-26,4.2,4.2,4.02,4.02,10700,3.1053621367196,3.1053621367196,2.97227518800305,2.97227518800305,14471.7421097538,0.0,1.0
2009-01-27,4.14,4.1599,3.85,3.85,11800,3.06099982048075,3.0757133220333,2.84658195865963,2.84658195865963,15959.491298607,0.0,1.0
2009-01-28,4.21,4.21,4.02,4.0575,4500,3.11275585609274,3.11275585609274,2.97227518800305,3.00000163565233,6086.24668167215,0.0,1.0
2009-01-29,4.2,4.2,4.1685,4.17,3800,3.1053621367196,3.1053621367196,3.0820719206942,3.08318097860018,5139.49719785648,0.0,1.0
2009-01-30,4.02,4.02,4.0101,4.0101,400,2.97227518800305,2.97227518800305,2.96495540582364,2.96495540582364,540.999705037524,0.0,1.0
2009-02-02,3.9,4.01,3.85,4.01,2600,2.88355055552534,2.9648814686299,2.84658195865963,2.9648814686299,3516.49808274391,0.0,1.0
2009-02-03,4.07,4.07,3.92,4.0,3000,3.00924378486876,3.00924378486876,2.89833799427163,2.95748774925676,4057.49778778143,0.0,1.0
2009-02-04,4.1,4.2,4.0,4.2,5000,3.03142494298818,3.1053621367196,2.95748774925676,3.1053621367196,6762.49631296906,0.0,1.0
2009-02-05,4.2,4.22,4.1,4.1,2200,3.1053621367196,3.12014957546588,3.03142494298818,3.03142494298818,2975.49837770638,0.0,1.0
2009-02-06,4.39,4.39,4.24,4.29,3600,3.2458428048093,3.2458428048093,3.13493701421217,3.17190561107788,4868.99734533771,0.0,1.0
2009-02-09,4.646,4.646,4.44,4.44,4400,3.43512202076173,3.43512202076173,3.28281140167501,3.28281140167501,5950.99675541277,0.0,1.0
2009-02-10,4.44,4.87,4.44,4.65,3000,3.28281140167501,3.60074133472011,3.28281140167501,3.43807950851099,4057.49778778143,0.0,1.0
2009-02-11,4.5,4.706,4.2,4.43,8600,3.32717371791386,3.47948433700058,3.1053621367196,3.27541768230186,11631.4936583068,0.0,1.0
2009-02-12,4.429,4.7884,4.37,4.505,13000,3.27467831036455,3.54040858463527,3.23105536606301,3.33087057760043,17582.4904137195,0.0,1.0
2009-02-13,4.4501,4.66,4.41,4.41,2100,3.29027905824188,3.44547322788413,3.26063024355558,3.26063024355558,2840.248451447,0.0,1.0
2009-02-17,4.32,4.32,4.26,4.26,400,3.1940867691973,3.1940867691973,3.14972445295845,3.14972445295845,540.999705037525,0.0,1.0
2009-02-18,4.25,4.4,4.1,4.4,12200,3.14233073358531,3.25323652418244,3.03142494298818,3.25323652418244,16500.4910036445,0.0,1.0
2009-02-19,4.15,4.25,4.12,4.25,3900,3.06839353985389,3.14233073358531,3.04621238173447,3.14233073358531,5274.74712411586,0.0,1.0
2009-02-20,4.1,4.1,4.0152,4.04,4700,3.03142494298818,3.03142494298818,2.96872620270394,2.98706262674933,6356.74653419091,0.0,1.0
2009-02-23,4.1,4.1,3.86,3.8601,1100,3.03142494298818,3.03142494298818,2.85397567803278,2.85404961522651,1487.74918885319,0.0,1.0
2009-02-24,3.99,3.99,3.9,3.9001,2600,2.95009402988362,2.95009402988362,2.88355055552534,2.88362449271908,3516.49808274391,0.0,1.0
2009-02-25,3.98,4.04,3.95,4.0,3900,2.94270031051048,2.98706262674933,2.92051915239105,2.95748774925676,5274.74712411586,0.0,1.0
2009-02-26,4.15,4.45,3.85,4.15,2500,3.06839353985389,3.29020512104815,2.84658195865963,3.06839353985389,3381.24815648453,0.0,1.0
2009-02-27,4.12,4.12,4.0,4.01,1600,3.04621238173447,3.04621238173447,2.95748774925676,2.9648814686299,2163.99882015009,0.0,1.0
2009-03-02,3.7,4.1,3.7,4.1,3300,2.73567616806251,3.03142494298818,2.73567616806251,3.03142494298818,4463.24756655957,0.0,1.0
2009-03-03,3.86,3.86,3.46,3.46,29600,2.85397567803278,2.85397567803278,2.5582269031071,2.5582269031071,40033.9781727767,0.0,1.0
2009-03-04,3.98,4.09,3.9,4.09,700,2.94270031051048,3.02403122361504,2.88355055552534,3.02403122361504,946.749483815667,0.0,1.0
2009-03-05,3.987,3.987,3.71,3.9499,800,2.94787591407168,2.94787591407168,2.74306988743565,2.92044521519732,1081.99941007505,0.0,1.0
2009-03-06,3.6999,3.78,3.6,3.654,13200,2.73560223086877,2.79482592304764,2.66173897433109,2.70166505894605,17852.9902662383,0.0,1.0
2009-03-09,3.59,3.75,3.5,3.69,16900,2.65434525495794,2.77264476492822,2.58780178059967,2.72828244868936,22857.2375378354,0.0,1.0
2009-03-10,4.02,4.05,3.71,3.71,7700,2.97227518800305,2.99445634612247,2.74306988743565,2.74306988743565,10414.2443219723,0.0,1.0
2009-03-11,3.89,4.0,3.64,3.66,3300,2.8761568361522,2.95748774925676,2.69131385182365,2.70610129056994,4463.24756655958,0.0,1.0
2009-03-12,3.8499,3.86,3.68,3.75,2500,2.8465080214659,2.85397567803278,2.72088872931622,2.77264476492822,3381.24815648453,0.0,1.0
2009-03-13,3.9,3.9,3.75,3.9,3200,2.88355055552534,2.88355055552534,2.77264476492822,2.88355055552534,4327.9976403002,0.0,1.0
2009-03-16,3.9,3.9,3.9,3.9,300,2.88355055552534,2.88355055552534,2.88355055552534,2.88355055552534,405.749778778144,0.0,1.0
2009-03-17,4.17,4.19,3.95,3.95,400,3.08318097860018,3.09796841734646,2.92051915239105,2.92051915239105,540.999705037523,0.0,1.0
2009-03-18,4.17,4.17,4.17,4.17,0,3.08318097860018,3.08318097860018,3.08318097860018,3.08318097860018,0,0.0,1.0
2009-03-19,4.22,4.4,3.99,4.035,3000,3.12014957546588,3.25323652418244,2.95009402988362,2.98336576706276,4057.49778778144,0.0,1.0
2009-03-20,4.13,4.34,4.13,4.25,3700,3.05360610110761,3.20887420794359,3.05360610110761,3.14233073358531,5004.24727159709,0.0,1.0
2009-03-23,4.39,4.6,4.18,4.31,2500,3.2458428048093,3.40111091164528,3.09057469797332,3.18669304982416,3381.24815648452,0.0,1.0
2009-03-24,4.295,4.55,4.06,4.4,5800,3.17560247076445,3.36414231477957,3.00185006549561,3.25323652418244,7844.4957230441,0.0,1.0
2009-03-25,4.62,4.85,4.38,4.41,3800,3.41589835039156,3.58595389597382,3.23844908543616,3.26063024355558,5139.49719785648,0.0,1.0
2009-03-26,4.5518,4.56,4.4,4.56,3500,3.36547318426673,3.37153603415271,3.25323652418244,3.37153603415271,4733.74741907834,0.0,1.0
2009-03-27,4.5,4.5,4.5,4.5,1000,3.32717371791386,3.32717371791386,3.32717371791386,3.32717371791386,1352.49926259381,0.0,1.0
2009-03-30,4.4,4.6,4.29,4.5,1900,3.25323652418244,3.40111091164528,3.17190561107788,3.32717371791386,2569.74859892824,0.0,1.0
2009-03-31,4.5501,4.5501,4.55,4.55,600,3.3642162519733,3.3642162519733,3.36414231477957,3.36414231477957,811.499557556286,0.0,1.0
2009-04-01,4.63,4.63,4.38,4.38,1900,3.4232920697647,3.4232920697647,3.23844908543616,3.23844908543616,2569.74859892824,0.0,1.0
2009-04-02,4.62,4.62,4.43,4.56,3600,3.41589835039156,3.41589835039156,3.27541768230186,3.37153603415271,4868.99734533772,0.0,1.0
2009-04-03,4.6399,4.64,4.61,4.61,2300,3.43061185194411,3.43068578913784,3.40850463101842,3.40850463101842,3110.74830396577,0.0,1.0
2009-04-06,4.58,4.64,4.52,4.64,3800,3.38632347289899,3.43068578913784,3.34196115666014,3.43068578913784,5139.49719785648,0.0,1.0
2009-04-07,4.55,4.55,4.51,4.51,400,3.36414231477957,3.36414231477957,3.334567437287,3.334567437287,540.999705037524,0.0,1.0
2009-04-08,4.502,4.51,4.5,4.5,3000,3.32865246178849,3.334567437287,3.32717371791386,3.32717371791386,4057.49778778143,0.0,1.0
2009-04-09,4.64,4.64,4.5,4.5,6400,3.43068578913784,3.43068578913784,3.32717371791386,3.32717371791386,8655.9952806004,0.0,1.0
2009-04-13,4.55,4.55,4.55,4.55,600,3.36414231477957,3.36414231477957,3.36414231477957,3.36414231477957,811.499557556286,0.0,1.0
2009-04-14,4.785,4.8,4.64,4.64,4100,3.5378947200484,3.54898529910811,3.43068578913784,3.43068578913784,5545.24697663463,0.0,1.0
2009-04-15,4.75,4.9,4.75,4.85,5300,3.51201670224241,3.62292249283953,3.51201670224241,3.58595389597382,7168.24609174719,0.0,1.0
2009-04-16,4.89,4.9,4.89,4.9,2100,3.61552877346639,3.62292249283953,3.61552877346639,3.62292249283953,2840.248451447,0.0,1.0
2009-04-17,4.77,5.1055,4.77,4.89,13600,3.52680414098869,3.7748634259576,3.52680414098869,3.61552877346639,18393.9899712758,0.0,1.0
2009-04-20,4.65,4.86,4.65,4.86,1100,3.43807950851099,3.59334761534697,3.43807950851099,3.59334761534697,1487.74918885319,0.0,1.0
2009-04-21,4.9,5.17,4.8,5.17,2000,3.62292249283953,3.82255291591437,3.54898529910811,3.82255291591437,2704.99852518762,0.0,1.0
2009-04-22,4.9,4.95,4.89,4.89,1200,3.62292249283953,3.65989108970524,3.61552877346639,3.61552877346639,1622.99911511257,0.0,1.0
2009-04-23,5.007,5.2,4.96,5.14,2000,3.70203529013215,3.84473407403379,3.66728480907839,3.80037175779494,2704.99852518762,0.0,1.0
2009-04-24,5.1199,5.15,4.96,5.15,3300,3.78551038185492,3.80776547716808,3.66728480907839,3.80776547716808,4463.24756655958,0.0,1.0
2009-04-27,5.167,5.25,4.98,5.0,5500,3.82033480010242,3.8817026708995,3.68207224782467,3.69685968657095,7438.74594426596,0.0,1.0
2009-04-28,5.38,5.79,5.2,5.26,21200,3.97782102275035,4.28096351704916,3.84473407403379,3.88909639027264,28672.9843669888,0.0,1.0
2009-04-29,5.46,5.46,5.3256,5.3256,400,4.03697077773548,4.03697077773548,3.93759918936045,3.93759918936045,540.999705037524,0.0,1.0
2009-04-30,5.4595,5.46,5.4501,5.46,900,4.03660109176682,4.03697077773548,4.02965099555607,4.03697077773548,1217.24933633443,0.0,1.0
2009-05-01,5.52,5.52,5.5,5.5,1200,4.08133309397433,4.08133309397433,4.06654565522805,4.06654565522805,1622.99911511257,0.0,1.0
2009-05-04,6.2,6.3,6.0501,6.3,20000,4.58410601134798,4.6580432050794,4.47327415794458,4.6580432050794,27049.9852518762,0.0,1.0
2009-05-05,6.0,6.256,6.0,6.1,3800,4.43623162388514,4.62551083983758,4.43623162388514,4.51016881761656,5139.49719785648,0.0,1.0
2009-05-06,6.09,6.09,5.7,5.7,2300,4.50277509824342,4.50277509824342,4.21442004269089,4.21442004269089,3110.74830396576,0.0,1.0
2009-05-07,5.9001,6.0,5.9,6.0,5700,4.36236836734746,4.43623162388514,4.36229443015373,4.43623162388514,7709.24579678471,0.0,1.0
2009-05-08,6.09,6.09,5.93,5.94,5400,4.50277509824342,4.50277509824342,4.38447558827315,4.39186930764629,7303.49601800658,0.0,1.0
2009-05-11,6.4,6.4,6.11,6.24,4700,4.73198039881082,4.73198039881082,4.51756253698971,4.61368088884055,6356.74653419091,0.0,1.0
2009-05-12,6.2,6.2,6.1999,6.1999,3700,4.58410601134798,4.58410601134798,4.58403207415425,4.58403207415425,5004.2472715971,0.0,1.0
2009-05-13,5.9168,6.182,5.91,6.182,1700,4.3747158787006,4.57079731647633,4.36968814952687,4.57079731647633,2299.24874640948,0.0,1.0
2009-05-14,5.84,5.87,5.2,5.85,1900,4.31793211391487,4.3401132720343,3.84473407403379,4.32532583328801,2569.74859892824,0.0,1.0
2009-05-15,5.9,6.0,5.85,5.99,1400,4.36229443015373,4.43623162388514,4.32532583328801,4.428837904512,1893.49896763133,0.0,1.0
2009-05-18,6.15,6.2,5.95,6.0,8800,4.54713741448227,4.58410601134798,4.39926302701943,4.43623162388514,11901.9935108255,0.0,1.0
2009-05-19,7.2299,8.03,6.5,6.5,63672,5.34558516958787,5.93715665663295,4.80591759254224,4.80591759254224,86116.3330478731,0.0,1.0
2009-05-20,7.4001,7.88,6.8,7.3,32100,5.47142627331874,5.82625086603582,5.0277291737365,5.39741514239359,43415.2263292613,0.0,1.0
2009-05-21,7.15,7.54,7.1,7.54,9400,5.28650935179646,5.574864407349,5.24954075493075,5.574864407349,12713.4930683818,0.0,1.0
2009-05-22,7.46,7.46,7.22,7.29,10800,5.51571465236386,5.51571465236386,5.33826538740846,5.39002142302045,14606.9920360132,0.0,1.0
2009-05-26,7.27,7.29,7.0,7.03,7900,5.37523398427417,5.39002142302045,5.17560356119933,5.19778471931876,10684.7441744911,0.0,1.0
2009-05-27,7.3399,7.46,7.138,7.46,2200,5.42691608269243,5.51571465236386,5.27763688854869,5.51571465236386,2975.49837770638,0.0,1.0
2009-05-28,7.1199,7.13,7.1,7.13,2200,5.26425425648331,5.27172191305018,5.24954075493075,5.27172191305018,2975.49837770638,0.0,1.0
2009-05-29,7.27,7.27,6.9,7.13,12700,5.37523398427417,5.37523398427417,5.10166636746792,5.27172191305018,17176.7406349414,0.0,1.0
2009-06-01,7.3001,7.5,7.236,7.5,4800,5.39748907958732,5.54528952985643,5.35009533840548,5.54528952985643,6491.99646045029,0.0,1.0
2009-06-02,7.4,7.7882,7.4,7.4,5100,5.47135233612501,5.75837652219038,5.47135233612501,5.47135233612501,6897.74623922844,0.0,1.0
2009-06-03,6.95,7.1899,6.95,7.1,7500,5.13863496433363,5.3160102920953,5.13863496433363,5.24954075493075,10143.7444694536,0.0,1.0
2009-06-04,7.22,7.22,7.22,7.22,200,5.33826538740846,5.33826538740846,5.33826538740846,5.33826538740846,270.499852518762,0.0,1.0
2009-06-05,7.1999,7.1999,6.9901,6.9901,300,5.32340401146844,5.32340401146844,5.16828377901992,5.16828377901992,405.749778778143,0.0,1.0
2009-06-08,6.8699,7.0799,6.5,7.0,15400,5.07941127215476,5.23467937899074,4.80591759254224,5.17560356119933,20828.4886439447,0.0,1.0
2009-06-09,7.0999,7.1,7.05,7.0999,4400,5.24946681773702,5.24954075493075,5.21257215806504,5.24946681773702,5950.99675541277,0.0,1.0
2009-06-10,7.29,7.3199,7.2,7.31,2300,5.39002142302045,5.41212864394614,5.32347794866217,5.40480886176673,3110.74830396576,0.0,1.0
2009-06-11,7.3098,7.32,7.0101,7.32,1600,5.40466098737927,5.41220258113988,5.18307121776621,5.41220258113988,2163.9988201501,0.0,1.0
2009-06-12,7.32,7.32,7.2109,7.32,600,5.41220258113988,5.41220258113988,5.3315371027789,5.41220258113988,811.499557556286,0.0,1.0
2009-06-15,6.78,7.0,6.31,7.0,5100,5.01294173499021,5.17560356119933,4.66543692445254,5.17560356119933,6897.74623922844,0.0,1.0
2009-06-16,6.7899,6.7899,6.7899,6.7899,100,5.02026151716962,5.02026151716962,5.02026151716962,5.02026151716962,135.249926259381,0.0,1.0
2009-06-17,6.4,6.8,6.4,6.79,6500,4.73198039881082,5.0277291737365,4.73198039881082,5.02033545436335,8791.24520685977,0.0,1.0
2009-06-18,6.95,6.95,6.878,6.94,1300,5.13863496433363,5.13863496433363,5.085400184847,5.13124124496048,1758.24904137195,0.0,1.0
2009-06-19,6.9,7.1548,6.9,6.95,4300,5.10166636746792,5.29005833709557,5.10166636746792,5.13863496433363,5815.74682915338,0.0,1.0
2009-06-22,7.07,7.29,6.81,6.83,6900,5.22735959681133,5.39002142302045,5.03512289310964,5.04991033185592,9332.24491189729,0.0,1.0
2009-06-23,6.98,7.01,6.915,7.01,1300,5.16081612245305,5.18299728057248,5.11275694652763,5.18299728057248,1758.24904137195,0.0,1.0
2009-06-24,7.19,7.19,7.1,7.1615,3300,5.31608422928903,5.31608422928903,5.24954075493075,5.29501212907558,4463.24756655958,0.0,1.0
2009-06-25,7.2,7.2,7.2,7.2,500,5.32347794866217,5.32347794866217,5.32347794866217,5.32347794866217,676.249631296906,0.0,1.0
2009-06-26,7.335,7.37,7.335,7.37,1100,5.42329316019959,5.44917117800559,5.42329316019959,5.44917117800559,1487.74918885319,0.0,1.0
2009-06-29,7.71,8.49,7.45,7.53,27800,5.70055763669241,6.27726774779748,5.50832093299072,5.56747068797586,37599.4795001079,0.0,1.0
2009-06-30,7.9447,7.9601,7.9234,7.9234,2500,5.87408823038005,5.88547455821469,5.85833960811526,5.85833960811526,3381.24815648453,0.0,1.0
2009-07-01,7.71,8.09,7.55,8.0899,3800,5.70055763669241,5.9815189728718,5.58225812672214,5.98144503567807,5139.49719785648,0.0,1.0
2009-07-02,7.61,7.9861,7.61,7.74,1900,5.62662044296099,5.90469822858486,5.62662044296099,5.72273879481184,2569.74859892824,0.0,1.0
2009-07-06,7.03,7.65,7.0,7.65,7300,5.19778471931876,5.65619532045356,5.17560356119933,5.65619532045356,9873.24461693482,0.0,1.0
2009-07-07,6.9999,7.12,6.9999,7.11,4100,5.1755296240056,5.26432819367704,5.1755296240056,5.2569344743039,5545.24697663463,0.0,1.0
2009-07-08,6.7488,6.8099,6.7001,6.72,900,4.98987333054601,5.03504895591591,4.95386591719881,4.96857941875136,1217.24933633443,0.0,1.0
2009-07-09,6.8201,7.24,6.8075,7.24,5100,5.04259054967651,5.35305282615474,5.03327446326635,5.35305282615474,6897.74623922844,0.0,1.0
2009-07-10,6.79,6.8,6.59,6.8,3300,5.02033545436335,5.0277291737365,4.87246106690052,5.0277291737365,4463.24756655958,0.0,1.0
2009-07-13,7.0699,7.0699,6.81,6.81,400,5.2272856596176,5.2272856596176,5.03512289310964,5.03512289310964,540.999705037524,0.0,1.0
2009-07-14,7.0101,7.05,6.95,6.95,3500,5.18307121776621,5.21257215806504,5.13863496433363,5.13863496433363,4733.74741907834,0.0,1.0
2009-07-15,7.3,7.3,7.3,7.3,300,5.39741514239359,5.39741514239359,5.39741514239359,5.39741514239359,405.749778778143,0.0,1.0
2009-07-16,7.35,7.35,7.15,7.15,1900,5.4343837392593,5.4343837392593,5.28650935179646,5.28650935179646,2569.74859892824,0.0,1.0
2009-07-17,7.35,7.35,7.35,7.35,0,5.4343837392593,5.4343837392593,5.4343837392593,5.4343837392593,0,0.0,1.0
2009-07-20,7.4,7.5,7.4,7.4999,1500,5.47135233612501,5.54528952985643,5.47135233612501,5.5452155926627,2028.74889389072,0.0,1.0
2009-07-21,7.54,7.7451,7.54,7.6,2200,5.574864407349,5.72650959169214,5.574864407349,5.61922672358785,2975.49837770638,0.0,1.0
2009-07-22,7.9,7.9,7.64,7.64,200,5.84103830478211,5.84103830478211,5.64880160108042,5.64880160108042,270.499852518762,0.0,1.0
2009-07-23,7.82,7.96,7.721,7.96,700,5.78188854979697,5.88540062102096,5.70869072800287,5.88540062102096,946.749483815668,0.0,1.0
2009-07-24,7.683,8.28,7.6401,8.28,2600,5.68059459438493,6.1219996409615,5.64887553827415,6.1219996409615,3516.49808274391,0.0,1.0
2009-07-27,7.68,7.7,7.37,7.7,4900,5.67837647857298,5.69316391731927,5.44917117800559,5.69316391731927,6627.24638670968,0.0,1.0
2009-07-28,7.8999,7.8999,7.5501,7.7,4700,5.84096436758837,5.84096436758837,5.58233206391587,5.69316391731927,6356.74653419091,0.0,1.0
2009-07-29,7.8899,7.8899,7.8899,7.8899,100,5.83357064821523,5.83357064821523,5.83357064821523,5.83357064821523,135.249926259381,0.0,1.0
2009-07-30,7.9501,8.19,7.95,8.19,1600,5.87808083884155,6.05545616660322,5.87800690164782,6.05545616660322,2163.9988201501,0.0,1.0
2009-07-31,7.71,8.166,7.71,7.96,3200,5.70055763669241,6.03771124010768,5.70055763669241,5.88540062102096,4327.99764030019,0.0,1.0
2009-08-03,8.2001,8.29,8.0901,8.25,15500,6.0629238231701,6.12939336033464,5.98159291006553,6.09981848284207,20963.7385702041,0.0,1.0
2009-08-04,8.08,8.1,8.052,8.1,2100,5.97412525349866,5.98891269224494,5.95342283925386,5.98891269224494,2840.248451447,0.0,1.0
2009-08-05,8.08,8.08,8.08,8.08,0,5.97412525349866,5.97412525349866,5.97412525349866,5.97412525349866,0,0.0,1.0
2009-08-06,8.01,8.01,8.01,8.01,100,5.92236921788667,5.92236921788667,5.92236921788667,5.92236921788667,135.249926259381,0.0,1.0
2009-08-07,8.4,8.45,7.708,8.1,1800,6.2107242734392,6.24769287030491,5.69907889281778,5.98891269224494,2434.49867266886,0.0,1.0
2009-08-10,8.0399,8.35,8.0399,8.35,4800,5.94447643881236,6.17375567657349,5.94447643881236,6.17375567657349,6491.99646045029,0.0,1.0
2009-08-11,8.2488,8.25,7.75,7.8,2100,6.09893123651729,6.09981848284207,5.73013251418498,5.76710111105069,2840.24845144701,0.0,1.0
2009-08-12,8.2488,8.2488,8.2488,8.2488,7,6.09893123651729,6.09893123651729,6.09893123651729,6.09893123651729,9.46749483815668,0.0,1.0
2009-08-13,8.11,8.3,8.068,8.3,1200,5.99630641161809,6.13678707970778,5.96525279025089,6.13678707970778,1622.99911511257,0.0,1.0
2009-08-14,8.0,8.25,8.0,8.25,3300,5.91497549851352,6.09981848284207,5.91497549851352,6.09981848284207,4463.24756655958,0.0,1.0
2009-08-17,7.66,7.949,7.5,7.55,6000,5.6635890398267,5.8772675297105,5.54528952985643,5.58225812672214,8114.99557556286,0.0,1.0
2009-08-18,7.9,7.94,7.9,7.94,700,5.84103830478211,5.87061318227467,5.84103830478211,5.87061318227467,946.749483815667,0.0,1.0
2009-08-19,7.9,7.9,7.9,7.9,0,5.84103830478211,5.84103830478211,5.84103830478211,5.84103830478211,0,0.0,1.0
2009-08-20,8.0522,8.5,8.0522,8.25,5700,5.95357071364133,6.28466146717062,5.95357071364133,6.09981848284207,7709.24579678471,0.0,1.0
2009-08-21,8.06,8.06,8.06,8.06,100,5.95933781475238,5.95933781475238,5.95933781475238,5.95933781475238,135.249926259381,0.0,1.0
2009-08-24,8.55,8.64,8.3201,8.49,4400,6.32163006403633,6.38817353839461,6.1516484556478,6.27726774779748,5950.99675541277,0.0,1.0
2009-08-25,8.79,8.9999,8.51,8.67,11100,6.49907932899174,6.65427349863398,6.29205518654376,6.41035469651403,15012.7418147913,0.0,1.0
2009-08-26,8.68,8.92,8.68,8.92,2800,6.41774841588717,6.59519768084258,6.41774841588717,6.59519768084258,3786.99793526267,0.0,1.0
2009-08-27,8.56,8.5601,8.56,8.5601,1300,6.32902378340947,6.3290977206032,6.32902378340947,6.3290977206032,1758.24904137195,0.0,1.0
2009-08-28,8.56,8.732,8.56,8.732,1200,6.32902378340947,6.45619575662751,6.32902378340947,6.45619575662751,1622.99911511257,0.0,1.0
2009-08-31,8.67,8.99,8.31,8.31,2700,6.41035469651403,6.64695371645457,6.14418079908092,6.14418079908092,3651.74800900329,0.0,1.0
2009-09-01,8.3,9.0,8.28,8.67,6400,6.13678707970778,6.65434743582772,6.1219996409615,6.41035469651403,8655.99528060039,0.0,1.0
2009-09-02,8.459,8.459,8.15,8.15,2900,6.25434721774074,6.25434721774074,6.02588128911065,6.02588128911065,3922.24786152205,0.0,1.0
2009-09-03,8.51,8.51,8.5,8.5,1100,6.29205518654376,6.29205518654376,6.28466146717062,6.28466146717062,1487.74918885319,0.0,1.0
2009-09-04,8.43,8.43,8.3201,8.3201,300,6.23290543155863,6.23290543155863,6.1516484556478,6.1516484556478,405.749778778143,0.0,1.0
2009-09-08,8.65,8.65,8.5,8.5,400,6.39556725776775,6.39556725776775,6.28466146717062,6.28466146717062,540.999705037524,0.0,1.0
2009-09-09,8.5925,8.6,8.32,8.32,900,6.35305337137218,6.35859866090204,6.15157451845407,6.15157451845407,1217.24933633443,0.0,1.0
2009-09-10,8.1,8.55,8.1,8.55,1800,5.98891269224494,6.32163006403633,5.98891269224494,6.32163006403633,2434.49867266886,0.0,1.0
2009-09-11,8.1,8.1,8.1,8.1,0,5.98891269224494,5.98891269224494,5.98891269224494,5.98891269224494,0,0.0,1.0
2009-09-14,8.52,8.75,8.25,8.275,2300,6.2994489059169,6.46950445149917,6.09981848284207,6.11830278127493,3110.74830396577,0.0,1.0
2009-09-15,8.4,8.515,8.4,8.403,3200,6.2107242734392,6.29575204623033,6.2107242734392,6.21294238925114,4327.9976403002,0.0,1.0
2009-09-16,8.3501,8.6,8.1,8.4,10700,6.17382961376722,6.35859866090204,5.98891269224494,6.2107242734392,14471.7421097538,0.0,1.0
2009-09-17,8.4656,8.595,8.423,8.4501,4200,6.25922707252701,6.35490180121547,6.22772982799743,6.24776680749864,5680.49690289401,0.0,1.0
2009-09-18,8.08,8.8,8.08,8.8,700,5.97412525349866,6.50647304836488,5.97412525349866,6.50647304836488,946.749483815667,0.0,1.0
2009-09-21,8.66,8.66,8.3,8.3,4000,6.40296097714089,6.40296097714089,6.13678707970778,6.13678707970778,5409.99705037524,0.0,1.0
2009-09-22,8.65,8.75,8.4756,8.75,2100,6.39556725776775,6.46950445149917,6.26662079190015,6.46950445149917,2840.248451447,0.0,1.0
2009-09-23,8.5338,8.75,8.522,8.65,1500,6.30965223865184,6.46950445149917,6.30092764979153,6.39556725776775,2028.74889389072,0.0,1.0
2009-09-24,8.84,8.99,8.6,8.99,4700,6.53604792585744,6.64695371645457,6.35859866090204,6.64695371645457,6356.74653419091,0.0,1.0
2009-09-25,8.98,8.99,8.75,8.99,1700,6.63955999708143,6.64695371645457,6.46950445149917,6.64695371645457,2299.24874640948,0.0,1.0
2009-09-28,8.834,9.1,8.75,9.1,9400,6.53161169423356,6.72828462955913,6.46950445149917,6.72828462955913,12713.4930683818,0.0,1.0
2009-09-29,9.3,9.47,8.9699,8.97,6500,6.87615901702197,7.00185224636539,6.63209234051456,6.63216627770829,8791.24520685977,0.0,1.0
2009-09-30,9.47,9.47,9.14,9.18,5600,7.00185224636539,7.00185224636539,6.7578595070517,6.78743438454427,7573.99587052534,0.0,1.0
2009-10-01,9.4999,9.59,9.27,9.47,1700,7.02395946729108,7.09057687884309,6.85397785890255,7.00185224636539,2299.24874640948,0.0,1.0
2009-10-02,9.29,9.29,9.2,9.21,1400,6.86876529764883,6.86876529764883,6.80222182329055,6.8096155426637,1893.49896763134,0.0,1.0
2009-10-05,9.2015,9.49,9.2015,9.49,400,6.80333088119652,7.01663968511167,6.80333088119652,7.01663968511167,540.999705037525,0.0,1.0
2009-10-06,9.2,9.2,9.2,9.2,0,6.80222182329055,6.80222182329055,6.80222182329055,6.80222182329055,0,0.0,1.0
2009-10-07,9.222,9.222,9.222,9.222,200,6.81848800591147,6.81848800591147,6.81848800591147,6.81848800591147,270.499852518762,0.0,1.0
2009-10-08,9.29,9.4399,9.2801,9.4399,1300,6.86876529764883,6.97959715105223,6.86144551546942,6.97959715105223,1758.24904137195,0.0,1.0
2009-10-09,9.49,9.5,9.485,9.485,600,7.01663968511167,7.02403340448481,7.0129428254251,7.0129428254251,811.499557556286,0.0,1.0
2009-10-12,9.8801,10.36,9.6,9.6,4500,7.30506867785794,7.65989327057502,7.09797059821623,7.09797059821623,6086.24668167214,0.0,1.0
2009-10-13,10.2155,10.2155,9.8601,9.8601,1200,7.55305402563311,7.55305402563311,7.29028123911165,7.29028123911165,1622.99911511257,0.0,1.0
2009-10-14,9.99,10.237,9.99,10.2299,4400,7.38632565376876,7.56895052228537,7.38632565376876,7.56370098153044,5950.99675541277,0.0,1.0
2009-10-15,10.01,10.24,9.97,9.99,5800,7.40111309251505,7.57116863809731,7.37153821502248,7.38632565376876,7844.4957230441,0.0,1.0
2009-10-16,10.136,10.2,10.0,10.2,4000,7.49427395661664,7.54159376060474,7.39371937314191,7.54159376060474,5409.99705037524,0.0,1.0
2009-10-19,10.55,10.7,10.24,10.24,6400,7.80037393866471,7.91127972926184,7.57116863809731,7.57116863809731,8655.99528060039,0.0,1.0
2009-10-20,10.6,11.1,10.26,10.53,12900,7.83734253553042,8.20702850418752,7.5859560768436,7.78558649991843,17447.2404874602,0.0,1.0
2009-10-21,10.4,10.77,10.3,10.58,9900,7.68946814806758,7.96303576487383,7.61553095433616,7.82255509678414,13389.7426996787,0.0,1.0
2009-10-22,10.67,10.7,10.67,10.7,600,7.88909857114241,7.91127972926184,7.88909857114241,7.91127972926184,811.499557556287,0.0,1.0
2009-10-23,10.6,11.1,10.6,10.95,4800,7.83734253553042,8.20702850418752,7.83734253553042,8.09612271359039,6491.99646045029,0.0,1.0
2009-10-26,11.34,11.7,10.9,11.3,13300,8.38447776914292,8.65065166657603,8.05915411672468,8.35490289165035,17988.2401924977,0.0,1.0
2009-10-27,11.61,11.61,11.52,11.52,3500,8.58410819221775,8.58410819221775,8.51756471785948,8.51756471785948,4733.74741907834,0.0,1.0
2009-10-28,11.0,11.6,11.0,11.6,9100,8.1330913104561,8.57671447284461,8.1330913104561,8.57671447284461,12307.7432896037,0.0,1.0
2009-10-29,11.05,11.1615,11.0,11.0,1600,8.17005990732181,8.25249987833234,8.1330913104561,8.1330913104561,2163.9988201501,0.0,1.0
2009-10-30,10.34,11.02,10.05,11.02,15700,7.64510583182873,8.14787874920238,7.43068797000762,8.14787874920238,21234.2384227228,0.0,1.0
2009-11-02,10.5,11.27,10.48,11.27,38000,7.763405341799,8.33272173353093,7.74861790305272,8.33272173353093,51394.9719785648,0.0,1.0
2009-11-03,10.1,10.4,10.1,10.4,7400,7.46765656687333,7.68946814806758,7.46765656687333,7.68946814806758,10008.4945431942,0.0,1.0
2009-11-04,10.2801,10.58,10.12,10.12,8800,7.60081745278361,7.82255509678414,7.48244400561961,7.48244400561961,11901.9935108255,0.0,1.0
2009-11-05,10.8834,11.08,10.765,10.77,4700,8.04688054256526,8.19224106544123,7.95933890518726,7.96303576487383,6356.74653419091,0.0,1.0
2009-11-06,11.1,11.15,10.98,10.98,11900,8.20702850418752,8.24399710105323,8.11830387170981,8.11830387170981,16094.7412248663,0.0,1.0
2009-11-09,11.31,11.5,11.23,11.25,9800,8.3622966110235,8.50277727911319,8.30314685603836,8.31793429478464,13254.4927734193,0.0,1.0
2009-11-10,11.68,12.1,11.415,11.415,18600,8.63586422782975,8.94640044150171,8.43993066444149,8.43993066444149,25156.4862842449,0.0,1.0
2009-11-11,12.1032,12.45,11.91,11.91,18800,8.94876643170111,9.20518061956167,8.80591977341201,8.80591977341201,25426.9861367636,0.0,1.0
2009-11-12,11.8,11.8,11.54,11.8,8000,8.72458886030745,8.72458886030745,8.53235215660576,8.72458886030745,10819.9941007505,0.0,1.0
2009-11-13,11.79,12.0,11.79,11.8,4800,8.71719514093431,8.87246324777029,8.71719514093431,8.72458886030745,6491.99646045029,0.0,1.0
2009-11-16,11.85,11.94,11.79,11.79,8400,8.76155745717316,8.82810093153144,8.71719514093431,8.71719514093431,11360.993805788,0.0,1.0
2009-11-17,11.69,11.9,11.65,11.9,23900,8.64325794720289,8.79852605403887,8.61368306971032,8.79852605403887,32324.7323759921,0.0,1.0
2009-11-18,11.23,11.69,11.23,11.69,13800,8.30314685603836,8.64325794720289,8.30314685603836,8.64325794720289,18664.4898237946,0.0,1.0
2009-11-19,11.515,11.55,10.85,11.15,16500,8.51386785817291,8.5397458759789,8.02218551985897,8.24399710105323,22316.2378327979,0.0,1.0
2009-11-20,11.05,11.49,10.9,11.49,5400,8.17005990732181,8.49538355974005,8.05915411672468,8.49538355974005,7303.49601800657,0.0,1.0
2009-11-23,11.15,11.25,10.8501,11.01,5400,8.24399710105323,8.31793429478464,8.0222594570527,8.14048502982924,7303.49601800657,0.0,1.0
2009-11-24,11.0955,11.14,11.01,11.14,3100,8.2037013304696,8.23660338168008,8.14048502982924,8.23660338168008,4192.74771404081,0.0,1.0
2009-11-25,10.8,11.2344,10.8,10.835,14000,7.98521692299326,8.30640009256254,7.98521692299326,8.01109494079926,18934.9896763133,0.0,1.0
2009-11-27,10.4,10.7,10.29,10.59,13700,7.68946814806758,7.91127972926184,7.60813723496302,7.82994881615728,18529.2398975352,0.0,1.0
2009-11-30,10.42,10.7,10.2,10.5,19500,7.70425558681387,7.91127972926184,7.54159376060474,7.763405341799,26373.7356205793,0.0,1.0
2009-12-01,10.99,11.38,10.69,10.72,7800,8.12569759108296,8.41405264663549,7.9038860098887,7.92606716800812,10549.4942482317,0.0,1.0
2009-12-02,11.2,11.23,10.89,10.9,3600,8.28096569791894,8.30314685603836,8.05176039735154,8.05915411672468,4868.99734533772,0.0,1.0
2009-12-03,11.48,11.77,11.24,11.25,10300,8.48798984036691,8.70240770218802,8.3105405754115,8.31793429478464,13930.7424047162,0.0,1.0
2009-12-04,11.49,11.804,11.45,11.5,11400,8.49538355974005,8.72754634805671,8.46580868224748,8.50277727911319,15418.4915935694,0.0,1.0
2009-12-07,11.35,11.6,11.205,11.3,2900,8.39187148851606,8.57671447284461,8.28466255760551,8.35490289165035,3922.24786152205,0.0,1.0
2009-12-08,10.95,11.18,10.42,11.07,11200,8.09612271359039,8.26617825917265,7.70425558681387,8.18484734606809,15147.9917410507,0.0,1.0
2009-12-09,10.99,11.15,10.75,10.95,21700,8.12569759108296,8.24399710105323,7.94824832612755,8.09612271359039,29349.2339982857,0.0,1.0
2009-12-10,11.19,11.2,10.985,11.15,2800,8.27357197854579,8.28096569791894,8.12200073139638,8.24399710105323,3786.99793526267,0.0,1.0
2009-12-11,11.3,11.455,11.23,11.23,1900,8.35490289165035,8.46950554193405,8.30314685603836,8.30314685603836,2569.74859892824,0.0,1.0
2009-12-14,11.29,11.3799,11.25,11.25,6800,8.34750917227721,8.41397870944176,8.31793429478464,8.31793429478464,9196.99498563791,0.0,1.0
2009-12-15,11.14,11.38,10.99,11.0,2800,8.23660338168008,8.41405264663549,8.12569759108296,8.1330913104561,3786.99793526267,0.0,1.0
2009-12-16,10.9,11.18,10.9,10.99,14000,8.05915411672468,8.26617825917265,8.05915411672468,8.12569759108296,18934.9896763133,0.0,1.0
2009-12-17,11.13,11.13,10.75,10.75,2900,8.22920966230694,8.22920966230694,7.94824832612755,7.94824832612755,3922.24786152205,0.0,1.0
2009-12-18,11.16,11.2485,11.15,11.2,11700,8.25139082042637,8.31682523687867,8.24399710105323,8.28096569791894,15824.2413723476,0.0,1.0
2009-12-21,11.57,11.7,11.41,11.59,8100,8.55453331472519,8.65065166657603,8.43623380475491,8.56932075347147,10955.2440270099,0.0,1.0
2009-12-22,11.48,11.6,11.43,11.6,10600,8.48798984036691,8.57671447284461,8.4510212435012,8.57671447284461,14336.4921834944,0.0,1.0
2009-12-23,11.46,11.59,11.42,11.4201,5000,8.47320240162063,8.56932075347147,8.44362752412806,8.44370146132179,6762.49631296905,0.0,1.0
2009-12-24,11.5,11.7,11.35,11.7,6600,8.50277727911319,8.65065166657603,8.39187148851606,8.65065166657603,8926.49513311915,0.0,1.0
2009-12-28,11.55,11.67,11.5,11.63,11000,8.5397458759789,8.6284705084566,8.50277727911319,8.59889563096404,14877.4918885319,0.0,1.0
2009-12-29,11.59,11.995,11.54,11.55,6900,8.56932075347147,8.86876638808372,8.53235215660576,8.5397458759789,9332.24491189729,0.0,1.0
2009-12-30,11.66,11.79,11.66,11.66,6300,8.62107678908346,8.71719514093431,8.62107678908346,8.62107678908346,8520.74535434101,0.0,1.0
2009-12-31,11.09,11.3,10.81,11.3,26200,8.19963478481437,8.35490289165035,7.9926106423664,8.35490289165035,35435.4806799579,0.0,1.0
2010-01-04,11.88,11.88,11.6,11.75,15200,8.78373861529259,8.78373861529259,8.57671447284461,8.68762026344174,20557.9887914259,0.0,1.0
2010-01-05,12.3,12.32,11.82,11.82,15500,9.09427482896455,9.10906226771083,8.73937629905373,8.73937629905373,20963.7385702041,0.0,1.0
2010-01-06,12.34,12.5,12.2,12.36,27900,9.12384970645711,9.24214921642738,9.02033763523313,9.1386371452034,37734.7294263673,0.0,1.0
2010-01-07,12.14,12.45,11.91,12.45,20100,8.97597531899427,9.20518061956167,8.80591977341201,9.20518061956167,27185.2351781356,0.0,1.0
2010-01-08,12.23,12.24,11.83,11.95,14800,9.04251879335255,9.04991251272569,8.74677001842688,8.83549465090458,20016.9890863884,0.0,1.0
2010-01-11,12.1,12.4,12.0309,12.24,14200,8.94640044150171,9.16821202269596,8.8953098406333,9.04991251272569,19205.4895288321,0.0,1.0
2010-01-12,12.06,12.245,12.03,12.15,7300,8.91682556400914,9.05360937241226,8.89464440588971,8.98336903836742,9873.24461693482,0.0,1.0
2010-01-13,12.27,12.27,11.81,12.0,10900,9.07209367084512,9.07209367084512,8.73198257968059,8.87246324777029,14742.2419622725,0.0,1.0
2010-01-14,12.0,12.24,11.81,11.81,7700,8.87246324777029,9.04991251272569,8.73198257968059,8.73198257968059,10414.2443219723,0.0,1.0
2010-01-15,11.85,11.99,11.85,11.89,4000,8.76155745717316,8.86506952839715,8.76155745717316,8.79113233466573,5409.99705037524,0.0,1.0
2010-01-19,12.2,12.25,12.07,12.2,17100,9.02033763523313,9.05730623209883,8.92421928338228,9.02033763523313,23127.7373903541,0.0,1.0
2010-01-20,12.0499,12.11,11.85,12.11,5700,8.90935790744227,8.95379416087485,8.76155745717316,8.95379416087485,7709.24579678471,0.0,1.0
2010-01-21,12.1,12.2744,12.0,12.2744,2100,8.94640044150171,9.0753469073693,8.87246324777029,9.0753469073693,2840.248451447,0.0,1.0
2010-01-22,12.0,12.12,12.0,12.0,7500,8.87246324777029,8.96118788024799,8.87246324777029,8.87246324777029,10143.7444694536,0.0,1.0
2010-01-25,11.71,12.0,11.71,11.77,10000,8.65804538594917,8.87246324777029,8.65804538594917,8.70240770218802,13524.9926259381,0.0,1.0
2010-01-26,11.32,11.63,11.0,11.63,18000,8.36969033039664,8.59889563096404,8.1330913104561,8.59889563096404,24344.9867266886,0.0,1.0
2010-01-27,11.122,11.324,10.86,11.11,13700,8.22329468680843,8.37264781814589,8.02957923923211,8.21442222356066,18529.2398975352,0.0,1.0
2010-01-28,11.2,11.3,11.2,11.21,4500,8.28096569791894,8.35490289165035,8.28096569791894,8.28835941729208,6086.24668167214,0.0,1.0
2010-01-29,10.89,11.25,10.68,11.22,23800,8.05176039735154,8.31793429478464,7.89649229051556,8.29575313666522,32189.4824497327,0.0,1.0
2010-02-01,10.97,11.05,10.85,11.05,3900,8.11091015233667,8.17005990732181,8.02218551985897,8.17005990732181,5274.74712411586,0.0,1.0
2010-02-02,11.04,11.24,10.92,11.24,5800,8.16266618794866,8.3105405754115,8.07394155547096,8.3105405754115,7844.4957230441,0.0,1.0
2010-02-03,11.13,11.24,11.1,11.14,5100,8.22920966230694,8.3105405754115,8.20702850418752,8.23660338168008,6897.74623922844,0.0,1.0
2010-02-04,10.8582,11.026,10.795,11.02,5700,8.02824836974495,8.15231498082627,7.98152006330669,8.14787874920238,7709.24579678471,0.0,1.0
2010-02-05,10.91,11.4862,10.87,10.87,9100,8.06654783609782,8.49257394637826,8.03697295860525,8.03697295860525,12307.7432896037,0.0,1.0
2010-02-08,10.82,10.86,10.76,10.86,7400,8.00000436173954,8.02957923923211,7.95564204550069,8.02957923923211,10008.4945431942,0.0,1.0
2010-02-09,10.8499,10.92,10.81,10.81,5300,8.02211158266524,8.07394155547096,7.9926106423664,7.9926106423664,7168.24609174719,0.0,1.0
2010-02-10,11.0,11.29,10.8601,10.965,13900,8.1330913104561,8.34750917227721,8.02965317642584,8.1072132926501,18799.739750054,0.0,1.0
2010-02-11,11.3885,11.39,11.219,11.33,3200,8.42033730810266,8.42144636600863,8.2950137647279,8.37708404976978,4327.99764030019,0.0,1.0
2010-02-12,11.374,11.39,11.27,11.27,3000,8.40961641501161,8.42144636600863,8.33272173353093,8.33272173353093,4057.49778778143,0.0,1.0
2010-02-16,11.51,11.51,11.33,11.33,7100,8.51017099848633,8.51017099848633,8.37708404976978,8.37708404976978,9602.74476441606,0.0,1.0
2010-02-17,11.9,11.9,11.6492,11.65,2000,8.79852605403887,8.79852605403887,8.61309157216047,8.61368306971032,2704.99852518762,0.0,1.0
2010-02-18,11.9,11.9,11.61,11.61,3800,8.79852605403887,8.79852605403887,8.58410819221775,8.58410819221775,5139.49719785648,0.0,1.0
2010-02-19,11.9399,11.9999,11.73,11.73,600,8.8280269943377,8.87238931057656,8.67283282469546,8.67283282469546,811.499557556287,0.0,1.0
2010-02-22,12.306,12.39,12.1,12.2,14400,9.09871106058843,9.16081830332282,8.94640044150171,9.02033763523313,19475.9893813509,0.0,1.0
2010-02-23,12.39,12.65,12.205,12.31,7100,9.16081830332282,9.35305500702451,9.0240344949197,9.10166854833769,9602.74476441606,0.0,1.0
2010-02-24,12.29,12.39,12.2,12.39,11300,9.0868811095914,9.16081830332282,9.02033763523313,9.16081830332282,15283.2416673101,0.0,1.0
2010-02-25,12.245,12.3899,12.11,12.3899,900,9.05360937241226,9.16074436612909,8.95379416087485,9.16074436612909,1217.24933633443,0.0,1.0
2010-02-26,12.29,12.38,12.2001,12.2118,7200,9.0868811095914,9.15342458394968,9.02041157242686,9.02906222409343,9737.99469067544,0.0,1.0
2010-03-01,12.2812,12.395,12.27,12.3315,10800,9.08037463654304,9.16451516300939,9.07209367084512,9.11756504498994,14606.9920360132,0.0,1.0
2010-03-02,12.35,12.4,12.24,12.35,4900,9.13124342583025,9.16821202269596,9.04991251272569,9.13124342583025,6627.24638670967,0.0,1.0
2010-03-03,12.5,12.5,12.394,12.5,7200,9.24214921642738,9.24214921642738,9.16377579107208,9.24214921642738,9737.99469067544,0.0,1.0
2010-03-04,12.37,12.37,12.35,12.35,600,9.14603086457654,9.14603086457654,9.13124342583025,9.13124342583025,811.499557556286,0.0,1.0
2010-03-05,12.5999,12.5999,12.52,12.52,6600,9.31601247296507,9.31601247296507,9.25693665517367,9.25693665517367,8926.49513311915,0.0,1.0
2010-03-08,12.61,12.89,12.61,12.79,9300,9.32348012953194,9.53050427197992,9.32348012953194,9.4565670782485,12578.2431421224,0.0,1.0
2010-03-09,12.52,12.6,12.52,12.6,2400,9.25693665517367,9.3160864101588,9.25693665517367,9.3160864101588,3245.99823022514,0.0,1.0
2010-03-10,12.69,12.6999,12.531,12.69,1100,9.38262988451708,9.38994966669649,9.26506974648412,9.38262988451708,1487.74918885319,0.0,1.0
2010-03-11,12.69,12.8,12.6,12.8,1000,9.38262988451708,9.46396079762164,9.3160864101588,9.46396079762164,1352.49926259381,0.0,1.0
2010-03-12,12.77,12.77,12.655,12.6999,1600,9.44177963950222,9.44177963950222,9.35675186671108,9.38994966669649,2163.9988201501,0.0,1.0
2010-03-15,12.73,13.0,12.73,12.82,4300,9.41220476200965,9.61183518508448,9.41220476200965,9.47874823636792,5815.74682915338,0.0,1.0
2010-03-16,13.74,13.74,13.2301,13.35,12900,10.158970418697,10.158970418697,9.78196466786047,9.87061536314445,17447.2404874601,0.0,1.0
2010-03-17,14.0,14.0,13.65,13.74,4900,10.3512071223987,10.3512071223987,10.0924269443387,10.158970418697,6627.24638670965,0.0,1.0
2010-03-18,13.6501,14.1,13.65,14.1,9200,10.0925008815324,10.4251443161301,10.0924269443387,10.4251443161301,12442.9932158631,0.0,1.0
2010-03-19,13.36,13.94,12.72,13.76,32800,9.87800908251759,10.3068448061598,9.40481104263651,10.1737578574433,44361.975813077,0.0,1.0
2010-03-22,14.35,14.75,13.65,13.66,41000,10.6099873004586,10.9057360753843,10.0924269443387,10.0998206637118,55452.4697663464,0.0,1.0
2010-03-23,15.21,15.34,14.5,14.5,25900,11.2458471665488,11.3419655183997,10.7208930910558,10.7208930910558,35029.7309011798,0.0,1.0
2010-03-24,15.83,16.0,15.38,15.38,10200,11.7042577676836,11.829950997027,11.3715403958923,11.3715403958923,13795.4924784569,0.0,1.0
2010-03-25,15.5,15.88,15.2615,15.83,26100,11.46026502837,11.7412263645493,11.2839248213205,11.7042577676836,35300.2307536983,0.0,1.0
2010-03-26,15.7,16.1,15.6001,15.67,37200,11.6081394158328,11.9038881907585,11.5342761592951,11.5859582577134,50312.9725684897,0.0,1.0
2010-03-29,16.05,16.3,15.73,15.84,56100,11.8669195938928,12.0517625782213,11.6303205739522,11.7116514870568,75875.2086315125,0.0,1.0
2010-03-30,15.85,16.24,15.7015,16.13,29400,11.7190452064299,12.0074002619825,11.6092484737388,11.9260693488779,39763.4783202581,0.0,1.0
2010-03-31,15.8,15.95,15.8,15.8,44400,11.6820766095642,11.7929824001613,11.6820766095642,11.6820766095642,60050.9672591652,0.0,1.0
2010-04-01,14.0,14.95,13.82,14.95,49700,11.2059210819339,11.9663228696365,11.0618449537376,11.9663228696365,62092.1738527825,1.156,1.0
2010-04-05,13.91,14.17,13.8,13.91,37400,11.1338830178357,11.3419929807859,11.0458364950491,11.1338830178357,46725.2978288546,0.0,1.0
2010-04-06,13.99,14.06,13.53,14.06,23500,11.1979168525896,11.2539464579993,10.8297223027547,11.2539464579993,29359.4785823017,0.0,1.0
2010-04-07,13.18,13.7,13.16,13.7,38300,10.5495742757063,10.9657942016067,10.5335658170178,10.9657942016067,47849.7033915811,0.0,1.0
2010-04-08,12.98,13.14,12.62,13.14,21600,10.3894896888215,10.5175573583294,10.101337432429,10.5175573583294,26985.7335054348,0.0,1.0
2010-04-09,13.07,13.08,12.97,13.0799,8300,10.4615277529197,10.4695319822639,10.3814854594773,10.4694519399705,10369.5179673661,0.0,1.0
2010-04-12,12.81,13.08,12.74,12.95,15200,10.2534177899695,10.4695319822639,10.1973881845598,10.3654770007888,18989.9606149355,0.0,1.0
2010-04-13,12.35,12.85,12.28,12.85,31300,9.88522324013452,10.2854347073464,9.82919363472485,10.2854347073464,39104.3267925975,0.0,1.0
2010-04-14,12.97,13.03,12.6848,12.7,16000,10.3814854594773,10.4295108355427,10.1532048385796,10.1653712671829,19989.4322262479,0.0,1.0
2010-04-15,12.8,12.81,12.58,12.81,5100,10.2454135606253,10.2534177899695,10.069320515052,10.2534177899695,6371.6315221165,0.0,1.0
2010-04-16,12.6,12.78,12.47,12.76,4300,10.0853289737405,10.2294051019368,9.98127399226539,10.2133966432483,5372.15991080412,0.0,1.0
2010-04-19,12.5485,12.5485,12.09,12.54,8800,10.0441071926177,10.0441071926177,9.67711327718432,10.0373035976751,10994.1877244363,0.0,1.0
2010-04-20,12.6,12.65,12.231,12.55,5300,10.0853289737405,10.1253501204617,9.78997291093808,10.0453078270193,6621.49942494462,0.0,1.0
2010-04-21,12.2901,12.59,12.2901,12.59,4000,9.83727790636254,10.0773247443962,9.83727790636254,10.0773247443962,4997.35805656198,0.0,1.0
2010-04-22,12.17,12.3699,12.0,12.26,5500,9.74114711193823,9.90115165652956,9.60507521308618,9.81318517603638,6871.36732777273,0.0,1.0
2010-04-23,12.1401,12.196,12.05,12.17,9700,9.71721446619896,9.76195810823325,9.64509635980737,9.74114711193823,12118.5932871628,0.0,1.0
2010-04-26,13.14,13.309,12.66,12.66,23000,10.5175573583294,10.652828834247,10.1333543498059,10.1333543498059,28734.8088252313,0.0,1.0
2010-04-27,13.45,13.6,13.1501,13.29,11900,10.7656884680008,10.8857519081643,10.525641629967,10.6376207984929,14867.1402182718,0.0,1.0
2010-04-28,13.4,13.4899,13.2501,13.45,3200,10.7256673212796,10.7976253430843,10.6056839234094,10.7656884680008,3997.88644524957,0.0,1.0
2010-04-29,13.2,13.3,12.97,13.0,13900,10.5655827343948,10.6456250278372,10.3814854594773,10.40549814751,17365.8192465529,0.0,1.0
2010-04-30,12.82,13.41,12.6,13.41,21800,10.2614220193137,10.7336715506238,10.0853289737405,10.7336715506238,27235.6014082629,0.0,1.0
2010-05-03,12.69,12.83,12.46,12.66,15200,10.1573670378386,10.269426248658,9.97326976292115,10.1333543498059,18989.9606149356,0.0,1.0
2010-05-04,11.95,12.28,11.7,12.1,41000,9.56505406636498,9.82919363472485,9.36494833275902,9.68511750652856,51222.9200797603,0.0,1.0
2010-05-05,11.78,12.2,11.75,11.91,21600,9.42898216751293,9.76515979997095,9.40496947948021,9.53303714898803,26985.7335054347,0.0,1.0
2010-05-06,11.25,11.74,11.0,11.74,27000,9.00475801226829,9.39696525013598,8.80465227866233,9.39696525013598,33732.1668817934,0.0,1.0
2010-05-07,11.01,11.66,10.78,11.66,35900,8.81265650800657,9.33293141538207,8.62855923308908,9.33293141538207,44851.2885576438,0.0,1.0
2010-05-10,11.92,12.03,11.6,11.83,21400,9.54104137833227,9.62908790111889,9.28490603931664,9.46900331423412,26735.8656026066,0.0,1.0
2010-05-11,11.71,11.935,11.56,11.56,8500,9.37295256210326,9.55304772234863,9.25288912193968,9.25288912193968,10619.3858701942,0.0,1.0
2010-05-12,12.31,12.48,11.7,11.95,23700,9.85320632275757,9.98927822160962,9.36494833275902,9.56505406636498,29609.3464851297,0.0,1.0
2010-05-13,12.62,12.76,12.32,12.32,35600,10.101337432429,10.2133966432483,9.86121055210181,9.86121055210181,44476.4867034015,0.0,1.0
2010-05-14,12.08,12.6,11.86,12.6,19500,9.66910904784008,10.0853289737405,9.49301600226684,10.0853289737405,24362.1205257397,0.0,1.0
2010-05-17,11.95,12.35,11.8501,12.2,17100,9.56505406636498,9.88522324013452,9.48509181521604,9.76515979997095,21363.7056918025,0.0,1.0
2010-05-18,12.11,12.3,12.1,12.1,40000,9.6931217358728,9.84520209341333,9.68511750652856,9.68511750652856,49973.5805656198,0.0,1.0
2010-05-19,11.97,12.2,11.93,12.1,12300,9.58106252505346,9.76515979997095,9.54904560767651,9.68511750652856,15366.8760239281,0.0,1.0
2010-05-20,11.2689,11.9,11.13,11.9,24500,9.0198860057289,9.52503291964379,8.90870726013743,9.52503291964379,30608.8180964421,0.0,1.0
2010-05-21,11.17,11.2,10.58,11.0,31000,8.94072417751438,8.9647368655471,8.46847464620431,8.80465227866233,38729.5249383554,0.0,1.0
2010-05-24,12.0,12.13,11.57,11.73,35500,9.60507521308618,9.70913019456128,9.26089335128392,9.38896102079174,44351.5527519876,0.0,1.0
2010-05-25,11.975,12.043,11.35,11.35,7300,9.58506463972558,9.6394933992664,9.08480030571068,9.08480030571068,9120.17845322562,0.0,1.0
2010-05-26,11.84,12.18,11.84,11.861,9800,9.47700754357836,9.74915134128247,9.47700754357836,9.49381642520126,12243.5272385769,0.0,1.0
2010-05-27,12.49,12.765,12.05,12.15,9700,9.99728245095386,10.2173987579204,9.64509635980737,9.72513865324975,12118.5932871628,0.0,1.0
2010-05-28,12.5,12.65,12.31,12.63,2200,10.0052866802981,10.1253501204617,9.85320632275757,10.1093416617732,2748.54693110909,0.0,1.0
2010-06-01,11.9,12.21,11.84,12.0,5900,9.52503291964379,9.77316402931518,9.47700754357836,9.60507521308618,7371.10313342892,0.0,1.0
2010-06-02,12.27,12.36,12.055,12.15,4100,9.82118940538061,9.89322746947876,9.64909847447949,9.72513865324975,5122.29200797603,0.0,1.0
2010-06-03,12.28,12.65,11.92,12.5,3900,9.82919363472485,10.1253501204617,9.54104137833227,10.0052866802981,4872.42410514793,0.0,1.0
2010-06-04,12.1087,12.38,12.09,12.2499,9200,9.69208118605805,9.90923592816724,9.67711327718432,9.8051009043987,11493.9235300926,0.0,1.0
2010-06-07,12.3,12.55,12.23,12.55,8700,9.84520209341333,10.0453078270193,9.78917248800366,10.0453078270193,10869.2537730223,0.0,1.0
2010-06-08,12.39,12.4,12.1,12.165,8400,9.91724015751148,9.92524438685572,9.68511750652856,9.73714499726611,10494.4519187802,0.0,1.0
2010-06-09,13.046,13.3,12.8,12.99,17700,10.4423176024935,10.6456250278372,10.2454135606253,10.3974939181658,22113.3094002868,0.0,1.0
2010-06-10,14.01,14.01,13.59,13.66,5600,11.2139253112781,11.2139253112781,10.8777476788201,10.9337772842298,6996.30127918678,0.0,1.0
2010-06-11,14.06,14.07,13.3999,13.58,20900,11.2539464579993,11.2619506873435,10.7255872789861,10.8697434494759,26111.1958455364,0.0,1.0
2010-06-14,13.955,14.4,13.815,14.1,14800,11.1699020498848,11.5260902557034,11.0578428390655,11.2859633753763,18490.2248092793,0.0,1.0
2010-06-15,14.01,14.15,13.8345,14.05,5400,11.2139253112781,11.3259845220974,11.0734510862867,11.2459422286551,6746.43337635868,0.0,1.0
2010-06-16,14.9319,15.16,14.461,14.5,17600,11.9518352145235,12.1344116858655,11.5749160547033,11.6061325491458,21988.3754488726,0.0,1.0
2010-06-17,14.77,14.875,14.28,14.83,8800,11.8222467414402,11.9062911495547,11.4300395035725,11.8702721175057,10994.1877244364,0.0,1.0
2010-06-18,15.1299,15.24,14.8,14.8,9400,12.1103189555394,12.1984455206194,11.846259429473,11.846259429473,11743.7914329206,0.0,1.0
2010-06-21,15.35,15.6,15.0,15.25,26400,12.2864920434061,12.486597777012,12.0063440163577,12.2064497499637,32982.563173309,0.0,1.0
2010-06-22,15.1,15.93,15.1,15.47,15000,12.0863863098001,12.7507373453719,12.0863863098001,12.3825427955369,18740.0927121074,0.0,1.0
2010-06-23,15.07,15.2499,14.72,15.19,4000,12.0623736217674,12.2063697076702,11.782225594719,12.1584243738983,4997.35805656198,0.0,1.0
2010-06-24,14.55,14.8985,14.41,14.63,8000,11.646153695867,11.9251010885137,11.5340944850476,11.7101875306209,9994.71611312396,0.0,1.0
2010-06-25,14.68,14.8,14.38,14.38,4200,11.7502086773421,11.846259429473,11.5100817970149,11.5100817970149,5247.22595939008,0.0,1.0
2010-06-28,14.59,14.59,14.3,14.55,6500,11.6781706132439,11.6781706132439,11.446047962261,11.646153695867,8120.70684191325,0.0,1.0
2010-06-29,13.7,13.98,13.3,13.95,29700,10.9657942016067,11.1899126232454,10.6456250278372,11.1658999352127,37105.3835699728,0.0,1.0
2010-06-30,12.77,13.05,12.66,12.91,22200,10.2214008725925,10.4455192942312,10.1333543498059,10.3334600834119,27735.3372139191,0.0,1.0
2010-07-01,11.9,12.17,11.9,12.17,15700,9.52503291964379,9.74114711193823,9.52503291964379,9.74114711193823,19614.6303720058,0.0,1.0
2010-07-02,11.68,12.0,11.68,12.0,6300,9.34893987407055,9.60507521308618,9.34893987407055,9.60507521308618,7870.83893908512,0.0,1.0
2010-07-06,11.589,11.99,11.589,11.61,10200,9.27610138703798,9.59707098374194,9.27610138703798,9.29291026866088,12743.2630442331,0.0,1.0
2010-07-07,11.5,11.7199,11.24,11.28,9200,9.20486374587425,9.38087674915406,8.99675378292405,9.02877070030101,11493.9235300926,0.0,1.0
2010-07-08,11.64,11.65,11.5004,11.5004,3700,9.31692295669359,9.32492718603783,9.20518391504802,9.20518391504802,4622.55620231983,0.0,1.0
2010-07-09,11.4401,11.58,11.44,11.55,11500,9.15691841210226,9.26889758062816,9.15683836980882,9.24488489259545,14367.4044126157,0.0,1.0
2010-07-12,11.38,11.7,11.36,11.4,9500,9.10881299374339,9.36494833275902,9.09280453505491,9.12482145243187,11868.7253843347,0.0,1.0
2010-07-13,11.57,11.7599,11.38,11.38,12000,9.26089335128392,9.41289366653101,9.10881299374339,9.10881299374339,14992.0741696859,0.0,1.0
2010-07-14,11.67,11.87,11.58,11.63,19600,9.34093564472631,9.50102023161108,9.26889758062816,9.30891872734935,24487.0544771537,0.0,1.0
2010-07-15,11.755,11.8,11.604,11.604,1700,9.40897159415233,9.44499062620141,9.28810773105433,9.28810773105433,2123.87717403884,0.0,1.0
2010-07-16,11.62,11.84,11.5,11.84,4400,9.30091449800511,9.47700754357836,9.20486374587425,9.47700754357836,5497.09386221818,0.0,1.0
2010-07-19,11.88,11.9,11.5101,11.62,7800,9.50902446095531,9.52503291964379,9.21294801751193,9.30091449800511,9744.84821029587,0.0,1.0
2010-07-20,11.9,11.98,11.68,11.84,6400,9.52503291964379,9.5890667543977,9.34893987407055,9.47700754357836,7995.77289049917,0.0,1.0
2010-07-21,11.67,12.01,11.67,11.96,10600,9.34093564472631,9.61307944243041,9.34093564472631,9.57305829570922,13242.9988498892,0.0,1.0
2010-07-22,12.217,12.25,11.7101,11.7101,5200,9.77876698985615,9.80518094669214,9.3730326043967,9.3730326043967,6496.56547353058,0.0,1.0
2010-07-23,12.18,12.49,12.04,12.18,10900,9.74915134128247,9.99728245095386,9.63709213046313,9.74915134128247,13617.8007041314,0.0,1.0
2010-07-26,12.4,12.66,12.15,12.2,8500,9.92524438685572,10.1333543498059,9.72513865324975,9.76515979997095,10619.3858701942,0.0,1.0
2010-07-27,13.2,13.24,12.8,12.8,13100,10.5655827343948,10.5975996517717,10.2454135606253,10.2454135606253,16366.3476352405,0.0,1.0
2010-07-28,12.87,13.06,12.59,12.835,6400,10.3014431660349,10.4535235235755,10.0773247443962,10.2734283633301,7995.77289049919,0.0,1.0
2010-07-29,12.65,13.29,12.5615,13.29,9800,10.1253501204617,10.6376207984929,10.0545126907652,10.6376207984929,12243.5272385768,0.0,1.0
2010-07-30,13.011,13.36,12.66,12.8952,7100,10.4143027997887,10.6936504039026,10.1333543498059,10.3216138239824,8870.31055039751,0.0,1.0
2010-08-02,13.136,13.25,12.96,13.15,10900,10.5143556665917,10.605603881116,10.3734812301331,10.5255615876736,13617.8007041314,0.0,1.0
2010-08-03,13.0199,13.192,12.901,13.13,10900,10.4214265639051,10.5591793509194,10.3262562770021,10.5095531289851,13617.8007041313,0.0,1.0
2010-08-04,13.4,13.45,13.15,13.15,14100,10.7256673212796,10.7656884680008,10.5255615876736,10.5255615876736,17615.6871493809,0.0,1.0
2010-08-05,13.73,13.88,13.29,13.39,21400,10.9898068896394,11.109870329803,10.6376207984929,10.7176630919353,26735.8656026067,0.0,1.0
2010-08-06,13.47,13.62,13.31,13.62,13400,10.7816969266892,10.9017603668528,10.6536292571814,10.9017603668528,16741.1494894827,0.0,1.0
2010-08-09,13.8,13.91,13.45,13.46,9600,11.0458364950491,11.1338830178357,10.7656884680008,10.773692697345,11993.6593357488,0.0,1.0
2010-08-10,13.55,13.7,13.4,13.55,12200,10.8457307614431,10.9657942016067,10.7256673212796,10.8457307614431,15241.9420725141,0.0,1.0
2010-08-11,13.41,13.51,13.061,13.5,9800,10.7336715506238,10.8137138440662,10.4543239465099,10.8057096147219,12243.5272385769,0.0,1.0
2010-08-12,13.2501,13.38,12.9,13.06,3600,10.6056839234094,10.7096588625911,10.3254558540676,10.4535235235755,4497.6222509058,0.0,1.0
2010-08-13,13.16,13.35,12.95,12.95,9600,10.5335658170178,10.6856461745584,10.3654770007888,10.3654770007888,11993.6593357488,0.0,1.0
2010-08-16,13.21,13.45,13.03,13.03,1600,10.573586963739,10.7656884680008,10.4295108355427,10.4295108355427,1998.9432226248,0.0,1.0
2010-08-17,13.85,14.269,13.24,13.24,22300,11.0858576417703,11.4212348512939,10.5975996517717,10.5975996517717,27860.271165333,0.0,1.0
2010-08-18,14.23,14.4,13.78,13.78,19600,11.3900183568514,11.5260902557034,11.0298280363606,11.0298280363606,24487.0544771536,0.0,1.0
2010-08-19,13.43,13.76,13.43,13.76,11000,10.7496800093123,11.0138195776721,10.7496800093123,11.0138195776721,13742.7346555454,0.0,1.0
2010-08-20,13.46,13.7,13.4,13.4,1700,10.773692697345,10.9657942016067,10.7256673212796,10.7256673212796,2123.87717403884,0.0,1.0
2010-08-23,13.26,13.41,13.26,13.41,1100,10.6136081104602,10.7336715506238,10.6136081104602,10.7336715506238,1374.27346555455,0.0,1.0
2010-08-24,13.1485,13.2,13.0,13.15,4900,10.524360953272,10.5655827343948,10.40549814751,10.5255615876736,6121.76361928841,0.0,1.0
2010-08-25,13.14,13.149,13.12,13.14,3300,10.5175573583294,10.5247611647392,10.5015488996409,10.5175573583294,4122.82039666362,0.0,1.0
2010-08-26,13.45,13.45,13.165,13.35,18600,10.7656884680008,10.7656884680008,10.53756793169,10.6856461745584,23237.7149630131,0.0,1.0
2010-08-27,13.43,13.45,13.12,13.4185,13000,10.7496800093123,10.7656884680008,10.5015488996409,10.7404751455664,16241.4136838264,0.0,1.0
2010-08-30,13.55,13.59,13.41,13.41,6200,10.8457307614431,10.8777476788201,10.7336715506238,10.7336715506238,7745.9049876711,0.0,1.0
2010-08-31,13.76,13.91,13.71,13.73,11100,11.0138195776721,11.1338830178357,10.973798430951,10.9898068896394,13867.6686069596,0.0,1.0
2010-09-01,14.3,14.8,14.1101,14.8,43400,11.446047962261,11.846259429473,11.2940476470139,11.846259429473,54221.3349136976,0.0,1.0
2010-09-02,14.32,14.48,14.1,14.48,44300,11.4620564209495,11.5901240904573,11.2859633753763,11.5901240904573,55345.740476424,0.0,1.0
2010-09-03,15.06,16.4,15.06,15.99,128900,12.0543693924232,13.1269361245511,12.0543693924232,12.7987627214373,161039.863372709,0.0,1.0
2010-09-07,13.91,14.31,13.8856,14.31,34800,11.1338830178357,11.4540521916053,11.1143526982358,11.4540521916053,43477.0150920893,0.0,1.0
2010-09-08,14.15,14.28,14.02,14.02,10900,11.3259845220974,11.4300395035725,11.2219295406223,11.2219295406223,13617.8007041315,0.0,1.0
2010-09-09,14.0865,14.2036,14.0201,14.2036,8800,11.2751576657615,11.3688871913826,11.2220095829158,11.3688871913826,10994.1877244364,0.0,1.0
2010-09-10,13.9,14.13,13.8,14.13,9900,11.1258787884915,11.309976063409,11.0458364950491,11.309976063409,12368.4611899909,0.0,1.0
2010-09-13,13.2509,13.6,13.12,13.6,21700,10.606324261757,10.8857519081643,10.5015488996409,10.8857519081643,27110.6674568487,0.0,1.0
2010-09-14,13.38,13.38,13.085,13.14,13500,10.7096588625911,10.7096588625911,10.4735340969361,10.5175573583294,16866.0834408967,0.0,1.0
2010-09-15,13.19,13.52,13.19,13.45,4800,10.5575785050506,10.8217180734104,10.5575785050506,10.7656884680008,5996.82966787435,0.0,1.0
2010-09-16,13.381,13.39,13.22,13.39,6600,10.7104592855255,10.7176630919353,10.5815911930833,10.7176630919353,8245.64079332728,0.0,1.0
2010-09-17,13.41,13.4985,13.27,13.38,8000,10.7336715506238,10.8045089803203,10.6216123398045,10.7096588625911,9994.71611312397,0.0,1.0
2010-09-20,13.465,13.465,13.31,13.31,700,10.7776948120171,10.7776948120171,10.6536292571814,10.6536292571814,874.537659898348,0.0,1.0
2010-09-21,13.85,14.0,13.5301,13.95,11400,11.0858576417703,11.2059210819339,10.8298023450481,11.1658999352127,14242.4704612016,0.0,1.0
2010-09-22,13.93,14.0,13.7615,14.0,5600,11.1498914765242,11.2059210819339,11.0150202120738,11.2059210819339,6996.30127918678,0.0,1.0
2010-09-23,13.75,13.93,13.63,13.835,8600,11.0058153483279,11.1498914765242,10.909764596197,11.0738512977539,10744.3198216083,0.0,1.0
2010-09-24,13.94,14.0,13.75,13.76,6000,11.1578957058684,11.2059210819339,11.0058153483279,11.0138195776721,7496.037084843,0.0,1.0
2010-09-27,13.78,13.9899,13.75,13.94,5200,11.0298280363606,11.1978368102962,11.0058153483279,11.1578957058684,6496.56547353059,0.0,1.0
2010-09-28,13.91,14.0,13.78,13.81,3600,11.1338830178357,11.2059210819339,11.0298280363606,11.0538407243933,4497.62225090579,0.0,1.0
2010-09-29,14.16,14.3375,13.9999,14.0,9700,11.3339887514417,11.4760638223019,11.2058410396404,11.2059210819339,12118.5932871628,0.0,1.0
2010-09-30,14.365,14.6,14.29,14.51,2200,11.4980754529986,11.6861748425882,11.4380437329168,11.61413677849,2748.54693110908,0.0,1.0
2010-10-01,14.45,14.65,14.187,14.65,6600,11.5661114024246,11.7261959893094,11.3556001706711,11.7261959893094,8245.64079332727,0.0,1.0
2010-10-04,14.27,14.45,14.2,14.36,3000,11.4220352742283,11.5661114024246,11.3660056688186,11.4940733383265,3748.01854242149,0.0,1.0
2010-10-05,14.42,14.6999,14.42,14.49,7400,11.5420987143919,11.7661370937371,11.5420987143919,11.5981283198016,9245.11240463966,0.0,1.0
2010-10-06,14.36,14.61,14.36,14.61,7500,11.4940733383265,11.6941790719324,11.4940733383265,11.6941790719324,9370.04635605368,0.0,1.0
2010-10-07,14.23,14.48,14.11,14.48,7000,11.3900183568514,11.5901240904573,11.2939676047205,11.5901240904573,8745.37659898344,0.0,1.0
2010-10-08,14.2,14.45,14.1,14.38,4800,11.3660056688186,11.5661114024246,11.2859633753763,11.5100817970149,5996.8296678744,0.0,1.0
2010-10-11,14.09,14.34,14.0,14.1,4100,11.277959146032,11.478064879638,11.2059210819339,11.2859633753763,5122.29200797604,0.0,1.0
2010-10-12,14.19,14.19,13.94,13.99,7800,11.3580014394744,11.3580014394744,11.1578957058684,11.1979168525896,9744.84821029587,0.0,1.0
2010-10-13,14.15,14.4999,14.15,14.26,4500,11.3259845220974,11.6060525068524,11.3259845220974,11.4140310448841,5622.02781363225,0.0,1.0
2010-10-14,14.315,14.49,14.01,14.28,3000,11.4580543062774,11.5981283198016,11.2139253112781,11.4300395035725,3748.01854242148,0.0,1.0
2010-10-15,14.5499,14.55,14.2,14.45,3100,11.6460736535735,11.646153695867,11.3660056688186,11.5661114024246,3872.95249383555,0.0,1.0
2010-10-18,14.572,14.69,14.31,14.55,3600,11.6637630004243,11.7582129066863,11.4540521916053,11.646153695867,4497.62225090579,0.0,1.0
2010-10-19,14.05,14.59,14.05,14.59,6700,11.2459422286551,11.6781706132439,11.2459422286551,11.6781706132439,8370.57474474129,0.0,1.0
2010-10-20,14.27,14.3,14.01,14.16,5500,11.4220352742283,11.446047962261,11.2139253112781,11.3339887514417,6871.36732777273,0.0,1.0
2010-10-21,14.0682,14.18,13.875,14.11,14400,11.2605099260616,11.3499972101302,11.1058682151309,11.2939676047205,17990.4890036231,0.0,1.0
2010-10-22,14.02,14.11,13.9,14.11,3700,11.2219295406223,11.2939676047205,11.1258787884915,11.2939676047205,4622.55620231985,0.0,1.0
2010-10-25,14.249,14.28,14.05,14.25,8400,11.4052263926054,11.4300395035725,11.2459422286551,11.4060268155398,10494.4519187802,0.0,1.0
2010-10-26,14.2,14.35,14.1,14.14,7500,11.3660056688186,11.4860691089822,11.2859633753763,11.3179802927532,9370.04635605375,0.0,1.0
2010-10-27,14.15,14.74,14.071,14.74,6100,11.3259845220974,11.7982340534075,11.262751110278,11.7982340534075,7620.97103625706,0.0,1.0
2010-10-28,14.138,14.23,14.091,14.15,2700,11.3163794468844,11.3900183568514,11.2787595689664,11.3259845220974,3373.21668817933,0.0,1.0
2010-10-29,14.1,14.33,14.0,14.07,4400,11.2859633753763,11.4700606502937,11.2059210819339,11.2619506873435,5497.09386221816,0.0,1.0
2010-11-01,14.279,14.5,14.26,14.41,3200,11.4292390806381,11.6061325491458,11.4140310448841,11.5340944850476,3997.88644524959,0.0,1.0
2010-11-02,14.41,14.41,14.3,14.4,2100,11.5340944850476,11.5340944850476,11.446047962261,11.5260902557034,2623.61297969505,0.0,1.0
2010-11-03,14.645,14.69,14.5,14.5999,6600,11.7221938746373,11.7582129066863,11.6061325491458,11.6860948002947,8245.64079332724,0.0,1.0
2010-11-04,14.88,14.96,14.61,14.73,7600,11.9102932642269,11.9743270989808,11.6941790719324,11.7902298240633,9494.98030746773,0.0,1.0
2010-11-05,14.7,14.9,14.51,14.7,5200,11.7662171360306,11.9263017229153,11.61413677849,11.7662171360306,6496.56547353056,0.0,1.0
2010-11-08,14.61,14.75,14.55,14.75,4400,11.6941790719324,11.8062382827518,11.646153695867,11.8062382827518,5497.09386221819,0.0,1.0
2010-11-09,15.14,15.34,15.08,15.08,9900,12.1184032271771,12.2784878140618,12.0703778511116,12.0703778511116,12368.4611899909,0.0,1.0
2010-11-10,15.5211,15.6,15.1655,15.6,5100,12.423444407486,12.486597777012,12.1388140120049,12.486597777012,6371.63152211652,0.0,1.0
2010-11-11,15.61,15.77,15.34,15.34,8700,12.4946020063563,12.6226696758641,12.2784878140618,12.2784878140618,10869.2537730223,0.0,1.0
2010-11-12,15.25,15.7,15.25,15.65,14500,12.2064497499637,12.5666400704544,12.2064497499637,12.5266189237332,18115.4229550372,0.0,1.0
2010-11-15,16.25,16.47,16.09,16.16,27000,13.0068726843875,13.1829657299608,12.8788050148797,12.9348346202894,33732.1668817935,0.0,1.0
2010-11-16,15.836,16.39,15.79,16.02,9000,12.6754975895361,13.1189318952069,12.6386781345526,12.82277540947,11244.0556272644,0.0,1.0
2010-11-17,15.73,15.84,15.73,15.84,5400,12.5906527584871,12.6786992812738,12.5906527584871,12.6786992812738,6746.43337635869,0.0,1.0
2010-11-18,15.85,16.39,15.85,16.39,9900,12.686703510618,13.1189318952069,12.686703510618,13.1189318952069,12368.4611899909,0.0,1.0
2010-11-19,16.38,16.38,15.94,16.19,11800,13.1109276658626,13.1109276658626,12.7587415747161,12.9588473083221,14742.2062668579,0.0,1.0
2010-11-22,16.35,16.46,16.26,16.3,11700,13.0869149778299,13.1749615006165,13.0148769137318,13.0468938311087,14617.2723154438,0.0,1.0
2010-11-23,16.4001,16.5,16.3499,16.3499,5100,13.1270161668445,13.2069784179935,13.0868349355365,13.0868349355365,6371.63152211655,0.0,1.0
2010-11-24,16.8,16.95,16.75,16.75,13600,13.4471052983206,13.5671687384842,13.4070841515995,13.4070841515995,16991.0173923108,0.0,1.0
2010-11-26,16.6499,16.65,16.48,16.65,1200,13.3269618158636,13.3270418581571,13.190969959305,13.3270418581571,1499.2074169686,0.0,1.0
2010-11-29,16.49,16.68,16.355,16.46,7100,13.1989741886493,13.3510545461898,13.090917092502,13.1749615006165,8870.31055039749,0.0,1.0
2010-11-30,16.396,16.45,16.145,16.45,7700,13.1237344328134,13.1669572712723,12.922828276273,13.1669572712723,9619.91425888182,0.0,1.0
2010-12-01,16.9964,17.14,16.652,16.85,33100,13.6043083626415,13.7192490960248,13.3286427040259,13.4871264450418,41353.1379180504,0.0,1.0
2010-12-02,17.61,17.7,17.2,17.2,15500,14.095447875204,14.1674859393021,13.7672744720902,13.7672744720902,19364.7624691776,0.0,1.0
2010-12-03,17.93,17.93,17.61,17.75,7200,14.3515832142196,14.3515832142196,14.095447875204,14.2075070860233,8995.24450181156,0.0,1.0
2010-12-06,18.25,18.25,17.7023,17.99,5600,14.6077185532352,14.6077185532352,14.1693269120513,14.399608590285,6996.30127918679,0.0,1.0
2010-12-07,18.8,19.349,18.51,18.51,10000,15.0479511671683,15.487383358167,14.8158285161854,14.8158285161854,12493.395141405,0.0,1.0
2010-12-08,18.62,18.949,18.55,18.86,6800,14.9038750389721,15.1672141843975,14.8478454335624,15.0959765432338,8495.50869615534,0.0,1.0
2010-12-09,18.18,18.6,18.15,18.4,2600,14.5516889478256,14.8878665802836,14.5276762597928,14.7277819933988,3248.28273676528,0.0,1.0
2010-12-10,18.35,18.4999,18.25,18.45,4000,14.6877608466776,14.8077442445477,14.6077185532352,14.76780314012,4997.35805656199,0.0,1.0
2010-12-13,17.96,18.405,17.93,18.23,11200,14.3755959022523,14.7317841080709,14.3515832142196,14.5917100945467,13992.6025583736,0.0,1.0
2010-12-14,18.08,18.18,17.892,18.0,8900,14.4716466543832,14.5516889478256,14.3211671427115,14.4076128196293,11119.1216758504,0.0,1.0
2010-12-15,17.7,18.05,17.7,18.0499,4900,14.1674859393021,14.4476339663505,14.1674859393021,14.447553924057,6121.76361928843,0.0,1.0
2010-12-16,17.9899,17.9899,17.52,17.52,4100,14.3995285479916,14.3995285479916,14.0234098111058,14.0234098111058,5122.29200797603,0.0,1.0
2010-12-17,17.95,18.0,17.8,17.99,4200,14.3675916729081,14.4076128196293,14.2475282327445,14.399608590285,5247.22595939007,0.0,1.0
2010-12-20,18.5,18.54,18.26,18.3,24900,14.8078242868412,14.8398412042181,14.6157227825795,14.6477396999564,31108.5539020983,0.0,1.0
2010-12-21,18.791,18.87,18.7,18.7,5900,15.0407473607585,15.103980772578,14.967908873726,14.967908873726,7371.10313342894,0.0,1.0
2010-12-22,18.92,18.92,18.72,18.87,7000,15.1440019192992,15.1440019192992,14.9839173324144,15.103980772578,8745.37659898347,0.0,1.0
2010-12-23,18.59,18.99,18.55,18.8,2100,14.8798623509393,15.2000315247089,14.8478454335624,15.0479511671683,2623.61297969505,0.0,1.0
2010-12-27,18.06,18.36,18.0,18.36,10100,14.4556381956947,14.6957650760218,14.4076128196293,14.6957650760218,12618.329092819,0.0,1.0
2010-12-28,17.85,17.85,17.43,17.8,20300,14.2875493794657,14.2875493794657,13.9513717470077,14.2475282327445,25361.592137052,0.0,1.0
2010-12-29,18.5,18.5,18.35,18.35,1800,14.8078242868412,14.8078242868412,14.6877608466776,14.6877608466776,2248.81112545289,0.0,1.0
2010-12-30,18.4035,18.55,18.4035,18.55,3300,14.7305834736693,14.8478454335624,14.7305834736693,14.8478454335624,4122.82039666363,0.0,1.0
2010-12-31,18.51,18.64,18.465,18.64,6200,14.8158285161854,14.9198834976605,14.7798094841364,14.9198834976605,7745.90498767109,0.0,1.0
2011-01-03,19.7,19.8299,19.2,19.7,32600,15.7683318081498,15.8723067473315,15.3681203409379,15.7683318081498,40728.4681609802,0.0,1.0
2011-01-04,19.9,20.2,19.81,20.0,19700,15.9284163950346,16.1685432753617,15.8563783309364,16.008458688477,24611.9884285677,0.0,1.0
2011-01-05,19.82,20.2,19.75,20.19,23500,15.8643825602807,16.1685432753617,15.808352954871,16.1605390460175,29359.4785823016,0.0,1.0
2011-01-06,20.06,20.2,19.75,19.91,28100,16.0564840645424,16.1685432753617,15.808352954871,15.9364206243788,35106.4403473479,0.0,1.0
2011-01-07,19.971,20.2,19.94,20.03,7000,15.9852464233787,16.1685432753617,15.9604333124115,16.0324713765097,8745.37659898345,0.0,1.0
2011-01-10,19.95,20.1,19.5601,19.97,5900,15.9684375417558,16.0885009819193,15.6563526396239,15.9844460004442,7371.10313342891,0.0,1.0
2011-01-11,20.11,20.2,19.8,20.1,15300,16.0965052112636,16.1685432753617,15.8483741015922,16.0885009819193,19114.8945663496,0.0,1.0
2011-01-12,19.75,20.15,19.715,20.15,10200,15.808352954871,16.1285221286405,15.7803381521662,16.1285221286405,12743.2630442331,0.0,1.0
2011-01-13,19.525,19.65,19.2,19.45,7700,15.6282577946256,15.7283106614286,15.3681203409379,15.5682260745438,9619.91425888183,0.0,1.0
2011-01-14,19.684,19.73,19.4499,19.4499,4900,15.755525041199,15.7923444961825,15.5681460322504,15.5681460322504,6121.76361928844,0.0,1.0
2011-01-18,20.3285,20.4899,20.02,20.02,19500,16.2713976224352,16.4005858840512,16.0244671471654,16.0244671471654,24362.1205257397,0.0,1.0
2011-01-19,20.06,20.36,20.0,20.36,6800,16.0564840645424,16.2966109448695,16.008458688477,16.2966109448695,8495.50869615536,0.0,1.0
2011-01-20,19.99,20.34,19.96,20.22,6900,16.0004544591327,16.2806024861811,15.9764417711,16.1845517340502,8620.44264756943,0.0,1.0
2011-01-21,19.86,20.39,19.85,20.0,5300,15.8963994776576,16.3206236329023,15.8883952483134,16.008458688477,6621.49942494464,0.0,1.0
2011-01-24,20.16,20.2,19.5801,19.85,12100,16.1365263579848,16.1685432753617,15.6723610983124,15.8883952483134,15117.0081211,0.0,1.0
2011-01-25,19.7679,20.2,19.7679,20.05,6300,15.8226805253972,16.1685432753617,15.8226805253972,16.0484798351982,7870.83893908511,0.0,1.0
2011-01-26,20.2,20.6,20.2,20.2,7300,16.1685432753617,16.4887124491313,16.1685432753617,16.1685432753617,9120.17845322564,0.0,1.0
2011-01-27,19.88,20.29,19.851,20.2899,4700,15.9124079363461,16.2405813394599,15.8891956712478,16.2405012971664,5871.89571646033,0.0,1.0
2011-01-28,19.25,20.05,19.06,19.79,8300,15.4081414876591,16.0484798351982,15.2560611301185,15.840369872248,10369.5179673661,0.0,1.0
2011-01-31,18.2,18.7,17.0,18.7,57500,14.567697406514,14.967908873726,13.6071898852054,14.967908873726,71837.0220630786,0.0,1.0
2011-02-01,17.76,18.05,17.54,18.05,18500,14.2155113153675,14.4476339663505,14.0394182697943,14.4476339663505,23112.7810115992,0.0,1.0
2011-02-02,18.25,18.25,17.8,17.8,14700,14.6077185532352,14.6077185532352,14.2475282327445,14.2475282327445,18365.2908578653,0.0,1.0
2011-02-03,18.88,19.02,18.18,18.18,19100,15.1119850019222,15.2240442127416,14.5516889478256,14.5516889478256,23862.3847200835,0.0,1.0
2011-02-04,18.645,18.75,18.471,18.65,6800,14.9238856123326,15.0079300204472,14.7846120217429,14.9278877270048,8495.5086961554,0.0,1.0
2011-02-07,20.23,20.55,20.09,20.15,30100,16.1925559633944,16.4486913024101,16.0804967525751,16.1285221286405,37605.119375629,0.0,1.0
2011-02-08,20.49,20.5,20.28,20.455,8500,16.4006659263446,16.4086701556889,16.2325771101156,16.3726511236398,10619.3858701942,0.0,1.0
2011-02-09,20.37,20.64,20.2,20.64,5700,16.3046151742138,16.5207293665082,16.1685432753617,16.5207293665082,7121.23523060082,0.0,1.0
2011-02-10,19.29,19.93,19.16,19.51,16900,15.440158405036,15.9524290830673,15.3361034235609,15.6162514506093,21113.8377889744,0.0,1.0
2011-02-11,19.4,19.56,19.15,19.15,5100,15.5282049278227,15.6562725973305,15.3280991942167,15.3280991942167,6371.63152211651,0.0,1.0
2011-02-14,19.88,20.1,19.82,19.84,14100,15.9124079363461,16.0885009819193,15.8643825602807,15.8803910189691,17615.687149381,0.0,1.0
2011-02-15,20.07,20.41,19.96,20.41,15400,16.0644882938866,16.3366320915907,15.9764417711,16.3366320915907,19239.8285177637,0.0,1.0
2011-02-16,20.22,20.5,20.09,20.42,18700,16.1845517340502,16.4086701556889,16.0804967525751,16.344636320935,23362.6489144273,0.0,1.0
2011-02-17,20.39,20.39,20.043,20.25,5000,16.3206236329023,16.3206236329023,16.0428768746572,16.2085644220829,6246.69757070246,0.0,1.0
2011-02-18,20.1,20.49,19.98,20.06,7200,16.0885009819193,16.4006659263446,15.9924502297885,16.0564840645424,8995.24450181159,0.0,1.0
2011-02-22,19.14,19.78,18.98,19.5,55700,15.3200949648725,15.8323656429037,15.1920272953646,15.608247221265,69588.2109376254,0.0,1.0
2011-02-23,18.495,19.16,18.495,19.15,13200,14.8038221721691,15.3361034235609,14.8038221721691,15.3280991942167,16491.2815866545,0.0,1.0
2011-02-24,18.6,18.66,18.0,18.19,8800,14.8878665802836,14.935891956349,14.4076128196293,14.5596931771698,10994.1877244363,0.0,1.0
2011-02-25,18.79,18.79,18.21,18.21,6400,15.0399469378241,15.0399469378241,14.5757016358583,14.5757016358583,7995.77289049917,0.0,1.0
2011-02-28,18.9001,19.18,18.75,18.75,3100,15.1280735029042,15.3521118822494,15.0079300204472,15.0079300204472,3872.95249383553,0.0,1.0
2011-03-01,18.5,18.96,18.371,18.96,5000,14.8078242868412,15.1760188366762,14.7045697283005,15.1760188366762,6246.69757070247,0.0,1.0
2011-03-02,18.43,18.5,18.424,18.5,1900,14.7517946814315,14.8078242868412,14.746992143825,14.8078242868412,2373.74507686694,0.0,1.0
2011-03-03,18.51,18.68,18.51,18.68,4800,14.8158285161854,14.9519004150375,14.8158285161854,14.9519004150375,5996.82966787439,0.0,1.0
2011-03-04,18.51,18.6,18.3548,18.6,2300,14.8158285161854,14.8878665802836,14.6916028767628,14.8878665802836,2873.48088252315,0.0,1.0
2011-03-07,17.72,18.3499,17.68,18.06,9000,14.1834943979906,14.6876808043842,14.1514774806136,14.4556381956947,11244.0556272644,0.0,1.0
2011-03-08,17.6078,17.92,17.6078,17.92,2800,14.0936869447482,14.3435789848754,14.0936869447482,14.3435789848754,3498.1506395934,0.0,1.0
2011-03-09,17.01,17.62,17.01,17.62,28600,13.6151941145497,14.1034521045482,13.6151941145497,14.1034521045482,35731.1101044181,0.0,1.0
2011-03-10,16.88,17.0968,15.96,16.9,20500,13.5111391330746,13.6846708252576,12.7747500334046,13.527147591763,25611.4600398801,0.0,1.0
2011-03-11,17.2,17.4,16.59,16.59,15400,13.7672744720902,13.927359058975,13.2790164820916,13.2790164820916,19239.8285177636,0.0,1.0
2011-03-14,17.1,17.42,16.74,17.42,20700,13.6872321786478,13.9433675176634,13.3990799222552,13.9433675176634,25861.3279427083,0.0,1.0
2011-03-15,16.98,16.98,16.61,16.651,14500,13.5911814265169,13.5911814265169,13.2950249407801,13.3278422810915,18115.4229550372,0.0,1.0
2011-03-16,17.13,17.21,16.75,17.21,2900,13.7112448666805,13.7752787014344,13.4070841515995,13.7752787014344,3623.08459100744,0.0,1.0
2011-03-17,17.14,17.27,17.005,17.25,5400,13.7192490960248,13.8233040774999,13.6111919998775,13.8072956188114,6746.43337635865,0.0,1.0
2011-03-18,17.5,17.5,17.21,17.21,3000,14.0074013524173,14.0074013524173,13.7752787014344,13.7752787014344,3748.0185424215,0.0,1.0
2011-03-21,18.0,18.25,17.82,18.24,12300,14.4076128196293,14.6077185532352,14.263536691433,14.599714323891,15366.8760239281,0.0,1.0
2011-03-22,18.6,18.69,18.24,18.24,6400,14.8878665802836,14.9599046443817,14.599714323891,14.599714323891,7995.77289049916,0.0,1.0
2011-03-23,18.96,19.0,18.65,18.75,8100,15.1760188366762,15.2080357540531,14.9278877270048,15.0079300204472,10119.650064538,0.0,1.0
2011-03-24,18.9999,19.0,18.64,19.0,17700,15.2079557117597,15.2080357540531,14.9198834976605,15.2080357540531,22113.3094002867,0.0,1.0
2011-03-25,18.99,19.0,18.53,19.0,3300,15.2000315247089,15.2080357540531,14.8318369748739,15.2080357540531,4122.82039666363,0.0,1.0
2011-03-28,18.79,19.55,18.43,18.85,14200,15.0399469378241,15.6482683679862,14.7517946814315,15.0879723138895,17740.621100795,0.0,1.0
2011-03-29,18.76,18.98,18.42,18.79,7000,15.0159342497914,15.1920272953646,14.7437904520873,15.0399469378241,8745.37659898346,0.0,1.0
2011-03-30,19.15,19.25,18.77,18.86,4900,15.3280991942167,15.4081414876591,15.0239384791356,15.0959765432338,6121.76361928842,0.0,1.0
2011-03-31,19.09,19.15,19.0,19.1,3700,15.2800738181513,15.3280991942167,15.2080357540531,15.2880780474955,4622.55620231982,0.0,1.0
2011-04-01,18.98,19.149,18.73,18.81,4400,15.1920272953646,15.3272987712823,14.9919215617587,15.0559553965126,5497.09386221819,0.0,1.0
2011-04-04,19.4258,20.02,19.32,20.02,16200,15.5488558395308,16.0244671471654,15.4641710930687,16.0244671471654,20239.300129076,0.0,1.0
2011-04-05,19.31,19.4499,19.31,19.4499,1100,15.4561668637245,15.5681460322504,15.4561668637245,15.5681460322504,1374.27346555455,0.0,1.0
2011-04-06,19.6,19.6,19.4316,19.4316,5100,15.6882895147074,15.6882895147074,15.5534982925504,15.5534982925504,6371.63152211654,0.0,1.0
2011-04-07,19.91,19.98,19.53,19.9799,2200,15.9364206243788,15.9924502297885,15.6322599092978,15.992370187495,2748.54693110909,0.0,1.0
2011-04-08,19.5,19.95,19.4,19.95,4600,15.608247221265,15.9684375417558,15.5282049278227,15.9684375417558,5746.96176504629,0.0,1.0
2011-04-11,19.69,19.91,19.57,19.85,22000,15.7603275788056,15.9364206243788,15.6642768266747,15.8883952483134,27485.4693110908,0.0,1.0
2011-04-12,19.7,19.8,19.5,19.7,5300,15.7683318081498,15.8483741015922,15.608247221265,15.7683318081498,6621.49942494463,0.0,1.0
2011-04-13,19.74,19.79,19.53,19.69,4500,15.8003487255268,15.840369872248,15.6322599092978,15.7603275788056,5622.02781363222,0.0,1.0
2011-04-14,19.505,19.6,19.5,19.6,1700,15.6122493359372,15.6882895147074,15.608247221265,15.6882895147074,2123.87717403884,0.0,1.0
2011-04-15,19.55,19.6,19.5,19.6,1600,15.6482683679862,15.6882895147074,15.608247221265,15.6882895147074,1998.9432226248,0.0,1.0
2011-04-18,19.36,19.6,19.25,19.45,11400,15.4961880104457,15.6882895147074,15.4081414876591,15.5682260745438,14242.4704612016,0.0,1.0
2011-04-19,19.44,19.672,19.37,19.37,5400,15.5602218451996,15.7459199659859,15.5041922397899,15.5041922397899,6746.43337635868,0.0,1.0
2011-04-20,19.6,19.67,19.4899,19.67,12900,15.6882895147074,15.7443191201171,15.6001629496274,15.7443191201171,16116.4797324124,0.0,1.0
2011-04-21,19.55,19.7,19.55,19.6,4700,15.6482683679862,15.7683318081498,15.6482683679862,15.6882895147074,5871.89571646034,0.0,1.0
2011-04-25,19.6699,19.75,19.61,19.61,11200,15.7442390778236,15.808352954871,15.6962937440517,15.6962937440517,13992.6025583736,0.0,1.0
2011-04-26,19.95,19.98,19.614,19.65,11400,15.9684375417558,15.9924502297885,15.6994954357894,15.7283106614286,14242.4704612016,0.0,1.0
2011-04-27,19.95,20.0,19.61,19.77,7900,15.9684375417558,16.008458688477,15.6962937440517,15.8243614135595,9869.78216170989,0.0,1.0
2011-04-28,19.88,20.0,19.62,19.97,2400,15.9124079363461,16.008458688477,15.7042979733959,15.9844460004442,2998.41483393719,0.0,1.0
2011-04-29,19.85,19.88,19.768,19.82,2700,15.8883952483134,15.9124079363461,15.8227605676906,15.8643825602807,3373.21668817933,0.0,1.0
2011-05-02,19.8,20.0,19.7,19.94,7200,15.8483741015922,16.008458688477,15.7683318081498,15.9604333124115,8995.24450181156,0.0,1.0
2011-05-03,19.16,19.8,19.16,19.7,4900,15.3361034235609,15.8483741015922,15.3361034235609,15.7683318081498,6121.76361928844,0.0,1.0
2011-05-04,19.088,19.1,18.98,18.99,1700,15.2784729722824,15.2880780474955,15.1920272953646,15.2000315247089,2123.87717403884,0.0,1.0
2011-05-05,18.256,19.1072,18.161,18.98,6600,14.6125210908418,15.2938410926233,14.5364809120715,15.1920272953646,8245.64079332725,0.0,1.0
2011-05-06,18.2,18.94,18.19,18.67,6200,14.567697406514,15.1600103779877,14.5596931771698,14.9438961856932,7745.90498767109,0.0,1.0
2011-05-09,17.7,17.72,17.53,17.53,21700,14.1674859393021,14.1834943979906,14.0314140404501,14.0314140404501,27110.6674568488,0.0,1.0
2011-05-10,17.74,17.74,17.3801,17.6,5700,14.1995028566791,14.1995028566791,13.9114306425799,14.0874436458597,7121.23523060081,0.0,1.0
2011-05-11,17.34,17.75,17.3,17.69,11100,13.8793336829095,14.2075070860233,13.8473167655326,14.1594817099579,13867.6686069595,0.0,1.0
2011-05-12,17.14,17.99,17.09,17.26,5500,13.7192490960248,14.399608590285,13.6792279493036,13.8152998481556,6871.3673277727,0.0,1.0
2011-05-13,17.3,17.44,17.25,17.25,3700,13.8473167655326,13.9593759763519,13.8072956188114,13.8072956188114,4622.55620231982,0.0,1.0
2011-05-16,16.53,17.38,16.52,17.38,15500,13.2309911060262,13.9113506002865,13.222986876682,13.9113506002865,19364.7624691777,0.0,1.0
2011-05-17,17.405,17.58,16.93,16.93,8900,13.9313611736471,14.0714351871712,13.5511602797957,13.5511602797957,11119.1216758504,0.0,1.0
2011-05-18,17.8,17.94,17.57,17.57,5100,14.2475282327445,14.3595874435638,14.063430957827,14.063430957827,6371.63152211653,0.0,1.0
2011-05-19,17.32,17.99,17.32,17.99,5900,13.863325224221,14.399608590285,13.863325224221,14.399608590285,7371.10313342895,0.0,1.0
2011-05-20,17.65,17.75,17.51,17.51,7900,14.1274647925809,14.2075070860233,14.0154055817616,14.0154055817616,9869.78216170993,0.0,1.0
2011-05-23,17.573,17.573,17.31,17.57,8100,14.0658322266303,14.0658322266303,13.8553209948768,14.063430957827,10119.650064538,0.0,1.0
2011-05-24,17.53,17.53,17.35,17.4,4800,14.0314140404501,14.0314140404501,13.8873379122538,13.927359058975,5996.82966787436,0.0,1.0
2011-05-25,17.7662,17.81,17.37,17.73,10700,14.220473937561,14.2555324620887,13.9033463709422,14.1914986273348,13367.9328013033,0.0,1.0
2011-05-26,17.92,18.1,17.04,17.04,20700,14.7822107529396,14.9306927805919,14.0562986177506,14.0562986177506,25093.9461085842,0.548,1.0
2011-05-27,18.1,18.1,17.85,18.0,7600,14.9306927805919,14.9306927805919,14.724467742186,14.8482027652295,9213.23625242704,0.0,1.0
2011-05-31,18.6,18.7,18.16,18.16,19000,15.3431428574039,15.4256328727662,14.9801867898094,14.9801867898094,23033.0906310675,0.0,1.0
2011-06-01,18.36,18.86,18.1,18.31,26700,15.1451668205341,15.5576168973461,14.9306927805919,15.1039218128529,32367.5536762897,0.0,1.0
2011-06-02,18.13,18.43,18.13,18.3,4400,14.9554397852006,15.2029098312878,14.9554397852006,15.0956728113167,5333.97888298408,0.0,1.0
2011-06-03,18.14,18.17,18.05,18.17,3400,14.9636887867369,14.9884357913456,14.8894477729107,14.9884357913456,4121.71095503314,0.0,1.0
2011-06-06,17.21,17.95,17.14,17.4001,15700,14.1965316438667,14.8069577575483,14.138788633113,14.3533451630706,19032.6064688295,0.0,1.0
2011-06-07,17.35,17.5,17.1801,17.26,4500,14.312017665374,14.4357526884176,14.1718671292733,14.2377766515479,5455.20567577917,0.0,1.0
2011-06-08,17.35,17.44,17.2,17.44,4300,14.312017665374,14.3862586792002,14.1882826423304,14.3862586792002,5212.75209018899,0.0,1.0
2011-06-09,17.15,17.25,17.12,17.25,9600,14.1470376346493,14.2295276500116,14.1222906300405,14.2295276500116,11637.7721083288,0.0,1.0
2011-06-10,17.0,17.05,16.85,17.03,7100,14.0233026116057,14.0645476192869,13.8995675885621,14.0480496162144,8607.10228845155,0.0,1.0
2011-06-13,16.47,17.13,16.39,17.13,6000,13.586105530185,14.1305396315768,13.5201135178951,14.1305396315768,7273.60756770556,0.0,1.0
2011-06-14,17.1,17.1,16.74,16.75,3500,14.1057926269681,14.1057926269681,13.8088285716635,13.8170775731997,4242.93774782822,0.0,1.0
2011-06-15,17.04,17.04,16.55,16.67,5400,14.0562986177506,14.0562986177506,13.6520975424749,13.7510855609098,6546.24681093501,0.0,1.0
2011-06-16,16.54,16.78,16.54,16.78,10000,13.6438485409387,13.8418245778084,13.6438485409387,13.8418245778084,12122.6792795092,0.0,1.0
2011-06-17,16.25,16.64,16.16,16.54,9300,13.4046274963878,13.7263385563011,13.3303864825616,13.6438485409387,11274.0917299436,0.0,1.0
2011-06-20,16.06,16.24,16.0,16.05,3200,13.2478964671992,13.3963784948515,13.1984024579818,13.239647465663,3879.25736944297,0.0,1.0
2011-06-21,16.42,16.42,16.15,16.25,3000,13.5448605225038,13.5448605225038,13.3221374810254,13.4046274963878,3636.80378385278,0.0,1.0
2011-06-22,16.2,16.2,16.05,16.2,2800,13.3633824887066,13.3633824887066,13.239647465663,13.3633824887066,3394.35019826258,0.0,1.0
2011-06-23,16.5,16.5,16.33,16.33,5200,13.6108525347937,13.6108525347937,13.4706195086777,13.4706195086777,6303.79322534483,0.0,1.0
2011-06-24,16.32,16.52,16.32,16.5,1000,13.4623705071414,13.6273505378662,13.4623705071414,13.6108525347937,1212.26792795093,0.0,1.0
2011-06-27,16.44,16.7,16.257,16.28,5900,13.5613585255763,13.7758325655185,13.4104017974631,13.4293745009965,7152.38077491046,0.0,1.0
2011-06-28,16.7,16.7,16.53,16.53,4900,13.7758325655185,13.7758325655185,13.6355995394025,13.6355995394025,5940.11284695954,0.0,1.0
2011-06-29,16.99,17.22,16.8,16.8,8700,14.0150536100694,14.2047806454029,13.8583225808809,13.8583225808809,10546.7309731731,0.0,1.0
2011-06-30,17.05,17.1,16.95,17.1,11800,14.0645476192869,14.1057926269681,13.9820576039245,14.1057926269681,14304.7615498209,0.0,1.0
2011-07-01,17.25,17.34,17.05,17.05,9300,14.2295276500116,14.3037686638378,14.0645476192869,14.0645476192869,11274.0917299436,0.0,1.0
2011-07-05,17.4,17.44,17.26,17.26,6800,14.3532626730552,14.3862586792002,14.2377766515479,14.2377766515479,8243.4219100663,0.0,1.0
2011-07-06,17.3,17.49,17.15,17.27,3600,14.2707726576928,14.4275036868814,14.1470376346493,14.2460256530841,4364.16454062334,0.0,1.0
2011-07-07,18.25,18.46,17.4,17.4,14400,15.0544278036355,15.2276568358965,14.3532626730552,14.3532626730552,17456.6581624933,0.0,1.0
2011-07-08,18.23,18.23,18.0,18.11,4900,15.037929800563,15.037929800563,14.8482027652295,14.9389417821282,5940.11284695954,0.0,1.0
2011-07-11,18.13,18.13,17.68,17.86,5900,14.9554397852006,14.9554397852006,14.5842347160699,14.7327167437222,7152.38077491047,0.0,1.0
2011-07-12,18.03,18.25,17.22,17.22,9200,14.8729497698383,15.0544278036355,14.2047806454029,14.2047806454029,11152.8649371485,0.0,1.0
2011-07-13,17.91,18.11,17.91,18.11,1100,14.7739617514034,14.9389417821282,14.7739617514034,14.9389417821282,1333.49472074602,0.0,1.0
2011-07-14,17.71,17.99,17.68,17.76,2700,14.6089817206786,14.8399537636933,14.5842347160699,14.6502267283598,3273.1234054675,0.0,1.0
2011-07-15,17.88,18.06,17.77,18.06,1500,14.7492147467947,14.897696774447,14.658475729896,14.897696774447,1818.40189192638,0.0,1.0
2011-07-18,17.29,17.89,17.29,17.89,6300,14.2625236561566,14.7574637483309,14.2625236561566,14.7574637483309,7637.28794609082,0.0,1.0
2011-07-19,17.5,17.6,17.37,17.54,7200,14.4357526884176,14.51824270378,14.3285156684465,14.4687486945626,8728.32908124666,0.0,1.0
2011-07-20,17.73,17.73,17.48,17.51,4500,14.6254797237511,14.6254797237511,14.4192546853451,14.4440016899538,5455.20567577916,0.0,1.0
2011-07-21,17.88,18.0,17.79,17.79,900,14.7492147467947,14.8482027652295,14.6749737329685,14.6749737329685,1091.04113515583,0.0,1.0
2011-07-22,17.76,17.82,17.6,17.6,5100,14.6502267283598,14.6997207375772,14.51824270378,14.51824270378,6182.56643254972,0.0,1.0
2011-07-25,18.04,18.04,17.72,17.72,7600,14.8811987713745,14.8811987713745,14.6172307222149,14.6172307222149,9213.23625242702,0.0,1.0
2011-07-26,17.98,17.98,17.96,17.96,200,14.8317047621571,14.8317047621571,14.8152067590846,14.8152067590846,242.453585590184,0.0,1.0
2011-07-27,17.79,17.83,17.79,17.79,1100,14.6749737329685,14.7079697391135,14.6749737329685,14.6749737329685,1333.49472074602,0.0,1.0
2011-07-28,18.21,18.21,17.87,17.87,5000,15.0214317974905,15.0214317974905,14.7409657452584,14.7409657452584,6061.33963975464,0.0,1.0
2011-07-29,18.135,18.32,17.81,17.81,1600,14.9595642859688,15.1121708143892,14.691471736041,14.691471736041,1939.62868472147,0.0,1.0
2011-08-01,17.74,17.966,17.61,17.966,1000,14.6337287252873,14.8201561600063,14.5264917053162,14.8201561600063,1212.26792795093,0.0,1.0
2011-08-02,17.38,18.084,17.23,18.084,1100,14.3367646699827,14.9174943781339,14.2130296469392,14.9174943781339,1333.49472074602,0.0,1.0
2011-08-03,17.35,17.43,16.93,17.43,27700,14.312017665374,14.3780096776639,13.965559600852,14.3780096776639,33579.8216042407,0.0,1.0
2011-08-04,16.67,17.05,16.17,16.7,7400,13.7510855609098,14.0645476192869,13.3386354840979,13.7758325655185,8970.78266683684,0.0,1.0
2011-08-05,16.748,16.975,16.44,16.975,4600,13.8154277728925,14.0026801077651,13.5613585255763,14.0026801077651,5576.43246857424,0.0,1.0
2011-08-08,14.9,16.2552,14.75,15.49,15300,12.2910122889956,13.4089169771866,12.167277265952,12.7777033796336,18547.6992976491,0.0,1.0
2011-08-09,15.53,16.0,15.13,15.13,9100,12.8106993857786,13.1984024579818,12.4807393243291,12.4807393243291,11031.6381443534,0.0,1.0
2011-08-10,16.04,16.04,15.218,15.43,4800,13.2313984641268,13.2313984641268,12.553330537848,12.7282093704162,5818.88605416442,0.0,1.0
2011-08-11,15.7,16.42,15.49,15.58,1700,12.9509324118947,13.5448605225038,12.7777033796336,12.8519443934598,2060.85547751656,0.0,1.0
2011-08-12,16.26,16.32,15.71,16.04,13200,13.412876497924,13.4623705071414,12.9591814134309,13.2313984641268,16001.9366489522,0.0,1.0
2011-08-15,15.71,16.25,15.56,16.06,4800,12.9591814134309,13.4046274963878,12.8354463903873,13.2478964671992,5818.88605416443,0.0,1.0
2011-08-16,15.45,15.69,15.05,15.68,4700,12.7447073734887,12.9426834103584,12.4147473120391,12.9344344088222,5697.65926136934,0.0,1.0
2011-08-17,15.4,16.06,15.0,15.0,4000,12.7034623658075,13.2478964671992,12.3735023043579,12.3735023043579,4849.0717118037,0.0,1.0
2011-08-18,15.0901,15.48,15.09,15.413,1100,12.4478258081995,12.7694543780974,12.4477433181841,12.7141860678046,1333.49472074601,0.0,1.0
2011-08-19,14.75,14.9,14.75,14.9,1700,12.167277265952,12.2910122889956,12.167277265952,12.2910122889956,2060.85547751657,0.0,1.0
2011-08-22,15.38,15.62,15.288,15.35,4300,12.686964362735,12.8849403996047,12.6110735486016,12.6622173581263,5212.75209018898,0.0,1.0
2011-08-23,15.82,15.97,15.21,15.54,4100,13.0499204303295,13.1736554533731,12.546731336619,12.8189483873148,4970.2985045988,0.0,1.0
2011-08-24,16.19,16.62,15.95,16.15,2200,13.3551334871703,13.7098405532286,13.1571574503006,13.3221374810254,2666.98944149204,0.0,1.0
2011-08-25,15.34,15.34,15.34,15.34,200,12.6539683565901,12.6539683565901,12.6539683565901,12.6539683565901,242.453585590184,0.0,1.0
2011-08-26,15.88,16.55,15.37,16.55,1200,13.0994144395469,13.6520975424749,12.6787153611988,13.6520975424749,1454.72151354111,0.0,1.0
2011-08-29,16.3,16.36,15.55,16.25,1400,13.445872504069,13.4953665132864,12.8271973888511,13.4046274963878,1697.17509913129,0.0,1.0
2011-08-30,16.14,16.29,15.52,16.26,6100,13.3138884794892,13.4376235025327,12.8024503842424,13.412876497924,7394.83436050061,0.0,1.0
2011-08-31,16.43,16.454,15.62,16.39,5600,13.5531095240401,13.572907127727,12.8849403996047,13.5201135178951,6788.70039652516,0.0,1.0
2011-09-01,15.68,16.36,15.62,16.23,1100,12.9344344088222,13.4953665132864,12.8849403996047,13.3881294933153,1333.49472074601,0.0,1.0
2011-09-02,15.74,15.74,15.74,15.74,100,12.9839284180396,12.9839284180396,12.9839284180396,12.9839284180396,121.226792795093,0.0,1.0
2011-09-06,14.3,14.44,14.08,14.31,8400,11.7960721968212,11.9115582183286,11.614594163024,11.8043211983575,10183.0505947878,0.0,1.0
2011-09-07,14.35,14.65,14.3,14.54,1300,11.8373172045024,12.0847872505896,11.7960721968212,11.994048233691,1575.94830633621,0.0,1.0
2011-09-08,14.23,15.24,14.14,14.31,1700,11.7383291860676,12.5714783412277,11.6640881722414,11.8043211983575,2060.85547751657,0.0,1.0
2011-09-09,14.5,14.69,14.14,14.14,400,11.961052227546,12.1177832567346,11.6640881722414,11.6640881722414,484.907171180371,0.0,1.0
2011-09-12,13.43,13.47,13.02,13.4,15100,11.0784090631685,11.1114050693134,10.7402000001827,11.0536620585598,18305.2457120589,0.0,1.0
2011-09-13,13.45,13.48,13.127,13.127,2800,11.094907066241,11.1196540708497,10.8284643166205,10.8284643166205,3394.35019826258,0.0,1.0
2011-09-14,13.45,13.7695,13.2,13.41,2200,11.094907066241,11.3584626653238,10.888682027835,11.061911060096,2666.98944149202,0.0,1.0
2011-09-15,13.1,13.29,13.1,13.1,5500,10.8061920124726,10.9629230416611,10.8061920124726,10.8061920124726,6667.47360373009,0.0,1.0
2011-09-16,13.1,13.16,13.01,13.01,3000,10.8061920124726,10.85568602169,10.7319509986465,10.7319509986465,3636.80378385278,0.0,1.0
2011-09-19,12.19,12.5,11.93,12.16,15300,10.0555328726749,10.3112519202983,9.84105883273269,10.0307858680662,18547.6992976491,0.0,1.0
2011-09-20,12.28,12.55,12.1,12.33,16300,10.129773886501,10.3524969279795,9.98129185884875,10.1710188941822,19759.9672256001,0.0,1.0
2011-09-21,11.93,12.2,11.93,12.07,1700,9.84105883273269,10.0637818742111,9.84105883273269,9.95654485424003,2060.85547751657,0.0,1.0
2011-09-22,11.14,11.81,11.14,11.48,6200,9.18938771136984,9.74207081429783,9.18938771136984,9.46985376360195,7516.06115329573,0.0,1.0
2011-09-23,11.48,11.754,11.22,11.22,9300,9.46985376360195,9.69587640569489,9.25537972365975,9.25537972365975,11274.0917299436,0.0,1.0
2011-09-26,11.56,11.57,11.336,11.55,1500,9.53584577589186,9.5440947774281,9.35106814148011,9.52759677435562,1818.40189192639,0.0,1.0
2011-09-27,12.12,12.16,12.01,12.01,1400,9.99778986192122,10.0307858680662,9.9070508450226,9.9070508450226,1697.17509913129,0.0,1.0
2011-09-28,12.18,12.2,12.18,12.2,500,10.0472838711387,10.0637818742111,10.0472838711387,10.0637818742111,606.133963975459,0.0,1.0
2011-09-29,12.18,12.18,12.18,12.18,0,10.0472838711387,10.0472838711387,10.0472838711387,10.0472838711387,0,0.0,1.0
2011-09-30,11.97,12.17,11.9,11.91,8900,9.87405483887764,10.0390348696024,9.81631182812397,9.82456082966021,10789.1845587632,0.0,1.0
2011-10-03,12.29,12.455,12.0,12.06,1900,10.1380228880373,10.2741314133852,9.89880184348636,9.94829585270379,2303.30906310675,0.0,1.0
2011-10-04,12.55,12.55,11.98,12.32,11400,10.3524969279795,10.3524969279795,9.88230384041388,10.162769892646,13819.8543786405,0.0,1.0
2011-10-05,12.42,12.78,12.42,12.55,2600,10.2452599080084,10.542223963313,10.2452599080084,10.3524969279795,3151.8966126724,0.0,1.0
2011-10-06,12.99,12.99,12.62,12.79,2200,10.715452995574,10.715452995574,10.4102399387332,10.5504729648492,2666.98944149203,0.0,1.0
2011-10-07,12.66,12.9299,12.66,12.67,1500,10.4432359448781,10.6658764963412,10.4432359448781,10.4514849464143,1818.40189192639,0.0,1.0
2011-10-10,13.46,13.51,13.1,13.37,600,11.1031560677772,11.1444010754584,10.8061920124726,11.0289150539511,727.360756770555,0.0,1.0
2011-10-11,13.9,13.9,13.31,13.5,6600,11.4661121353717,11.4661121353717,10.9794210447336,11.1361520739222,8000.9683244761,0.0,1.0
2011-10-12,13.72,14.4,13.6,13.66,2300,11.3176301077194,11.8785622121836,11.2186420892845,11.268136098502,2788.21623428713,0.0,1.0
2011-10-13,13.89,13.89,13.75,13.75,600,11.4578631338355,11.4578631338355,11.3423771123281,11.3423771123281,727.360756770552,0.0,1.0
2011-10-14,14.3,14.3,14.006,14.3,2200,11.7960721968212,11.7960721968212,11.5535515516558,11.7960721968212,2666.98944149204,0.0,1.0
2011-10-17,14.54,15.2,14.4,14.7,14000,11.994048233691,12.5384823350827,11.8785622121836,12.1260322582708,16971.7509913129,0.0,1.0
2011-10-18,14.91,14.91,14.35,14.35,1200,12.2992612905318,12.2992612905318,11.8373172045024,11.8373172045024,1454.72151354111,0.0,1.0
2011-10-19,14.91,14.91,14.91,14.91,0,12.2992612905318,12.2992612905318,12.2992612905318,12.2992612905318,0,0.0,1.0
2011-10-20,14.5,14.5,14.32,14.32,800,11.961052227546,11.961052227546,11.8125701998937,11.8125701998937,969.814342360741,0.0,1.0
2011-10-21,14.75,14.75,14.56,14.56,600,12.167277265952,12.167277265952,12.0105462367634,12.0105462367634,727.360756770554,0.0,1.0
2011-10-24,14.882,15.0,14.3201,14.75,8800,12.2761640862303,12.3735023043579,11.8126526899091,12.167277265952,10667.9577659682,0.0,1.0
2011-10-25,15.03,15.04,14.84,14.98,1500,12.3982493089667,12.4064983105029,12.2415182797781,12.3570043012855,1818.40189192638,0.0,1.0
2011-10-26,15.0,15.7,14.83,15.09,1000,12.3735023043579,12.9509324118947,12.2332692782419,12.4477433181841,1212.26792795093,0.0,1.0
2011-10-27,15.7,15.7,15.12,15.55,5100,12.9509324118947,12.9509324118947,12.4724903227928,12.8271973888511,6182.56643254969,0.0,1.0
2011-10-28,15.676,15.676,15.46,15.53,1000,12.9311348082077,12.9311348082077,12.7529563750249,12.8106993857786,1212.26792795092,0.0,1.0
2011-10-31,15.43,15.65,15.43,15.4901,1200,12.7282093704162,12.9096874042135,12.7282093704162,12.777785869649,1454.72151354111,0.0,1.0
2011-11-01,15.2,15.32,14.37,14.37,700,12.5384823350827,12.6374703535176,11.8538152075749,11.8538152075749,848.587549565649,0.0,1.0
2011-11-02,15.5,15.62,15.49,15.57,2500,12.7859523811699,12.8849403996047,12.7777033796336,12.8436953919235,3030.66981987731,0.0,1.0
2011-11-03,15.98,15.98,15.75,15.75,1200,13.1819044549093,13.1819044549093,12.9921774195758,12.9921774195758,1454.72151354111,0.0,1.0
2011-11-04,15.59,16.0,15.183,15.57,1400,12.860193394996,13.1984024579818,12.5244590324711,12.8436953919235,1697.1750991313,0.0,1.0
2011-11-07,15.44,15.57,15.14,15.14,2900,12.7364583719524,12.8436953919235,12.4889883258653,12.4889883258653,3515.57699105769,0.0,1.0
2011-11-08,16.13,16.17,15.69,15.69,1100,13.3056394779529,13.3386354840979,12.9426834103584,12.9426834103584,1333.49472074602,0.0,1.0
2011-11-09,15.75,15.79,15.75,15.79,500,12.9921774195758,13.0251734257208,12.9921774195758,13.0251734257208,606.133963975464,0.0,1.0
2011-11-10,16.2,16.2,15.33,15.33,9900,13.3633824887066,13.3633824887066,12.6457193550538,12.6457193550538,12001.4524867141,0.0,1.0
2011-11-11,16.23,16.49,16.11,16.25,2300,13.3881294933153,13.6026035332575,13.2891414748804,13.4046274963878,2788.21623428713,0.0,1.0
2011-11-14,16.4,16.4,13.28,16.33,7800,13.5283625194314,13.5283625194314,10.9546740401249,13.4706195086777,9455.68983801718,0.0,1.0
2011-11-15,16.3,16.4,16.3,16.31,2800,13.445872504069,13.5283625194314,13.445872504069,13.4541215056052,3394.35019826258,0.0,1.0
2011-11-16,16.78,16.78,16.78,16.78,100,13.8418245778084,13.8418245778084,13.8418245778084,13.8418245778084,121.226792795093,0.0,1.0
2011-11-17,16.25,16.5,16.06,16.4,3000,13.4046274963878,13.6108525347937,13.2478964671992,13.5283625194314,3636.80378385277,0.0,1.0
2011-11-18,16.35,16.35,16.15,16.15,300,13.4871175117502,13.4871175117502,13.3221374810254,13.3221374810254,363.680378385276,0.0,1.0
2011-11-21,15.89,15.89,15.4291,15.8,2500,13.1076634410832,13.1076634410832,12.7274669602779,13.033422427257,3030.66981987731,0.0,1.0
2011-11-22,15.95,15.97,15.79,15.83,2400,13.1571574503006,13.1736554533731,13.0251734257208,13.0581694318658,2909.44302708222,0.0,1.0
2011-11-23,15.27,15.82,15.05,15.82,1300,12.5962253458364,13.0499204303295,12.4147473120391,13.0499204303295,1575.9483063362,0.0,1.0
2011-11-25,15.27,15.27,15.27,15.27,0,12.5962253458364,12.5962253458364,12.5962253458364,12.5962253458364,0,0.0,1.0
2011-11-28,15.65,15.65,15.28,15.28,200,12.9096874042135,12.9096874042135,12.6044743473726,12.6044743473726,242.453585590184,0.0,1.0
2011-11-29,15.94,15.95,15.55,15.61,1500,13.1489084487644,13.1571574503006,12.8271973888511,12.8766913980685,1818.40189192638,0.0,1.0
2011-11-30,16.024,16.024,15.85,15.88,1500,13.2182000616688,13.2182000616688,13.0746674349382,13.0994144395469,1818.40189192638,0.0,1.0
2011-12-01,16.0,16.05,16.0,16.0,800,13.1984024579818,13.239647465663,13.1984024579818,13.1984024579818,969.814342360741,0.0,1.0
2011-12-02,16.05,16.3,15.81,16.01,1700,13.239647465663,13.445872504069,13.0416714287933,13.2066514595181,2060.85547751657,0.0,1.0
2011-12-05,16.6,16.6,16.2,16.2201,2300,13.6933425501561,13.6933425501561,13.3633824887066,13.3799629817944,2788.21623428713,0.0,1.0
2011-12-06,16.15,16.55,16.13,16.36,1700,13.3221374810254,13.6520975424749,13.3056394779529,13.4953665132864,2060.85547751657,0.0,1.0
2011-12-07,16.02,16.4,15.72,16.335,10300,13.2149004610543,13.5283625194314,12.9674304149671,13.4747440094458,12486.3596578945,0.0,1.0
2011-12-08,16.09,16.686,15.84,15.84,1200,13.272643471808,13.7642839633678,13.066418433402,13.066418433402,1454.7215135411,0.0,1.0
2011-12-09,16.03,16.5,16.03,16.47,1700,13.2231494625905,13.6108525347937,13.2231494625905,13.586105530185,2060.85547751658,0.0,1.0
2011-12-12,16.0,16.05,16.0,16.04,1600,13.1984024579818,13.239647465663,13.1984024579818,13.2313984641268,1939.62868472148,0.0,1.0
2011-12-13,16.4,16.4,16.0,16.02,13800,13.5283625194314,13.5283625194314,13.1984024579818,13.2149004610543,16729.2974057227,0.0,1.0
2011-12-14,15.9,15.9,15.72,15.75,6200,13.1159124426194,13.1159124426194,12.9674304149671,12.9921774195758,7516.06115329575,0.0,1.0
2011-12-15,16.1,16.1,16.04,16.04,3500,13.2808924733442,13.2808924733442,13.2313984641268,13.2313984641268,4242.93774782823,0.0,1.0
2011-12-16,16.06,16.5,16.0,16.15,4500,13.2478964671992,13.6108525347937,13.1984024579818,13.3221374810254,5455.20567577918,0.0,1.0
2011-12-19,15.52,16.21,15.51,16.09,5800,12.8024503842424,13.3716314902428,12.7942013827061,13.272643471808,7031.15398211534,0.0,1.0
2011-12-20,15.3,15.3,14.8201,14.85,4400,12.6209723504451,12.6209723504451,12.225102766721,12.2497672813144,5333.97888298407,0.0,1.0
2011-12-21,14.91,15.15,14.91,15.15,600,12.2992612905318,12.4972373274015,12.2992612905318,12.4972373274015,727.360756770555,0.0,1.0
2011-12-22,14.4,15.1799,14.25,14.87,3300,11.8785622121836,12.5219018419949,11.7548271891401,12.2662652843868,4000.48416223806,0.0,1.0
2011-12-23,14.56,14.57,14.41,14.42,2100,12.0105462367634,12.0187952382997,11.8868112137199,11.8950602152561,2545.76264869695,0.0,1.0
2011-12-27,14.99,14.99,14.66,14.66,2500,12.3652533028217,12.3652533028217,12.0930362521258,12.0930362521258,3030.66981987731,0.0,1.0
2011-12-28,14.75,14.75,14.62,14.62,300,12.167277265952,12.167277265952,12.0600402459809,12.0600402459809,363.680378385277,0.0,1.0
2011-12-29,15.14,15.3,14.69,15.3,4200,12.4889883258653,12.6209723504451,12.1177832567346,12.6209723504451,5091.52529739388,0.0,1.0
2011-12-30,14.77,14.962,14.74,14.962,2200,12.1837752690245,12.3421560985202,12.1590282644157,12.3421560985202,2666.98944149202,0.0,1.0
2012-01-03,15.63,15.66,15.05,15.41,2200,12.893189401141,12.9179364057497,12.4147473120391,12.7117113673437,2666.98944149203,0.0,1.0
2012-01-04,15.21,15.56,14.9001,15.56,2200,12.546731336619,12.8354463903873,12.2910947790109,12.8354463903873,2666.98944149203,0.0,1.0
2012-01-05,14.94,14.94,14.94,14.94,100,12.3240082951405,12.3240082951405,12.3240082951405,12.3240082951405,121.226792795093,0.0,1.0
2012-01-06,14.94,14.94,14.94,14.94,0,12.3240082951405,12.3240082951405,12.3240082951405,12.3240082951405,0,0.0,1.0
2012-01-09,14.9,15.09,14.9,15.05,900,12.2910122889956,12.4477433181841,12.2910122889956,12.4147473120391,1091.04113515583,0.0,1.0
2012-01-10,15.12,15.24,15.12,15.2399,1100,12.4724903227928,12.5714783412277,12.4724903227928,12.5713958512123,1333.49472074602,0.0,1.0
2012-01-11,15.352,15.39,14.77,14.77,1700,12.6638671584335,12.6952133642713,12.1837752690245,12.1837752690245,2060.85547751658,0.0,1.0
2012-01-12,15.49,15.87,15.3,15.33,13600,12.7777033796336,13.0911654380107,12.6209723504451,12.6457193550538,16486.8438201326,0.0,1.0
2012-01-13,15.83,15.87,15.41,15.79,30000,13.0581694318658,13.0911654380107,12.7117113673437,13.0251734257208,36368.0378385276,0.0,1.0
2012-01-17,15.88,15.88,15.4,15.83,10200,13.0994144395469,13.0994144395469,12.7034623658075,13.0581694318658,12365.1328650995,0.0,1.0
2012-01-18,15.9,15.9,15.6,15.6,4200,13.1159124426194,13.1159124426194,12.8684423965323,12.8684423965323,5091.52529739389,0.0,1.0
2012-01-19,16.068,16.068,15.6701,15.6701,6900,13.2544956684282,13.2544956684282,12.9262678973013,12.9262678973013,8364.6487028614,0.0,1.0
2012-01-20,16.17,16.5,16.11,16.181,23000,13.3386354840979,13.6108525347937,13.2891414748804,13.3477093857877,27882.1623428712,0.0,1.0
2012-01-23,16.1,16.17,15.7094,15.95,22600,13.2808924733442,13.3386354840979,12.9586864733387,13.1571574503006,27397.2551716909,0.0,1.0
2012-01-24,16.22,16.28,16.11,16.13,13800,13.3798804917791,13.4293745009965,13.2891414748804,13.3056394779529,16729.2974057227,0.0,1.0
2012-01-25,16.25,16.27,15.74,16.02,7300,13.4046274963878,13.4211254994603,12.9839284180396,13.2149004610543,8849.55587404173,0.0,1.0
2012-01-26,16.02,16.3,16.01,16.3,2400,13.2149004610543,13.445872504069,13.2066514595181,13.445872504069,2909.44302708222,0.0,1.0
2012-01-27,16.022,16.2575,16.022,16.14,7900,13.2165502613615,13.41081424754,13.2165502613615,13.3138884794892,9576.91663081233,0.0,1.0
2012-01-30,15.66,15.9,15.66,15.89,6600,12.9179364057497,13.1159124426194,12.9179364057497,13.1076634410832,8000.9683244761,0.0,1.0
2012-01-31,15.62,16.26,15.53,15.82,14100,12.8849403996047,13.412876497924,12.8106993857786,13.0499204303295,17092.9777841081,0.0,1.0
2012-02-01,15.98,15.99,15.89,15.97,3500,13.1819044549093,13.1901534564456,13.1076634410832,13.1736554533731,4242.93774782825,0.0,1.0
2012-02-02,16.201,16.3512,15.881,16.26,5100,13.3642073888602,13.4881073919345,13.1002393397006,13.412876497924,6182.56643254972,0.0,1.0
2012-02-03,16.5,16.6,16.19,16.2,11200,13.6108525347937,13.6933425501561,13.3551334871703,13.3633824887066,13577.4007930504,0.0,1.0
2012-02-06,16.36,16.75,16.36,16.72,2300,13.4953665132864,13.8170775731997,13.4953665132864,13.792330568591,2788.21623428713,0.0,1.0
2012-02-07,16.15,16.58,16.14,16.58,2400,13.3221374810254,13.6768445470837,13.3138884794892,13.6768445470837,2909.44302708222,0.0,1.0
2012-02-08,15.95,16.13,15.92,16.0,3500,13.1571574503006,13.3056394779529,13.1324104456919,13.1984024579818,4242.93774782824,0.0,1.0
2012-02-09,16.39,16.53,16.02,16.02,5400,13.5201135178951,13.6355995394025,13.2149004610543,13.2149004610543,6546.246810935,0.0,1.0
2012-02-10,16.1,16.13,16.1,16.13,1100,13.2808924733442,13.3056394779529,13.2808924733442,13.3056394779529,1333.49472074602,0.0,1.0
2012-02-13,15.87,16.24,15.87,16.24,600,13.0911654380107,13.3963784948515,13.0911654380107,13.3963784948515,727.360756770555,0.0,1.0
2012-02-14,16.1008,16.3,16.06,16.3,1400,13.2815523934671,13.445872504069,13.2478964671992,13.445872504069,1697.17509913129,0.0,1.0
2012-02-15,16.08,16.1,15.81,15.83,2500,13.2643944702717,13.2808924733442,13.0416714287933,13.0581694318658,3030.66981987732,0.0,1.0
2012-02-16,16.0,16.1,16.0,16.1,600,13.1984024579818,13.2808924733442,13.1984024579818,13.2808924733442,727.360756770555,0.0,1.0
2012-02-17,16.19,16.2064,16.16,16.2064,2500,13.3551334871703,13.3686618496898,13.3303864825616,13.3686618496898,3030.66981987732,0.0,1.0
2012-02-21,16.25,16.5,16.16,16.23,2800,13.4046274963878,13.6108525347937,13.3303864825616,13.3881294933153,3394.35019826258,0.0,1.0
2012-02-22,16.12,16.12,16.12,16.12,400,13.2973904764167,13.2973904764167,13.2973904764167,13.2973904764167,484.907171180369,0.0,1.0
2012-02-23,15.84,15.87,15.54,15.87,1400,13.066418433402,13.0911654380107,12.8189483873148,13.0911654380107,1697.17509913129,0.0,1.0
2012-02-24,15.9599,15.9599,15.9599,15.9599,300,13.1653239618215,13.1653239618215,13.1653239618215,13.1653239618215,363.680378385277,0.0,1.0
2012-02-27,15.48,15.48,15.36,15.48,2600,12.7694543780974,12.7694543780974,12.6704663596625,12.7694543780974,3151.8966126724,0.0,1.0
2012-02-28,15.48,15.48,15.48,15.48,0,12.7694543780974,12.7694543780974,12.7694543780974,12.7694543780974,0,0.0,1.0
2012-02-29,15.48,15.48,15.07,15.15,2300,12.7694543780974,12.7694543780974,12.4312453151116,12.4972373274015,2788.21623428713,0.0,1.0
2012-03-01,15.26,15.51,15.06,15.51,3300,12.5879763443002,12.7942013827061,12.4229963135754,12.7942013827061,4000.48416223804,0.0,1.0
2012-03-02,15.15,15.21,15.15,15.21,1000,12.4972373274015,12.546731336619,12.4972373274015,12.546731336619,1212.26792795093,0.0,1.0
2012-03-05,15.21,15.28,15.18,15.28,500,12.546731336619,12.6044743473726,12.5219843320102,12.6044743473726,606.13396397546,0.0,1.0
2012-03-06,15.041,15.054,15.04,15.054,700,12.4073232106565,12.4180469126536,12.4064983105029,12.4180469126536,848.587549565649,0.0,1.0
2012-03-07,14.96,14.96,14.87,14.94,3000,12.340506298213,12.340506298213,12.2662652843868,12.3240082951405,3636.80378385277,0.0,1.0
2012-03-08,15.38,15.38,15.0,15.07,6500,12.686964362735,12.686964362735,12.3735023043579,12.4312453151116,7879.74153168102,0.0,1.0
2012-03-09,15.32,15.32,14.9608,15.01,800,12.6374703535176,12.6374703535176,12.3411662183359,12.3817513058942,969.814342360739,0.0,1.0
2012-03-12,15.387,15.7099,15.36,15.5,3600,12.6927386638104,12.9590989234155,12.6704663596625,12.7859523811699,4364.16454062332,0.0,1.0
2012-03-13,15.849,16.11,15.74,15.74,8500,13.0738425347846,13.2891414748804,12.9839284180396,12.9839284180396,10304.2773875829,0.0,1.0
2012-03-14,16.1189,16.2,16.08,16.08,1900,13.2964830862477,13.3633824887066,13.2643944702717,13.2643944702717,2303.30906310675,0.0,1.0
2012-03-15,16.1308,16.168,16.1301,16.168,1300,13.3062993980758,13.3369856837906,13.3057219679683,13.3369856837906,1575.9483063362,0.0,1.0
2012-03-16,16.308,16.59,16.15,16.15,17500,13.452471705298,13.6850935486199,13.3221374810254,13.3221374810254,21214.6887391411,0.0,1.0
2012-03-19,16.2999,16.31,16.17,16.2,3900,13.4457900140536,13.4541215056052,13.3386354840979,13.3633824887066,4727.84491900861,0.0,1.0
2012-03-20,16.31,16.36,16.17,16.36,5000,13.4541215056052,13.4953665132864,13.3386354840979,13.4953665132864,6061.33963975463,0.0,1.0
2012-03-21,16.24,16.24,16.24,16.24,3200,13.3963784948515,13.3963784948515,13.3963784948515,13.3963784948515,3879.25736944297,0.0,1.0
2012-03-22,16.8,16.97,16.48,16.48,8400,13.8583225808809,13.998555606997,13.5943545317213,13.5943545317213,10183.0505947878,0.0,1.0
2012-03-23,16.93,16.93,16.654,16.654,2300,13.965559600852,13.965559600852,13.7378871584518,13.7378871584518,2788.21623428713,0.0,1.0
2012-03-26,16.8992,17.2299,16.86,16.94,18600,13.9401526761204,14.2129471569238,13.9078165900983,13.9738086023882,22548.1834598872,0.0,1.0
2012-03-27,16.88,17.04,16.774,17.04,4100,13.9243145931708,14.0562986177506,13.8368751768867,14.0562986177506,4970.29850459879,0.0,1.0
2012-03-28,16.59,16.9799,16.56,16.56,2600,13.6850935486199,14.0067221185178,13.6603465440112,13.6603465440112,3151.8966126724,0.0,1.0
2012-03-29,16.95,16.97,16.92,16.97,1300,13.9820576039245,13.998555606997,13.9573105993158,13.998555606997,1575.9483063362,0.0,1.0
2012-03-30,16.7,17.2,16.7,16.88,3500,13.7758325655185,14.1882826423304,13.7758325655185,13.9243145931708,4242.93774782824,0.0,1.0
2012-04-02,16.7,16.7,16.7,16.7,0,13.7758325655185,13.7758325655185,13.7758325655185,13.7758325655185,0,0.0,1.0
2012-04-03,17.1,17.18,16.6501,16.6501,5700,14.1057926269681,14.171784639258,13.7346700478527,13.7346700478527,6909.92718932025,0.0,1.0
2012-04-04,16.65,16.65,16.633,16.633,1000,13.7345875578373,13.7345875578373,13.7205642552257,13.7205642552257,1212.26792795093,0.0,1.0
2012-04-05,17.04,17.04,17.04,17.04,200,14.0562986177506,14.0562986177506,14.0562986177506,14.0562986177506,242.453585590185,0.0,1.0
2012-04-09,17.05,17.05,16.7201,16.98,2100,14.0645476192869,14.0645476192869,13.7924130586064,14.0068046085332,2545.76264869694,0.0,1.0
2012-04-10,16.75,17.08,16.451,17.08,3100,13.8170775731997,14.0892946238956,13.5704324272662,14.0892946238956,3758.03057664787,0.0,1.0
2012-04-11,16.67,16.68,16.65,16.68,1900,13.7510855609098,13.759334562446,13.7345875578373,13.759334562446,2303.30906310676,0.0,1.0
2012-04-12,16.3901,16.67,16.3901,16.67,2000,13.5201960079105,13.7510855609098,13.5201960079105,13.7510855609098,2424.53585590185,0.0,1.0
2012-04-13,16.39,16.439,16.39,16.39,1600,13.5201135178951,13.5605336254227,13.5201135178951,13.5201135178951,1939.62868472148,0.0,1.0
2012-04-16,15.93,16.3,15.65,16.3,9500,13.1406594472281,13.445872504069,12.9096874042135,13.445872504069,11516.5453155338,0.0,1.0
2012-04-17,15.99,15.99,15.761,15.82,1400,13.1901534564456,13.1901534564456,13.0012513212657,13.0499204303295,1697.17509913129,0.0,1.0
2012-04-18,15.49,16.0,15.4601,15.79,1600,12.7777033796336,13.1984024579818,12.7530388650403,13.0251734257208,1939.62868472149,0.0,1.0
2012-04-19,15.3599,15.62,15.28,15.62,1900,12.6703838696472,12.8849403996047,12.6044743473726,12.8849403996047,2303.30906310675,0.0,1.0
2012-04-20,16.1,16.1,15.69,15.69,600,13.2808924733442,13.2808924733442,12.9426834103584,12.9426834103584,727.360756770555,0.0,1.0
2012-04-23,15.6301,15.6301,15.6301,15.6301,400,12.8932718911563,12.8932718911563,12.8932718911563,12.8932718911563,484.907171180372,0.0,1.0
2012-04-24,15.74,15.74,15.74,15.74,100,12.9839284180396,12.9839284180396,12.9839284180396,12.9839284180396,121.226792795093,0.0,1.0
2012-04-25,15.86,15.94,15.8,15.94,600,13.0829164364745,13.1489084487644,13.033422427257,13.1489084487644,727.360756770553,0.0,1.0
2012-04-26,15.81,15.81,15.81,15.81,100,13.0416714287933,13.0416714287933,13.0416714287933,13.0416714287933,121.226792795092,0.0,1.0
2012-04-27,16.35,16.35,16.35,16.35,200,13.4871175117502,13.4871175117502,13.4871175117502,13.4871175117502,242.453585590184,0.0,1.0
2012-04-30,16.35,16.35,16.35,16.35,0,13.4871175117502,13.4871175117502,13.4871175117502,13.4871175117502,0,0.0,1.0
2012-05-01,15.97,16.165,15.945,16.0001,800,13.1736554533731,13.3345109833297,13.1530329495325,13.1984849479972,969.814342360739,0.0,1.0
2012-05-02,16.531,16.531,16.43,16.43,1500,13.6364244395561,13.6364244395561,13.5531095240401,13.5531095240401,1818.40189192638,0.0,1.0
2012-05-03,16.5,16.91,16.5,16.91,800,13.6108525347937,13.9490615977795,13.6108525347937,13.9490615977795,969.814342360743,0.0,1.0
2012-05-04,17.2,17.2,16.01,16.15,800,14.1882826423304,14.1882826423304,13.2066514595181,13.3221374810254,969.814342360743,0.0,1.0
2012-05-07,16.91,16.92,15.95,15.95,1900,13.9490615977795,13.9573105993158,13.1571574503006,13.1571574503006,2303.30906310676,0.0,1.0
2012-05-08,16.91,16.91,16.91,16.91,1000,13.9490615977795,13.9490615977795,13.9490615977795,13.9490615977795,1212.26792795093,0.0,1.0
2012-05-09,16.91,16.91,16.91,16.91,0,13.9490615977795,13.9490615977795,13.9490615977795,13.9490615977795,0,0.0,1.0
2012-05-10,17.466,17.88,16.59,16.59,7300,14.4077060831944,14.7492147467947,13.6850935486199,13.6850935486199,8849.55587404175,0.0,1.0
2012-05-11,16.82,17.34,16.8,17.34,1200,13.8748205839534,14.3037686638378,13.8583225808809,14.3037686638378,1454.72151354111,0.0,1.0
2012-05-14,16.5108,16.88,16.5108,16.88,400,13.6197614564529,13.9243145931708,13.6197614564529,13.9243145931708,484.907171180369,0.0,1.0
2012-05-15,16.9,16.9,16.86,16.86,4000,13.9408125962433,13.9408125962433,13.9078165900983,13.9078165900983,4849.07171180369,0.0,1.0
2012-05-16,16.55,16.55,16.51,16.54,1700,13.6520975424749,13.6520975424749,13.61910153633,13.6438485409387,2060.85547751658,0.0,1.0
2012-05-17,16.13,16.45,15.26,16.45,3000,13.3056394779529,13.5696075271125,12.5879763443002,13.5696075271125,3636.80378385278,0.0,1.0
2012-05-18,16.09,16.09,16.02,16.0201,1400,13.272643471808,13.272643471808,13.2149004610543,13.2149829510697,1697.17509913129,0.0,1.0
2012-05-21,16.32,16.32,16.04,16.05,3100,13.4623705071414,13.4623705071414,13.2313984641268,13.239647465663,3758.03057664788,0.0,1.0
2012-05-22,16.29,16.29,16.29,16.29,500,13.4376235025327,13.4376235025327,13.4376235025327,13.4376235025327,606.133963975464,0.0,1.0
2012-05-23,16.47,16.47,16.24,16.24,900,13.586105530185,13.586105530185,13.3963784948515,13.3963784948515,1091.04113515583,0.0,1.0
2012-05-24,16.22,16.23,15.85,16.23,1500,13.3798804917791,13.3881294933153,13.0746674349382,13.3881294933153,1818.40189192638,0.0,1.0
2012-05-25,16.0,16.5192,16.0,16.5192,500,13.1984024579818,13.6266906177433,13.1984024579818,13.6266906177433,606.133963975463,0.0,1.0
2012-05-29,16.3,16.3,16.3,16.3,300,13.445872504069,13.445872504069,13.445872504069,13.445872504069,363.680378385277,0.0,1.0
2012-05-30,15.84,15.84,15.84,15.84,200,13.066418433402,13.066418433402,13.066418433402,13.066418433402,242.453585590185,0.0,1.0
2012-05-31,15.99,15.99,15.67,15.99,2700,13.1901534564456,13.1901534564456,12.9261854072859,13.1901534564456,3273.12340546749,0.0,1.0
2012-06-01,15.99,15.99,15.99,15.99,0,13.1901534564456,13.1901534564456,13.1901534564456,13.1901534564456,0,0.0,1.0
2012-06-04,15.96,15.96,15.96,15.96,300,13.1654064518369,13.1654064518369,13.1654064518369,13.1654064518369,363.680378385276,0.0,1.0
2012-06-05,15.56,15.57,15.55,15.55,300,12.8354463903873,12.8436953919235,12.8271973888511,12.8271973888511,363.680378385278,0.0,1.0
2012-06-06,15.61,15.76,15.61,15.76,400,12.8766913980685,13.0004264211121,12.8766913980685,13.0004264211121,484.90717118037,0.0,1.0
2012-06-07,15.73,15.99,15.72,15.99,700,12.9756794165034,13.1901534564456,12.9674304149671,13.1901534564456,848.587549565645,0.0,1.0
2012-06-08,15.82,15.82,15.82,15.82,400,13.0499204303295,13.0499204303295,13.0499204303295,13.0499204303295,484.90717118037,0.0,1.0
2012-06-11,16.99,16.99,16.49,16.49,35200,14.0150536100694,14.0150536100694,13.6026035332575,13.6026035332575,42671.8310638727,0.0,1.0
2012-06-12,16.91,16.91,16.85,16.91,1000,13.9490615977795,13.9490615977795,13.8995675885621,13.9490615977795,1212.26792795093,0.0,1.0
2012-06-13,16.8,16.8,16.77,16.78,1100,13.8583225808809,13.8583225808809,13.8335755762722,13.8418245778084,1333.49472074602,0.0,1.0
2012-06-14,16.52,16.52,16.33,16.33,300,13.6273505378662,13.6273505378662,13.4706195086777,13.4706195086777,363.680378385278,0.0,1.0
2012-06-15,16.52,16.52,16.52,16.52,0,13.6273505378662,13.6273505378662,13.6273505378662,13.6273505378662,0,0.0,1.0
2012-06-18,16.7,16.7,16.7,16.7,200,13.7758325655185,13.7758325655185,13.7758325655185,13.7758325655185,242.453585590185,0.0,1.0
2012-06-19,16.77,16.93,16.75,16.93,3200,13.8335755762722,13.965559600852,13.8170775731997,13.965559600852,3879.25736944295,0.0,1.0
2012-06-20,16.51,16.9999,16.51,16.9982,600,13.61910153633,14.0232201215903,13.61910153633,14.0218177913292,727.360756770554,0.0,1.0
2012-06-21,16.14,16.59,16.14,16.59,3700,13.3138884794892,13.6850935486199,13.3138884794892,13.6850935486199,4485.3913334184,0.0,1.0
2012-06-22,16.01,16.25,15.7,16.25,3400,13.2066514595181,13.4046274963878,12.9509324118947,13.4046274963878,4121.71095503313,0.0,1.0
2012-06-25,15.62,16.08,15.61,16.08,800,12.8849403996047,13.2643944702717,12.8766913980685,13.2643944702717,969.814342360743,0.0,1.0
2012-06-26,15.43,15.61,14.73,15.61,2100,12.7282093704162,12.8766913980685,12.1507792628795,12.8766913980685,2545.76264869694,0.0,1.0
2012-06-27,15.3505,15.51,15.31,15.51,1400,12.6626298082031,12.7942013827061,12.6292213519813,12.7942013827061,1697.1750991313,0.0,1.0
2012-06-28,15.45,15.5,15.45,15.5,900,12.7447073734887,12.7859523811699,12.7447073734887,12.7859523811699,1091.04113515583,0.0,1.0
2012-06-29,16.41,16.41,15.63,15.7,1200,13.5366115209676,13.5366115209676,12.893189401141,12.9509324118947,1454.72151354111,0.0,1.0
2012-07-02,16.165,16.23,16.165,16.23,600,13.3345109833297,13.3881294933153,13.3345109833297,13.3881294933153,727.360756770557,0.0,1.0
2012-07-03,15.87,15.87,15.77,15.78,900,13.0911654380107,13.0911654380107,13.0086754226483,13.0169244241846,1091.04113515583,0.0,1.0
2012-07-05,15.17,15.75,14.9,15.75,13900,12.513735330474,12.9921774195758,12.2910122889956,12.9921774195758,16850.5241985179,0.0,1.0
2012-07-06,15.46,15.46,15.1,15.18,2100,12.7529563750249,12.7529563750249,12.4559923197203,12.5219843320102,2545.76264869695,0.0,1.0
2012-07-09,14.98,15.3495,14.93,15.22,17800,12.3570043012855,12.6618049080495,12.3157592936043,12.5549803381552,21578.3691175264,0.0,1.0
2012-07-10,14.82,15.0,14.75,14.9,6800,12.2250202767057,12.3735023043579,12.167277265952,12.2910122889956,8243.42191006626,0.0,1.0
2012-07-11,14.6,14.94,14.49,14.94,11000,12.0435422429084,12.3240082951405,11.9528032260098,12.3240082951405,13334.9472074602,0.0,1.0
2012-07-12,14.4001,14.4001,14.4,14.4,200,11.878644702199,11.878644702199,11.8785622121836,11.8785622121836,242.453585590185,0.0,1.0
2012-07-13,14.54,14.7148,14.53,14.53,2400,11.994048233691,12.1382407805444,11.9857992321547,11.9857992321547,2909.44302708221,0.0,1.0
2012-07-16,14.442,14.442,13.83,14.4,7400,11.9132080186358,11.9132080186358,11.408369124618,11.8785622121836,8970.78266683687,0.0,1.0
2012-07-17,14.5,14.53,14.43,14.49,2900,11.961052227546,11.9857992321547,11.9033092167923,11.9528032260098,3515.57699105769,0.0,1.0
2012-07-18,14.43,14.5,14.43,14.5,1000,11.9033092167923,11.961052227546,11.9033092167923,11.961052227546,1212.26792795093,0.0,1.0
2012-07-19,14.4301,14.4301,14.4301,14.4301,200,11.9033917068077,11.9033917068077,11.9033917068077,11.9033917068077,242.453585590185,0.0,1.0
2012-07-20,14.4318,14.4318,14.43,14.43,300,11.9047940370689,11.9047940370689,11.9033092167923,11.9033092167923,363.680378385276,0.0,1.0
2012-07-23,14.07,14.08,14.07,14.08,400,11.6063451614878,11.614594163024,11.6063451614878,11.614594163024,484.907171180368,0.0,1.0
2012-07-24,14.44,14.44,14.44,14.44,200,11.9115582183286,11.9115582183286,11.9115582183286,11.9115582183286,242.453585590185,0.0,1.0
2012-07-25,14.36,14.36,14.36,14.36,200,11.8455662060387,11.8455662060387,11.8455662060387,11.8455662060387,242.453585590184,0.0,1.0
2012-07-26,14.4705,15.1,14.37,14.37,600,11.9367176730141,12.4559923197203,11.8538152075749,11.8538152075749,727.360756770556,0.0,1.0
2012-07-27,14.5,14.53,14.43,14.43,6100,11.961052227546,11.9857992321547,11.9033092167923,11.9033092167923,7394.83436050065,0.0,1.0
2012-07-30,14.481,14.5305,14.33,14.33,3500,11.9453791246272,11.9862116822315,11.82081920143,11.82081920143,4242.93774782822,0.0,1.0
2012-07-31,14.39,14.58,14.3101,14.58,1100,11.8703132106474,12.0270442398359,11.8044036883728,12.0270442398359,1333.49472074602,0.0,1.0
2012-08-01,14.73,14.76,14.41,14.61,3300,12.1507792628795,12.1755262674882,11.8868112137199,12.0517912444446,4000.48416223805,0.0,1.0
2012-08-02,14.21,14.21,14.21,14.21,300,11.7218311829951,11.7218311829951,11.7218311829951,11.7218311829951,363.680378385277,0.0,1.0
2012-08-03,14.9889,14.9889,14.64,14.64,400,12.3643459126527,12.3643459126527,12.0765382490534,12.0765382490534,484.907171180371,0.0,1.0
2012-08-06,15.0,15.0,14.71,14.71,1700,12.3735023043579,12.3735023043579,12.134281259807,12.134281259807,2060.85547751658,0.0,1.0
2012-08-07,15.04,15.05,14.81,15.05,2900,12.4064983105029,12.4147473120391,12.2167712751694,12.4147473120391,3515.57699105768,0.0,1.0
2012-08-08,14.81,14.81,14.81,14.81,100,12.2167712751694,12.2167712751694,12.2167712751694,12.2167712751694,121.226792795093,0.0,1.0
2012-08-09,14.81,14.81,14.81,14.81,0,12.2167712751694,12.2167712751694,12.2167712751694,12.2167712751694,0,0.0,1.0
2012-08-10,14.81,14.81,14.81,14.81,0,12.2167712751694,12.2167712751694,12.2167712751694,12.2167712751694,0,0.0,1.0
2012-08-13,14.38,14.38,14.38,14.38,200,11.8620642091112,11.8620642091112,11.8620642091112,11.8620642091112,242.453585590184,0.0,1.0
2012-08-14,14.15,14.15,14.15,14.15,200,11.6723371737777,11.6723371737777,11.6723371737777,11.6723371737777,242.453585590184,0.0,1.0
2012-08-15,14.2,14.2,14.11,14.11,500,11.7135821814589,11.7135821814589,11.6393411676327,11.6393411676327,606.13396397546,0.0,1.0
2012-08-16,14.4601,14.4601,14.46,14.46,200,11.9281387114164,11.9281387114164,11.9280562214011,11.9280562214011,242.453585590185,0.0,1.0
2012-08-17,14.44,14.51,14.44,14.51,1000,11.9115582183286,11.9693012290823,11.9115582183286,11.9693012290823,1212.26792795092,0.0,1.0
2012-08-20,14.12,14.22,14.12,14.22,900,11.6475901691689,11.7300801845313,11.6475901691689,11.7300801845313,1091.04113515584,0.0,1.0
2012-08-21,13.81,14.15,13.71,14.135,3800,11.3918711215456,11.6723371737777,11.3093811061832,11.6599636714733,4606.61812621349,0.0,1.0
2012-08-22,13.55,13.55,13.55,13.55,200,11.1773970816033,11.1773970816033,11.1773970816033,11.1773970816033,242.453585590186,0.0,1.0
2012-08-23,13.55,13.55,13.55,13.55,0,11.1773970816033,11.1773970816033,11.1773970816033,11.1773970816033,0,0.0,1.0
2012-08-24,13.76,13.78,13.58,13.58,1600,11.3506261138644,11.3671241169368,11.2021440862121,11.2021440862121,1939.62868472147,0.0,1.0
2012-08-27,13.85,13.93,13.85,13.86,1100,11.4248671276905,11.4908591399804,11.4248671276905,11.4331161292267,1333.49472074602,0.0,1.0
2012-08-28,13.76,13.91,13.76,13.91,300,11.3506261138644,11.4743611369079,11.3506261138644,11.4743611369079,363.680378385276,0.0,1.0
2012-08-29,13.79,13.79,13.77,13.77,2000,11.3753731184731,11.3753731184731,11.3588751154006,11.3588751154006,2424.53585590184,0.0,1.0
2012-08-30,14.04,14.11,14.04,14.11,200,11.581598156879,11.6393411676327,11.581598156879,11.6393411676327,242.453585590186,0.0,1.0
2012-08-31,14.31,14.31,14.25,14.25,200,11.8043211983575,11.8043211983575,11.7548271891401,11.7548271891401,242.453585590185,0.0,1.0
2012-09-04,14.32,14.8199,14.32,14.32,1600,11.8125701998937,12.2249377866903,11.8125701998937,11.8125701998937,1939.62868472148,0.0,1.0
2012-09-05,14.38,14.84,14.38,14.74,800,11.8620642091112,12.2415182797781,11.8620642091112,12.1590282644157,969.814342360736,0.0,1.0
2012-09-06,14.38,14.38,14.38,14.38,0,11.8620642091112,11.8620642091112,11.8620642091112,11.8620642091112,0,0.0,1.0
2012-09-07,14.66,14.66,14.46,14.46,400,12.0930362521258,12.0930362521258,11.9280562214011,11.9280562214011,484.907171180371,0.0,1.0
2012-09-10,14.85,14.86,14.67,14.74,4000,12.2497672813144,12.2580162828506,12.1012852536621,12.1590282644157,4849.07171180369,0.0,1.0
2012-09-11,14.85,14.85,14.85,14.85,0,12.2497672813144,12.2497672813144,12.2497672813144,12.2497672813144,0,0.0,1.0
2012-09-12,15.0,15.0,15.0,15.0,1400,12.3735023043579,12.3735023043579,12.3735023043579,12.3735023043579,1697.1750991313,0.0,1.0
2012-09-13,15.0,15.0,15.0,15.0,0,12.3735023043579,12.3735023043579,12.3735023043579,12.3735023043579,0,0.0,1.0
2012-09-14,15.5,15.65,15.409,15.43,1300,12.7859523811699,12.9096874042135,12.7108864671901,12.7282093704162,1575.9483063362,0.0,1.0
2012-09-17,15.57,15.88,15.57,15.88,1300,12.8436953919235,13.0994144395469,12.8436953919235,13.0994144395469,1575.94830633621,0.0,1.0
2012-09-18,15.72,15.72,15.52,15.56,1400,12.9674304149671,12.9674304149671,12.8024503842424,12.8354463903873,1697.1750991313,0.0,1.0
2012-09-19,15.56,15.56,15.56,15.56,400,12.8354463903873,12.8354463903873,12.8354463903873,12.8354463903873,484.90717118037,0.0,1.0
2012-09-20,15.86,15.86,15.75,15.75,200,13.0829164364745,13.0829164364745,12.9921774195758,12.9921774195758,242.453585590184,0.0,1.0
2012-09-21,15.78,15.8,15.63,15.8,1600,13.0169244241846,13.033422427257,12.893189401141,13.033422427257,1939.62868472147,0.0,1.0
2012-09-24,15.92,15.92,15.79,15.88,3300,13.1324104456919,13.1324104456919,13.0251734257208,13.0994144395469,4000.48416223805,0.0,1.0
2012-09-25,16.21,16.21,16.21,16.21,100,13.3716314902428,13.3716314902428,13.3716314902428,13.3716314902428,121.226792795093,0.0,1.0
2012-09-26,16.21,16.21,16.21,16.21,0,13.3716314902428,13.3716314902428,13.3716314902428,13.3716314902428,0,0.0,1.0
2012-09-27,15.93,16.0,15.88,15.99,6200,13.1406594472281,13.1984024579818,13.0994144395469,13.1901534564456,7516.06115329576,0.0,1.0
2012-09-28,15.835,15.93,15.835,15.92,1700,13.0622939326339,13.1406594472281,13.0622939326339,13.1324104456919,2060.85547751657,0.0,1.0
2012-10-01,15.86,15.9,14.5,15.7298,12590,13.0829164364745,13.1159124426194,11.961052227546,12.9755144364726,15262.4532129021,0.0,1.0
2012-10-02,15.77,16.0,15.58,16.0,7000,13.0086754226483,13.1984024579818,12.8519443934598,13.1984024579818,8485.87549565649,0.0,1.0
2012-10-03,15.9,15.95,15.83,15.95,2500,13.1159124426194,13.1571574503006,13.0581694318658,13.1571574503006,3030.66981987732,0.0,1.0
2012-10-04,16.49,16.56,16.45,16.5,7200,13.6026035332575,13.6603465440112,13.5696075271125,13.6108525347937,8728.32908124666,0.0,1.0
2012-10-05,16.5825,16.735,16.28,16.28,5800,13.6789067974677,13.8047040708954,13.4293745009965,13.4293745009965,7031.15398211537,0.0,1.0
2012-10-08,16.58,16.58,16.56,16.56,1300,13.6768445470837,13.6768445470837,13.6603465440112,13.6603465440112,1575.9483063362,0.0,1.0
2012-10-09,16.45,16.57,16.43,16.56,1100,13.5696075271125,13.6685955455474,13.5531095240401,13.6603465440112,1333.49472074602,0.0,1.0
2012-10-10,15.41,16.14,15.41,16.14,200,12.7117113673437,13.3138884794892,12.7117113673437,13.3138884794892,242.453585590186,0.0,1.0
2012-10-11,15.41,15.41,15.41,15.41,0,12.7117113673437,12.7117113673437,12.7117113673437,12.7117113673437,0,0.0,1.0
2012-10-12,16.435,16.49,16.1445,16.49,6300,13.5572340248082,13.6026035332575,13.3176005301805,13.6026035332575,7637.28794609082,0.0,1.0
2012-10-15,16.63,16.77,16.22,16.51,19000,13.7180895547648,13.8335755762722,13.3798804917791,13.61910153633,23033.0906310676,0.0,1.0
2012-10-16,16.51,16.75,16.51,16.75,3700,13.61910153633,13.8170775731997,13.61910153633,13.8170775731997,4485.39133341842,0.0,1.0
2012-10-17,16.7001,16.85,16.6901,16.7,2500,13.7759150555339,13.8995675885621,13.7676660539976,13.7758325655185,3030.66981987731,0.0,1.0
2012-10-18,16.78,16.99,16.74,16.99,1600,13.8418245778084,14.0150536100694,13.8088285716635,14.0150536100694,1939.62868472148,0.0,1.0
2012-10-19,16.58,16.6,16.58,16.6,1500,13.6768445470837,13.6933425501561,13.6768445470837,13.6933425501561,1818.40189192638,0.0,1.0
2012-10-22,16.35,16.35,16.35,16.35,400,13.4871175117502,13.4871175117502,13.4871175117502,13.4871175117502,484.907171180369,0.0,1.0
2012-10-23,15.72,15.75,15.72,15.75,200,12.9674304149671,12.9921774195758,12.9674304149671,12.9921774195758,242.453585590185,0.0,1.0
2012-10-24,15.594,15.87,15.15,15.87,5700,12.8634929956105,13.0911654380107,12.4972373274015,13.0911654380107,6909.92718932028,0.0,1.0
2012-10-25,15.71,15.83,15.71,15.83,500,12.9591814134309,13.0581694318658,12.9591814134309,13.0581694318658,606.133963975462,0.0,1.0
2012-10-26,15.65,15.71,15.63,15.71,2400,12.9096874042135,12.9591814134309,12.893189401141,12.9591814134309,2909.44302708221,0.0,1.0
2012-10-31,15.7,15.75,15.7,15.75,500,12.9509324118947,12.9921774195758,12.9509324118947,12.9921774195758,606.13396397546,0.0,1.0
2012-11-01,15.7,15.7,15.7,15.7,0,12.9509324118947,12.9509324118947,12.9509324118947,12.9509324118947,0,0.0,1.0
2012-11-02,16.0,16.07,15.96,16.07,400,13.1984024579818,13.2561454687355,13.1654064518369,13.2561454687355,484.90717118037,0.0,1.0
2012-11-05,16.3199,16.3199,15.99,15.9901,1200,13.4622880171261,13.4622880171261,13.1901534564456,13.1902359464609,1454.72151354111,0.0,1.0
2012-11-06,16.0,16.16,15.96,16.16,2500,13.1984024579818,13.3303864825616,13.1654064518369,13.3303864825616,3030.66981987731,0.0,1.0
2012-11-07,15.79,15.86,15.79,15.8,2000,13.0251734257208,13.0829164364745,13.0251734257208,13.033422427257,2424.53585590185,0.0,1.0
2012-11-08,15.5,15.53,15.45,15.53,1300,12.7859523811699,12.8106993857786,12.7447073734887,12.8106993857786,1575.9483063362,0.0,1.0
2012-11-09,15.5,15.5,15.5,15.5,0,12.7859523811699,12.7859523811699,12.7859523811699,12.7859523811699,0,0.0,1.0
2012-11-12,15.06,15.11,15.0,15.11,3700,12.4229963135754,12.4642413212566,12.3735023043579,12.4642413212566,4485.39133341841,0.0,1.0
2012-11-13,15.09,15.09,15.09,15.09,200,12.4477433181841,12.4477433181841,12.4477433181841,12.4477433181841,242.453585590185,0.0,1.0
2012-11-14,15.5,15.5,15.5,15.5,800,12.7859523811699,12.7859523811699,12.7859523811699,12.7859523811699,969.814342360738,0.0,1.0
2012-11-15,15.34,15.86,14.96,15.6,4600,12.6539683565901,13.0829164364745,12.340506298213,12.8684423965323,5576.43246857424,0.0,1.0
2012-11-16,15.4201,15.65,15.42,15.45,1500,12.7200428588953,12.9096874042135,12.71996036888,12.7447073734887,1818.40189192639,0.0,1.0
2012-11-19,15.6,15.6,15.6,15.6,300,12.8684423965323,12.8684423965323,12.8684423965323,12.8684423965323,363.680378385276,0.0,1.0
2012-11-20,15.6,15.6,15.6,15.6,0,12.8684423965323,12.8684423965323,12.8684423965323,12.8684423965323,0,0.0,1.0
2012-11-21,15.16,15.19,15.16,15.17,800,12.5054863289378,12.5302333335465,12.5054863289378,12.513735330474,969.814342360737,0.0,1.0
2012-11-23,15.16,15.16,15.16,15.16,0,12.5054863289378,12.5054863289378,12.5054863289378,12.5054863289378,0,0.0,1.0
2012-11-26,16.03,16.09,15.8015,16.05,3800,13.2231494625905,13.272643471808,13.0346597774875,13.239647465663,4606.61812621352,0.0,1.0
2012-11-27,16.01,16.03,16.01,16.02,1600,13.2066514595181,13.2231494625905,13.2066514595181,13.2149004610543,1939.62868472147,0.0,1.0
2012-11-28,16.06,16.06,16.06,16.06,100,13.2478964671992,13.2478964671992,13.2478964671992,13.2478964671992,121.226792795093,0.0,1.0
2012-11-29,16.2,16.2,16.16,16.16,1700,13.3633824887066,13.3633824887066,13.3303864825616,13.3303864825616,2060.85547751657,0.0,1.0
2012-11-30,16.16,16.19,16.16,16.19,800,13.3303864825616,13.3551334871703,13.3303864825616,13.3551334871703,969.814342360742,0.0,1.0
2012-12-03,16.43,16.43,16.43,16.43,100,13.5531095240401,13.5531095240401,13.5531095240401,13.5531095240401,121.226792795092,0.0,1.0
2012-12-04,16.38,16.48,16.1,16.25,2700,13.5118645163589,13.5943545317213,13.2808924733442,13.4046274963878,3273.12340546749,0.0,1.0
2012-12-05,16.4,16.4,16.34,16.34,600,13.5283625194314,13.5283625194314,13.4788685102139,13.4788685102139,727.360756770552,0.0,1.0
2012-12-06,16.4,16.5,16.4,16.5,2300,13.5283625194314,13.6108525347937,13.5283625194314,13.6108525347937,2788.21623428712,0.0,1.0
2012-12-07,16.35,16.3901,16.2,16.39,4200,13.4871175117502,13.5201960079105,13.3633824887066,13.5201135178951,5091.52529739387,0.0,1.0
2012-12-10,16.5,16.5,16.43,16.5,4300,13.6108525347937,13.6108525347937,13.5531095240401,13.6108525347937,5212.75209018899,0.0,1.0
2012-12-11,16.5,16.5,16.5,16.5,0,13.6108525347937,13.6108525347937,13.6108525347937,13.6108525347937,0,0.0,1.0
2012-12-12,16.55,16.55,16.5,16.5,600,13.6520975424749,13.6520975424749,13.6108525347937,13.6108525347937,727.360756770557,0.0,1.0
2012-12-13,16.54,16.54,16.54,16.54,100,13.6438485409387,13.6438485409387,13.6438485409387,13.6438485409387,121.226792795092,0.0,1.0
2012-12-14,15.95,15.99,15.72,15.99,1800,13.1571574503006,13.1901534564456,12.9674304149671,13.1901534564456,2182.08227031167,0.0,1.0
2012-12-17,15.61,15.61,15.61,15.61,100,12.8766913980685,12.8766913980685,12.8766913980685,12.8766913980685,121.226792795092,0.0,1.0
2012-12-18,15.58,15.58,15.58,15.58,100,12.8519443934598,12.8519443934598,12.8519443934598,12.8519443934598,121.226792795092,0.0,1.0
2012-12-19,15.58,15.58,15.58,15.58,0,12.8519443934598,12.8519443934598,12.8519443934598,12.8519443934598,0,0.0,1.0
2012-12-20,15.55,15.58,15.55,15.58,500,12.8271973888511,12.8519443934598,12.8271973888511,12.8519443934598,606.133963975461,0.0,1.0
2012-12-21,15.41,15.55,15.41,15.55,1100,12.7117113673437,12.8271973888511,12.7117113673437,12.8271973888511,1333.49472074602,0.0,1.0
2012-12-24,15.43,15.43,15.32,15.34,900,12.7282093704162,12.7282093704162,12.6374703535176,12.6539683565901,1091.04113515583,0.0,1.0
2012-12-26,15.48,15.48,15.48,15.48,200,12.7694543780974,12.7694543780974,12.7694543780974,12.7694543780974,242.453585590185,0.0,1.0
2012-12-27,15.324,15.47,15.31,15.47,300,12.6407699541321,12.7612053765612,12.6292213519813,12.7612053765612,363.680378385277,0.0,1.0
2012-12-28,15.32,15.32,15.32,15.32,0,12.6374703535176,12.6374703535176,12.6374703535176,12.6374703535176,0,0.0,1.0
2012-12-31,15.49,15.5,15.35,15.35,700,12.7777033796336,12.7859523811699,12.6622173581263,12.6622173581263,848.58754956565,0.0,1.0
2013-01-02,16.83,16.83,16.47,16.54,3887,13.8830695854896,13.8830695854896,13.586105530185,13.6438485409387,4712.08543594525,0.0,1.0
2013-01-03,16.289,16.65,16.26,16.62,800,13.4367986023791,13.7345875578373,13.412876497924,13.7098405532286,969.81434236074,0.0,1.0
2013-01-04,16.53,16.53,16.22,16.47,600,13.6355995394025,13.6355995394025,13.3798804917791,13.586105530185,727.360756770553,0.0,1.0
2013-01-07,16.66,16.66,16.31,16.31,500,13.7428365593736,13.7428365593736,13.4541215056052,13.4541215056052,606.133963975461,0.0,1.0
2013-01-08,16.69,17.01,16.67,17.0,1800,13.7675835639823,14.0315516131419,13.7510855609098,14.0233026116057,2182.08227031166,0.0,1.0
2013-01-09,16.7,16.7,16.7,16.7,600,13.7758325655185,13.7758325655185,13.7758325655185,13.7758325655185,727.360756770556,0.0,1.0
2013-01-10,16.98,16.98,16.61,16.91,3000,14.0068046085332,14.0068046085332,13.7015915516924,13.9490615977795,3636.80378385277,0.0,1.0
2013-01-11,17.02,17.02,16.98,16.98,1300,14.0398006146782,14.0398006146782,14.0068046085332,14.0068046085332,1575.9483063362,0.0,1.0
2013-01-14,16.99,17.2,16.35,17.0,1800,14.0150536100694,14.1882826423304,13.4871175117502,14.0233026116057,2182.08227031167,0.0,1.0
2013-01-15,17.0,17.0,16.69,16.69,400,14.0233026116057,14.0233026116057,13.7675835639823,13.7675835639823,484.907171180369,0.0,1.0
2013-01-16,17.0,17.0,17.0,17.0,0,14.0233026116057,14.0233026116057,14.0233026116057,14.0233026116057,0,0.0,1.0
2013-01-17,17.0,17.0,17.0,17.0,0,14.0233026116057,14.0233026116057,14.0233026116057,14.0233026116057,0,0.0,1.0
2013-01-18,16.56,16.6284,16.56,16.6284,600,13.6603465440112,13.716769714519,13.6603465440112,13.716769714519,727.360756770553,0.0,1.0
2013-01-22,16.94,16.97,16.7,16.7,2300,13.9738086023882,13.998555606997,13.7758325655185,13.7758325655185,2788.21623428714,0.0,1.0
2013-01-23,17.0,17.46,16.7002,17.2,22600,14.0233026116057,14.4027566822727,13.7759975455492,14.1882826423304,27397.2551716908,0.0,1.0
2013-01-24,16.96,17.35,16.94,17.0,1300,13.9903066054607,14.312017665374,13.9738086023882,14.0233026116057,1575.9483063362,0.0,1.0
2013-01-25,16.82,16.98,16.32,16.98,27500,13.8748205839534,14.0068046085332,13.4623705071414,14.0068046085332,33337.3680186504,0.0,1.0
2013-01-28,16.73,16.9,16.7,16.89,10000,13.8005795701272,13.9408125962433,13.7758325655185,13.932563594707,12122.6792795093,0.0,1.0
2013-01-29,16.73,16.73,16.73,16.73,0,13.8005795701272,13.8005795701272,13.8005795701272,13.8005795701272,0,0.0,1.0
2013-01-30,16.75,16.7908,16.75,16.7908,1100,13.8170775731997,13.8507334994676,13.8170775731997,13.8507334994676,1333.49472074602,0.0,1.0
2013-01-31,16.855,16.98,16.61,16.79,5800,13.9036920893302,14.0068046085332,13.7015915516924,13.8500735793447,7031.15398211537,0.0,1.0
2013-02-01,16.86,16.86,16.86,16.86,0,13.9078165900983,13.9078165900983,13.9078165900983,13.9078165900983,0,0.0,1.0
2013-02-04,17.2,17.49,17.15,17.49,3700,14.1882826423304,14.4275036868814,14.1470376346493,14.4275036868814,4485.39133341844,0.0,1.0
2013-02-05,17.7,17.7,17.7,17.7,600,14.6007327191424,14.6007327191424,14.6007327191424,14.6007327191424,727.360756770554,0.0,1.0
2013-02-06,17.9,18.0,17.66,17.66,3500,14.7657127498672,14.8482027652295,14.5677367129974,14.5677367129974,4242.93774782822,0.0,1.0
2013-02-07,18.08,18.1,18.07,18.07,5700,14.9141947775194,14.9306927805919,14.9059457759832,14.9059457759832,6909.92718932029,0.0,1.0
2013-02-08,18.3,18.3,18.25,18.29,1000,15.0956728113167,15.0956728113167,15.0544278036355,15.0874238097805,1212.26792795092,0.0,1.0
2013-02-11,18.3,18.3,18.14,18.14,300,15.0956728113167,15.0956728113167,14.9636887867369,14.9636887867369,363.680378385277,0.0,1.0
2013-02-12,18.5,18.5,18.33,18.35,900,15.2606528420415,15.2606528420415,15.1204198159254,15.1369178189979,1091.04113515583,0.0,1.0
2013-02-13,18.5,18.5,18.5,18.5,0,15.2606528420415,15.2606528420415,15.2606528420415,15.2606528420415,0,0.0,1.0
2013-02-14,17.96,18.27,17.61,18.27,5200,14.8152067590846,15.070925806708,14.5264917053162,15.070925806708,6303.7932253448,0.0,1.0
2013-02-15,18.7,18.7,18.06,18.06,8700,15.4256328727662,15.4256328727662,14.897696774447,14.897696774447,10546.7309731731,0.0,1.0
2013-02-19,18.39,18.39,18.38,18.38,400,15.1699138251428,15.1699138251428,15.1616648236066,15.1616648236066,484.907171180371,0.0,1.0
2013-02-20,18.49,18.535,18.33,18.39,2700,15.2524038405052,15.2895243474183,15.1204198159254,15.1699138251428,3273.1234054675,0.0,1.0
2013-02-21,18.49,18.49,18.49,18.49,0,15.2524038405052,15.2524038405052,15.2524038405052,15.2524038405052,0,0.0,1.0
2013-02-22,18.49,18.49,18.49,18.49,0,15.2524038405052,15.2524038405052,15.2524038405052,15.2524038405052,0,0.0,1.0
2013-02-25,18.2,18.3,18.18,18.3,1800,15.0131827959543,15.0956728113167,14.9966847928818,15.0956728113167,2182.08227031167,0.0,1.0
2013-02-26,18.15,18.15,18.14,18.14,300,14.9719377882731,14.9719377882731,14.9636887867369,14.9636887867369,363.680378385278,0.0,1.0
2013-02-27,18.15,18.15,18.15,18.15,0,14.9719377882731,14.9719377882731,14.9719377882731,14.9719377882731,0,0.0,1.0
2013-02-28,18.15,18.15,18.15,18.15,0,14.9719377882731,14.9719377882731,14.9719377882731,14.9719377882731,0,0.0,1.0
2013-03-01,18.06,18.13,17.53,18.09,2200,14.897696774447,14.9554397852006,14.4604996930263,14.9224437790557,2666.98944149203,0.0,1.0
2013-03-04,18.06,18.108,18.03,18.03,400,14.897696774447,14.9372919818209,14.8729497698383,14.8729497698383,484.907171180369,0.0,1.0
2013-03-05,18.33,18.33,18.33,18.33,300,15.1204198159254,15.1204198159254,15.1204198159254,15.1204198159254,363.680378385278,0.0,1.0
2013-03-06,18.35,18.35,18.35,18.35,100,15.1369178189979,15.1369178189979,15.1369178189979,15.1369178189979,121.226792795092,0.0,1.0
2013-03-07,18.4,18.4,18.23,18.25,2300,15.1781628266791,15.1781628266791,15.037929800563,15.0544278036355,2788.21623428712,0.0,1.0
2013-03-08,18.5,18.5,18.26,18.26,3500,15.2606528420415,15.2606528420415,15.0626768051717,15.0626768051717,4242.93774782823,0.0,1.0
2013-03-11,18.9,19.1,18.7,18.7,4300,15.590612903491,15.7555929342158,15.4256328727662,15.4256328727662,5212.75209018898,0.0,1.0
2013-03-12,18.25,18.25,18.25,18.25,100,15.0544278036355,15.0544278036355,15.0544278036355,15.0544278036355,121.226792795092,0.0,1.0
2013-03-13,18.1,18.1,18.0,18.0,1300,14.9306927805919,14.9306927805919,14.8482027652295,14.8482027652295,1575.9483063362,0.0,1.0
2013-03-14,17.88,18.22,17.82,18.04,4500,14.7492147467947,15.0296807990268,14.6997207375772,14.8811987713745,5455.20567577915,0.0,1.0
2013-03-15,17.9,17.948,17.87,17.87,1100,14.7657127498672,14.8053079572411,14.7409657452584,14.7409657452584,1333.49472074601,0.0,1.0
2013-03-18,18.42,18.47,17.72,17.79,2400,15.1946608297516,15.2359058374328,14.6172307222149,14.6749737329685,2909.44302708221,0.0,1.0
2013-03-19,18.8,18.84,18.74,18.75,1300,15.5081228881286,15.5411188942736,15.4586288789112,15.4668778804474,1575.9483063362,0.0,1.0
2013-03-20,19.0,19.06,18.85,18.85,4100,15.6731029188534,15.7225969280708,15.5493678958098,15.5493678958098,4970.29850459879,0.0,1.0
2013-03-21,19.13,19.2801,19.13,19.1301,900,15.7803399388245,15.9041574518834,15.7803399388245,15.7804224288399,1091.04113515583,0.0,1.0
2013-03-22,19.2,19.2301,19.1,19.1,600,15.8380829495782,15.8629124442023,15.7555929342158,15.7555929342158,727.360756770554,0.0,1.0
2013-03-25,19.2461,19.5,19.2345,19.49,3000,15.8761108466602,16.0855529956653,15.8665420048782,16.0773039941291,3636.80378385278,0.0,1.0
2013-03-26,19.25,19.25,19.25,19.25,0,15.8793279572594,15.8793279572594,15.8793279572594,15.8793279572594,0,0.0,1.0
2013-03-27,19.3775,19.3775,19.3775,19.3775,200,15.9845027268464,15.9845027268464,15.9845027268464,15.9845027268464,242.453585590185,0.0,1.0
2013-03-28,19.07,19.07,18.95,18.98,600,15.7308459296071,15.7308459296071,15.6318579111722,15.6566049157809,727.360756770554,0.0,1.0
2013-04-01,19.07,19.07,19.07,19.07,0,15.7308459296071,15.7308459296071,15.7308459296071,15.7308459296071,0,0.0,1.0
2013-04-02,19.4,19.4,19.39,19.39,2400,16.0030629803029,16.0030629803029,15.9948139787667,15.9948139787667,2909.44302708223,0.0,1.0
2013-04-03,19.15,19.46,19.15,19.46,3000,15.796837941897,16.0525569895204,15.796837941897,16.0525569895204,3636.80378385277,0.0,1.0
2013-04-04,19.15,19.15,19.09,19.09,400,15.796837941897,15.796837941897,15.7473439326795,15.7473439326795,484.907171180369,0.0,1.0
2013-04-05,19.08,19.38,19.08,19.38,900,15.7390949311433,15.9865649772305,15.7390949311433,15.9865649772305,1091.04113515583,0.0,1.0
2013-04-08,19.15,19.15,19.1,19.1,500,15.796837941897,15.796837941897,15.7555929342158,15.7555929342158,606.133963975461,0.0,1.0
2013-04-09,19.269,19.27,19.22,19.24,2800,15.8950010601782,15.8958259603318,15.8545809526507,15.8710789557231,3394.35019826259,0.0,1.0
2013-04-10,19.65,19.7,19.39,19.39,4900,16.2092880187089,16.2505330263901,15.9948139787667,15.9948139787667,5940.11284695953,0.0,1.0
2013-04-11,20.2,20.2,19.83,19.83,3600,16.662983103202,16.662983103202,16.3577700463612,16.3577700463612,4364.16454062334,0.0,1.0
2013-04-12,20.199,20.199,20.132,20.132,300,16.6621582030484,16.6621582030484,16.6068898927556,16.6068898927556,363.680378385278,0.0,1.0
2013-04-15,20.0,20.11,19.93,19.93,4100,16.4980030724773,16.5887420893759,16.4402600617236,16.4402600617236,4970.29850459878,0.0,1.0
2013-04-16,20.18,20.18,19.88,20.07,20900,16.6464851001296,16.6464851001296,16.3990150540424,16.5557460832309,25336.3996941743,0.0,1.0
2013-04-17,19.65,19.77,19.65,19.731,3100,16.2092880187089,16.3082760371438,16.2092880187089,16.2761049311524,3758.03057664787,0.0,1.0
2013-04-18,19.5229,19.75,19.5229,19.75,3100,16.1044432091833,16.2917780340713,16.1044432091833,16.2917780340713,3758.03057664787,0.0,1.0
2013-04-19,19.56,19.6,19.54,19.59,2300,16.1350470048828,16.1680430110277,16.1185490018103,16.1597940094915,2788.21623428712,0.0,1.0
2013-04-22,19.57,19.6,19.202,19.6,2300,16.143296006419,16.1680430110277,15.8397327498854,16.1680430110277,2788.21623428713,0.0,1.0
2013-04-23,19.57,19.57,19.57,19.57,0,16.143296006419,16.143296006419,16.143296006419,16.143296006419,0,0.0,1.0
2013-04-24,19.57,19.57,19.57,19.57,0,16.143296006419,16.143296006419,16.143296006419,16.143296006419,0,0.0,1.0
2013-04-25,20.17,20.17,19.95,19.95,500,16.6382360985933,16.6382360985933,16.4567580647961,16.4567580647961,606.133963975463,0.0,1.0
2013-04-26,19.89,19.9,19.89,19.9,4000,16.4072640555786,16.4155130571149,16.4072640555786,16.4155130571149,4849.07171180371,0.0,1.0
2013-04-29,20.33,20.33,20.01,20.01,2200,16.7702201231731,16.7702201231731,16.5062520740135,16.5062520740135,2666.98944149204,0.0,1.0
2013-04-30,20.83,20.926,20.32,20.32,1100,17.1826701999851,17.261860614733,16.7619711216369,16.7619711216369,1333.49472074601,0.0,1.0
2013-05-01,21.35,21.4999,21.28,21.45,12100,17.6116182798695,17.7352708128977,17.5538752691158,17.6941082952319,14668.4419282062,0.0,1.0
2013-05-02,21.782,21.9577,21.74,21.74,7400,17.967975146235,18.1129101032267,17.9333293397828,17.9333293397828,8970.78266683684,0.0,1.0
2013-05-03,22.03,22.49,22.03,22.49,1600,18.1725503843337,18.5520044550007,18.1725503843337,18.5520044550007,1939.62868472148,0.0,1.0
2013-05-06,22.1288,22.35,22.0306,22.35,400,18.2540505195117,18.4365184334933,18.1730453244259,18.4365184334933,484.907171180371,0.0,1.0
2013-05-07,21.881,21.9,21.8722,21.9,1300,18.0496402614438,18.0653133643626,18.0423811400919,18.0653133643626,1575.9483063362,0.0,1.0
2013-05-08,22.15,22.2,22.14,22.2,1300,18.2715384027686,18.3127834104498,18.2632894012323,18.3127834104498,1575.9483063362,0.0,1.0
2013-05-09,21.76,21.86,21.72,21.86,2900,17.9498273428553,18.0323173582177,17.9168313367103,18.0323173582177,3515.57699105767,0.0,1.0
2013-05-10,21.98,22.0,21.98,22.0,900,18.1313053766525,18.147803379725,18.1313053766525,18.147803379725,1091.04113515583,0.0,1.0
2013-05-13,21.28,21.3184,21.28,21.3184,1300,17.5538752691158,17.585551435015,17.5538752691158,17.585551435015,1575.9483063362,0.0,1.0
2013-05-14,21.25,21.29,21.17,21.26,1700,17.5291282645071,17.562124270652,17.4631362522172,17.5373772660433,2060.85547751657,0.0,1.0
2013-05-15,21.03,21.14,21.02,21.1,5300,17.3476502307098,17.4383892476085,17.3394012291736,17.4053932414635,6425.02001813992,0.0,1.0
2013-05-16,21.03,21.03,21.03,21.03,0,17.3476502307098,17.3476502307098,17.3476502307098,17.3476502307098,0,0.0,1.0
2013-05-17,21.03,21.03,21.03,21.03,0,17.3476502307098,17.3476502307098,17.3476502307098,17.3476502307098,0,0.0,1.0
2013-05-20,21.58,21.6593,21.5,21.5,8000,17.801345315203,17.8667598973853,17.7353533029131,17.7353533029131,9698.14342360738,0.0,1.0
2013-05-21,21.6101,21.6101,21.57,21.57,3600,17.826174809827,17.826174809827,17.7930963136667,17.7930963136667,4364.16454062334,0.0,1.0
2013-05-22,21.61,21.61,21.61,21.61,0,17.8260923198117,17.8260923198117,17.8260923198117,17.8260923198117,0,0.0,1.0
2013-05-23,21.01,21.01,20.83,20.84,500,17.3311522276374,17.3311522276374,17.1826701999851,17.1909192015213,606.133963975461,0.0,1.0
2013-05-24,20.82,20.82,20.82,20.82,200,17.1744211984488,17.1744211984488,17.1744211984488,17.1744211984488,242.453585590185,0.0,1.0
2013-05-28,21.87,21.88,21.67,21.8,2600,18.0405663597539,18.0488153612901,17.8755863290291,17.9828233490002,3151.8966126724,0.0,1.0
2013-05-29,21.62,21.62,21.62,21.62,200,17.8343413213479,17.8343413213479,17.8343413213479,17.8343413213479,242.453585590185,0.0,1.0
2013-05-30,21.62,21.62,21.62,21.62,0,17.8343413213479,17.8343413213479,17.8343413213479,17.8343413213479,0,0.0,1.0
2013-05-31,21.67,21.67,21.67,21.67,100,17.8755863290291,17.8755863290291,17.8755863290291,17.8755863290291,121.226792795093,0.0,1.0
2013-06-03,21.9,22.1399,21.89,21.9,3600,18.0653133643626,18.263206911217,18.0570643628264,18.0653133643626,4364.16454062333,0.0,1.0
2013-06-04,21.9,21.9,21.9,21.9,0,18.0653133643626,18.0653133643626,18.0653133643626,18.0653133643626,0,0.0,1.0
2013-06-05,21.9,21.9,21.9,21.9,0,18.0653133643626,18.0653133643626,18.0653133643626,18.0653133643626,0,0.0,1.0
2013-06-06,22.252,22.789,22.061,22.45,3400,18.3556782184382,18.7986496009342,18.198122289096,18.5190084488557,4121.71095503314,0.0,1.0
2013-06-07,22.56,22.56,22.3,22.3,2200,18.6097474657544,18.6097474657544,18.3952734258121,18.3952734258121,2666.98944149203,0.0,1.0
2013-06-10,22.8,22.8,22.61,22.67,1100,18.8077235026241,18.8077235026241,18.6509924734355,18.700486482653,1333.49472074602,0.0,1.0
2013-06-11,22.63,22.73,22.63,22.73,1800,18.667490476508,18.7499804918704,18.667490476508,18.7499804918704,2182.08227031167,0.0,1.0
2013-06-12,22.42,22.44,22.42,22.44,500,18.494261444247,18.5107594473195,18.494261444247,18.5107594473195,606.133963975463,0.0,1.0
2013-06-13,21.22,22.2,21.22,22.2,2200,17.5043812598984,18.3127834104498,17.5043812598984,18.3127834104498,2666.98944149203,0.0,1.0
2013-06-14,21.5,21.8,21.45,21.62,2500,17.7353533029131,17.9828233490002,17.6941082952319,17.8343413213479,3030.6698198773,0.0,1.0
2013-06-17,21.95,21.95,21.95,21.95,500,18.1065583720438,18.1065583720438,18.1065583720438,18.1065583720438,606.133963975462,0.0,1.0
2013-06-18,22.4,22.4,21.1,21.1,1500,18.4777634411745,18.4777634411745,17.4053932414635,17.4053932414635,1818.40189192639,0.0,1.0
2013-06-19,22.21,22.66,22.21,22.4,7600,18.321032411986,18.6922374811167,18.321032411986,18.4777634411745,9213.23625242703,0.0,1.0
2013-06-20,21.95,22.23,21.95,22.23,6100,18.1065583720438,18.3375304150585,18.1065583720438,18.3375304150585,7394.83436050064,0.0,1.0
2013-06-21,22.19,22.19,22.18,22.19,400,18.3045344089135,18.3045344089135,18.2962854073773,18.3045344089135,484.907171180371,0.0,1.0
2013-06-24,21.26,22.03,21.17,22.03,3300,17.5373772660433,18.1725503843337,17.4631362522172,18.1725503843337,4000.48416223806,0.0,1.0
2013-06-25,21.26,21.26,21.26,21.26,0,17.5373772660433,17.5373772660433,17.5373772660433,17.5373772660433,0,0.0,1.0
2013-06-26,21.63,21.63,21.63,21.63,1400,17.8425903228842,17.8425903228842,17.8425903228842,17.8425903228842,1697.17509913129,0.0,1.0
2013-06-27,21.75,22.0,21.63,22.0,4700,17.941578341319,18.147803379725,17.8425903228842,18.147803379725,5697.65926136935,0.0,1.0
2013-06-28,21.75,21.75,21.75,21.75,0,18.1539901308772,18.1539901308772,18.1539901308772,18.1539901308772,0,0.2575,1.0
2013-07-01,21.94,22.19,21.7,22.0,11800,18.3125767113308,18.5212432645593,18.1122568202315,18.3626566841056,14137.3878772512,0.0,1.0
2013-07-02,22.231,22.599,22.231,22.38,3600,18.5554645792888,18.8626217456411,18.5554645792888,18.6798298450129,4313.10138628,0.0,1.0
2013-07-03,22.649,22.649,22.43,22.63,500,18.9043550562868,18.9043550562868,18.7215631556586,18.8884963982414,599.041859205556,0.0,1.0
2013-07-05,22.85,23.0,22.75,22.75,2700,19.0721229650825,19.1973228970195,18.9886563437911,18.9886563437911,3234.82603971,0.0,1.0
2013-07-08,22.55,22.85,22.55,22.85,3600,18.8217231012083,19.0721229650825,18.8217231012083,19.0721229650825,4313.10138628001,0.0,1.0
2013-07-09,22.75,22.92,22.75,22.92,5200,18.9886563437911,19.1305495999864,18.9886563437911,19.1305495999864,6230.03533573778,0.0,1.0
2013-07-10,22.74,22.81,22.3701,22.81,3100,18.9803096816619,19.0387363165659,18.6715666495051,19.0387363165659,3714.05952707446,0.0,1.0
2013-07-11,22.8,23.0,22.65,22.75,6000,19.0303896544368,19.1973228970195,18.9051897224997,18.9886563437911,7188.50231046667,0.0,1.0
2013-07-12,22.685,22.7,22.49,22.49,2400,18.9344030399517,18.9469230331454,18.7716431284334,18.7716431284334,2875.40092418667,0.0,1.0
2013-07-15,23.12,23.15,23.0,23.0,5300,19.2974828425692,19.3225228289566,19.1973228970195,19.1973228970195,6349.84370757891,0.0,1.0
2013-07-16,23.06,23.49,23.0,23.31,400,19.2474028697944,19.6063093413473,19.1973228970195,19.4560694230228,479.233487364445,0.0,1.0
2013-07-17,23.84,23.9,23.371,23.87,2200,19.8984425158672,19.948522488642,19.5069840620106,19.9234825022546,2635.78418050445,0.0,1.0
2013-07-18,23.82,23.82,23.3001,23.42,500,19.8817491916089,19.8817491916089,19.447806227515,19.5478827064434,599.041859205558,0.0,1.0
2013-07-19,23.82,23.82,23.82,23.82,0,19.8817491916089,19.8817491916089,19.8817491916089,19.8817491916089,0,0.0,1.0
2013-07-22,23.68,23.68,23.64,23.64,300,19.764895921801,19.764895921801,19.7315092732844,19.7315092732844,359.425115523334,0.0,1.0
2013-07-23,24.0,24.0,23.99,23.99,500,20.0319891099334,20.0319891099334,20.0236424478043,20.0236424478043,599.041859205558,0.0,1.0
2013-07-24,23.8,23.8,23.51,23.51,400,19.8650558673507,19.8650558673507,19.6230026656056,19.6230026656056,479.233487364445,0.0,1.0
2013-07-25,23.8,23.8,23.8,23.8,0,19.8650558673507,19.8650558673507,19.8650558673507,19.8650558673507,0,0.0,1.0
2013-07-26,23.46,23.46,23.46,23.46,200,19.5812693549599,19.5812693549599,19.5812693549599,19.5812693549599,239.616743682223,0.0,1.0
2013-07-29,22.96,23.0,22.9,22.9,800,19.163936248503,19.1973228970195,19.1138562757281,19.1138562757281,958.466974728891,0.0,1.0
2013-07-30,22.881,23.1,22.88,23.1,1200,19.0979976176828,19.2807895183109,19.0971629514699,19.2807895183109,1437.70046209334,0.0,1.0
2013-07-31,23.03,23.03,23.03,23.03,300,19.222362883407,19.222362883407,19.222362883407,19.222362883407,359.425115523333,0.0,1.0
2013-08-01,23.46,23.648,23.33,23.648,2700,19.5812693549599,19.7381866029877,19.4727627472811,19.7381866029877,3234.82603971001,0.0,1.0
2013-08-02,23.46,23.46,23.46,23.46,0,19.5812693549599,19.5812693549599,19.5812693549599,19.5812693549599,0,0.0,1.0
2013-08-05,23.98,23.98,23.98,23.98,100,20.0152957856751,20.0152957856751,20.0152957856751,20.0152957856751,119.808371841112,0.0,1.0
2013-08-06,24.04,24.08,24.04,24.08,700,20.06537575845,20.0987624069665,20.06537575845,20.0987624069665,838.65860288778,0.0,1.0
2013-08-07,23.75,24.03,23.75,24.03,600,19.823322556705,20.0570290963208,19.823322556705,20.0570290963208,718.850231046667,0.0,1.0
2013-08-08,23.75,23.75,23.75,23.75,0,19.823322556705,19.823322556705,19.823322556705,19.823322556705,0,0.0,1.0
2013-08-09,23.961,23.961,23.961,23.961,300,19.9994371276298,19.9994371276298,19.9994371276298,19.9994371276298,359.425115523334,0.0,1.0
2013-08-12,23.96,23.96,23.96,23.96,0,19.9986024614169,19.9986024614169,19.9986024614169,19.9986024614169,0,0.0,1.0
2013-08-13,24.2499,24.2499,23.78,23.78,300,20.2405721965406,20.2405721965406,19.8483625430924,19.8483625430924,359.425115523335,0.0,1.0
2013-08-14,24.01,24.02,24.01,24.02,4700,20.0403357720626,20.0486824341917,20.0403357720626,20.0486824341917,5630.99347653223,0.0,1.0
2013-08-15,23.89,24.05,23.64,23.64,2600,19.9401758265129,20.0737224205791,19.7315092732844,19.7315092732844,3115.0176678689,0.0,1.0
2013-08-16,24.1,24.1,24.0999,24.0999,200,20.1154557312248,20.1154557312248,20.1153722646035,20.1153722646035,239.616743682223,0.0,1.0
2013-08-19,24.23,24.23,24.23,24.23,200,20.2239623389036,20.2239623389036,20.2239623389036,20.2239623389036,239.616743682223,0.0,1.0
2013-08-20,24.1,24.1,24.1,24.1,200,20.1154557312248,20.1154557312248,20.1154557312248,20.1154557312248,239.616743682223,0.0,1.0
2013-08-21,24.1,24.1,24.1,24.1,0,20.1154557312248,20.1154557312248,20.1154557312248,20.1154557312248,0,0.0,1.0
2013-08-22,24.1,24.1,24.1,24.1,0,20.1154557312248,20.1154557312248,20.1154557312248,20.1154557312248,0,0.0,1.0
2013-08-23,24.1,24.1,24.1,24.1,0,20.1154557312248,20.1154557312248,20.1154557312248,20.1154557312248,0,0.0,1.0
2013-08-26,24.12,24.13,23.63,24.13,600,20.1321490554831,20.1404957176122,19.7231626111553,20.1404957176122,718.850231046669,0.0,1.0
2013-08-27,22.84,23.1,22.75,22.75,3255,19.0637763029533,19.2807895183109,18.9886563437911,18.9886563437911,3899.76250342818,0.0,1.0
2013-08-28,22.8,22.8,22.68,22.75,3200,19.0303896544368,19.0303896544368,18.9302297088871,18.9886563437911,3833.86789891556,0.0,1.0
2013-08-29,22.8,22.8,22.8,22.8,0,19.0303896544368,19.0303896544368,19.0303896544368,19.0303896544368,0,0.0,1.0
2013-08-30,22.8,22.8,22.8,22.8,0,19.0303896544368,19.0303896544368,19.0303896544368,19.0303896544368,0,0.0,1.0
2013-09-03,22.8,22.8,22.8,22.8,0,19.0303896544368,19.0303896544368,19.0303896544368,19.0303896544368,0,0.0,1.0
2013-09-04,22.8,22.8,22.8,22.8,0,19.0303896544368,19.0303896544368,19.0303896544368,19.0303896544368,0,0.0,1.0
2013-09-05,23.3,23.31,23.3,23.31,400,19.4477227608937,19.4560694230228,19.4477227608937,19.4560694230228,479.233487364446,0.0,1.0
2013-09-06,23.3,23.3,23.3,23.3,0,19.4477227608937,19.4477227608937,19.4477227608937,19.4477227608937,0,0.0,1.0
2013-09-09,23.66,23.66,23.66,23.66,300,19.7482025975427,19.7482025975427,19.7482025975427,19.7482025975427,359.425115523335,0.0,1.0
2013-09-10,24.115,24.115,24.115,24.115,200,20.1279757244185,20.1279757244185,20.1279757244185,20.1279757244185,239.616743682223,0.0,1.0
2013-09-11,24.14,24.14,24.14,24.14,400,20.1488423797414,20.1488423797414,20.1488423797414,20.1488423797414,479.233487364445,0.0,1.0
2013-09-12,23.98,23.98,23.58,23.58,300,20.0152957856751,20.0152957856751,19.6814293005096,19.6814293005096,359.425115523335,0.0,1.0
2013-09-13,23.52,23.53,23.51,23.52,1000,19.6313493277348,19.6396959898639,19.6230026656056,19.6313493277348,1198.08371841111,0.0,1.0
2013-09-16,24.6,24.7,24.02,24.4,2047,20.5327888376818,20.6162554589732,20.0486824341917,20.365855595099,2452.47737158755,0.0,1.0
2013-09-17,24.99,25.0,24.65,24.65,700,20.8583086607182,20.8666553228473,20.5745221483275,20.5745221483275,838.65860288778,0.0,1.0
2013-09-18,24.99,24.99,24.99,24.99,0,20.8583086607182,20.8583086607182,20.8583086607182,20.8583086607182,0,0.0,1.0
2013-09-19,25.06,25.08,24.66,24.66,700,20.9167352956222,20.9334286198804,20.5828688104566,20.5828688104566,838.658602887779,0.0,1.0
2013-09-20,25.06,25.06,25.06,25.06,0,20.9167352956222,20.9167352956222,20.9167352956222,20.9167352956222,0,0.0,1.0
2013-09-23,25.11,25.11,25.02,25.095,2600,20.9584686062679,20.9584686062679,20.8833486471056,20.9459486130741,3115.01766786889,0.0,1.0
2013-09-24,25.09,25.1,25.09,25.1,5000,20.9417752820096,20.9501219441387,20.9417752820096,20.9501219441387,5990.41859205557,0.0,1.0
2013-09-25,25.46,25.46,25.26,25.26,800,21.2506017807877,21.2506017807877,21.0836685382049,21.0836685382049,958.466974728892,0.0,1.0
2013-09-26,25.0,25.0,25.0,25.0,500,20.8666553228473,20.8666553228473,20.8666553228473,20.8666553228473,599.041859205558,0.0,1.0
2013-09-27,24.91,24.92,24.89,24.91,1200,20.7915353636851,20.7998820258142,20.7748420394268,20.7915353636851,1437.70046209334,0.0,1.0
2013-09-30,25.08,25.091,25.08,25.09,300,20.9334286198804,20.9426099482225,20.9334286198804,20.9417752820096,359.425115523335,0.0,1.0
2013-10-01,25.08,25.08,25.08,25.08,0,20.9334286198804,20.9334286198804,20.9334286198804,20.9334286198804,0,0.0,1.0
2013-10-02,25.8,25.8,25.6,25.6,3100,21.5343882931784,21.5343882931784,21.3674550505957,21.3674550505957,3714.05952707446,0.0,1.0
2013-10-03,25.301,25.61,25.301,25.6,1400,21.1178898529344,21.3758017127248,21.1178898529344,21.3674550505957,1677.31720577556,0.0,1.0
2013-10-04,25.35,25.35,25.2,25.2,200,21.1587884973672,21.1587884973672,21.0335885654301,21.0335885654301,239.616743682223,0.0,1.0
2013-10-07,25.5,25.5,25.5,25.5,1000,21.2839884293043,21.2839884293043,21.2839884293043,21.2839884293043,1198.08371841111,0.0,1.0
2013-10-08,25.5001,25.5001,25.5001,25.5001,300,21.2840718959256,21.2840718959256,21.2840718959256,21.2840718959256,359.425115523334,0.0,1.0
2013-10-09,25.79,25.79,25.79,25.79,100,21.5260416310493,21.5260416310493,21.5260416310493,21.5260416310493,119.808371841111,0.0,1.0
2013-10-10,25.681,25.88,25.68,25.88,4300,21.4350630138417,21.6011615902115,21.4342283476288,21.6011615902115,5151.75998916779,0.0,1.0
2013-10-11,25.6931,25.8,25.03,25.73,21600,21.4451624750179,21.5343882931784,20.8916953092347,21.4759616582745,25878.6083176801,0.0,1.0
2013-10-14,25.83,25.94,25.83,25.94,600,21.5594282795659,21.6512415629864,21.5594282795659,21.6512415629864,718.850231046667,0.0,1.0
2013-10-15,25.92,25.92,25.92,25.92,0,21.6345482387281,21.6345482387281,21.6345482387281,21.6345482387281,0,0.0,1.0
2013-10-16,25.83,25.83,25.83,25.83,0,21.5594282795659,21.5594282795659,21.5594282795659,21.5594282795659,0,0.0,1.0
2013-10-17,25.97,26.1,25.97,26.08,400,21.6762815493738,21.7847881570526,21.6762815493738,21.7680948327943,479.233487364446,0.0,1.0
2013-10-18,25.89,25.89,25.87,25.87,700,21.6095082523407,21.6095082523407,21.5928149280824,21.5928149280824,838.65860288778,0.0,1.0
2013-10-21,25.89,25.89,25.89,25.89,400,21.6095082523407,21.6095082523407,21.6095082523407,21.6095082523407,479.233487364446,0.0,1.0
2013-10-22,26.04,26.04,25.9,25.9,1000,21.7347081842778,21.7347081842778,21.6178549144698,21.6178549144698,1198.08371841111,0.0,1.0
2013-10-23,25.8,26.038,25.8,26.038,200,21.5343882931784,21.7330388518519,21.5343882931784,21.7330388518519,239.616743682223,0.0,1.0
2013-10-24,25.9401,25.9401,25.94,25.94,400,21.6513250296077,21.6513250296077,21.6512415629864,21.6512415629864,479.233487364445,0.0,1.0
2013-10-25,26.18,26.18,26.18,26.18,0,21.8515614540857,21.8515614540857,21.8515614540857,21.8515614540857,0,0.0,1.0
2013-10-28,25.94,25.94,25.94,25.94,0,21.6512415629864,21.6512415629864,21.6512415629864,21.6512415629864,0,0.0,1.0
2013-10-29,26.18,26.18,26.18,26.18,0,21.8515614540857,21.8515614540857,21.8515614540857,21.8515614540857,0,0.0,1.0
2013-10-30,25.91,26.14,25.88,26.14,300,21.626201576599,21.8181748055692,21.6011615902115,21.8181748055692,359.425115523334,0.0,1.0
2013-10-31,25.77,25.77,25.77,25.77,100,21.509348306791,21.509348306791,21.509348306791,21.509348306791,119.808371841112,0.0,1.0
2013-11-01,26.3,26.3,26.3,26.3,100,21.9517213996354,21.9517213996354,21.9517213996354,21.9517213996354,119.808371841111,0.0,1.0
2013-11-04,25.62,26.0,25.592,26.0,500,21.3841483748539,21.7013215357612,21.3607777208923,21.7013215357612,599.041859205558,0.0,1.0
2013-11-05,25.61,26.08,25.61,25.61,500,21.3758017127248,21.7680948327943,21.3758017127248,21.3758017127248,599.041859205557,0.0,1.0
2013-11-06,26.1,26.36,26.05,26.05,400,21.7847881570526,22.0018013724102,21.7430548464069,21.7430548464069,479.233487364446,0.0,1.0
2013-11-07,25.8867,26.64,25.87,26.15,15900,21.6067538538381,22.2355079120261,21.5928149280824,21.8265214676983,19049.5311227367,0.0,1.0
2013-11-08,25.69,26.3,25.078,25.86,43100,21.4425750097579,21.9517213996354,20.9317592874546,21.5844682659533,51637.4082635191,0.0,1.0
2013-11-11,25.16,25.65,24.0101,25.65,7137,21.0002019169135,21.4091883612414,20.0404192386839,21.4091883612414,8550.72349830014,0.0,1.0
2013-11-12,24.86,24.96,24.55,24.96,1600,20.7498020530394,20.8332686743308,20.4910555270361,20.8332686743308,1916.93394945778,0.0,1.0
2013-11-13,24.48,25.1801,24.3,25.18,10700,20.4326288921321,21.0169787077931,20.2823889738076,21.0168952411718,12819.4957869989,0.0,1.0
2013-11-14,24.85,25.4,24.81,25.15,6700,20.7414553909102,21.2005218080129,20.7080687423937,20.9918552547844,8027.16091335448,0.0,1.0
2013-11-15,24.97,25.0,24.51,24.52,15400,20.8416153364599,20.8666553228473,20.4576688785195,20.4660155406487,18450.4892635312,0.0,1.0
2013-11-18,24.96,25.02,24.65,24.98,3600,20.8332686743308,20.8833486471056,20.5745221483275,20.849961998589,4313.10138628001,0.0,1.0
2013-11-19,25.0,25.0,24.7,24.92,2000,20.8666553228473,20.8666553228473,20.6162554589732,20.7998820258142,2396.16743682223,0.0,1.0
2013-11-20,25.0,25.0,25.0,25.0,0,20.8666553228473,20.8666553228473,20.8666553228473,20.8666553228473,0,0.0,1.0
2013-11-21,24.7499,24.751,24.65,24.75,6800,20.6579053029976,20.6588234358318,20.5745221483275,20.6579887696188,8146.96928519556,0.0,1.0
2013-11-22,24.5501,24.5501,24.5501,24.5501,100,20.4911389936574,20.4911389936574,20.4911389936574,20.4911389936574,119.808371841111,0.0,1.0
2013-11-25,25.0,25.99,24.43,24.61,2200,20.8666553228473,21.6929748736321,20.3908955814864,20.5411354998109,2635.78418050445,0.0,1.0
2013-11-26,25.13,25.13,24.37,24.52,600,20.9751619305261,20.9751619305261,20.3408156087116,20.4660155406487,718.85023104667,0.0,1.0
2013-11-27,24.75,24.75,23.67,23.7044,700,20.6579887696188,20.6579887696188,19.7565492596718,19.7852617773961,838.658602887782,0.0,1.0
2013-11-29,24.75,24.75,24.75,24.75,0,20.6579887696188,20.6579887696188,20.6579887696188,20.6579887696188,0,0.0,1.0
2013-12-02,23.21,26.5,21.791,21.791,1488,19.3726028017315,22.1186546422182,18.1882114456066,18.1882114456066,1782.74857299573,0.0,1.0
2013-12-03,23.21,23.21,23.21,23.21,0,19.3726028017315,19.3726028017315,19.3726028017315,19.3726028017315,0,0.0,1.0
2013-12-04,22.93,22.93,22.93,22.93,400,19.1388962621156,19.1388962621156,19.1388962621156,19.1388962621156,479.233487364445,0.0,1.0
2013-12-05,23.03,23.03,23.03,23.03,0,19.222362883407,19.222362883407,19.222362883407,19.222362883407,0,0.0,1.0
2013-12-06,22.93,22.93,22.93,22.93,0,19.1388962621156,19.1388962621156,19.1388962621156,19.1388962621156,0,0.0,1.0
2013-12-09,23.181,23.181,23.181,23.181,400,19.348397481557,19.348397481557,19.348397481557,19.348397481557,479.233487364445,0.0,1.0
2013-12-10,23.181,23.181,23.181,23.181,30,19.348397481557,19.348397481557,19.348397481557,19.348397481557,35.9425115523334,0.0,1.0
2013-12-11,23.0,23.0,23.0,23.0,52,19.1973228970195,19.1973228970195,19.1973228970195,19.1973228970195,62.3003533573781,0.0,1.0
2013-12-12,25.47,25.47,25.47,25.47,27,21.2589484429169,21.2589484429169,21.2589484429169,21.2589484429169,32.3482603971,0.0,1.0
2013-12-13,24.77,24.77,24.77,24.77,11,20.6746820938771,20.6746820938771,20.6746820938771,20.6746820938771,13.1789209025223,0.0,1.0
2013-12-16,23.75,23.89,23.05,23.89,1100,19.823322556705,19.9401758265129,19.2390562076652,19.9401758265129,1317.89209025222,0.0,1.0
2013-12-17,25.0,25.0,25.0,25.0,400,20.8666553228473,20.8666553228473,20.8666553228473,20.8666553228473,479.233487364446,0.0,1.0
2013-12-18,24.3,24.3,24.3,24.3,231,20.2823889738076,20.2823889738076,20.2823889738076,20.2823889738076,276.757338952967,0.0,1.0
2013-12-19,25.0,25.0,25.0,25.0,0,20.8666553228473,20.8666553228473,20.8666553228473,20.8666553228473,0,0.0,1.0
2013-12-20,23.65,23.65,23.3,23.3,600,19.7398559354136,19.7398559354136,19.4477227608937,19.4477227608937,718.850231046668,0.0,1.0
2013-12-23,24.5,24.5,24.02,24.02,1200,20.4493222163904,20.4493222163904,20.0486824341917,20.0486824341917,1437.70046209334,0.0,1.0
2013-12-24,25.47,25.47,25.47,25.47,96,21.2589484429169,21.2589484429169,21.2589484429169,21.2589484429169,115.016036967467,0.0,1.0
2013-12-26,25.5,25.5,25.5,25.5,412,21.2839884293043,21.2839884293043,21.2839884293043,21.2839884293043,493.610491985378,0.0,1.0
2013-12-27,24.51,24.51,24.51,24.51,1100,20.4576688785195,20.4576688785195,20.4576688785195,20.4576688785195,1317.89209025223,0.0,1.0
2013-12-30,24.59,24.64,24.59,24.64,1500,20.5244421755526,20.5661754861983,20.5244421755526,20.5661754861983,1797.12557761667,0.0,1.0
2013-12-31,25.1,25.11,25.1,25.11,500,20.9501219441387,20.9584686062679,20.9501219441387,20.9584686062679,599.041859205558,0.0,1.0
2014-01-02,25.9,25.9,24.07,25.23,1400,21.6178549144698,21.6178549144698,20.0904157448374,21.0586285518175,1677.31720577556,0.0,1.0
2014-01-03,24.91,24.91,24.91,24.91,74,20.7915353636851,20.7915353636851,20.7915353636851,20.7915353636851,88.6581951624224,0.0,1.0
2014-01-06,25.71,25.71,25.71,25.71,300,21.4592683340162,21.4592683340162,21.4592683340162,21.4592683340162,359.425115523334,0.0,1.0
2014-01-07,26.1101,26.4,26.1101,26.4,700,21.793218285803,22.0351880209268,21.793218285803,22.0351880209268,838.658602887782,0.0,1.0
2014-01-08,27.0,27.0,27.0,27.0,600,22.5359877486751,22.5359877486751,22.5359877486751,22.5359877486751,718.850231046669,0.0,1.0
2014-01-09,26.26,26.8,26.2,26.8,1500,21.9183347511188,22.3690545060923,21.868254778344,22.3690545060923,1797.12557761667,0.0,1.0
2014-01-10,26.1,26.1,26.05,26.05,400,21.7847881570526,21.7847881570526,21.7430548464069,21.7430548464069,479.233487364446,0.0,1.0
2014-01-13,27.2,27.74,27.11,27.74,1200,22.7029209912579,23.1536407462314,22.6278010320956,23.1536407462314,1437.70046209334,0.0,1.0
2014-01-14,27.47,27.83,27.44,27.83,1400,22.9282808687446,23.2287607053936,22.9032408823572,23.2287607053936,1677.31720577556,0.0,1.0
2014-01-15,27.4,27.4,27.1,27.1,700,23.0472208040849,23.0472208040849,22.7948789704635,22.7948789704635,832.204462440023,0.2125,1.0
2014-01-16,27.0,27.33,26.53,27.33,1500,22.710765025923,22.9883410429065,22.3154294865829,22.9883410429065,1783.2952766572,0.0,1.0
2014-01-17,27.5,27.5,27.5,27.5,105,23.1313347486253,23.1313347486253,23.1313347486253,23.1313347486253,124.830669366004,0.0,1.0
2014-01-21,27.52,27.52,27.52,27.52,30,23.1481575375334,23.1481575375334,23.1481575375334,23.1481575375334,35.6659055331439,0.0,1.0
2014-01-22,27.1,28.23,27.0,27.99,2500,22.7948789704635,23.7453665437706,22.710765025923,23.5434930768736,2972.15879442866,0.0,1.0
2014-01-23,27.185,27.31,26.6,27.18,1400,22.8663758233229,22.9715182539985,22.3743092477612,22.8621701260959,1664.40892488005,0.0,1.0
2014-01-24,26.4,26.4,26.4,26.4,400,22.2060813586803,22.2060813586803,22.2060813586803,22.2060813586803,475.545407108586,0.0,1.0
2014-01-27,25.13,26.94,24.02,26.94,600,21.1378342630165,22.6602966591988,20.2041694786175,22.6602966591988,713.318110662879,0.0,1.0
2014-01-28,26.14,26.18,26.14,26.18,400,21.9873851028751,22.0210306806913,21.9873851028751,22.0210306806913,475.545407108586,0.0,1.0
2014-01-29,27.39,27.39,27.39,27.39,191,23.0388094096308,23.0388094096308,23.0388094096308,23.0388094096308,227.07293189435,0.0,1.0
2014-01-30,25.64,25.64,25.64,25.64,46,21.5668153801728,21.5668153801728,21.5668153801728,21.5668153801728,54.6877218174874,0.0,1.0
2014-01-31,25.69,25.69,25.69,25.69,300,21.6088723524431,21.6088723524431,21.6088723524431,21.6088723524431,356.659055331439,0.0,1.0
2014-02-03,25.83,25.83,25.83,25.83,300,21.7266318747997,21.7266318747997,21.7266318747997,21.7266318747997,356.659055331439,0.0,1.0
2014-02-04,25.0,25.0,25.0,25.0,84,21.0284861351139,21.0284861351139,21.0284861351139,21.0284861351139,99.8645354928031,0.0,1.0
2014-02-05,25.0,25.0,25.0,25.0,39,21.0284861351139,21.0284861351139,21.0284861351139,21.0284861351139,46.3656771930872,0.0,1.0
2014-02-06,25.85,25.9,25.85,25.9,300,21.7434546637078,21.785511635978,21.7434546637078,21.785511635978,356.659055331439,0.0,1.0
2014-02-07,26.49,26.5,26.49,26.5,700,22.2817839087667,22.2901953032208,22.2817839087667,22.2901953032208,832.204462440025,0.0,1.0
2014-02-10,26.2501,26.63,26.2501,26.55,600,22.0799945558142,22.3995434311234,22.0799945558142,22.332252275491,713.318110662877,0.0,1.0
2014-02-11,26.64,26.64,25.89,25.89,1000,22.4079548255774,22.4079548255774,21.777100241524,21.777100241524,1188.86351777146,0.0,1.0
2014-02-12,26.61,26.61,26.5999,26.5999,500,22.3827206422153,22.3827206422153,22.3742251338167,22.3742251338167,594.431758885731,0.0,1.0
2014-02-13,26.61,26.61,26.61,26.61,177,22.3827206422153,22.3827206422153,22.3827206422153,22.3827206422153,210.428842645549,0.0,1.0
2014-02-14,26.16,26.16,26.16,26.16,600,22.0042078917832,22.0042078917832,22.0042078917832,22.0042078917832,713.318110662879,0.0,1.0
2014-02-18,25.62,25.96,25.55,25.96,5600,21.5499925912648,21.8359800027023,21.4911128300864,21.8359800027023,6657.63569952018,0.0,1.0
2014-02-19,25.62,25.62,25.62,25.62,5,21.5499925912648,21.5499925912648,21.5499925912648,21.5499925912648,5.94431758885731,0.0,1.0
2014-02-20,24.7,25.41,24.7,24.971,700,20.7761443014926,21.3733533077298,20.7761443014926,21.0040930911972,832.204462440023,0.0,1.0
2014-02-21,24.82,24.82,24.82,24.82,116,20.8770810349411,20.8770810349411,20.8770810349411,20.8770810349411,137.90816806149,0.0,1.0
2014-02-24,25.22,25.22,25.22,25.22,126,21.2135368131029,21.2135368131029,21.2135368131029,21.2135368131029,149.796803239205,0.0,1.0
2014-02-25,25.63,25.95,25.6,25.95,900,21.5584039857188,21.8275686082483,21.5331698023567,21.8275686082483,1069.97716599432,0.0,1.0
2014-02-26,26.1401,26.28,26.1401,26.28,900,21.9874692168197,22.1051446252318,21.9874692168197,22.1051446252318,1069.97716599432,0.0,1.0
2014-02-27,27.23,27.23,27.23,27.23,500,22.9042270983661,22.9042270983661,22.9042270983661,22.9042270983661,594.431758885732,0.0,1.0
2014-02-28,26.85,26.9,26.8,26.8,400,22.5845941091124,22.6266510813826,22.5425371368421,22.5425371368421,475.545407108585,0.0,1.0
2014-03-03,26.57,26.92,26.57,26.92,500,22.3490750643991,22.6434738702907,22.3490750643991,22.6434738702907,594.431758885731,0.0,1.0
2014-03-04,26.41,26.41,26.41,26.41,100,22.2144927531344,22.2144927531344,22.2144927531344,22.2144927531344,118.886351777146,0.0,1.0
2014-03-05,27.31,27.31,27.31,27.31,100,22.9715182539985,22.9715182539985,22.9715182539985,22.9715182539985,118.886351777146,0.0,1.0
2014-03-06,27.558,27.558,27.3,27.34,800,23.1801208364588,23.1801208364588,22.9631068595444,22.9967524373606,951.09081421717,0.0,1.0
2014-03-07,27.58,27.59,27.58,27.59,200,23.1986259042577,23.2070372987117,23.1986259042577,23.2070372987117,237.772703554293,0.0,1.0
2014-03-10,27.56,27.56,27.56,27.56,200,23.1818031153496,23.1818031153496,23.1818031153496,23.1818031153496,237.772703554293,0.0,1.0
2014-03-11,27.25,27.94,27.25,27.94,1000,22.9210498872742,23.5014361046033,22.9210498872742,23.5014361046033,1188.86351777146,0.0,1.0
2014-03-12,27.1801,27.1801,27.1801,27.1801,200,22.8622542400404,22.8622542400404,22.8622542400404,22.8622542400404,237.772703554293,0.0,1.0
2014-03-13,27.62,27.8696,27.51,27.51,3800,23.2322714820739,23.4422198876468,23.1397461430794,23.1397461430794,4517.68136753156,0.0,1.0
2014-03-14,27.6599,27.8,27.6599,27.8,2300,23.2658329459455,23.3836765822467,23.2658329459455,23.3836765822467,2734.38609087437,0.0,1.0
2014-03-17,28.85,28.86,28.39,28.4,9700,24.2668729999215,24.2752843943755,23.8799488550354,23.8883602494894,11531.9761223832,0.0,1.0
2014-03-18,29.379,29.3899,29.0,29.0,6700,24.7118357665405,24.7210041864954,24.3930439167322,24.3930439167322,7965.3855690688,0.0,1.0
2014-03-19,29.78,29.78,29.5,29.5,3800,25.0491326841477,25.0491326841477,24.8136136394344,24.8136136394344,4517.68136753156,0.0,1.0
2014-03-20,29.65,29.65,29.64,29.64,400,24.9397845562451,24.9397845562451,24.9313731617911,24.9313731617911,475.545407108586,0.0,1.0
2014-03-21,29.9896,31.03,29.81,31.03,1000,25.2254355119045,26.1005569909034,25.0743668675098,26.1005569909034,1188.86351777146,0.0,1.0
2014-03-24,29.5701,29.83,29.5701,29.83,500,24.8725775145573,25.0911896564179,24.8725775145573,25.0911896564179,594.431758885732,0.0,1.0
2014-03-25,30.3096,30.3096,30.03,30.03,700,25.494600134434,25.494600134434,25.2594175454989,25.2594175454989,832.204462440024,0.0,1.0
2014-03-26,30.3096,30.3096,30.3096,30.3096,57,25.494600134434,25.494600134434,25.494600134434,25.494600134434,67.7652205129734,0.0,1.0
2014-03-27,30.13,30.39,30.13,30.25,2600,25.3435314900393,25.5622277458445,25.3435314900393,25.4444682234879,3091.04514620581,0.0,1.0
2014-03-28,30.65,30.65,30.25,30.25,700,25.7809240016497,25.7809240016497,25.4444682234879,25.4444682234879,832.204462440024,0.0,1.0
2014-03-31,30.65,30.65,30.65,30.65,20,25.7809240016497,25.7809240016497,25.7809240016497,25.7809240016497,23.7772703554293,0.0,1.0
2014-04-01,33.5399,33.79,31.73,31.73,1746,28.2117328849243,28.42210186022,26.6893546026866,26.6893546026866,2075.75570202898,0.0,1.0
2014-04-02,32.18,32.18,31.63,31.63,500,27.0678673531186,27.0678673531186,26.6052406581461,26.6052406581461,594.431758885733,0.0,1.0
2014-04-03,31.55,32.05,31.52,32.05,2300,26.5379495025138,26.9585192252161,26.5127153191516,26.9585192252161,2734.38609087436,0.0,1.0
2014-04-04,31.42,31.45,31.41,31.41,500,26.4286013746112,26.4538355579733,26.4201899801571,26.4201899801571,594.431758885732,0.0,1.0
2014-04-07,31.17,31.17,31.17,31.17,200,26.21831651326,26.21831651326,26.21831651326,26.21831651326,237.772703554293,0.0,1.0
2014-04-08,31.5039,31.5039,31.49,31.49,600,26.4991729740806,26.4991729740806,26.4874811357895,26.4874811357895,713.318110662879,0.0,1.0
2014-04-09,31.5039,31.5039,31.5039,31.5039,201,26.4991729740806,26.4991729740806,26.4991729740806,26.4991729740806,238.961567072065,0.0,1.0
2014-04-10,31.3,31.3,31.3,31.3,400,26.3276646411626,26.3276646411626,26.3276646411626,26.3276646411626,475.545407108586,0.0,1.0
2014-04-11,31.56,31.56,31.56,31.56,117,26.5463608969678,26.5463608969678,26.5463608969678,26.5463608969678,139.097031579261,0.0,1.0
2014-04-14,30.87,31.5,30.85,31.5,3400,25.9659746796387,26.4958925302435,25.9491518907306,26.4958925302435,4042.13596042297,0.0,1.0
2014-04-15,30.0301,30.9,30.0301,30.9,7500,25.2595016594434,25.9912088630008,25.2595016594434,25.9912088630008,8916.47638328598,0.0,1.0
2014-04-16,29.99,29.99,29.99,29.99,200,25.2257719676827,25.2257719676827,25.2257719676827,25.2257719676827,237.772703554292,0.0,1.0
2014-04-17,29.4801,29.4801,29.44,29.48,1700,24.7968749644709,24.7968749644709,24.7631452727102,24.7967908505263,2021.06798021149,0.0,1.0
2014-04-21,29.4801,29.4801,29.4801,29.4801,139,24.7968749644709,24.7968749644709,24.7968749644709,24.7968749644709,165.252028970233,0.0,1.0
2014-04-22,30.71,30.71,30.71,30.71,300,25.831392368374,25.831392368374,25.831392368374,25.831392368374,356.659055331438,0.0,1.0
2014-04-23,31.18,31.18,31.18,31.18,200,26.2267279077141,26.2267279077141,26.2267279077141,26.2267279077141,237.772703554293,0.0,1.0
2014-04-24,30.03,30.03,30.03,30.03,24,25.2594175454989,25.2594175454989,25.2594175454989,25.2594175454989,28.5327244265151,0.0,1.0
2014-04-25,31.0,32.31,30.0725,32.31,700,26.0753228075413,27.1772154810212,25.2951659719285,27.1772154810212,832.204462440024,0.0,1.0
2014-04-28,30.59,30.64,30.59,30.64,1100,25.7304556349254,25.7725126071956,25.7304556349254,25.7725126071956,1307.74986954861,0.0,1.0
2014-04-29,30.121,30.3,30.121,30.3,1000,25.3359612350307,25.4865251957581,25.3359612350307,25.4865251957581,1188.86351777146,0.0,1.0
2014-04-30,29.78,29.78,29.78,29.78,287,25.0491326841477,25.0491326841477,25.0491326841477,25.0491326841477,341.20382960041,0.0,1.0
2014-05-01,29.78,29.78,29.78,29.78,70,25.0491326841477,25.0491326841477,25.0491326841477,25.0491326841477,83.2204462440025,0.0,1.0
2014-05-02,29.92,29.92,29.92,29.92,426,25.1668922065044,25.1668922065044,25.1668922065044,25.1668922065044,506.455858570643,0.0,1.0
2014-05-05,30.33,30.33,30.33,30.33,175,25.5117593791202,25.5117593791202,25.5117593791202,25.5117593791202,208.051115610006,0.0,1.0
2014-05-06,30.07,30.1,30.07,30.1,300,25.293063123315,25.3182973066772,25.293063123315,25.3182973066772,356.65905533144,0.0,1.0
2014-05-07,29.68,29.68,29.68,29.68,62,24.9650187396073,24.9650187396073,24.9650187396073,24.9650187396073,73.7095381018306,0.0,1.0
2014-05-08,29.815,29.815,29.815,29.815,200,25.0785725647369,25.0785725647369,25.0785725647369,25.0785725647369,237.772703554293,0.0,1.0
2014-05-09,29.75,29.75,29.75,29.75,300,25.0238985007856,25.0238985007856,25.0238985007856,25.0238985007856,356.659055331439,0.0,1.0
2014-05-12,28.98,28.98,28.98,28.98,100,24.3762211278241,24.3762211278241,24.3762211278241,24.3762211278241,118.886351777146,0.0,1.0
2014-05-13,30.0899,30.09,29.76,29.76,1100,25.3098017982786,25.3098859122231,25.0323098952396,25.0323098952396,1307.74986954861,0.0,1.0
2014-05-14,30.0,30.0,29.89,29.89,600,25.2341833621367,25.2341833621367,25.1416580231422,25.1416580231422,713.318110662879,0.0,1.0
2014-05-15,30.02,30.43,30.02,30.02,5100,25.2510061510448,25.5958733236607,25.2510061510448,25.2510061510448,6063.20394063447,0.0,1.0
2014-05-16,30.37,30.445,29.98,29.98,6000,25.5454049569364,25.6084904153417,25.2173605732286,25.2173605732286,7133.18110662878,0.0,1.0
2014-05-19,30.46,30.46,30.37,30.37,700,25.6211075070228,25.6211075070228,25.5454049569364,25.5454049569364,832.204462440025,0.0,1.0
2014-05-20,30.27,30.27,30.27,30.27,300,25.4612910123959,25.4612910123959,25.4612910123959,25.4612910123959,356.65905533144,0.0,1.0
2014-05-21,29.4962,29.4962,29.37,29.37,300,24.8104173095419,24.8104173095419,24.7042655115318,24.7042655115318,356.659055331439,0.0,1.0
2014-05-22,29.5,29.5,29.5,29.5,88,24.8136136394344,24.8136136394344,24.8136136394344,24.8136136394344,104.619989563889,0.0,1.0
2014-05-23,29.28,29.4,29.18,29.4,700,24.6285629614454,24.729499694894,24.544449016905,24.729499694894,832.204462440026,0.0,1.0
2014-05-27,28.75,29.11,28.75,29.11,1300,24.182759055381,24.4855692557267,24.182759055381,24.4855692557267,1545.5225731029,0.0,1.0
2014-05-28,30.007,30.25,29.7,29.7,2400,25.2400713382545,25.4444682234879,24.9818415285153,24.9818415285153,2853.27244265152,0.0,1.0
2014-05-29,30.24,30.6,30.112,30.112,3100,25.4360568290338,25.7388670293794,25.328390980022,25.328390980022,3685.47690509154,0.0,1.0
2014-05-30,30.3,30.38,30.29,30.38,700,25.4865251957581,25.5538163513904,25.478113801304,25.5538163513904,832.204462440024,0.0,1.0
2014-06-02,29.4,29.99,28.2003,29.99,2297,24.729499694894,25.2257719676827,23.7203847022421,25.2257719676827,2730.81950032105,0.0,1.0
2014-06-03,29.67,29.67,29.67,29.67,200,24.9566073451532,24.9566073451532,24.9566073451532,24.9566073451532,237.772703554293,0.0,1.0
2014-06-04,29.4,29.418,29.4,29.41,1600,24.729499694894,24.7446402049113,24.729499694894,24.737911089348,1902.18162843434,0.0,1.0
2014-06-05,29.77,29.776,29.7,29.7,500,25.0407212896937,25.0457681263661,24.9818415285153,24.9818415285153,594.431758885731,0.0,1.0
2014-06-06,29.76,29.76,29.76,29.76,19,25.0323098952396,25.0323098952396,25.0323098952396,25.0323098952396,22.5884068376578,0.0,1.0
2014-06-09,30.34,30.34,30.34,30.34,131,25.5201707735743,25.5201707735743,25.5201707735743,25.5201707735743,155.741120828062,0.0,1.0
2014-06-10,30.18,30.18,30.18,30.18,72,25.3855884623095,25.3855884623095,25.3855884623095,25.3855884623095,85.5981732795455,0.0,1.0
2014-06-11,30.43,30.43,30.43,30.43,600,25.5958733236607,25.5958733236607,25.5958733236607,25.5958733236607,713.318110662878,0.0,1.0
2014-06-12,29.32,29.32,29.32,29.32,200,24.6622085392616,24.6622085392616,24.6622085392616,24.6622085392616,237.772703554293,0.0,1.0
2014-06-13,29.1,29.1,29.01,29.01,800,24.4771578612726,24.4771578612726,24.4014553111862,24.4014553111862,951.090814217172,0.0,1.0
2014-06-16,29.3,29.3,28.73,28.93,13400,24.6453857503535,24.6453857503535,24.1659362664729,24.3341641555538,15930.7711381376,0.0,1.0
2014-06-17,29.9,30.04,29.25,29.43,1800,25.1500694175963,25.2678289399529,24.6033287780833,24.7547338782561,2139.95433198863,0.0,1.0
2014-06-18,29.61,29.61,29.61,29.61,144,24.9061389784289,24.9061389784289,24.9061389784289,24.9061389784289,171.196346559091,0.0,1.0
2014-06-19,29.31,29.31,29.31,29.31,93,24.6537971448076,24.6537971448076,24.6537971448076,24.6537971448076,110.564307152746,0.0,1.0
2014-06-20,29.56,29.61,29.56,29.61,400,24.8640820061587,24.9061389784289,24.8640820061587,24.9061389784289,475.545407108586,0.0,1.0
2014-06-23,29.6,29.61,29.58,29.58,1800,24.8977275839749,24.9061389784289,24.8809047950668,24.8809047950668,2139.95433198863,0.0,1.0
2014-06-24,29.93,29.93,29.93,29.93,137,25.1753036009584,25.1753036009584,25.1753036009584,25.1753036009584,162.874301934691,0.0,1.0
2014-06-25,29.91,29.91,29.91,29.91,300,25.1584808120503,25.1584808120503,25.1584808120503,25.1584808120503,356.659055331439,0.0,1.0
2014-06-26,29.2746,29.2746,28.81,28.81,600,24.6240208084402,24.6240208084402,24.2332274221053,24.2332274221053,713.31811066288,0.0,1.0
2014-06-27,28.85,28.85,28.85,28.85,119,24.2668729999215,24.2668729999215,24.2668729999215,24.2668729999215,141.474758614804,0.0,1.0
2014-06-30,28.79,28.79,28.79,28.79,300,24.2164046331972,24.2164046331972,24.2164046331972,24.2164046331972,356.659055331439,0.0,1.0
2014-07-01,28.81,28.87,28.81,28.87,1200,24.2332274221053,24.2836957888296,24.2332274221053,24.2836957888296,1426.63622132576,0.0,1.0
2014-07-02,28.6401,28.729,28.64,28.729,1200,24.0903178303311,24.1650951270275,24.0902337163865,24.1650951270275,1426.63622132575,0.0,1.0
2014-07-03,28.7,28.7,28.2231,28.2231,2200,24.1407020831108,24.1407020831108,23.7395626815974,23.7395626815974,2615.49973909722,0.0,1.0
2014-07-07,28.27,28.52,27.8,28.52,2000,23.7790121215868,23.989296982938,23.3836765822467,23.989296982938,2377.72703554293,0.0,1.0
2014-07-08,27.12,27.49,27.08,27.49,1200,22.8117017593716,23.1229233541713,22.7780561815554,23.1229233541713,1426.63622132576,0.0,1.0
2014-07-09,27.5,27.65,27.35,27.35,800,23.1313347486253,23.257505665436,23.0051638318146,23.0051638318146,951.090814217172,0.0,1.0
2014-07-10,27.9,27.9,27.9,27.9,1100,23.7537779382247,23.7537779382247,23.7537779382247,23.7537779382247,1292.00500568011,0.34,1.0
2014-07-11,27.33,27.71,27.33,27.71,1200,23.2684857007771,23.5920138590755,23.2684857007771,23.5920138590755,1409.46000619648,0.0,1.0
2014-07-14,28.08,28.08,28.08,28.08,300,23.9070281184713,23.9070281184713,23.9070281184713,23.9070281184713,352.36500154912,0.0,1.0
2014-07-15,28.89,29.01,28.46,28.88,16300,24.5966539295811,24.6988207164121,24.2305562767697,24.5881400306785,19145.1650841688,0.0,1.0
2014-07-16,28.97,28.97,28.97,28.97,200,24.6647651208018,24.6647651208018,24.6647651208018,24.6647651208018,234.910001032746,0.0,1.0
2014-07-17,28.63,29.85,28.62,29.85,1300,24.3752925581137,25.4139882242297,24.3667786592111,25.4139882242297,1526.91500671286,0.0,1.0
2014-07-18,28.63,28.63,28.63,28.63,17,24.3752925581137,24.3752925581137,24.3752925581137,24.3752925581137,19.9673500877835,0.0,1.0
2014-07-21,28.176,28.176,28.176,28.176,200,23.9887615479362,23.9887615479362,23.9887615479362,23.9887615479362,234.910001032746,0.0,1.0
2014-07-22,28.23,28.24,28.23,28.23,600,24.0347366020101,24.0432505009127,24.0347366020101,24.0347366020101,704.730003098242,0.0,1.0
2014-07-23,28.09,28.09,28.09,28.09,300,23.9155420173739,23.9155420173739,23.9155420173739,23.9155420173739,352.36500154912,0.0,1.0
2014-07-24,28.5,28.5,28.311,28.311,1200,24.2646118723801,24.2646118723801,24.1036991831211,24.1036991831211,1409.46000619648,0.0,1.0
2014-07-25,28.5,28.5,28.5,28.5,0,24.2646118723801,24.2646118723801,24.2646118723801,24.2646118723801,0,0.0,1.0
2014-07-28,27.55,27.55,27.55,27.55,600,23.4557914766341,23.4557914766341,23.4557914766341,23.4557914766341,704.730003098239,0.0,1.0
2014-07-29,27.55,27.55,27.55,27.55,0,23.4557914766341,23.4557914766341,23.4557914766341,23.4557914766341,0,0.0,1.0
2014-07-30,27.0,27.15,27.0,27.15,300,22.9875270369916,23.1152355205305,22.9875270369916,23.1152355205305,352.365001549121,0.0,1.0
2014-07-31,27.2,27.2,27.2,27.2,114,23.1578050150434,23.1578050150434,23.1578050150434,23.1578050150434,133.898700588666,0.0,1.0
2014-08-01,27.4,27.89,27.4,27.89,400,23.3280829930952,23.7452640393221,23.3280829930952,23.7452640393221,469.820002065494,0.0,1.0
2014-08-04,26.9,26.9,25.0,25.0,1121,22.9023880479657,22.9023880479657,21.2847472564737,21.2847472564737,1316.67055578855,0.0,1.0
2014-08-05,27.36,27.36,27.36,27.36,36,23.2940273974849,23.2940273974849,23.2940273974849,23.2940273974849,42.2838001858943,0.0,1.0
2014-08-06,26.89,26.9,26.89,26.9,200,22.8938741490632,22.9023880479657,22.8938741490632,22.9023880479657,234.910001032746,0.0,1.0
2014-08-07,26.89,26.89,26.89,26.89,13,22.8938741490632,22.8938741490632,22.8938741490632,22.8938741490632,15.2691500671285,0.0,1.0
2014-08-08,26.99,26.99,25.95,25.95,400,22.9790131380891,22.9790131380891,22.0935676522197,22.0935676522197,469.820002065492,0.0,1.0
2014-08-11,26.0401,26.2,26.0401,26.05,600,22.1702778813321,22.3064151247845,22.1702778813321,22.1787066412456,704.730003098239,0.0,1.0
2014-08-12,26.57,26.95,26.56,26.95,1500,22.6214293841803,22.9449575424787,22.6129154852777,22.9449575424787,1761.8250077456,0.0,1.0
2014-08-13,27.35,28.05,27.0201,28.05,700,23.2855134985823,23.8814864217635,23.0046399737858,23.8814864217635,822.185003614613,0.0,1.0
2014-08-14,27.56,27.56,27.37,27.37,700,23.4643053755367,23.4643053755367,23.3025412963875,23.3025412963875,822.185003614612,0.0,1.0
2014-08-15,27.74,27.74,27.74,27.74,73,23.6175555557833,23.6175555557833,23.6175555557833,23.6175555557833,85.7421503769524,0.0,1.0
2014-08-18,27.16,27.25,27.0,27.19,4900,23.1237494194331,23.2003745095564,22.9875270369916,23.1492911161408,5755.29502530229,0.0,1.0
2014-08-19,27.15,27.15,27.15,27.15,300,23.1152355205305,23.1152355205305,23.1152355205305,23.1152355205305,352.36500154912,0.0,1.0
2014-08-20,27.35,27.43,27.14,27.14,1100,23.2855134985823,23.353624689803,23.1067216216279,23.1067216216279,1292.00500568011,0.0,1.0
2014-08-21,27.97,28.0,27.97,28.0,600,23.8133752305428,23.8389169272506,23.8133752305428,23.8389169272506,704.730003098241,0.0,1.0
2014-08-22,27.6,27.6,27.15,27.15,300,23.498360971147,23.498360971147,23.1152355205305,23.1152355205305,352.36500154912,0.0,1.0
2014-08-25,26.94,27.08,26.94,27.08,1500,22.9364436435761,23.0556382282124,22.9364436435761,23.0556382282124,1761.8250077456,0.0,1.0
2014-08-26,27.66,27.85,27.34,27.34,5700,23.5494443645626,23.7112084437118,23.2769995996797,23.2769995996797,6694.93502943327,0.0,1.0
2014-08-27,28.22,28.57,28.11,28.32,7800,24.0262227031076,24.3242091646982,23.9325698151791,24.1113616921335,9161.49004027711,0.0,1.0
2014-08-28,26.97,27.45,26.97,27.4,10500,22.9619853402839,23.3706524876082,22.9619853402839,23.3280829930952,12332.7750542192,0.0,1.0
2014-08-29,26.85,27.02,26.85,27.0,1600,22.8598185534528,23.0045548347968,22.8598185534528,22.9875270369916,1879.28000826197,0.0,1.0
2014-09-02,27.21,27.63,27.2,27.6,2600,23.166318913946,23.5239026678548,23.1578050150434,23.498360971147,3053.83001342571,0.0,1.0
2014-09-03,28.32,28.32,27.83,27.95,700,24.1113616921335,24.1113616921335,23.6941806459066,23.7963474327376,822.185003614612,0.0,1.0
2014-09-04,28.14,28.14,28.14,28.14,300,23.9581115118868,23.9581115118868,23.9581115118868,23.9581115118868,352.365001549121,0.0,1.0
2014-09-05,28.14,28.14,28.14,28.14,8,23.9581115118868,23.9581115118868,23.9581115118868,23.9581115118868,9.39640004130989,0.0,1.0
2014-09-08,27.819,28.34,27.819,28.34,700,23.6848153571137,24.1283894899386,23.6848153571137,24.1283894899386,822.185003614614,0.0,1.0
2014-09-09,27.819,27.819,27.819,27.819,83,23.6848153571137,23.6848153571137,23.6848153571137,23.6848153571137,97.48765042859,0.0,1.0
2014-09-10,27.819,27.819,27.819,27.819,190,23.6848153571137,23.6848153571137,23.6848153571137,23.6848153571137,223.16450098111,0.0,1.0
2014-09-11,27.76,27.8001,27.6499,27.68,1200,23.6345833535884,23.6687240881878,23.5408453266709,23.5664721623677,1409.46000619648,0.0,1.0
2014-09-12,27.76,27.76,27.76,27.76,0,23.6345833535884,23.6345833535884,23.6345833535884,23.6345833535884,0,0.0,1.0
2014-09-15,27.12,27.64,27.12,27.56,1700,23.0896938238227,23.5324165667574,23.0896938238227,23.4643053755367,1996.73500877835,0.0,1.0
2014-09-16,27.32,27.32,27.32,27.32,300,23.2599718018745,23.2599718018745,23.2599718018745,23.2599718018745,352.36500154912,0.0,1.0
2014-09-17,27.32,27.32,27.32,27.32,0,23.2599718018745,23.2599718018745,23.2599718018745,23.2599718018745,0,0.0,1.0
2014-09-18,27.3099,27.3099,27.3099,27.3099,100,23.2513727639829,23.2513727639829,23.2513727639829,23.2513727639829,117.455000516373,0.0,1.0
2014-09-19,27.01,27.011,27.01,27.011,400,22.9960409358942,22.9968923257845,22.9960409358942,22.9968923257845,469.820002065494,0.0,1.0
2014-09-22,27.16,27.68,27.16,27.68,1500,23.1237494194331,23.5664721623677,23.1237494194331,23.5664721623677,1761.8250077456,0.0,1.0
2014-09-23,27.16,27.16,27.16,27.16,846,23.1237494194331,23.1237494194331,23.1237494194331,23.1237494194331,993.669304368517,0.0,1.0
2014-09-24,26.71,26.71,26.71,26.71,107,22.7406239688165,22.7406239688165,22.7406239688165,22.7406239688165,125.67685055252,0.0,1.0
2014-09-25,26.6019,26.68,26.6019,26.68,456,22.6485887216796,22.7150822721088,22.6485887216796,22.7150822721088,535.594802354661,0.0,1.0
2014-09-26,27.2499,27.2499,27.2499,27.2499,375,23.2002893705674,23.2002893705674,23.2002893705674,23.2002893705674,440.456251936399,0.0,1.0
2014-09-29,26.7,26.7,26.7,26.7,256,22.732110069914,22.732110069914,22.732110069914,22.732110069914,300.684801321915,0.0,1.0
2014-09-30,25.702,26.58,25.702,26.55,1329,21.8824229594355,22.6299432830829,21.8824229594355,22.6044015863751,1560.9769568626,0.0,1.0
2014-10-01,26.37,26.37,26.37,26.37,643,22.4511514061285,22.4511514061285,22.4511514061285,22.4511514061285,755.235653320281,0.0,1.0
2014-10-02,26.18,26.21,25.9,25.9,886,22.2893873269793,22.3149290236871,22.0509981577068,22.0509981577068,1040.65130457507,0.0,1.0
2014-10-03,26.18,26.18,26.18,26.18,11,22.2893873269793,22.2893873269793,22.2893873269793,22.2893873269793,12.9200500568011,0.0,1.0
2014-10-06,26.26,26.3,26.26,26.27,2572,22.3574985182,22.3915541138104,22.3574985182,22.3660124171026,3020.94261328113,0.0,1.0
2014-10-07,26.02,26.38,26.02,26.38,1431,22.1531649445379,22.4596653050311,22.1531649445379,22.4596653050311,1680.7810573893,0.0,1.0
2014-10-08,26.02,26.02,26.02,26.02,32,22.1531649445379,22.1531649445379,22.1531649445379,22.1531649445379,37.5856001652394,0.0,1.0
2014-10-09,26.02,26.02,26.02,26.02,0,22.1531649445379,22.1531649445379,22.1531649445379,22.1531649445379,0,0.0,1.0
2014-10-10,26.02,26.02,26.02,26.02,50,22.1531649445379,22.1531649445379,22.1531649445379,22.1531649445379,58.7275002581866,0.0,1.0
2014-10-13,26.02,26.02,26.02,26.02,2,22.1531649445379,22.1531649445379,22.1531649445379,22.1531649445379,2.34910001032746,0.0,1.0
2014-10-14,25.055,25.55,25.055,25.55,276,21.331573700438,21.7530116961162,21.331573700438,21.7530116961162,324.17580142519,0.0,1.0
2014-10-15,24.655,25.0,24.655,25.0,752,20.9910177443344,21.2847472564737,20.9910177443344,21.2847472564737,883.261603883128,0.0,1.0
2014-10-16,23.84,23.84,23.81,23.81,1916,20.2971349837734,20.2971349837734,20.2715932870656,20.2715932870656,2250.43780989371,0.0,1.0
2014-10-17,27.41,27.41,25.46,25.46,1335,23.3365968919978,23.3365968919978,21.6763866059929,21.6763866059929,1568.02425689359,0.0,1.0
2014-10-20,25.0,25.02,24.49,25.02,873,21.2847472564737,21.3017750542789,20.8505384124417,21.3017750542789,1025.38215450794,0.0,1.0
2014-10-21,24.51,24.51,24.51,24.51,317,20.8675662102469,20.8675662102469,20.8675662102469,20.8675662102469,372.332351636903,0.0,1.0
2014-10-22,24.51,24.51,24.51,24.51,383,20.8675662102469,20.8675662102469,20.8675662102469,20.8675662102469,449.852651977709,0.0,1.0
2014-10-23,25.39,25.39,25.39,25.39,220,21.6167893136747,21.6167893136747,21.6167893136747,21.6167893136747,258.401001136022,0.0,1.0
2014-10-24,25.39,25.39,25.39,25.39,0,21.6167893136747,21.6167893136747,21.6167893136747,21.6167893136747,0,0.0,1.0
2014-10-27,25.7,26.69,25.7,26.69,567,21.880720179655,22.7235961710114,21.880720179655,22.7235961710114,665.969852927837,0.0,1.0
2014-10-28,25.68,25.7,25.51,25.51,943,21.8636923818498,21.880720179655,21.7189561005058,21.7189561005058,1107.6006548694,0.0,1.0
2014-10-29,25.277,25.277,25.277,25.277,235,21.5205822560755,21.5205822560755,21.5205822560755,21.5205822560755,276.019251213477,0.0,1.0
2014-10-30,25.09,25.09,25.02,25.02,1337,21.361372346597,21.361372346597,21.3017750542789,21.3017750542789,1570.37335690392,0.0,1.0
2014-10-31,25.09,25.09,25.09,25.09,190,21.361372346597,21.361372346597,21.361372346597,21.361372346597,223.16450098111,0.0,1.0
2014-11-03,25.09,25.09,25.09,25.09,136,21.361372346597,21.361372346597,21.361372346597,21.361372346597,159.738800702268,0.0,1.0
2014-11-04,25.09,25.09,25.09,25.09,169,21.361372346597,21.361372346597,21.361372346597,21.361372346597,198.498950872671,0.0,1.0
2014-11-05,25.0048,25.09,25.0048,25.09,789,21.288833927947,21.361372346597,21.288833927947,21.361372346597,926.719954074185,0.0,1.0
2014-11-06,24.62,24.92,24.62,24.92,782,20.9612190981753,21.216636065253,20.9612190981753,21.216636065253,918.498104038042,0.0,1.0
2014-11-07,24.62,24.62,24.62,24.62,22,20.9612190981753,20.9612190981753,20.9612190981753,20.9612190981753,25.8401001136022,0.0,1.0
2014-11-10,24.62,24.62,24.62,24.62,367,20.9612190981753,20.9612190981753,20.9612190981753,20.9612190981753,431.059851895091,0.0,1.0
2014-11-11,23.5,24.0,23.5,24.0,2120,20.0076624210853,20.4333573662148,20.0076624210853,20.4333573662148,2490.04601094712,0.0,1.0
2014-11-12,23.24,23.24,23.24,23.24,209,19.786301049618,19.786301049618,19.786301049618,19.786301049618,245.48095107922,0.0,1.0
2014-11-13,24.77,24.77,23.98,23.98,316,21.0889275817142,21.0889275817142,20.4163295684096,20.4163295684096,371.15780163174,0.0,1.0
2014-11-14,24.77,24.77,24.77,24.77,0,21.0889275817142,21.0889275817142,21.0889275817142,21.0889275817142,0,0.0,1.0
2014-11-17,24.52,24.52,24.52,24.52,1287,20.8760801091494,20.8760801091494,20.8760801091494,20.8760801091494,1511.64585664573,0.0,1.0
2014-11-18,25.859,25.859,25.859,25.859,281,22.0160911722062,22.0160911722062,22.0160911722062,22.0160911722062,330.048551451009,0.0,1.0
2014-11-19,25.859,25.859,25.859,25.859,108,22.0160911722062,22.0160911722062,22.0160911722062,22.0160911722062,126.851400557683,0.0,1.0
2014-11-20,24.97,24.97,24.97,24.97,121,21.259205559766,21.259205559766,21.259205559766,21.259205559766,142.120550624812,0.0,1.0
2014-11-21,24.08,25.2,24.08,25.2,250,20.5014685574355,21.4550252345255,20.5014685574355,21.4550252345255,293.637501290934,0.0,1.0
2014-11-24,23.52,23.55,23.34,23.55,3107,20.0246902188905,20.0502319155983,19.8714400386439,20.0502319155983,3649.32686604372,0.0,1.0
2014-11-25,22.79,22.97,22.67,22.91,3136,19.4031755990015,19.5564257792481,19.3010088121704,19.5053423858325,3683.38881619346,0.0,1.0
2014-11-26,23.08,23.08,23.08,23.08,776,19.6500786671766,19.6500786671766,19.6500786671766,19.6500786671766,911.450804007055,0.0,1.0
2014-11-28,22.52,24.1,22.52,24.1,2004,19.1733003286315,20.5184963552407,19.1733003286315,20.5184963552407,2353.79821034813,0.0,1.0
2014-12-01,22.55,22.55,22.02,22.02,1000,19.1988420253393,19.1988420253393,18.7476053835021,18.7476053835021,1174.55000516373,0.0,1.0
2014-12-02,22.55,22.55,22.55,22.55,159,19.1988420253393,19.1988420253393,19.1988420253393,19.1988420253393,186.753450821034,0.0,1.0
2014-12-03,22.55,22.55,22.55,22.55,175,19.1988420253393,19.1988420253393,19.1988420253393,19.1988420253393,205.546250903654,0.0,1.0
2014-12-04,22.55,22.55,22.55,22.55,0,19.1988420253393,19.1988420253393,19.1988420253393,19.1988420253393,0,0.0,1.0
2014-12-05,22.76,22.854,22.6,22.6,1238,19.3776339022937,19.457664551978,19.2414115198523,19.2414115198523,1454.0929063927,0.0,1.0
2014-12-08,22.7599,22.76,22.62,22.62,395,19.3775487633047,19.3776339022937,19.2584393176574,19.2584393176574,463.947252039674,0.0,1.0
2014-12-09,22.0,22.0,22.0,22.0,302,18.7305775856969,18.7305775856969,18.7305775856969,18.7305775856969,354.714101559447,0.0,1.0
2014-12-10,22.0,22.0,22.0,22.0,50,18.7305775856969,18.7305775856969,18.7305775856969,18.7305775856969,58.7275002581867,0.0,1.0
2014-12-11,22.48,22.48,22.3901,22.3901,1882,19.1392447330212,19.1392447330212,19.0627047818869,19.0627047818869,2210.50310971815,0.0,1.0
2014-12-12,22.48,22.48,22.48,22.48,0,19.1392447330212,19.1392447330212,19.1392447330212,19.1392447330212,0,0.0,1.0
2014-12-15,22.73,22.73,22.29,22.29,559,19.3520922055859,19.3520922055859,18.977480653872,18.977480653872,656.573452886528,0.0,1.0
2014-12-16,21.9,22.59,21.84,21.84,402,18.645438596671,19.2328976209497,18.5943552032555,18.5943552032555,472.169102075821,0.0,1.0
2014-12-17,21.87,22.24,21.87,22.24,710,18.6198968999632,18.934911159359,18.6198968999632,18.934911159359,833.930503666252,0.0,1.0
2014-12-18,22.0,22.0,21.37,21.85,1146,18.7305775856969,18.7305775856969,18.1942019548338,18.6028691021581,1346.03430591764,0.0,1.0
2014-12-19,22.02,22.353,21.98,21.98,1235,18.7476053835021,19.0311182169583,18.7135497878917,18.7135497878917,1450.56925637721,0.0,1.0
2014-12-22,22.0,22.0,21.53,21.53,1220,18.7305775856969,18.7305775856969,18.3304243372752,18.3304243372752,1432.95100629975,0.0,1.0
2014-12-23,21.56,21.99,21.5501,21.95,2279,18.355966033983,18.7220636867943,18.3475372740694,18.6880080911839,2676.79946176814,0.0,1.0
2014-12-24,22.4999,22.4999,21.95,22.27,400,19.1561873918373,19.1561873918373,18.6880080911839,18.9604528560668,469.820002065495,0.0,1.0
2014-12-26,21.81,22.05,21.02,22.0,1376,18.5688135065477,18.7731470802098,17.8962154932431,18.7305775856969,1616.1808071053,0.0,1.0
2014-12-29,22.459,22.459,21.03,21.53,2267,19.1213655453258,19.1213655453258,17.9047293921457,18.3304243372752,2662.70486170618,0.0,1.0
2014-12-30,21.7,21.7,21.3,21.59,603,18.4751606186192,18.4751606186192,18.1346046625156,18.3815077306907,708.253653113732,0.0,1.0
2014-12-31,22.1,22.1,21.71,22.1,912,18.8157165747228,18.8157165747228,18.4836745175218,18.8157165747228,1071.18960470932,0.0,1.0
2015-01-02,21.86,22.1,21.83,21.83,1471,18.6113830010606,18.8157165747228,18.5858413043529,18.5858413043529,1727.76305759586,0.0,1.0
2015-01-05,22.15,22.23,22.15,22.23,545,18.8582860692357,18.9263972604565,18.8582860692357,18.9263972604565,640.129752814236,0.0,1.0
2015-01-06,21.75,22.28,21.75,22.26,2642,18.5177301131322,18.9689667549694,18.5177301131322,18.9519389571642,3103.16111364258,0.0,1.0
2015-01-07,21.85,22.3,21.81,22.3,5445,18.6028691021581,18.9859945527746,18.5688135065477,18.9859945527746,6395.42477811651,0.0,1.0
2015-01-08,22.32,22.5,21.75,22.48,2842,19.0030223505798,19.1562725308264,18.5177301131322,19.1392447330212,3338.07111467532,0.0,1.0
2015-01-09,22.395,22.395,22.07,22.17,1202,19.0668765923492,19.0668765923492,18.790174878015,18.8753138670409,1411.80910620681,0.0,1.0
2015-01-12,22.68,22.94,22.68,22.93,5344,19.309522711073,19.5308840825403,19.309522711073,19.5223701836377,6276.79522759499,0.0,1.0
2015-01-13,22.72,22.974,22.72,22.974,2892,19.3435783066833,19.5598313388091,19.3435783066833,19.5598313388091,3396.79861493352,0.0,1.0
2015-01-14,22.3,22.72,21.7,22.26,6120,19.3105869484358,19.6742841017247,18.7910195865945,19.2759491243131,7067.41852872861,0.38125,1.0
2015-01-15,22.55,22.56,22.55,22.56,1402,19.527073349203,19.5357328052337,19.527073349203,19.5357328052337,1619.0393426924,0.0,1.0
2015-01-16,22.75,22.75,22.4,22.55,1001,19.7002624698168,19.7002624698168,19.3971815087427,19.527073349203,1155.9617560878,0.0,1.0
2015-01-20,21.46,22.0,21.4,22.0,1970,18.583192641858,19.0508032675151,18.5312359056738,19.0508032675151,2274.96968980316,0.0,1.0
2015-01-21,21.31,21.33,21.3,21.3,1113,18.4533008013976,18.470619713459,18.4446413453669,18.4446413453669,1285.30013439133,0.0,1.0
2015-01-22,21.33,21.68,21.3,21.68,1646,18.470619713459,18.7737006745331,18.4446413453669,18.7737006745331,1900.81223828224,0.0,1.0
2015-01-23,20.78,21.34,20.71,21.34,4918,17.9943496317711,18.4792791694897,17.9337334395563,18.4792791694897,5679.34057586394,0.0,1.0
2015-01-26,20.67,21.06,20.5,21.0599,1917,17.8990956154335,18.2368144006304,17.7518848629118,18.2367278060701,2213.76492149882,0.0,1.0
2015-01-27,20.8,20.8,20.71,20.7101,1640,18.0116685438325,18.0116685438325,17.9337334395563,17.9338200341166,1893.8833965874,0.0,1.0
2015-01-28,21.06,21.29,20.91,21.25,1836,18.2368144006304,18.4359818893362,18.1069225601701,18.4013440652135,2120.22555861858,0.0,1.0
2015-01-29,20.52,20.89,20.52,20.89,1449,17.7692037749732,18.0896036481087,17.7692037749732,18.0896036481087,1673.31526930192,0.0,1.0
2015-01-30,20.6,20.7171,20.47,20.47,1843,17.8384794232187,17.9398816533381,17.7259064948198,17.7259064948198,2128.30920726256,0.0,1.0
2015-02-02,20.83,20.83,20.75,20.75,707,18.0376469119246,18.0376469119246,17.9683712636791,17.9683712636791,816.448513041032,0.0,1.0
2015-02-03,22.4,22.828,21.97,22.11,2595,19.3971815087427,19.7678062268562,19.0248248994231,19.1460572838527,2996.72403301482,0.0,1.0
2015-02-04,22.6,22.8,22.42,22.8,1800,19.5703706293565,19.7435597499702,19.4145004208041,19.7435597499702,2078.65250844959,0.0,1.0
2015-02-05,22.6,22.6,22.6,22.6,0,19.5703706293565,19.5703706293565,19.5703706293565,19.5703706293565,0,0.0,1.0
2015-02-06,22.41,23.09,22.38,23.09,1181,19.4058409647734,19.9946839748602,19.3798625966813,19.9946839748602,1363.82700693276,0.0,1.0
2015-02-09,22.84,22.84,22.71,22.71,841,19.778197574093,19.778197574093,19.665624645694,19.665624645694,971.192644225614,0.0,1.0
2015-02-10,23.37,23.37,23.2501,23.26,1524,20.2371487437195,20.2371487437195,20.1333218659115,20.1418947273819,1759.92579048732,0.0,1.0
2015-02-11,22.91,23.32,22.86,23.1,1183,19.8388137663078,20.1938514635661,19.7955164861544,20.0033434308909,1366.13662083104,0.0,1.0
2015-02-12,22.77,22.77,22.71,22.71,740,19.7175813818782,19.7175813818782,19.665624645694,19.665624645694,854.557142362608,0.0,1.0
2015-02-13,22.78,22.81,22.78,22.81,703,19.7262408379089,19.7522192060009,19.7262408379089,19.7522192060009,811.829285244477,0.0,1.0
2015-02-17,23.45,23.7,23.12,23.7,832,20.306424391965,20.5229107927322,20.0206623429523,20.5229107927322,960.799381683366,0.0,1.0
2015-02-18,23.44,23.8547,23.44,23.79,1181,20.2977649359343,20.656872577527,20.2977649359343,20.6008458970084,1363.82700693276,0.0,1.0
2015-02-19,23.75,24.18,23.75,24.18,970,20.5662080728857,20.9385646822053,20.5662080728857,20.9385646822053,1120.1627406645,0.0,1.0
2015-02-20,23.7,23.73,23.46,23.46,406,20.5229107927322,20.5488891608243,20.3150838479957,20.3150838479957,468.851621350297,0.0,1.0
2015-02-23,23.05,23.5994,23.04,23.42,942,19.9600461507375,20.4357966650635,19.9513866947068,20.2804460238729,1087.82814608862,0.0,1.0
2015-02-24,23.05,23.05,23.05,23.05,72,19.9600461507375,19.9600461507375,19.9600461507375,19.9600461507375,83.1461003379834,0.0,1.0
2015-02-25,23.885,24.2,23.84,24.2,1546,20.6831107293,20.9558835942667,20.6441431771619,20.9558835942667,1785.33154336837,0.0,1.0
2015-02-26,24.3176,24.6582,24.3,24.38,1343,21.0577187971876,21.3526598695928,21.0424781545735,21.1117538028191,1550.90573269322,0.0,1.0
2015-02-27,24.3176,24.3176,24.3176,24.3176,0,21.0577187971876,21.0577187971876,21.0577187971876,21.0577187971876,0,0.0,1.0
2015-03-02,24.59,24.63,24.58,24.59,690,21.2936023794635,21.3282402035863,21.2849429234328,21.2936023794635,796.816794905677,0.0,1.0
2015-03-03,24.59,24.59,24.59,24.59,54,21.2936023794635,21.2936023794635,21.2936023794635,21.2936023794635,62.3595752534878,0.0,1.0
2015-03-04,25.06,25.32,25.0,25.32,710,21.7005968129059,21.9257426697038,21.6486400767218,21.9257426697038,819.912933888449,0.0,1.0
2015-03-05,25.1,25.5,25.1,25.4999,1247,21.7352346370286,22.0816128782562,21.7352346370286,22.0815262836959,1440.04426557591,0.0,1.0
2015-03-06,24.72,25.1,24.72,25.1,501,21.4061753078625,21.7352346370286,21.4061753078625,21.7352346370286,578.558281518468,0.0,1.0
2015-03-09,24.75,25.225,24.51,24.92,939,21.4321536759545,21.8434778374122,21.224326731218,21.5793644284762,1084.3637252412,0.0,1.0
2015-03-10,24.36,24.98,24.36,24.98,444,21.0944348907577,21.6313211646604,21.0944348907577,21.6313211646604,512.734285417565,0.0,1.0
2015-03-11,24.36,24.36,24.36,24.36,100,21.0944348907577,21.0944348907577,21.0944348907577,21.0944348907577,115.480694913866,0.0,1.0
2015-03-12,25.45,25.45,25.45,25.45,482,22.0383155981027,22.0383155981027,22.0383155981027,22.0383155981027,556.616949484836,0.0,1.0
2015-03-13,24.52,25.7,24.52,25.7,423,21.2329861872487,22.25480199887,21.2329861872487,22.25480199887,488.483339485654,0.0,1.0
2015-03-16,25.56,25.56,24.51,24.51,2303,22.1335696144403,22.1335696144403,21.224326731218,21.224326731218,2659.52040386634,0.0,1.0
2015-03-17,26.8,26.8,26.8,26.8,700,23.2073421622457,23.2073421622457,23.2073421622457,23.2073421622457,808.364864397064,0.0,1.0
2015-03-18,26.5845,26.8,26.5845,26.8,1966,23.0207308847844,23.2073421622457,23.0207308847844,23.2073421622457,2270.35046200661,0.0,1.0
2015-03-19,25.36,25.6,25.36,25.6,1341,21.9603804938265,22.1682074385631,21.9603804938265,22.1682074385631,1548.59611879495,0.0,1.0
2015-03-20,25.36,25.36,25.36,25.36,130,21.9603804938265,21.9603804938265,21.9603804938265,21.9603804938265,150.124903388026,0.0,1.0
2015-03-23,25.36,25.36,25.36,25.36,10,21.9603804938265,21.9603804938265,21.9603804938265,21.9603804938265,11.5480694913866,0.0,1.0
2015-03-24,24.42,24.42,24.41,24.41,672,21.1463916269418,21.1463916269418,21.1377321709111,21.1377321709111,776.030269821181,0.0,1.0
2015-03-25,24.59,24.59,24.59,24.59,290,21.2936023794635,21.2936023794635,21.2936023794635,21.2936023794635,334.894015250212,0.0,1.0
2015-03-26,25.11,25.11,25.11,25.11,378,21.7438940930593,21.7438940930593,21.7438940930593,21.7438940930593,436.517026774415,0.0,1.0
2015-03-27,25.0,25.3,24.9,25.09,2088,21.6486400767218,21.9084237576424,21.5620455164149,21.726575180998,2411.23690980152,0.0,1.0
2015-03-30,25.0,25.0,25.0,25.0,17,21.6486400767218,21.6486400767218,21.6486400767218,21.6486400767218,19.6317181353572,0.0,1.0
2015-03-31,27.9799,27.9799,25.6,25.6,1179,24.2290713793067,24.2290713793067,22.1682074385631,22.1682074385631,1361.51739303448,0.0,1.0
2015-04-01,26.27,26.27,26.1601,26.1601,407,22.7483909926192,22.7483909926192,22.6532235708419,22.6532235708419,470.006428299435,0.0,1.0
2015-04-02,26.4,26.88,26.31,26.88,1248,22.8609639210182,23.2766178104912,22.783028816742,23.2766178104912,1441.19907252505,0.0,1.0
2015-04-06,27.05,27.4799,27.01,27.01,1201,23.4238285630129,23.7960985777722,23.3891907388902,23.3891907388902,1386.92314591553,0.0,1.0
2015-04-07,27.3,27.43,27.3,27.3,3060,23.6403149637802,23.7528878921791,23.6403149637802,23.6403149637802,3533.7092643643,0.0,1.0
2015-04-08,26.91,27.3,26.91,26.91,600,23.3025961785833,23.6403149637802,23.3025961785833,23.3025961785833,692.884169483197,0.0,1.0
2015-04-09,27.0,27.0,26.93,26.93,576,23.3805312828595,23.3805312828595,23.3199150906447,23.3199150906447,665.168802703869,0.0,1.0
2015-04-10,26.85,26.85,26.73,26.73,551,23.2506394423992,23.2506394423992,23.1467259700309,23.1467259700309,636.298628975401,0.0,1.0
2015-04-13,26.35,27.15,26.33,27.15,983,22.8176666408647,23.5104231233198,22.8003477288033,23.5104231233198,1135.17523100331,0.0,1.0
2015-04-14,26.2,26.2,26.2,26.2,361,22.6877748004044,22.6877748004044,22.6877748004044,22.6877748004044,416.885308639057,0.0,1.0
2015-04-15,27.3713,27.3713,27.3713,27.3713,148,23.702056885279,23.702056885279,23.702056885279,23.702056885279,170.911428472522,0.0,1.0
2015-04-16,26.5,26.61,26.5,26.61,434,22.9475584813251,23.0428124976626,22.9475584813251,23.0428124976626,501.186215926178,0.0,1.0
2015-04-17,26.5,26.5,26.5,26.5,0,22.9475584813251,22.9475584813251,22.9475584813251,22.9475584813251,0,0.0,1.0
2015-04-20,26.46,26.46,26.46,26.46,100,22.9129206572023,22.9129206572023,22.9129206572023,22.9129206572023,115.480694913866,0.0,1.0
2015-04-21,26.55,26.73,26.55,26.73,1100,22.9908557614785,23.1467259700309,22.9908557614785,23.1467259700309,1270.28764405253,0.0,1.0
2015-04-22,26.55,26.55,26.55,26.55,1,22.9908557614785,22.9908557614785,22.9908557614785,22.9908557614785,1.15480694913866,0.0,1.0
2015-04-23,26.55,26.55,26.55,26.55,152,22.9908557614785,22.9908557614785,22.9908557614785,22.9908557614785,175.530656269077,0.0,1.0
2015-04-24,26.8,26.8,26.7,26.7,433,23.2073421622457,23.2073421622457,23.1207476019388,23.1207476019388,500.031408977041,0.0,1.0
2015-04-27,27.25,28.0,26.48,27.04,2709,23.5970176836267,24.2464768859284,22.9302395692637,23.4151691069822,3128.37202521663,0.0,1.0
2015-04-28,26.72,27.95,26.72,27.95,580,23.1380665140002,24.2031796057749,23.1380665140002,24.2031796057749,669.788030500424,0.0,1.0
2015-04-29,26.74,26.8,26.74,26.78,305,23.1553854260616,23.2073421622457,23.1553854260616,23.1900232501843,352.216119487291,0.0,1.0
2015-04-30,26.74,27.06,26.74,27.06,1843,23.1553854260616,23.4324880190436,23.1553854260616,23.4324880190436,2128.30920726255,0.0,1.0
2015-05-01,26.84,26.84,26.82,26.82,340,23.2419799863685,23.2419799863685,23.2246610743071,23.2246610743071,392.634362707144,0.0,1.0
2015-05-04,27.14,27.5,27.14,27.1401,678,23.5017636672891,23.8135040843939,23.5017636672891,23.5018502618494,782.959111516014,0.0,1.0
2015-05-05,27.14,27.14,27.14,27.14,306,23.5017636672891,23.5017636672891,23.5017636672891,23.5017636672891,353.370926436431,0.0,1.0
2015-05-06,27.817,27.817,27.15,27.15,2029,24.0880088405668,24.0880088405668,23.5104231233198,23.5104231233198,2343.10329980234,0.0,1.0
2015-05-07,27.2,27.529,26.7401,27.175,1417,23.5537204034733,23.8386165068829,23.1554720206219,23.5320717633965,1636.36144692948,0.0,1.0
2015-05-08,27.01,27.01,26.86,26.86,306,23.3891907388902,23.3891907388902,23.2592988984299,23.2592988984299,353.37092643643,0.0,1.0
2015-05-11,27.2,27.21,27.2,27.21,409,23.5537204034733,23.562379859504,23.5537204034733,23.562379859504,472.316042197712,0.0,1.0
2015-05-12,27.1,27.3,26.86,27.06,759,23.4671258431664,23.6403149637802,23.2592988984299,23.4324880190436,876.498474396243,0.0,1.0
2015-05-13,27.57,28.0,26.83,26.83,1313,23.8741202766087,24.2464768859284,23.2333205303378,23.2333205303378,1516.26152421907,0.0,1.0
2015-05-14,27.05,27.05,27.03,27.03,303,23.4238285630129,23.4238285630129,23.4065096509516,23.4065096509516,349.906505589015,0.0,1.0
2015-05-15,27.7099,27.94,27.47,27.47,1020,23.9952660664781,24.1945201497442,23.7875257163019,23.7875257163019,1177.90308812143,0.0,1.0
2015-05-18,28.56,28.91,28.45,28.91,2245,24.7314064236469,25.034487384721,24.6361524073094,25.034487384721,2592.5416008163,0.0,1.0
2015-05-19,28.8,28.8,28.51,28.51,929,24.9392333683835,24.9392333683835,24.6881091434935,24.6881091434935,1072.81565574981,0.0,1.0
2015-05-20,28.53,29.28,28.53,28.9,1820,24.7054280555549,25.3548872578565,24.7054280555549,25.0258279286903,2101.74864743236,0.0,1.0
2015-05-21,30.2653,30.2653,29.04,29.04,581,26.2081034605603,26.2081034605603,25.14706031312,25.14706031312,670.942837449562,0.0,1.0
2015-05-22,28.67,28.67,28.56,28.56,1120,24.8266604399845,24.8266604399845,24.7314064236469,24.7314064236469,1293.3837830353,0.0,1.0
2015-05-26,27.3425,28.5,27.3425,28.32,1211,23.6771176519106,24.6794496874628,23.6771176519106,24.5235794789104,1398.47121540692,0.0,1.0
2015-05-27,28.074,30.0,28.07,28.07,960,24.3105568605555,25.9783680920661,24.3070930781432,24.3070930781432,1108.61467117311,0.0,1.0
2015-05-28,27.8,30.299,27.8,30.299,1221,24.0732877653146,26.2372858273837,24.0732877653146,26.2372858273837,1410.0192848983,0.0,1.0
2015-05-29,27.8,27.8,27.8,27.8,0,24.0732877653146,24.0732877653146,24.0732877653146,24.0732877653146,0,0.0,1.0
2015-06-01,29.15,29.8,29.0,29.72,2473,25.2423143294576,25.8051789714523,25.1124224889972,25.7359033232068,2855.8375852199,0.0,1.0
2015-06-02,29.61,29.914,29.4,29.914,663,25.6406493068692,25.9038967702022,25.4588007302248,25.9038967702022,765.637007278934,0.0,1.0
2015-06-03,29.41,30.11,29.34,30.11,1420,25.4674601862555,26.0736221084037,25.4068439940406,26.0736221084037,1639.8258677769,0.0,1.0
2015-06-04,29.14,29.14,29.06,29.06,535,25.2336548734269,25.2336548734269,25.1643792251814,25.1643792251814,617.821717789183,0.0,1.0
2015-06-05,29.14,29.14,29.14,29.14,0,25.2336548734269,25.2336548734269,25.2336548734269,25.2336548734269,0,0.0,1.0
2015-06-08,29.01,29.01,29.0,29.0,553,25.1210819450279,25.1210819450279,25.1124224889972,25.1124224889972,638.60824287368,0.0,1.0
2015-06-09,29.1,29.1,28.91,29.0,1689,25.1990170493041,25.1990170493041,25.034487384721,25.1124224889972,1950.4689370952,0.0,1.0
2015-06-10,27.6,27.79,27.26,27.79,2891,23.9000986447008,24.0646283092839,23.6056771396574,24.0646283092839,3338.54688995987,0.0,1.0
2015-06-11,27.32,27.7,27.32,27.4,1489,23.6576338758415,23.9866932050077,23.6576338758415,23.726909524087,1719.50754726747,0.0,1.0
2015-06-12,27.32,27.32,27.32,27.32,0,23.6576338758415,23.6576338758415,23.6576338758415,23.6576338758415,0,0.0,1.0
2015-06-15,26.5001,27.03,26.06,27.03,2199,22.9476450758854,23.4065096509516,22.5665424159748,23.4065096509516,2539.42048115591,0.0,1.0
2015-06-16,26.66,27.17,26.6,27.17,18058,23.0861097778161,23.5277420353812,23.0341530416319,23.5277420353812,20853.5038875459,0.0,1.0
2015-06-17,27.78,28.0,27.18,27.31,6183,24.0559688532532,24.2464768859284,23.5364014914119,23.6489744198108,7140.17136652435,0.0,1.0
2015-06-18,27.78,27.78,27.78,27.78,26,24.0559688532532,24.0559688532532,24.0559688532532,24.0559688532532,30.0249806776052,0.0,1.0
2015-06-19,27.4001,27.4001,27.4001,27.4001,138,23.7269961186473,23.7269961186473,23.7269961186473,23.7269961186473,159.363358981136,0.0,1.0
2015-06-22,28.75,29.11,27.87,27.87,842,24.89593608823,25.2076765053348,24.1339039575294,24.1339039575294,972.347451174753,0.0,1.0
2015-06-23,28.63,29.999,28.63,28.97,1074,24.7920226158618,25.977502146463,24.7920226158618,25.0864441209052,1240.26266337492,0.0,1.0
2015-06-24,27.75,28.13,27.64,28.13,593,24.0299904851611,24.3590498143273,23.9347364688236,24.3590498143273,684.800520839227,0.0,1.0
2015-06-25,28.2,28.2,28.19,28.19,817,24.4196660065421,24.4196660065421,24.4110065505114,24.4110065505114,943.477277446288,0.0,1.0
2015-06-26,28.2,28.2,28.2,28.2,118,24.4196660065421,24.4196660065421,24.4196660065421,24.4196660065421,136.267219998362,0.0,1.0
2015-06-29,27.01,27.5,27.0,27.29,931,23.3891907388902,23.8135040843939,23.3805312828595,23.6316555077495,1075.12526964809,0.0,1.0
2015-06-30,27.01,27.01,27.01,27.01,0,23.3891907388902,23.3891907388902,23.3891907388902,23.3891907388902,0,0.0,1.0
2015-07-01,27.01,27.01,27.01,27.01,42,23.3891907388902,23.3891907388902,23.3891907388902,23.3891907388902,48.5018918638237,0.0,1.0
2015-07-02,27.01,27.01,27.01,27.01,8,23.3891907388902,23.3891907388902,23.3891907388902,23.3891907388902,9.23845559310928,0.0,1.0
2015-07-06,27.01,27.01,27.01,27.01,0,23.3891907388902,23.3891907388902,23.3891907388902,23.3891907388902,0,0.0,1.0
2015-07-07,27.01,27.01,27.01,27.01,0,23.3891907388902,23.3891907388902,23.3891907388902,23.3891907388902,0,0.0,1.0
2015-07-08,29.8874,29.8874,29.0,29.0,580,25.8808626171605,25.8808626171605,25.1124224889972,25.1124224889972,669.788030500425,0.0,1.0
2015-07-09,29.8874,29.8874,29.8874,29.8874,0,25.8808626171605,25.8808626171605,25.8808626171605,25.8808626171605,0,0.0,1.0
2015-07-10,29.8874,29.8874,29.8874,29.8874,82,25.8808626171605,25.8808626171605,25.8808626171605,25.8808626171605,94.6941698293704,0.0,1.0
2015-07-13,29.35,29.35,29.35,29.35,401,25.4155034500713,25.4155034500713,25.4155034500713,25.4155034500713,463.077586604604,0.0,1.0
2015-07-14,29.35,30.27,29.35,30.27,950,25.4155034500713,26.2121734048947,25.4155034500713,26.2121734048947,1097.06660168173,0.0,1.0
2015-07-15,29.35,29.35,29.35,29.35,138,25.4155034500713,25.4155034500713,25.4155034500713,25.4155034500713,159.363358981135,0.0,1.0
2015-07-16,29.35,29.35,29.35,29.35,0,25.6190006667925,25.6190006667925,25.6190006667925,25.6190006667925,0,0.235,1.0
2015-07-17,29.0,29.18,28.7001,29.18,825,25.3134929927422,25.4706112251109,25.0517165600345,25.4706112251109,945.148107645977,0.0,1.0
2015-07-20,30.6,30.6,29.63,29.63,4329,26.7100995026866,26.7100995026866,25.8634068060328,25.8634068060328,4959.44988848417,0.0,1.0
2015-07-21,30.24,30.81,30.02,30.81,600,26.3958630379491,26.8934041071168,26.2038296428317,26.8934041071168,687.380441924347,0.0,1.0
2015-07-22,30.1,30.21,30.05,30.21,1802,26.273659968329,26.3696766658876,26.2300160148932,26.3696766658876,2064.43259391279,0.0,1.0
2015-07-23,30.1,30.1,30.1,30.1,0,26.273659968329,26.273659968329,26.273659968329,26.273659968329,0,0.0,1.0
2015-07-24,29.59,30.35,29.53,29.5301,700,25.8284916432842,26.4918797355078,25.7761188991613,25.7762061870681,801.943848911738,0.0,1.0
2015-07-27,30.09,30.09,30.09,30.09,200,26.2649311776418,26.2649311776418,26.2649311776418,26.2649311776418,229.126813974783,0.0,1.0
2015-07-28,30.33,30.33,30.31,30.31,444,26.4744221541335,26.4744221541335,26.4569645727592,26.4569645727592,508.661527024017,0.0,1.0
2015-07-29,30.51,30.51,30.5,30.5,366,26.6315403865022,26.6315403865022,26.6228115958151,26.6228115958151,419.302069573852,0.0,1.0
2015-07-30,30.31,30.31,30.3,30.3,323,26.4569645727592,26.4569645727592,26.448235782072,26.448235782072,370.039804569273,0.0,1.0
2015-07-31,30.43,30.7,30.39,30.7,702,26.561710061005,26.7973874095581,26.5267948982564,26.7973874095581,804.235117051486,0.0,1.0
2015-08-03,30.54,30.99,30.54,30.94,2469,26.6577267585637,27.0505223394855,26.6577267585637,27.0068783860498,2828.57051851869,0.0,1.0
2015-08-04,30.54,30.54,30.54,30.54,0,26.6577267585637,26.6577267585637,26.6577267585637,26.6577267585637,0,0.0,1.0
2015-08-05,31.26,32.05,31.26,32.05,548,27.2861996880386,27.9757741523237,27.2861996880386,27.9757741523237,627.807470290905,0.0,1.0
2015-08-06,31.99,32.95,31.52,31.52,941,27.9234014082008,28.7613653141674,27.5131482459046,27.5131482459046,1078.04165975135,0.0,1.0
2015-08-07,32.0,32.0,31.67,31.67,1100,27.9321301988879,27.9321301988879,27.6440801062119,27.6440801062119,1260.19747686131,0.0,1.0
2015-08-10,32.66,32.66,32.54,32.54,1134,28.50823038424,28.50823038424,28.4034848959942,28.4034848959942,1299.14903523702,0.0,1.0
2015-08-11,32.73,33.2,32.7,33.0,5006,28.5693319190501,28.9795850813462,28.5431455469886,28.8050092676032,5735.0441537888,0.0,1.0
2015-08-12,33.5,33.55,33.2,33.2,2178,29.2414488019608,29.2850927553966,28.9795850813462,28.9795850813462,2495.19100418538,0.0,1.0
2015-08-13,33.99,35.145,33.75,33.9,3567,29.6691595456313,30.6773348699974,29.4596685691396,29.5906004294469,4086.47672724024,0.0,1.0
2015-08-14,34.0,34.0,34.0,34.0,1047,29.6778883363184,29.6778883363184,29.6778883363184,29.6778883363184,1199.47887115799,0.0,1.0
2015-08-17,35.0,35.64,35.0,35.64,613,30.5507674050337,31.1094100090114,30.5507674050337,31.1094100090114,702.273684832708,0.0,1.0
2015-08-18,35.0,35.0,35.0,35.0,0,30.5507674050337,30.5507674050337,30.5507674050337,30.5507674050337,0,0.0,1.0
2015-08-19,34.14,34.94,34.04,34.94,2165,29.8000914059386,30.4983946609108,29.712803499067,30.4983946609108,2480.29776127702,0.0,1.0
2015-08-20,32.046,32.046,31.81,31.81,481,27.9722826360488,27.9722826360488,27.766283175832,27.766283175832,551.049987609353,0.0,1.0
2015-08-21,32.4001,35.45,32.07,32.07,9344,28.2813691142809,30.9435629859555,27.993231733698,27.993231733698,10704.8047489018,0.0,1.0
2015-08-24,28.62,31.0,28.05,29.74,6954,24.9817989466304,27.0592511301727,24.4842578774627,25.9594235035915,7966.73932190319,0.0,1.0
2015-08-25,31.46,31.46,31.46,31.46,284,27.4607755017817,27.4607755017817,27.4607755017817,27.4607755017817,325.360075844191,0.0,1.0
2015-08-26,29.8,31.0,29.53,31.0,1319,26.0117962477144,27.0592511301727,25.7761188991613,27.0592511301727,1511.09133816369,0.0,1.0
2015-08-27,30.08,30.4,30.08,30.36,758,26.2562023869547,26.5355236889435,26.2562023869547,26.5006085261949,868.390624964424,0.0,1.0
2015-08-28,30.33,31.275,30.21,31.275,1001,26.4744221541335,27.2992928740694,26.3696766658876,27.2992928740694,1146.77970394379,0.0,1.0
2015-08-31,32.4504,32.4504,32.4504,32.4504,386,28.3252749314373,28.3252749314373,28.3252749314373,28.3252749314373,442.21475097133,0.0,1.0
2015-09-01,30.43,30.43,29.45,29.65,640,26.561710061005,26.561710061005,25.706288573664,25.8808643874071,733.205804719304,0.0,1.0
2015-09-02,30.17,30.17,30.17,30.17,244,26.334761503139,26.334761503139,26.334761503139,26.334761503139,279.534713049235,0.0,1.0
2015-09-03,29.2,30.12,29.2,30.12,1176,25.4880688064852,26.2911175497033,25.4880688064852,26.2911175497033,1347.26566617172,0.0,1.0
2015-09-04,29.2,29.2,29.2,29.2,24,25.4880688064852,25.4880688064852,25.4880688064852,25.4880688064852,27.4952176769739,0.0,1.0
2015-09-08,29.2,29.2,29.2,29.2,50,25.4880688064852,25.4880688064852,25.4880688064852,25.4880688064852,57.2817034936957,0.0,1.0
2015-09-09,31.14,31.14,30.9,30.9,263,27.1814541997928,27.1814541997928,26.9719632233012,26.9719632233012,301.301760376839,0.0,1.0
2015-09-10,31.14,31.14,31.14,31.14,0,27.1814541997928,27.1814541997928,27.1814541997928,27.1814541997928,0,0.0,1.0
2015-09-11,31.14,31.14,31.14,31.14,31,27.1814541997928,27.1814541997928,27.1814541997928,27.1814541997928,35.5146561660913,0.0,1.0
2015-09-14,32.866,32.866,32.866,32.866,288,28.6880434723953,28.6880434723953,28.6880434723953,28.6880434723953,329.942612123687,0.0,1.0
2015-09-15,31.5,31.5,31.5,31.5,800,27.4956906645303,27.4956906645303,27.4956906645303,27.4956906645303,916.50725589913,0.0,1.0
2015-09-16,30.96,30.96,30.96,30.96,116,27.0243359674241,27.0243359674241,27.0243359674241,27.0243359674241,132.893552105374,0.0,1.0
2015-09-17,30.03,30.96,30.03,30.96,3282,26.2125584335189,27.0243359674241,26.2125584335189,27.0243359674241,3759.97101732618,0.0,1.0
2015-09-18,30.03,30.03,30.03,30.03,0,26.2125584335189,26.2125584335189,26.2125584335189,26.2125584335189,0,0.0,1.0
2015-09-21,29.8,29.8,29.8,29.8,441,26.0117962477144,26.0117962477144,26.0117962477144,26.0117962477144,505.224624814395,0.0,1.0
2015-09-22,30.05,30.05,30.05,30.05,100,26.2300160148932,26.2300160148932,26.2300160148932,26.2300160148932,114.563406987391,0.0,1.0
2015-09-23,30.05,30.05,30.05,30.05,103,26.2300160148932,26.2300160148932,26.2300160148932,26.2300160148932,118.000309197013,0.0,1.0
2015-09-24,31.01,31.01,29.25,29.25,973,27.0679799208598,27.0679799208598,25.531712759921,25.531712759921,1114.70194998732,0.0,1.0
2015-09-25,28.28,28.28,26.0,26.0,520,24.6850200632672,24.6850200632672,22.6948557865964,22.6948557865964,595.729716334435,0.0,1.0
2015-09-28,28.28,28.28,28.28,28.28,0,24.6850200632672,24.6850200632672,24.6850200632672,24.6850200632672,0,0.0,1.0
2015-09-29,28.28,28.28,28.28,28.28,0,24.6850200632672,24.6850200632672,24.6850200632672,24.6850200632672,0,0.0,1.0
2015-09-30,27.25,27.99,27.2,27.99,450,23.7859546224905,24.4318851333398,23.7423106690547,24.4318851333398,515.535331443261,0.0,1.0
2015-10-01,27.3,27.635,27.3,27.635,400,23.8295985759263,24.1220130639459,23.8295985759263,24.1220130639459,458.253627949564,0.0,1.0
2015-10-02,27.345,27.345,27.345,27.345,246,23.8688781340184,23.8688781340184,23.8688781340184,23.8688781340184,281.825981188983,0.0,1.0
2015-10-05,27.9,27.9,27.71,27.71,1095,24.3533260171554,24.3533260171554,24.1874789940995,24.1874789940995,1254.46930651193,0.0,1.0
2015-10-06,27.9,27.9,27.9,27.9,0,24.3533260171554,24.3533260171554,24.3533260171554,24.3533260171554,0,0.0,1.0
2015-10-07,29.12,29.12,29.12,29.12,182,25.418238480988,25.418238480988,25.418238480988,25.418238480988,208.505400717052,0.0,1.0
2015-10-08,29.12,29.12,29.12,29.12,0,25.418238480988,25.418238480988,25.418238480988,25.418238480988,0,0.0,1.0
2015-10-09,29.775,29.775,29.775,29.775,254,25.9899742709965,25.9899742709965,25.9899742709965,25.9899742709965,290.991053747974,0.0,1.0
2015-10-12,29.775,29.775,29.775,29.775,0,25.9899742709965,25.9899742709965,25.9899742709965,25.9899742709965,0,0.0,1.0
2015-10-13,28.96,29.16,28.9,28.9,3000,25.2785778299936,25.4531536437366,25.2262050858707,25.2262050858707,3436.90220962173,0.0,1.0
2015-10-14,28.96,28.96,28.96,28.96,0,25.2785778299936,25.2785778299936,25.2785778299936,25.2785778299936,0,0.0,1.0
2015-10-15,29.22,29.22,29.22,29.22,332,25.5055263878595,25.5055263878595,25.5055263878595,25.5055263878595,380.35051119814,0.0,1.0
2015-10-16,29.31,29.31,29.24,29.24,368,25.5840855040439,25.5840855040439,25.5229839692338,25.5229839692338,421.5933377136,0.0,1.0
2015-10-19,29.0,29.0,28.82,28.82,468,25.3134929927422,25.3134929927422,25.1563747603734,25.1563747603734,536.156744700991,0.0,1.0
2015-10-20,29.58,29.58,29.58,29.58,446,25.819762852597,25.819762852597,25.819762852597,25.819762852597,510.952795163766,0.0,1.0
2015-10-21,29.58,29.58,29.58,29.58,100,25.819762852597,25.819762852597,25.819762852597,25.819762852597,114.563406987391,0.0,1.0
2015-10-22,29.52,29.65,29.08,29.65,1578,25.7673901084741,25.8808643874071,25.3833233182394,25.8808643874071,1807.81056226104,0.0,1.0
2015-10-23,30.2408,31.0,29.63,30.5,4267,26.3965613412041,27.0592511301727,25.8634068060328,26.6228115958151,4888.42057615198,0.0,1.0
2015-10-26,30.2408,30.2408,30.2408,30.2408,4,26.3965613412041,26.3965613412041,26.3965613412041,26.3965613412041,4.58253627949564,0.0,1.0
2015-10-27,29.0,29.35,29.0,29.35,308,25.3134929927422,25.6190006667925,25.3134929927422,25.6190006667925,352.855293521165,0.0,1.0
2015-10-28,29.24,29.24,29.24,29.24,487,25.5229839692338,25.5229839692338,25.5229839692338,25.5229839692338,557.923792028596,0.0,1.0
2015-10-29,29.0,29.0,28.76,28.76,451,25.3134929927422,25.3134929927422,25.1040020162505,25.1040020162505,516.680965513134,0.0,1.0
2015-10-30,28.8,29.0,28.8,29.0,801,25.1389171789991,25.3134929927422,25.1389171789991,25.3134929927422,917.652889969005,0.0,1.0
2015-11-02,28.8,28.8,28.8,28.8,0,25.1389171789991,25.1389171789991,25.1389171789991,25.1389171789991,0,0.0,1.0
2015-11-03,28.8,28.8,28.8,28.8,0,25.1389171789991,25.1389171789991,25.1389171789991,25.1389171789991,0,0.0,1.0
2015-11-04,30.21,30.21,30.21,30.21,305,26.3696766658876,26.3696766658876,26.3696766658876,26.3696766658876,349.418391311544,0.0,1.0
2015-11-05,28.5,28.5,28.35,28.35,1137,24.8770534583846,24.8770534583846,24.7461215980773,24.7461215980773,1302.58593744664,0.0,1.0
2015-11-06,28.5,28.5,28.5,28.5,0,24.8770534583846,24.8770534583846,24.8770534583846,24.8770534583846,0,0.0,1.0
2015-11-09,27.02,27.11,27.02,27.11,503,23.585192436686,23.6637515528704,23.585192436686,23.6637515528704,576.253937146578,0.0,1.0
2015-11-10,27.56,27.6,27.56,27.6,400,24.0565471337922,24.0914622965408,24.0565471337922,24.0914622965408,458.253627949566,0.0,1.0
2015-11-11,28.2,28.58,27.66,28.42,1446,24.61518973777,24.9468837838818,24.1438350406638,24.8072231328873,1656.58686503768,0.0,1.0
2015-11-12,27.732,28.91,27.22,28.77,638,24.2066823336113,25.2349338765578,23.759768250429,25.1127308069377,730.914536579555,0.0,1.0
2015-11-13,27.89,28.29,27.86,27.86,638,24.3445972264683,24.6937488539544,24.3184108544068,24.3184108544068,730.914536579555,0.0,1.0
2015-11-16,28.32,28.32,28.0,28.0,596,24.7199352260158,24.7199352260158,24.4406139240269,24.4406139240269,682.797905644852,0.0,1.0
2015-11-17,28.15,28.39,28.03,28.39,752,24.5715457843342,24.7810367608259,24.4668002960884,24.7810367608259,861.516820545183,0.0,1.0
2015-11-18,29.52,29.52,28.26,28.64,501,25.7673901084741,25.7673901084741,24.6675624818929,24.9992565280047,573.962669006831,0.0,1.0
2015-11-19,28.32,28.76,28.32,28.75,780,24.7199352260158,25.1040020162505,24.7199352260158,25.0952732255634,893.594574501653,0.0,1.0
2015-11-20,28.5,28.5,27.68,27.68,553,24.8770534583846,24.8770534583846,24.1612926220381,24.1612926220381,633.535640640273,0.0,1.0
2015-11-23,28.28,28.28,28.28,28.28,300,24.6850200632672,24.6850200632672,24.6850200632672,24.6850200632672,343.690220962174,0.0,1.0
2015-11-24,28.19,28.19,28.08,28.08,738,24.6064609470828,24.6064609470828,24.5104442495242,24.5104442495242,845.477943566949,0.0,1.0
2015-11-25,28.06,28.06,28.06,28.06,387,24.4929866681499,24.4929866681499,24.4929866681499,24.4929866681499,443.360385041203,0.0,1.0
2015-11-27,28.06,28.06,28.06,28.06,0,24.4929866681499,24.4929866681499,24.4929866681499,24.4929866681499,0,0.0,1.0
2015-11-30,27.96,27.96,27.96,27.96,300,24.4056987612783,24.4056987612783,24.4056987612783,24.4056987612783,343.690220962174,0.0,1.0
2015-12-01,28.16,28.44,28.16,28.44,466,24.5802745750214,24.8246807142616,24.5802745750214,24.8246807142616,533.865476561243,0.0,1.0
2015-12-02,27.85,27.85,27.82,27.82,300,24.3096820637197,24.3096820637197,24.2834956916582,24.2834956916582,343.690220962173,0.0,1.0
2015-12-03,27.62,28.1342,27.62,28.13,653,24.1089198779151,24.5577542950485,24.1089198779151,24.5540882029599,748.099047627666,0.0,1.0
2015-12-04,27.89,27.89,27.75,27.75,6796,24.3445972264683,24.3445972264683,24.2223941568481,24.2223941568481,7785.7291388631,0.0,1.0
2015-12-07,27.4,27.4,26.92,26.92,780,23.9168864827978,23.9168864827978,23.4979045298145,23.4979045298145,893.594574501651,0.0,1.0
2015-12-08,26.785,26.785,26.42,26.42,797,23.3800658555379,23.3800658555379,23.0614649954568,23.0614649954568,913.070353689509,0.0,1.0
2015-12-09,26.6082,26.6082,26.2,26.45,819,23.2257408361891,23.2257408361891,22.8694316003395,23.0876513675183,938.274303226733,0.0,1.0
2015-12-10,25.29,25.29,25.29,25.29,300,22.0751116478086,22.0751116478086,22.0751116478086,22.0751116478086,343.690220962174,0.0,1.0
2015-12-11,25.8,25.8,25.41,25.41,600,22.5202799728534,22.5202799728534,22.1798571360544,22.1798571360544,687.380441924347,0.0,1.0
2015-12-14,26.01,26.01,25.52,25.52,453,22.7035845772836,22.7035845772836,22.2758738336131,22.2758738336131,518.972233652882,0.0,1.0
2015-12-15,26.16,26.54,26.02,26.54,455,22.8345164375909,23.1662104837027,22.7123133679707,23.1662104837027,521.26350179263,0.0,1.0
2015-12-16,25.6,26.04,25.6,26.04,644,22.3457041591103,22.7297709493451,22.3457041591103,22.7297709493451,737.788340998801,0.0,1.0
2015-12-17,26.45,26.45,26.4,26.4,400,23.0876513675183,23.0876513675183,23.0440074140825,23.0440074140825,458.253627949565,0.0,1.0
2015-12-18,26.33,26.33,26.08,26.08,401,22.9829058792725,22.9829058792725,22.7646861120937,22.7646861120937,459.399262019438,0.0,1.0
2015-12-21,26.21,26.21,26.21,26.21,423,22.8781603910266,22.8781603910266,22.8781603910266,22.8781603910266,484.603211556666,0.0,1.0
2015-12-22,25.68,26.39,25.68,25.89,500,22.4155344846076,23.0352786233954,22.4155344846076,22.5988390890378,572.817034936955,0.0,1.0
2015-12-23,25.9,26.0,25.404,26.0,985,22.6075678797249,22.6948557865964,22.1746198616422,22.6948557865964,1128.4495588258,0.0,1.0
2015-12-24,26.1,26.1,26.1,26.1,200,22.782143693468,22.782143693468,22.782143693468,22.782143693468,229.126813974782,0.0,1.0
2015-12-28,26.92,26.92,26.92,26.92,227,23.4979045298145,23.4979045298145,23.4979045298145,23.4979045298145,260.058933861378,0.0,1.0
2015-12-29,26.2,26.2,26.2,26.2,200,22.8694316003395,22.8694316003395,22.8694316003395,22.8694316003395,229.126813974782,0.0,1.0
2015-12-30,26.42,26.829,26.4001,26.829,572,23.0614649954568,23.4184725345614,23.0440947019894,23.4184725345614,655.302687967879,0.0,1.0
2015-12-31,26.3,27.19,26.3,27.19,400,22.956719507211,23.7335818783676,22.956719507211,23.7335818783676,458.253627949565,0.0,1.0
2016-01-04,26.3,26.3,26.3,26.3,0,22.956719507211,22.956719507211,22.956719507211,22.956719507211,0,0.0,1.0
2016-01-05,27.89,27.89,27.75,27.89,5965,24.3445972264683,24.3445972264683,24.2223941568481,24.3445972264683,6833.70722679788,0.0,1.0
2016-01-06,27.89,27.89,27.89,27.89,50,24.3445972264683,24.3445972264683,24.3445972264683,24.3445972264683,57.2817034936955,0.0,1.0
2016-01-07,26.52,27.0,26.3301,26.34,802,23.1487529023284,23.5677348553117,22.9829931671793,22.9916346699596,918.798524038877,0.0,1.0
2016-01-08,26.52,26.52,26.52,26.52,0,23.1487529023284,23.1487529023284,23.1487529023284,23.1487529023284,0,0.0,1.0
2016-01-11,26.52,26.52,26.52,26.52,0,23.1487529023284,23.1487529023284,23.1487529023284,23.1487529023284,0,0.0,1.0
2016-01-12,26.18,26.2,26.18,26.2,560,22.8519740189652,22.8694316003395,22.8519740189652,22.8694316003395,641.555079129391,0.0,1.0
2016-01-13,26.23,27.71,26.23,27.71,765,22.8956179724009,24.1874789940995,22.8956179724009,24.1874789940995,876.410063453545,0.0,1.0
2016-01-14,26.23,26.23,26.23,26.23,1001,22.8956179724009,22.8956179724009,22.8956179724009,22.8956179724009,1146.77970394379,0.0,1.0
2016-01-15,24.41,25.29,24.41,25.29,902,21.5121046484873,22.2876332060731,21.5121046484873,22.2876332060731,1023.50840885986,0.235,1.0
2016-01-19,24.1041,24.21,23.73,24.21,1963,21.242520346481,21.3358481581269,20.9128325812619,21.3358481581269,2227.435705756,0.0,1.0
2016-01-20,23.6096,23.6096,23.6096,23.6096,157,20.8067261740649,20.8067261740649,20.8067261740649,20.8067261740649,178.149468060974,0.0,1.0
2016-01-21,23.55,24.59,23.55,24.59,837,20.7542017399375,21.6707354898116,20.7542017399375,21.6707354898116,949.752259662643,0.0,1.0
2016-01-22,24.1,24.1,23.86,23.86,550,21.2389070884287,21.2389070884287,21.0273992999962,21.0273992999962,624.09049320723,0.0,1.0
2016-01-25,24.1,24.1,24.1,24.1,0,21.2389070884287,21.2389070884287,21.2389070884287,21.2389070884287,0,0.0,1.0
2016-01-26,24.847,24.847,23.5401,23.5401,353,21.8972250799248,21.8972250799248,20.7454770436647,20.7454770436647,400.552625640277,0.0,1.0
2016-01-27,24.847,24.847,24.847,24.847,16,21.8972250799248,21.8972250799248,21.8972250799248,21.8972250799248,18.1553598023922,0.0,1.0
2016-01-28,24.847,24.847,24.847,24.847,0,21.8972250799248,21.8972250799248,21.8972250799248,21.8972250799248,0,0.0,1.0
2016-01-29,25.26,25.26,25.26,25.26,120,22.261194732519,22.261194732519,22.261194732519,22.261194732519,136.165198517941,0.0,1.0
2016-02-01,25.26,25.26,25.26,25.26,0,22.261194732519,22.261194732519,22.261194732519,22.261194732519,0,0.0,1.0
2016-02-02,25.1569,25.1569,25.1569,25.1569,121,22.1703345117382,22.1703345117382,22.1703345117382,22.1703345117382,137.299908505591,0.0,1.0
2016-02-03,25.22,25.28,25.22,25.28,2705,22.2259434344469,22.278820381555,22.2259434344469,22.278820381555,3069.39051659193,0.0,1.0
2016-02-04,25.22,25.22,25.22,25.22,3,22.2259434344469,22.2259434344469,22.2259434344469,22.2259434344469,3.40412996294854,0.0,1.0
2016-02-05,25.22,25.22,25.22,25.22,0,22.2259434344469,22.2259434344469,22.2259434344469,22.2259434344469,0,0.0,1.0
2016-02-08,25.541,25.541,25.541,25.541,130,22.5088351014754,22.5088351014754,22.5088351014754,22.5088351014754,147.512298394436,0.0,1.0
2016-02-09,25.541,25.541,25.541,25.541,0,22.5088351014754,22.5088351014754,22.5088351014754,22.5088351014754,0,0.0,1.0
2016-02-10,25.005,25.005,25.005,25.005,100,22.0364677073095,22.0364677073095,22.0364677073095,22.0364677073095,113.470998764951,0.0,1.0
2016-02-11,24.555,24.555,24.48,24.48,216,21.6398906039986,21.6398906039986,21.5737944201134,21.5737944201134,245.097357332294,0.0,1.0
2016-02-12,24.555,24.555,24.555,24.555,78,21.6398906039986,21.6398906039986,21.6398906039986,21.6398906039986,88.5073790366618,0.0,1.0
2016-02-16,24.555,24.555,24.555,24.555,0,21.6398906039986,21.6398906039986,21.6398906039986,21.6398906039986,0,0.0,1.0
2016-02-17,24.555,24.555,24.555,24.555,200,21.6398906039986,21.6398906039986,21.6398906039986,21.6398906039986,226.941997529902,0.0,1.0
2016-02-18,24.555,24.555,24.555,24.555,1,21.6398906039986,21.6398906039986,21.6398906039986,21.6398906039986,1.13470998764951,0.0,1.0
2016-02-19,28.5,29.6921,28.5,29.6921,516,25.1165498763575,26.1671266871507,25.1165498763575,26.1671266871507,585.510353627149,0.0,1.0
2016-02-22,28.5,28.5,28.5,28.5,0,25.1165498763575,25.1165498763575,25.1165498763575,25.1165498763575,0,0.0,1.0
2016-02-23,29.265,29.265,29.264,29.264,211,25.7907309519861,25.7907309519861,25.7898496695343,25.7898496695343,239.423807394047,0.0,1.0
2016-02-24,29.41,29.41,29.41,29.41,312,25.9185169074974,25.9185169074974,25.9185169074974,25.9185169074974,354.029516146647,0.0,1.0
2016-02-25,29.4,29.4,29.4,29.4,435,25.9097040829794,25.9097040829794,25.9097040829794,25.9097040829794,493.598844627537,0.0,1.0
2016-02-26,30.11,30.11,30.11,30.11,104,26.5354146237588,26.5354146237588,26.5354146237588,26.5354146237588,118.009838715549,0.0,1.0
2016-02-29,30.5,30.5,30.5,30.5,100,26.8791147799616,26.8791147799616,26.8791147799616,26.8791147799616,113.470998764951,0.0,1.0
2016-03-01,30.5,30.5,30.5,30.5,265,26.8791147799616,26.8791147799616,26.8791147799616,26.8791147799616,300.69814672712,0.0,1.0
2016-03-02,30.5,30.5,30.5,30.5,8,26.8791147799616,26.8791147799616,26.8791147799616,26.8791147799616,9.07767990119608,0.0,1.0
2016-03-03,30.5,30.5,30.5,30.5,101,26.8791147799616,26.8791147799616,26.8791147799616,26.8791147799616,114.605708752601,0.0,1.0
2016-03-04,30.5,30.5,30.5,30.5,40,26.8791147799616,26.8791147799616,26.8791147799616,26.8791147799616,45.3883995059804,0.0,1.0
2016-03-07,30.5,30.5,30.5,30.5,9,26.8791147799616,26.8791147799616,26.8791147799616,26.8791147799616,10.2123898888456,0.0,1.0
2016-03-08,29.56,29.975,29.56,29.71,879,26.0507092752677,26.4164414927655,26.0507092752677,26.182901643038,997.41007914392,0.0,1.0
2016-03-09,30.79,32.29,30.79,32.28,1600,27.1346866909842,28.4566103686872,27.1346866909842,28.4477975441692,1815.53598023922,0.0,1.0
2016-03-10,30.79,30.79,30.79,30.79,0,27.1346866909842,27.1346866909842,27.1346866909842,27.1346866909842,0,0.0,1.0
2016-03-11,30.79,30.79,30.79,30.79,0,27.1346866909842,27.1346866909842,27.1346866909842,27.1346866909842,0,0.0,1.0
2016-03-14,30.79,30.79,30.79,30.79,0,27.1346866909842,27.1346866909842,27.1346866909842,27.1346866909842,0,0.0,1.0
2016-03-15,28.87,28.87,28.87,28.87,513,25.4426243835243,25.4426243835243,25.4426243835243,25.4426243835243,582.106223664199,0.0,1.0
2016-03-16,28.87,28.87,28.87,28.87,130,25.4426243835243,25.4426243835243,25.4426243835243,25.4426243835243,147.512298394436,0.0,1.0
2016-03-17,30.0001,30.0001,30.0001,30.0001,325,26.4385616823057,26.4385616823057,26.4385616823057,26.4385616823057,368.780745986092,0.0,1.0
2016-03-18,30.05,30.06,30.05,30.06,1000,26.4825376766507,26.4913505011687,26.4825376766507,26.4913505011687,1134.70998764951,0.0,1.0
2016-03-21,30.05,30.05,30.05,30.05,0,26.4825376766507,26.4825376766507,26.4825376766507,26.4825376766507,0,0.0,1.0
2016-03-22,30.0,30.0,30.0,30.0,4632,26.4384735540606,26.4384735540606,26.4384735540606,26.4384735540606,5255.97666279253,0.0,1.0
2016-03-23,30.0,30.0,30.0,30.0,122,26.4384735540606,26.4384735540606,26.4384735540606,26.4384735540606,138.43461849324,0.0,1.0
2016-03-24,30.0,30.0,30.0,30.0,4,26.4384735540606,26.4384735540606,26.4384735540606,26.4384735540606,4.53883995059804,0.0,1.0
2016-03-28,30.0,30.0,30.0,30.0,1,26.4384735540606,26.4384735540606,26.4384735540606,26.4384735540606,1.13470998764951,0.0,1.0
2016-03-29,30.0,30.0,30.0,30.0,0,26.4384735540606,26.4384735540606,26.4384735540606,26.4384735540606,0,0.0,1.0
2016-03-30,30.0,30.0,30.0,30.0,0,26.4384735540606,26.4384735540606,26.4384735540606,26.4384735540606,0,0.0,1.0
2016-03-31,30.0,30.0,30.0,30.0,0,26.4384735540606,26.4384735540606,26.4384735540606,26.4384735540606,0,0.0,1.0
2016-04-01,30.0,30.0,30.0,30.0,0,26.4384735540606,26.4384735540606,26.4384735540606,26.4384735540606,0,0.0,1.0
2016-04-04,30.15,30.15,30.15,30.15,213,26.5706659218309,26.5706659218309,26.5706659218309,26.5706659218309,241.693227369346,0.0,1.0
2016-04-05,30.15,30.15,30.15,30.15,0,26.5706659218309,26.5706659218309,26.5706659218309,26.5706659218309,0,0.0,1.0
2016-04-06,30.15,30.15,30.15,30.15,73,26.5706659218309,26.5706659218309,26.5706659218309,26.5706659218309,82.8338290984142,0.0,1.0
2016-04-07,30.15,30.15,30.15,30.15,0,26.5706659218309,26.5706659218309,26.5706659218309,26.5706659218309,0,0.0,1.0
2016-04-08,30.3,30.3,30.0,30.0,333,26.7028582896012,26.7028582896012,26.4384735540606,26.4384735540606,377.858425887287,0.0,1.0
2016-04-11,31.7719,31.7719,31.7719,31.7719,599,28.0000179304086,28.0000179304086,28.0000179304086,28.0000179304086,679.691282602056,0.0,1.0
2016-04-12,31.7719,31.7719,31.7719,31.7719,90,28.0000179304086,28.0000179304086,28.0000179304086,28.0000179304086,102.123898888456,0.0,1.0
2016-04-13,31.0,31.0,31.0,31.0,288,27.3197560058626,27.3197560058626,27.3197560058626,27.3197560058626,326.796476443059,0.0,1.0
2016-04-14,30.5101,30.5101,30.51,30.5101,1201,26.8880157327248,26.8880157327248,26.8879276044796,26.8880157327248,1362.78669516706,0.0,1.0
2016-04-15,31.0,31.0,30.91,30.91,211,27.3197560058626,27.3197560058626,27.2404405852004,27.2404405852004,239.423807394047,0.0,1.0
2016-04-18,31.78,31.78,31.78,31.78,714,28.0071563182682,28.0071563182682,28.0071563182682,28.0071563182682,810.18293118175,0.0,1.0
2016-04-19,33.9477,33.9477,32.2,32.2,732,29.9175122890394,29.9175122890394,28.377294948025,28.377294948025,830.607710959442,0.0,1.0
2016-04-20,33.9477,33.9477,33.9477,33.9477,0,29.9175122890394,29.9175122890394,29.9175122890394,29.9175122890394,0,0.0,1.0
2016-04-21,33.9477,33.9477,33.9477,33.9477,0,29.9175122890394,29.9175122890394,29.9175122890394,29.9175122890394,0,0.0,1.0
2016-04-22,33.9477,33.9477,33.9477,33.9477,2,29.9175122890394,29.9175122890394,29.9175122890394,29.9175122890394,2.26941997529902,0.0,1.0
2016-04-25,33.9477,33.9477,33.9477,33.9477,0,29.9175122890394,29.9175122890394,29.9175122890394,29.9175122890394,0,0.0,1.0
2016-04-26,33.9477,33.9477,33.9477,33.9477,0,29.9175122890394,29.9175122890394,29.9175122890394,29.9175122890394,0,0.0,1.0
2016-04-27,33.9477,33.9477,33.9477,33.9477,0,29.9175122890394,29.9175122890394,29.9175122890394,29.9175122890394,0,0.0,1.0
2016-04-28,33.9477,33.9477,33.9477,33.9477,0,29.9175122890394,29.9175122890394,29.9175122890394,29.9175122890394,0,0.0,1.0
2016-04-29,31.31,31.31,31.21,31.21,259,27.5929535659212,27.5929535659212,27.504825320741,27.504825320741,293.889886801224,0.0,1.0
2016-05-02,31.31,31.31,31.31,31.31,0,27.5929535659212,27.5929535659212,27.5929535659212,27.5929535659212,0,0.0,1.0
2016-05-03,30.785,30.785,30.785,30.785,162,27.1302802787251,27.1302802787251,27.1302802787251,27.1302802787251,183.823017999221,0.0,1.0
2016-05-04,30.785,30.785,30.785,30.785,1,27.1302802787251,27.1302802787251,27.1302802787251,27.1302802787251,1.13470998764951,0.0,1.0
2016-05-05,30.785,30.785,30.785,30.785,0,27.1302802787251,27.1302802787251,27.1302802787251,27.1302802787251,0,0.0,1.0
2016-05-06,30.785,30.785,30.785,30.785,2,27.1302802787251,27.1302802787251,27.1302802787251,27.1302802787251,2.26941997529903,0.0,1.0
2016-05-09,30.785,30.785,30.785,30.785,30,27.1302802787251,27.1302802787251,27.1302802787251,27.1302802787251,34.0412996294854,0.0,1.0
2016-05-10,30.785,30.785,30.785,30.785,11,27.1302802787251,27.1302802787251,27.1302802787251,27.1302802787251,12.4818098641447,0.0,1.0
2016-05-11,33.5,34.0,33.5,34.0,2311,29.5229621353676,29.9636033612686,29.5229621353676,29.9636033612686,2622.31478145802,0.0,1.0
2016-05-12,33.5,33.5,33.5,33.5,0,29.5229621353676,29.5229621353676,29.5229621353676,29.5229621353676,0,0.0,1.0
2016-05-13,33.5,33.5,33.5,33.5,0,29.5229621353676,29.5229621353676,29.5229621353676,29.5229621353676,0,0.0,1.0
2016-05-16,33.5,33.5,33.5,33.5,0,29.5229621353676,29.5229621353676,29.5229621353676,29.5229621353676,0,0.0,1.0
2016-05-17,33.5,33.5,33.5,33.5,62,29.5229621353676,29.5229621353676,29.5229621353676,29.5229621353676,70.3520192342698,0.0,1.0
2016-05-18,33.5,33.5,33.5,33.5,70,29.5229621353676,29.5229621353676,29.5229621353676,29.5229621353676,79.4296991354659,0.0,1.0
2016-05-19,33.5,33.5,33.5,33.5,0,29.5229621353676,29.5229621353676,29.5229621353676,29.5229621353676,0,0.0,1.0
2016-05-20,33.5,33.5,33.5,33.5,0,29.5229621353676,29.5229621353676,29.5229621353676,29.5229621353676,0,0.0,1.0
2016-05-23,33.5,33.5,33.5,33.5,0,29.5229621353676,29.5229621353676,29.5229621353676,29.5229621353676,0,0.0,1.0
2016-05-24,33.5,33.5,33.5,33.5,0,29.5229621353676,29.5229621353676,29.5229621353676,29.5229621353676,0,0.0,1.0
2016-05-25,33.5,33.5,33.5,33.5,0,29.5229621353676,29.5229621353676,29.5229621353676,29.5229621353676,0,0.0,1.0
2016-05-26,33.5,33.5,33.5,33.5,366,29.5229621353676,29.5229621353676,29.5229621353676,29.5229621353676,415.303855479722,0.0,1.0
2016-05-27,33.5,33.5,33.5,33.5,0,29.5229621353676,29.5229621353676,29.5229621353676,29.5229621353676,0,0.0,1.0
2016-05-31,31.69,34.0,31.69,34.0,387,27.927840897606,29.9636033612686,27.927840897606,29.9636033612686,439.132765220361,0.0,1.0
2016-06-01,31.69,31.69,31.69,31.69,27,27.927840897606,27.927840897606,27.927840897606,27.927840897606,30.6371696665368,0.0,1.0
2016-06-02,31.69,31.69,31.69,31.69,0,27.927840897606,27.927840897606,27.927840897606,27.927840897606,0,0.0,1.0
2016-06-03,31.69,31.69,31.69,31.69,1,27.927840897606,27.927840897606,27.927840897606,27.927840897606,1.13470998764951,0.0,1.0
2016-06-06,31.69,31.69,31.69,31.69,36,27.927840897606,27.927840897606,27.927840897606,27.927840897606,40.8495595553824,0.0,1.0
2016-06-07,31.69,31.69,31.69,31.69,0,27.927840897606,27.927840897606,27.927840897606,27.927840897606,0,0.0,1.0
2016-06-08,31.69,31.69,31.69,31.69,0,27.927840897606,27.927840897606,27.927840897606,27.927840897606,0,0.0,1.0
2016-06-09,31.69,31.69,31.69,31.69,68,27.927840897606,27.927840897606,27.927840897606,27.927840897606,77.1602791601667,0.0,1.0
2016-06-10,31.69,31.69,31.69,31.69,0,27.927840897606,27.927840897606,27.927840897606,27.927840897606,0,0.0,1.0
2016-06-13,31.69,31.69,31.69,31.69,0,27.927840897606,27.927840897606,27.927840897606,27.927840897606,0,0.0,1.0
2016-06-14,33.0999,33.3899,32.86,32.86,666,29.1703610264016,29.4259329374242,28.9589413662143,28.9589413662143,755.716851774576,0.0,1.0
2016-06-15,33.0999,33.0999,33.0999,33.0999,86,29.1703610264016,29.1703610264016,29.1703610264016,29.1703610264016,97.5850589378581,0.0,1.0
2016-06-16,32.16,32.45,31.8,31.8,5527,28.3420436499529,28.5976155609755,28.0247819673042,28.0247819673042,6271.54210173885,0.0,1.0
2016-06-17,32.16,32.16,32.16,32.16,0,28.3420436499529,28.3420436499529,28.3420436499529,28.3420436499529,0,0.0,1.0
2016-06-20,32.16,32.16,32.16,32.16,108,28.3420436499529,28.3420436499529,28.3420436499529,28.3420436499529,122.548678666147,0.0,1.0
2016-06-21,32.16,32.16,32.16,32.16,10,28.3420436499529,28.3420436499529,28.3420436499529,28.3420436499529,11.3470998764951,0.0,1.0
2016-06-22,32.55,32.55,32.55,32.55,501,28.6857438061557,28.6857438061557,28.6857438061557,28.6857438061557,568.489703812405,0.0,1.0
2016-06-23,33.4,33.4,33.4,33.4,104,29.4348338901874,29.4348338901874,29.4348338901874,29.4348338901874,118.009838715549,0.0,1.0
2016-06-24,32.8892,33.5,32.3,33.5,4460,28.984674813807,29.5229621353676,28.4654231932052,29.5229621353676,5060.80654491681,0.0,1.0
2016-06-27,32.8892,32.8892,32.8892,32.8892,6,28.984674813807,28.984674813807,28.984674813807,28.984674813807,6.80825992589706,0.0,1.0
2016-06-28,31.6101,31.81,31.6,31.7999,2007,27.857426429707,28.0335947918222,27.8485254769438,28.024693839059,2277.36294521257,0.0,1.0
2016-06-29,31.76,32.0,31.5,31.58,1565,27.9895306692321,28.2010384576646,27.7603972317636,27.8308998279078,1775.82113067149,0.0,1.0
2016-06-30,31.79,32.55,31.79,31.8,5485,28.0159691427862,28.6857438061557,28.0159691427862,28.0247819673042,6223.88428225757,0.0,1.0
2016-07-01,32.3,32.4,32.2,32.2,751,28.4654231932052,28.5535514383854,28.377294948025,28.377294948025,852.167200724783,0.0,1.0
2016-07-05,31.55,32.25,31.55,32.0,433,27.8044613543537,28.4213590706151,27.8044613543537,28.2010384576646,491.329424652238,0.0,1.0
2016-07-06,31.13,31.3,31.05,31.1,1860,27.4343227245968,27.5841407414032,27.3638201284527,27.4078842510428,2110.56057702809,0.0,1.0
2016-07-07,31.814,31.814,31.61,31.61,1265,28.0371199216294,28.0371199216294,27.8573383014618,27.8573383014618,1435.40813437663,0.0,1.0
2016-07-08,32.516,33.0,32.0,32.56,11850,28.6557802027944,29.0823209094666,28.2010384576646,28.6945566306737,13446.3133536467,0.0,1.0
2016-07-11,32.758,32.758,32.5,32.5,2941,29.076151932304,29.076151932304,28.8471499419952,28.8471499419952,3313.41225015968,0.235,1.0
2016-07-12,32.758,32.758,32.758,32.758,0,29.076151932304,29.076151932304,29.076151932304,29.076151932304,0,0.0,1.0
2016-07-13,32.758,32.758,32.758,32.758,138,29.076151932304,29.076151932304,29.076151932304,29.076151932304,155.474631255367,0.0,1.0
2016-07-14,32.758,32.758,32.758,32.758,0,29.076151932304,29.076151932304,29.076151932304,29.076151932304,0,0.0,1.0
2016-07-15,32.758,32.758,32.758,32.758,89,29.076151932304,29.076151932304,29.076151932304,29.076151932304,100.269870882085,0.0,1.0
2016-07-18,34.11,34.49,33.69,33.75,7448,30.276193369891,30.613483123059,29.9033994321791,29.9566557089951,8391.12357673895,0.0,1.0
2016-07-19,34.11,34.11,34.11,34.11,50,30.276193369891,30.276193369891,30.276193369891,30.276193369891,56.3313881360026,0.0,1.0
2016-07-20,35.05,35.05,35.05,35.05,763,31.1105417066749,31.1105417066749,31.1105417066749,31.1105417066749,859.616982955399,0.0,1.0
2016-07-21,35.05,35.05,35.05,35.05,60,31.1105417066749,31.1105417066749,31.1105417066749,31.1105417066749,67.5976657632031,0.0,1.0
2016-07-22,35.05,35.05,35.05,35.05,94,31.1105417066749,31.1105417066749,31.1105417066749,31.1105417066749,105.903009695685,0.0,1.0
2016-07-25,36.161,36.2799,35.51,35.51,2563,32.0966704323843,32.2022066209413,31.5188398289308,31.5188398289308,2887.5469558515,0.0,1.0
2016-07-26,35.9946,35.9946,35.46,35.46,998,31.9489730246813,31.9489730246813,31.4744595982508,31.4744595982508,1124.37450719461,0.0,1.0
2016-07-27,36.49,36.49,35.5,35.5,1393,32.3886923502587,32.3886923502587,31.5099637827948,31.5099637827948,1569.39247346903,0.0,1.0
2016-07-28,37.2382,37.39,36.5,36.5,1430,33.0527981221541,33.1875365024985,32.3975683963947,32.3975683963947,1611.07770068967,0.0,1.0
2016-07-29,37.2382,37.2382,37.2382,37.2382,0,33.0527981221541,33.0527981221541,33.0527981221541,33.0527981221541,0,0.0,1.0
2016-08-01,37.74,37.85,37.74,37.75,1507,33.4981981172585,33.5958346247545,33.4981981172585,33.5070741633945,1697.82803841912,0.0,1.0
2016-08-02,37.03,37.44,37.03,37.44,219,32.8679988416026,33.2319167331785,32.8679988416026,33.2319167331785,246.731480035691,0.0,1.0
2016-08-03,36.2033,36.71,35.84,36.71,2272,32.1342161075396,32.5839653652506,31.8117493514188,32.5839653652506,2559.69827689996,0.0,1.0
2016-08-04,36.2033,36.2033,36.2033,36.2033,98,32.1342161075396,32.1342161075396,32.1342161075396,32.1342161075396,110.409520746565,0.0,1.0
2016-08-05,36.2033,36.2033,36.2033,36.2033,59,32.1342161075396,32.1342161075396,32.1342161075396,32.1342161075396,66.4710380004831,0.0,1.0
2016-08-08,36.2033,36.2033,36.2033,36.2033,4,32.1342161075396,32.1342161075396,32.1342161075396,32.1342161075396,4.50651105088021,0.0,1.0
2016-08-09,36.2033,36.2033,36.2033,36.2033,0,32.1342161075396,32.1342161075396,32.1342161075396,32.1342161075396,0,0.0,1.0
2016-08-10,36.2033,36.2033,36.2033,36.2033,0,32.1342161075396,32.1342161075396,32.1342161075396,32.1342161075396,0,0.0,1.0
2016-08-11,36.2033,36.2033,36.2033,36.2033,0,32.1342161075396,32.1342161075396,32.1342161075396,32.1342161075396,0,0.0,1.0
2016-08-12,36.2033,36.2033,36.2033,36.2033,0,32.1342161075396,32.1342161075396,32.1342161075396,32.1342161075396,0,0.0,1.0
2016-08-15,36.2033,36.2033,36.2033,36.2033,0,32.1342161075396,32.1342161075396,32.1342161075396,32.1342161075396,0,0.0,1.0
2016-08-16,36.2033,36.2033,36.2033,36.2033,0,32.1342161075396,32.1342161075396,32.1342161075396,32.1342161075396,0,0.0,1.0
2016-08-17,36.0001,37.68,36.0001,36.05,1500,31.9538548500561,33.4449418404425,31.9538548500561,31.9981463202747,1689.94164408008,0.0,1.0
2016-08-18,36.0001,36.0001,36.0001,36.0001,0,31.9538548500561,31.9538548500561,31.9538548500561,31.9538548500561,0,0.0,1.0
2016-08-19,36.905,36.905,36.905,36.905,275,32.7570482649026,32.7570482649026,32.7570482649026,32.7570482649026,309.822634748014,0.0,1.0
2016-08-22,38.25,38.25,38.25,38.25,1165,33.9508764701944,33.9508764701944,33.9508764701944,33.9508764701944,1312.52134356886,0.0,1.0
2016-08-23,39.7928,40.02,39.1501,39.1501,3693,35.3202728680563,35.5219366362661,34.7498093828956,34.7498093828956,4160.63632772515,0.0,1.0
2016-08-24,41.3927,42.2,40.4,40.4,2318,36.7403514893547,37.4569146939138,35.8592263894341,35.8592263894341,2611.52315398508,0.0,1.0
2016-08-25,41.07,41.07,41.07,41.07,133,36.453921480546,36.453921480546,36.453921480546,36.453921480546,149.841492441767,0.0,1.0
2016-08-26,41.07,41.07,41.07,41.07,0,36.453921480546,36.453921480546,36.453921480546,36.453921480546,0,0.0,1.0
2016-08-29,39.1,39.99,39.1,39.99,1003,34.7053403917543,35.4953084978581,34.7053403917543,35.4953084978581,1130.00764600821,0.0,1.0
2016-08-30,39.56,39.56,39.56,39.56,130,35.1136385140102,35.1136385140102,35.1136385140102,35.1136385140102,146.461609153607,0.0,1.0
2016-08-31,40.1701,40.1701,39.72,39.72,708,35.6551660887675,35.6551660887675,35.2556552521862,35.2556552521862,797.652456005797,0.0,1.0
2016-09-01,40.1701,40.1701,40.1701,40.1701,62,35.6551660887675,35.6551660887675,35.6551660887675,35.6551660887675,69.8509212886432,0.0,1.0
2016-09-02,40.59,40.59,40.59,40.59,103,36.0278712660181,36.0278712660181,36.0278712660181,36.0278712660181,116.042659560165,0.0,1.0
2016-09-06,40.59,40.59,40.59,40.59,64,36.0278712660181,36.0278712660181,36.0278712660181,36.0278712660181,72.1041768140833,0.0,1.0
2016-09-07,41.5,41.5,39.87,41.278,1918,36.8355914643939,36.8355914643939,35.3887959442262,36.6385432401748,2160.87204889706,0.0,1.0
2016-09-08,41.5,41.5,41.5,41.5,96,36.8355914643939,36.8355914643939,36.8355914643939,36.8355914643939,108.156265221125,0.0,1.0
2016-09-09,40.9799,41.6,40.9799,41.6,407,36.3739483048606,36.9243519257539,36.3739483048606,36.9243519257539,458.537499427062,0.0,1.0
2016-09-12,39.89,40.1899,38.0,39.94,5166,35.4065480364982,35.6727406601168,33.7289753167944,35.4509282671782,5820.15902221179,0.0,1.0
2016-09-13,39.87,39.87,39.6,39.6,465,35.3887959442262,35.3887959442262,35.1491426985542,35.1491426985542,523.881909664824,0.0,1.0
2016-09-14,40.25,42.12,40.25,42.12,437,35.7260856973941,37.3859063248258,35.7260856973941,37.3859063248258,492.336332308663,0.0,1.0
2016-09-15,40.25,40.25,40.25,40.25,1,35.7260856973941,35.7260856973941,35.7260856973941,35.7260856973941,1.12662776272005,0.0,1.0
2016-09-16,40.2,40.2,40.2,40.2,101,35.6817054667141,35.6817054667141,35.6817054667141,35.6817054667141,113.789404034725,0.0,1.0
2016-09-19,40.2,40.2,40.2,40.2,30,35.6817054667141,35.6817054667141,35.6817054667141,35.6817054667141,33.7988328816016,0.0,1.0
2016-09-20,39.1,40.2804,39.07,39.11,718,34.7053403917543,35.7530688776475,34.6787122533463,34.7142164378903,808.918733632997,0.0,1.0
2016-09-21,38.4,39.64,38.4,39.64,500,34.0840171622344,35.1846468830982,34.0840171622344,35.1846468830982,563.313881360026,0.0,1.0
2016-09-22,40.6,40.6,40.5,40.5,616,36.0367473121541,36.0367473121541,35.9479868507941,35.9479868507941,694.002701835552,0.0,1.0
2016-09-23,39.98,40.6,39.98,40.6,742,35.4864324517221,36.0367473121541,35.4864324517221,36.0367473121541,835.95779993828,0.0,1.0
2016-09-26,39.98,39.98,39.98,39.98,83,35.4864324517221,35.4864324517221,35.4864324517221,35.4864324517221,93.5101043057645,0.0,1.0
2016-09-27,40.4,40.4,40.4,40.4,308,35.8592263894341,35.8592263894341,35.8592263894341,35.8592263894341,347.001350917776,0.0,1.0
2016-09-28,39.5,39.5,38.9,38.9,1202,35.0603822371942,35.0603822371942,34.5278194690343,34.5278194690343,1354.2065707895,0.0,1.0
2016-09-29,38.01,38.01,38.01,38.01,200,33.7378513629304,33.7378513629304,33.7378513629304,33.7378513629304,225.325552544011,0.0,1.0
2016-09-30,38.01,38.01,38.01,38.01,0,33.7378513629304,33.7378513629304,33.7378513629304,33.7378513629304,0,0.0,1.0
2016-10-03,39.42,39.42,39.42,39.42,334,34.9893738681062,34.9893738681062,34.9893738681062,34.9893738681062,376.293672748498,0.0,1.0
2016-10-04,39.42,39.42,39.42,39.42,102,34.9893738681062,34.9893738681062,34.9893738681062,34.9893738681062,114.916031797445,0.0,1.0
2016-10-05,39.0,39.2,36.3,36.3,1680,34.6165799303943,34.7941008531143,32.2200474736747,32.2200474736747,1892.73464136969,0.0,1.0
2016-10-06,38.97,39.19,38.74,38.74,854,34.5899517919863,34.7852248069783,34.3858027308583,34.3858027308583,962.140109362925,0.0,1.0
2016-10-07,38.0,41.5,37.35,41.5,553,33.7289753167944,36.8355914643939,33.1520323179545,36.8355914643939,623.02515278419,0.0,1.0
2016-10-10,38.85,38.874,38.6,38.6,2063,34.4834392383543,34.5047417490807,34.2615380849544,34.2615380849544,2324.23307449147,0.0,1.0
2016-10-11,38.85,38.85,38.85,38.85,0,34.4834392383543,34.4834392383543,34.4834392383543,34.4834392383543,0,0.0,1.0
2016-10-12,38.85,38.85,38.85,38.85,188,34.4834392383543,34.4834392383543,34.4834392383543,34.4834392383543,211.80601939137,0.0,1.0
2016-10-13,38.85,38.85,38.85,38.85,0,34.4834392383543,34.4834392383543,34.4834392383543,34.4834392383543,0,0.0,1.0
2016-10-14,38.85,38.85,38.85,38.85,0,34.4834392383543,34.4834392383543,34.4834392383543,34.4834392383543,0,0.0,1.0
2016-10-17,38.77,38.77,38.77,38.77,106,34.4124308692663,34.4124308692663,34.4124308692663,34.4124308692663,119.422542848326,0.0,1.0
2016-10-18,38.77,38.77,38.77,38.77,70,34.4124308692663,34.4124308692663,34.4124308692663,34.4124308692663,78.8639433904037,0.0,1.0
2016-10-19,38.77,38.77,38.77,38.77,9,34.4124308692663,34.4124308692663,34.4124308692663,34.4124308692663,10.1396498644805,0.0,1.0
2016-10-20,38.77,38.77,38.77,38.77,0,34.4124308692663,34.4124308692663,34.4124308692663,34.4124308692663,0,0.0,1.0
2016-10-21,38.77,38.77,38.77,38.77,3,34.4124308692663,34.4124308692663,34.4124308692663,34.4124308692663,3.37988328816016,0.0,1.0
2016-10-24,38.0734,38.0734,38.0734,38.0734,272,33.7941254954327,33.7941254954327,33.7941254954327,33.7941254954327,306.442751459854,0.0,1.0
2016-10-25,38.0734,38.0734,38.0734,38.0734,11,33.7941254954327,33.7941254954327,33.7941254954327,33.7941254954327,12.3929053899206,0.0,1.0
2016-10-26,38.0734,38.0734,38.0734,38.0734,3,33.7941254954327,33.7941254954327,33.7941254954327,33.7941254954327,3.37988328816015,0.0,1.0
2016-10-27,38.6,38.6,38.6,38.6,184,34.2615380849544,34.2615380849544,34.2615380849544,34.2615380849544,207.299508340489,0.0,1.0
2016-10-28,38.6,38.6,38.6,38.6,29,34.2615380849544,34.2615380849544,34.2615380849544,34.2615380849544,32.6722051188815,0.0,1.0
2016-10-31,38.6,38.6,38.6,38.6,2,34.2615380849544,34.2615380849544,34.2615380849544,34.2615380849544,2.2532555254401,0.0,1.0
2016-11-01,38.6,38.6,38.0,38.0,707,34.2615380849544,34.2615380849544,33.7289753167944,33.7289753167944,796.525828243076,0.0,1.0
2016-11-02,38.3,38.3,38.3,38.3,299,33.9952567008744,33.9952567008744,33.9952567008744,33.9952567008744,336.861701053296,0.0,1.0
2016-11-03,38.3,38.3,38.3,38.3,289,33.9952567008744,33.9952567008744,33.9952567008744,33.9952567008744,325.595423426095,0.0,1.0
2016-11-04,38.3,38.3,38.3,38.3,101,33.9952567008744,33.9952567008744,33.9952567008744,33.9952567008744,113.789404034725,0.0,1.0
2016-11-07,38.3,38.3,37.71,37.71,591,33.9952567008744,33.9952567008744,33.4715699788505,33.4715699788505,665.837007767551,0.0,1.0
2016-11-08,38.9,38.9,38.3,38.3,366,34.5278194690343,34.5278194690343,33.9952567008744,33.9952567008744,412.345761155539,0.0,1.0
2016-11-09,38.9,38.9,38.9,38.9,0,34.5278194690343,34.5278194690343,34.5278194690343,34.5278194690343,0,0.0,1.0
2016-11-10,38.9,38.9,38.9,38.9,0,34.5278194690343,34.5278194690343,34.5278194690343,34.5278194690343,0,0.0,1.0
2016-11-11,38.9,38.9,38.9,38.9,0,34.5278194690343,34.5278194690343,34.5278194690343,34.5278194690343,0,0.0,1.0
2016-11-14,38.9,38.9,38.9,38.9,0,34.5278194690343,34.5278194690343,34.5278194690343,34.5278194690343,0,0.0,1.0
2016-11-15,38.9,38.9,38.9,38.9,82,34.5278194690343,34.5278194690343,34.5278194690343,34.5278194690343,92.3834765430443,0.0,1.0
2016-11-16,39.38,39.38,38.7,38.7,844,34.9538696835622,34.9538696835622,34.3502985463143,34.3502985463143,950.873831735725,0.0,1.0
2016-11-17,38.9,38.9,38.9,38.9,201,34.5278194690343,34.5278194690343,34.5278194690343,34.5278194690343,226.452180306731,0.0,1.0
2016-11-18,40.0,40.48,38.92,40.48,710,35.5041845439941,35.9302347585221,34.5455715613063,35.9302347585221,799.905711531239,0.0,1.0
2016-11-21,40.0,40.0,40.0,40.0,22,35.5041845439941,35.5041845439941,35.5041845439941,35.5041845439941,24.7858107798412,0.0,1.0
2016-11-22,40.0,40.0,40.0,40.0,0,35.5041845439941,35.5041845439941,35.5041845439941,35.5041845439941,0,0.0,1.0
2016-11-23,40.0,40.0,40.0,40.0,0,35.5041845439941,35.5041845439941,35.5041845439941,35.5041845439941,0,0.0,1.0
2016-11-25,40.0,40.0,40.0,40.0,0,35.5041845439941,35.5041845439941,35.5041845439941,35.5041845439941,0,0.0,1.0
2016-11-28,42.17,42.18,42.04,42.17,917,37.4302865555058,37.4391626016418,37.3148979557378,37.4302865555058,1033.11765841429,0.0,1.0
2016-11-29,41.1846,41.1846,41.0,41.0,1402,36.5556409692645,36.5556409692645,36.391789157594,36.391789157594,1579.53212333352,0.0,1.0
2016-11-30,41.1846,41.1846,41.1846,41.1846,11,36.5556409692645,36.5556409692645,36.5556409692645,36.5556409692645,12.3929053899206,0.0,1.0
2016-12-01,40.06,40.06,40.06,40.06,272,35.5574408208101,35.5574408208101,35.5574408208101,35.5574408208101,306.442751459855,0.0,1.0
2016-12-02,40.06,40.06,40.06,40.06,0,35.5574408208101,35.5574408208101,35.5574408208101,35.5574408208101,0,0.0,1.0
2016-12-05,40.06,40.06,40.06,40.06,0,35.5574408208101,35.5574408208101,35.5574408208101,35.5574408208101,0,0.0,1.0
2016-12-06,40.06,40.06,40.06,40.06,273,35.5574408208101,35.5574408208101,35.5574408208101,35.5574408208101,307.569379222575,0.0,1.0
2016-12-07,40.3201,41.608,40.28,41.608,501,35.7883067808075,36.9314527626627,35.7527138358021,36.9314527626627,564.440509122746,0.0,1.0
2016-12-08,40.3201,40.3201,40.3201,40.3201,0,35.7883067808075,35.7883067808075,35.7883067808075,35.7883067808075,0,0.0,1.0
2016-12-09,41.1576,41.764,40.2,41.764,6758,36.5316756446973,37.0699190823843,35.6817054667141,37.0699190823843,7613.75042046212,0.0,1.0
2016-12-12,41.0,41.79,41.0,41.77,5545,36.391789157594,37.0929968023379,36.391789157594,37.0752447100659,6247.15094428269,0.0,1.0
2016-12-13,41.4995,41.4995,41.3,41.3,905,36.8351476620871,36.8351476620871,36.658070541674,36.658070541674,1019.59812526165,0.0,1.0
2016-12-14,41.28,41.85,40.233,41.24,10098,36.640318449402,37.1462530791539,35.7109964189629,36.604814264858,11376.6871479471,0.0,1.0
2016-12-15,40.2906,40.4,39.0,40.14,3123,35.7621224447063,35.8592263894341,34.6165799303943,35.6284491898981,3518.45850297472,0.0,1.0
2016-12-16,40.2906,40.2906,40.2906,40.2906,73,35.7621224447063,35.7621224447063,35.7621224447063,35.7621224447063,82.2438266785638,0.0,1.0
2016-12-19,41.0,41.0,40.52,40.52,1189,36.391789157594,36.391789157594,35.9657389430661,35.9657389430661,1339.56040987414,0.0,1.0
2016-12-20,41.0,41.0,41.0,41.0,10,36.391789157594,36.391789157594,36.391789157594,36.391789157594,11.2662776272005,0.0,1.0
2016-12-21,41.0,41.0,41.0,41.0,11,36.391789157594,36.391789157594,36.391789157594,36.391789157594,12.3929053899206,0.0,1.0
2016-12-22,42.07,42.07,42.07,42.07,388,37.3415260941458,37.3415260941458,37.3415260941458,37.3415260941458,437.131571935381,0.0,1.0
2016-12-23,42.0,42.95,42.0,42.75,1302,37.2793937711939,38.1226181541137,37.2793937711939,37.9450972313937,1466.86934706151,0.0,1.0
2016-12-27,40.95,40.96,40.25,40.96,1793,36.347408926914,36.35628497305,35.7260856973941,36.35628497305,2020.04357855705,0.0,1.0
2016-12-28,40.5,40.5,40.5,40.5,412,36.249772419418,36.249772419418,36.249772419418,36.249772419418,460.306338118188,0.34,1.0
2016-12-29,40.12,40.12,40.12,40.12,515,35.9096510979519,35.9096510979519,35.9096510979519,35.9096510979519,575.382922647735,0.0,1.0
2016-12-30,39.7,39.7,39.7,39.7,178,35.5337275321209,35.5337275321209,35.5337275321209,35.5337275321209,198.870214041353,0.0,1.0
2017-01-03,40.18,40.18,39.84,39.84,1236,35.9633544644992,35.9633544644992,35.6590353873979,35.6590353873979,1380.91901435456,0.0,1.0
2017-01-04,40.18,40.18,40.18,40.18,0,35.9633544644992,35.9633544644992,35.9633544644992,35.9633544644992,0,0.0,1.0
2017-01-05,41.55,42.7,41.55,42.57,1192,37.1895813339955,38.2188958594852,37.1895813339955,38.1025385652994,1331.76008504097,0.0,1.0
2017-01-06,42.477,42.477,40.75,40.75,1124,38.0192983471511,38.0192983471511,36.4735364466984,36.4735364466984,1255.7871942836,0.0,1.0
2017-01-09,41.32,41.36,41.1109,41.36,514,36.9837184288976,37.0195206732625,36.7965621964803,37.0195206732625,574.265674254244,0.0,1.0
2017-01-10,39.51,40.8,39.0101,40.8,4382,35.3636668713878,36.5182892521545,34.916228322438,36.5182892521545,4895.78246027646,0.0,1.0
2017-01-11,39.57,39.57,39.57,39.57,334,35.4173702379351,35.4173702379351,35.4173702379351,35.4173702379351,373.16096342591,0.0,1.0
2017-01-12,39.57,39.57,39.57,39.57,1,35.4173702379351,35.4173702379351,35.4173702379351,35.4173702379351,1.11724839349075,0.0,1.0
2017-01-13,39.9,39.9,39.19,39.19,631,35.7127387539452,35.7127387539452,35.0772489164689,35.0772489164689,704.983736292661,0.0,1.0
2017-01-17,38.79,38.82,38.79,38.82,545,34.7192264728204,34.746078156094,34.7192264728204,34.746078156094,608.900374452457,0.0,1.0
2017-01-18,39.58,39.58,38.8,38.8,767,35.4263207990263,35.4263207990263,34.7281770339116,34.7281770339116,856.929517807403,0.0,1.0
2017-01-19,38.22,38.57,37.8,38.57,1073,34.2090444906212,34.5223141288137,33.8331209247902,34.5223141288137,1198.80752621557,0.0,1.0
2017-01-20,38.22,38.22,38.22,38.22,75,34.2090444906212,34.2090444906212,34.2090444906212,34.2090444906212,83.793629511806,0.0,1.0
2017-01-23,36.8127,37.39,36.4,37.39,1317,32.9494320282546,33.4661479200504,32.5800423720202,33.4661479200504,1471.41613422731,0.0,1.0
2017-01-24,37.8,38.6,37.05,37.05,2998,33.8331209247902,34.5491658120873,33.1618288429491,33.1618288429491,3349.51068368526,0.0,1.0
2017-01-25,38.03,38.03,38.03,38.03,1713,34.0389838298881,34.0389838298881,34.0389838298881,34.0389838298881,1913.84649804965,0.0,1.0
2017-01-26,38.03,38.03,38.03,38.03,0,34.0389838298881,34.0389838298881,34.0389838298881,34.0389838298881,0,0.0,1.0
2017-01-27,38.03,38.03,38.03,38.03,3,34.0389838298881,34.0389838298881,34.0389838298881,34.0389838298881,3.35174518047224,0.0,1.0
2017-01-30,38.03,38.03,38.03,38.03,49,34.0389838298881,34.0389838298881,34.0389838298881,34.0389838298881,54.7451712810466,0.0,1.0
2017-01-31,39.0,39.5,38.7,39.5,1402,34.9071882557359,35.3547163102966,34.6386714229995,35.3547163102966,1566.38224767403,0.0,1.0
2017-02-01,38.7498,38.7498,38.7,38.7,534,34.6832452172337,34.6832452172337,34.6386714229995,34.6386714229995,596.610642124059,0.0,1.0
2017-02-02,39.2003,39.2003,39.2003,39.2003,100,35.0864679943929,35.0864679943929,35.0864679943929,35.0864679943929,111.724839349075,0.0,1.0
2017-02-03,39.2003,39.2003,39.2003,39.2003,2,35.0864679943929,35.0864679943929,35.0864679943929,35.0864679943929,2.2344967869815,0.0,1.0
2017-02-06,39.2003,39.2003,39.2003,39.2003,0,35.0864679943929,35.0864679943929,35.0864679943929,35.0864679943929,0,0.0,1.0
2017-02-07,39.5827,39.5827,39.5827,39.5827,355,35.4287374505209,35.4287374505209,35.4287374505209,35.4287374505209,396.623179689216,0.0,1.0
2017-02-08,39.5827,39.5827,39.5827,39.5827,15,35.4287374505209,35.4287374505209,35.4287374505209,35.4287374505209,16.7587259023612,0.0,1.0
2017-02-09,39.5827,39.5827,39.5827,39.5827,49,35.4287374505209,35.4287374505209,35.4287374505209,35.4287374505209,54.7451712810467,0.0,1.0
2017-02-10,39.85,39.85,39.75,39.75,500,35.6679859484891,35.6679859484891,35.578480337577,35.578480337577,558.624196745374,0.0,1.0
2017-02-13,39.85,39.85,39.85,39.85,76,35.6679859484891,35.6679859484891,35.6679859484891,35.6679859484891,84.9108779052968,0.0,1.0
2017-02-14,39.32,39.37,39.32,39.37,1000,35.1936062106547,35.2383590161108,35.1936062106547,35.2383590161108,1117.24839349075,0.0,1.0
2017-02-15,39.32,39.32,39.32,39.32,3,35.1936062106547,35.1936062106547,35.1936062106547,35.1936062106547,3.35174518047225,0.0,1.0
2017-02-16,41.92,41.92,41.92,41.92,360,37.5207520943705,37.5207520943705,37.5207520943705,37.5207520943705,402.209421656669,0.0,1.0
2017-02-17,41.72,42.7,41.72,42.7,459,37.3417408725462,38.2188958594852,37.3417408725462,38.2188958594852,512.817012612253,0.0,1.0
2017-02-21,41.72,41.72,41.72,41.72,153,37.3417408725462,37.3417408725462,37.3417408725462,37.3417408725462,170.939004204084,0.0,1.0
2017-02-22,41.9538,42.5,41.7249,42.1,2658,37.5510049908588,38.0398846376609,37.3461266474809,37.6818621940123,2969.6462298984,0.0,1.0
2017-02-23,42.6,42.6,42.1,42.1,400,38.129390248573,38.129390248573,37.6818621940123,37.6818621940123,446.899357396299,0.0,1.0
2017-02-24,42.6,42.6,42.6,42.6,44,38.129390248573,38.129390248573,38.129390248573,38.129390248573,49.1589293135929,0.0,1.0
2017-02-27,42.4869,42.4869,41.65,41.65,300,38.0281594026314,38.0281594026314,37.2790869449077,37.2790869449077,335.174518047224,0.0,1.0
2017-02-28,39.79,40.53,39.601,40.53,983,35.6142825819418,36.2766241026917,35.4451169773179,36.2766241026917,1098.25517080141,0.0,1.0
2017-03-01,39.79,39.79,39.79,39.79,153,35.6142825819418,35.6142825819418,35.6142825819418,35.6142825819418,170.939004204084,0.0,1.0
2017-03-02,39.79,39.79,39.79,39.79,4,35.6142825819418,35.6142825819418,35.6142825819418,35.6142825819418,4.46899357396299,0.0,1.0
2017-03-03,40.51,41.0,40.51,41.0,601,36.2587229805092,36.6973004739787,36.2587229805092,36.6973004739787,671.46628448794,0.0,1.0
2017-03-06,41.13,41.13,40.29,40.29,812,36.8136577681645,36.8136577681645,36.0618106365025,36.0618106365025,907.205695514488,0.0,1.0
2017-03-07,41.0,41.0,41.0,41.0,1580,36.6973004739787,36.6973004739787,36.6973004739787,36.6973004739787,1765.25246171538,0.0,1.0
2017-03-08,41.0,41.0,41.0,41.0,0,36.6973004739787,36.6973004739787,36.6973004739787,36.6973004739787,0,0.0,1.0
2017-03-09,41.81,41.81,41.81,41.81,208,37.4222959223671,37.4222959223671,37.4222959223671,37.4222959223671,232.387665846076,0.0,1.0
2017-03-10,41.81,41.81,41.81,41.81,10,37.4222959223671,37.4222959223671,37.4222959223671,37.4222959223671,11.1724839349075,0.0,1.0
2017-03-13,39.0001,39.0001,39.0001,39.0001,100,34.9072777613468,34.9072777613468,34.9072777613468,34.9072777613468,111.724839349075,0.0,1.0
2017-03-14,39.0001,39.0001,39.0001,39.0001,0,34.9072777613468,34.9072777613468,34.9072777613468,34.9072777613468,0,0.0,1.0
2017-03-15,39.0001,39.0001,39.0001,39.0001,0,34.9072777613468,34.9072777613468,34.9072777613468,34.9072777613468,0,0.0,1.0
2017-03-16,39.0001,39.0001,39.0001,39.0001,0,34.9072777613468,34.9072777613468,34.9072777613468,34.9072777613468,0,0.0,1.0
2017-03-17,39.0001,39.0001,39.0001,39.0001,0,34.9072777613468,34.9072777613468,34.9072777613468,34.9072777613468,0,0.0,1.0
2017-03-20,41.9286,41.9286,41.9286,41.9286,277,37.5284495769089,37.5284495769089,37.5284495769089,37.5284495769089,309.477804996937,0.0,1.0
2017-03-21,41.9286,41.9286,41.9286,41.9286,0,37.5284495769089,37.5284495769089,37.5284495769089,37.5284495769089,0,0.0,1.0
2017-03-22,41.9286,41.9286,41.9286,41.9286,0,37.5284495769089,37.5284495769089,37.5284495769089,37.5284495769089,0,0.0,1.0
2017-03-23,41.9286,41.9286,41.9286,41.9286,4,37.5284495769089,37.5284495769089,37.5284495769089,37.5284495769089,4.46899357396299,0.0,1.0
2017-03-24,41.9286,41.9286,41.9286,41.9286,19,37.5284495769089,37.5284495769089,37.5284495769089,37.5284495769089,21.2277194763242,0.0,1.0
2017-03-27,41.9286,41.9286,41.9286,41.9286,78,37.5284495769089,37.5284495769089,37.5284495769089,37.5284495769089,87.1453746922783,0.0,1.0
2017-03-28,41.9286,41.9286,41.9286,41.9286,0,37.5284495769089,37.5284495769089,37.5284495769089,37.5284495769089,0,0.0,1.0
2017-03-29,39.3222,39.3222,39.3222,39.3222,109,35.1955753340948,35.1955753340948,35.1955753340948,35.1955753340948,121.780074890492,0.0,1.0
2017-03-30,39.3222,39.3222,39.3222,39.3222,94,35.1955753340948,35.1955753340948,35.1955753340948,35.1955753340948,105.02134898813,0.0,1.0
2017-03-31,39.3222,39.3222,39.3222,39.3222,3,35.1955753340948,35.1955753340948,35.1955753340948,35.1955753340948,3.35174518047224,0.0,1.0
2017-04-03,39.3222,39.3222,39.3222,39.3222,67,35.1955753340948,35.1955753340948,35.1955753340948,35.1955753340948,74.8556423638801,0.0,1.0
2017-04-04,39.3199,39.3199,39.3199,39.3199,244,35.1935167050438,35.1935167050438,35.1935167050438,35.1935167050438,272.608608011743,0.0,1.0
2017-04-05,38.42,38.42,38.42,38.42,318,34.3880557124454,34.3880557124454,34.3880557124454,34.3880557124454,355.284989130058,0.0,1.0
2017-04-06,39.73,39.73,39.73,39.73,293,35.5605792153945,35.5605792153945,35.5605792153945,35.5605792153945,327.353779292789,0.0,1.0
2017-04-07,39.73,39.73,39.73,39.73,5,35.5605792153945,35.5605792153945,35.5605792153945,35.5605792153945,5.58624196745374,0.0,1.0
2017-04-10,40.9999,40.9999,40.2,40.2,370,36.6972109683678,36.6972109683678,35.9812555866816,35.9812555866816,413.381905591577,0.0,1.0
2017-04-11,40.38,40.6,40.3,40.3,1544,36.1423656863235,36.3392780303302,36.0707611975937,36.0707611975937,1725.03151954971,0.0,1.0
2017-04-12,40.38,40.38,40.38,40.38,0,36.1423656863235,36.1423656863235,36.1423656863235,36.1423656863235,0,0.0,1.0
2017-04-13,40.38,40.38,40.38,40.38,0,36.1423656863235,36.1423656863235,36.1423656863235,36.1423656863235,0,0.0,1.0
2017-04-17,41.77,41.77,41.77,41.77,126,37.3864936780022,37.3864936780022,37.3864936780022,37.3864936780022,140.773297579834,0.0,1.0
2017-04-18,39.6375,39.9,39.55,39.9,649,35.4777865253008,35.7127387539452,35.3994691157527,35.7127387539452,725.094207375495,0.0,1.0
2017-04-19,39.4,39.4,38.4,38.4,708,35.2652106993844,35.2652106993844,34.370154590263,34.370154590263,791.01186259145,0.0,1.0
2017-04-20,39.4,39.4,39.4,39.4,2,35.2652106993844,35.2652106993844,35.2652106993844,35.2652106993844,2.2344967869815,0.0,1.0
2017-04-21,39.4,39.4,39.4,39.4,9,35.2652106993844,35.2652106993844,35.2652106993844,35.2652106993844,10.0552355414167,0.0,1.0
2017-04-24,39.4,39.4,39.4,39.4,10,35.2652106993844,35.2652106993844,35.2652106993844,35.2652106993844,11.1724839349075,0.0,1.0
2017-04-25,39.8,41.8,39.8,41.8,1345,35.623233143033,37.4133453612759,35.623233143033,37.4133453612759,1502.69908924506,0.0,1.0
2017-04-26,39.55,39.55,39.55,39.55,233,35.3994691157527,35.3994691157527,35.3994691157527,35.3994691157527,260.318875683344,0.0,1.0
2017-04-27,38.88,38.88,38.88,38.88,256,34.7997815226413,34.7997815226413,34.7997815226413,34.7997815226413,286.015588733631,0.0,1.0
2017-04-28,38.5,38.5,38.5,38.5,1096,34.4596602011752,34.4596602011752,34.4596602011752,34.4596602011752,1224.50423926586,0.0,1.0
2017-05-01,38.5,38.5,38.5,38.5,116,34.4596602011752,34.4596602011752,34.4596602011752,34.4596602011752,129.600813644927,0.0,1.0
2017-05-02,38.5,38.5,38.5,38.5,59,34.4596602011752,34.4596602011752,34.4596602011752,34.4596602011752,65.917655215954,0.0,1.0
2017-05-03,38.56,38.58,38.56,38.57,420,34.5133635677225,34.5312646899049,34.5133635677225,34.5223141288137,469.244325266113,0.0,1.0
2017-05-04,39.0,39.0,39.0,39.0,1213,34.9071882557359,34.9071882557359,34.9071882557359,34.9071882557359,1355.22230130428,0.0,1.0
2017-05-05,39.0,39.0,39.0,39.0,49,34.9071882557359,34.9071882557359,34.9071882557359,34.9071882557359,54.7451712810466,0.0,1.0
2017-05-08,42.0,42.0,39.51,39.51,752,37.5923565831002,37.5923565831002,35.3636668713878,35.3636668713878,840.170791905042,0.0,1.0
2017-05-09,41.02,41.49,40.9,41.49,1113,36.7152015961612,37.1358779674482,36.6077948630666,37.1358779674482,1243.4974619552,0.0,1.0
2017-05-10,41.86,41.9989,40.8,40.8,2377,37.4670487278232,37.5913720213801,36.5182892521545,36.5182892521545,2655.69943132751,0.0,1.0
2017-05-11,41.86,41.86,41.86,41.86,142,37.4670487278232,37.4670487278232,37.4670487278232,37.4670487278232,158.649271875686,0.0,1.0
2017-05-12,42.3144,43.06,42.3144,43.06,350,37.873762223808,38.5411160587689,37.873762223808,38.5411160587689,391.036937721761,0.0,1.0
2017-05-15,42.2,42.2,42.2,42.2,407,37.7713678049245,37.7713678049245,37.7713678049245,37.7713678049245,454.720096150734,0.0,1.0
2017-05-16,44.2,44.2,43.3,43.3,1335,39.5614800231673,39.5614800231673,38.755929524958,38.755929524958,1491.52660531015,0.0,1.0
2017-05-17,42.1,42.9,42.1,42.9,769,37.6818621940123,38.3979070813095,37.6818621940123,38.3979070813095,859.164014594385,0.0,1.0
2017-05-18,41.25,41.25,41.1,41.1,541,36.9210645012591,36.9210645012591,36.7868060848909,36.7868060848909,604.431380878494,0.0,1.0
2017-05-19,40.18,40.18,40.18,40.18,124,35.9633544644992,35.9633544644992,35.9633544644992,35.9633544644992,138.538800792853,0.0,1.0
2017-05-22,41.19,41.19,41.19,41.19,305,36.8673611347118,36.8673611347118,36.8673611347118,36.8673611347118,340.760760014678,0.0,1.0
2017-05-23,42.69,42.9,42.682,42.89,1661,38.209945298394,38.3979070813095,38.202784849521,38.3889565202183,1855.74958158813,0.0,1.0
2017-05-24,41.15,41.7,41.15,41.7,819,36.831558890347,37.3238397503637,36.831558890347,37.3238397503637,915.026434268921,0.0,1.0
2017-05-25,42.266,43.6,42.15,42.15,1602,37.8304415081265,39.0244463576945,37.7266149994684,37.7266149994684,1789.83192637218,0.0,1.0
2017-05-26,41.4001,41.4001,41.4,41.4,300,37.0554124232382,37.0554124232382,37.0553229176273,37.0553229176273,335.174518047225,0.0,1.0
2017-05-30,41.4001,41.4001,41.4001,41.4001,0,37.0554124232382,37.0554124232382,37.0554124232382,37.0554124232382,0,0.0,1.0
2017-05-31,41.7,41.7,41.6999,41.7,805,37.3238397503637,37.3238397503637,37.3237502447528,37.3238397503637,899.384956760053,0.0,1.0
2017-06-01,41.7,41.71,41.7,41.7,1565,37.3238397503637,37.332790311455,37.3238397503637,37.3238397503637,1748.49373581302,0.0,1.0
2017-06-02,41.2,42.0,41.2,42.0,513,36.876311695803,37.5923565831002,36.876311695803,37.5923565831002,573.148425860754,0.0,1.0
2017-06-05,40.2,40.2,40.2,40.2,109,35.9812555866816,35.9812555866816,35.9812555866816,35.9812555866816,121.780074890491,0.0,1.0
2017-06-06,38.7,39.8,38.7,39.8,551,34.6386714229995,35.623233143033,34.6386714229995,35.623233143033,615.603864813401,0.0,1.0
2017-06-07,38.7,38.7,38.7,38.7,25,34.6386714229995,34.6386714229995,34.6386714229995,34.6386714229995,27.9312098372686,0.0,1.0
2017-06-08,38.7,38.7,38.7,38.7,6,34.6386714229995,34.6386714229995,34.6386714229995,34.6386714229995,6.70349036094448,0.0,1.0
2017-06-09,38.4,38.4001,38.4,38.4,899,34.370154590263,34.3702440958739,34.370154590263,34.370154590263,1004.40630574818,0.0,1.0
2017-06-12,38.4,38.4,38.4,38.4,65,34.370154590263,34.370154590263,34.370154590263,34.370154590263,72.6211455768986,0.0,1.0
2017-06-13,38.55,38.7,38.55,38.7,1684,34.5044130066312,34.6386714229995,34.5044130066312,34.6386714229995,1881.44629463842,0.0,1.0
2017-06-14,40.0,42.1,39.5,40.95,4352,35.8022443648573,37.6818621940123,35.3547163102966,36.6525476685227,4862.26500847173,0.0,1.0
2017-06-15,40.0,40.0,40.0,40.0,78,35.8022443648573,35.8022443648573,35.8022443648573,35.8022443648573,87.1453746922783,0.0,1.0
2017-06-16,39.1,39.9,39.0,39.9,1208,34.996693866648,35.7127387539452,34.9071882557359,35.7127387539452,1349.63605933682,0.0,1.0
2017-06-19,40.87,40.87,39.33,39.33,296,36.580943179793,36.580943179793,35.2025567717459,35.2025567717459,330.705524473261,0.0,1.0
2017-06-20,40.7,40.7,40.7,40.7,198,36.4287836412423,36.4287836412423,36.4287836412423,36.4287836412423,221.215181911168,0.0,1.0
2017-06-21,40.4,40.6,40.4,40.5,804,36.1602668085059,36.3392780303302,36.1602668085059,36.249772419418,898.267708366561,0.0,1.0
2017-06-22,40.4,40.4,40.4,40.4,1,36.1602668085059,36.1602668085059,36.1602668085059,36.1602668085059,1.11724839349075,0.0,1.0
2017-06-23,40.4,40.4,40.4,40.4,0,36.1602668085059,36.1602668085059,36.1602668085059,36.1602668085059,0,0.0,1.0
2017-06-26,40.4,40.4,40.4,40.4,181,36.1602668085059,36.1602668085059,36.1602668085059,36.1602668085059,202.221959221825,0.0,1.0
2017-06-27,40.4,40.4,40.4,40.4,30,36.1602668085059,36.1602668085059,36.1602668085059,36.1602668085059,33.5174518047224,0.0,1.0
2017-06-28,40.4,40.4,40.4,40.4,25,36.1602668085059,36.1602668085059,36.1602668085059,36.1602668085059,27.9312098372687,0.0,1.0
2017-06-29,36.5341,36.68,36.3,36.66,10791,32.7000693962533,32.8306580825742,32.490536761108,32.8127569603917,12056.2274141587,0.0,1.0
2017-06-30,36.87,36.87,36.87,36.87,113,33.0007187433072,33.0007187433072,33.0007187433072,33.0007187433072,126.249068464455,0.0,1.0
2017-07-03,38.12,38.12,37.33,37.33,2782,34.119538879709,34.119538879709,33.4124445535031,33.4124445535031,3108.18503069126,0.0,1.0
2017-07-05,38.12,38.12,38.12,38.12,118,34.119538879709,34.119538879709,34.119538879709,34.119538879709,131.835310431908,0.0,1.0
2017-07-06,37.99,37.99,37.99,37.99,127,34.0031815855232,34.0031815855232,34.0031815855232,34.0031815855232,141.890545973325,0.0,1.0
2017-07-07,37.99,37.99,37.99,37.99,5,34.0031815855232,34.0031815855232,34.0031815855232,34.0031815855232,5.58624196745374,0.0,1.0
2017-07-10,39.915,39.915,39.915,39.915,310,35.726164595582,35.726164595582,35.726164595582,35.726164595582,346.347001982132,0.0,1.0
2017-07-11,39.19,39.19,39.19,39.19,383,35.0772489164689,35.0772489164689,35.0772489164689,35.0772489164689,427.906134706957,0.0,1.0
2017-07-12,39.19,39.19,39.19,39.19,0,35.0772489164689,35.0772489164689,35.0772489164689,35.0772489164689,0,0.0,1.0
2017-07-13,39.0,39.0,38.5,38.5,949,34.9071882557359,34.9071882557359,34.4596602011752,34.4596602011752,1060.26872542272,0.0,1.0
2017-07-14,39.0,39.9,39.0,39.9,934,34.9071882557359,35.7127387539452,34.9071882557359,35.7127387539452,1043.50999952036,0.0,1.0
2017-07-17,39.0,39.0,39.0,39.0,19,34.9071882557359,34.9071882557359,34.9071882557359,34.9071882557359,21.2277194763242,0.0,1.0
2017-07-18,38.6,38.6,38.6,38.6,333,34.5491658120873,34.5491658120873,34.5491658120873,34.5491658120873,372.043715032419,0.0,1.0
2017-07-19,38.0,38.0,38.0,38.0,2011,34.0121321466144,34.0121321466144,34.0121321466144,34.0121321466144,2246.7865193099,0.0,1.0
2017-07-20,38.0,38.0,38.0,38.0,3,34.0121321466144,34.0121321466144,34.0121321466144,34.0121321466144,3.35174518047225,0.0,1.0
2017-07-21,38.0,38.0,38.0,38.0,0,34.0121321466144,34.0121321466144,34.0121321466144,34.0121321466144,0,0.0,1.0
2017-07-24,38.0,38.0,38.0,38.0,0,34.0121321466144,34.0121321466144,34.0121321466144,34.0121321466144,0,0.0,1.0
2017-07-25,38.0,38.0,38.0,38.0,50,34.0121321466144,34.0121321466144,34.0121321466144,34.0121321466144,55.8624196745375,0.0,1.0
2017-07-26,38.0941,38.0941,37.65,37.65,502,34.0963569264828,34.0963569264828,33.6988625084219,33.6988625084219,560.858693532355,0.0,1.0
2017-07-27,38.46,38.46,38.46,38.46,134,34.4238579568103,34.4238579568103,34.4238579568103,34.4238579568103,149.71128472776,0.0,1.0
2017-07-28,38.46,38.46,38.46,38.46,2,34.4238579568103,34.4238579568103,34.4238579568103,34.4238579568103,2.2344967869815,0.0,1.0
2017-07-31,37.0,37.33,37.0,37.33,259,33.117076037493,33.4124445535031,33.117076037493,33.4124445535031,289.367333914104,0.0,1.0
2017-08-01,37.5,37.5,37.5,37.5,216,33.5646040920537,33.5646040920537,33.5646040920537,33.5646040920537,241.325652994002,0.0,1.0
2017-08-02,35.73,36.5,35.73,36.5,3130,31.9803547789088,32.6695479829323,31.9803547789088,32.6695479829323,3496.98747162604,0.0,1.0
2017-08-03,36.8,36.8,36.78,36.78,497,32.9380648156687,32.9380648156687,32.9201636934863,32.9201636934863,555.272451564902,0.0,1.0
2017-08-04,36.8,36.8,36.8,36.8,4,32.9380648156687,32.9380648156687,32.9380648156687,32.9380648156687,4.46899357396299,0.0,1.0
2017-08-07,35.8673,37.0,35.75,35.75,2073,32.1032459826912,33.117076037493,31.9982559010912,31.9982559010912,2316.05591970632,0.0,1.0
2017-08-08,35.5201,36.9499,35.5201,36.9499,289,31.7924825016042,33.072233726426,31.7924825016042,33.072233726426,322.884785718826,0.0,1.0
2017-08-09,35.5201,35.5201,35.5201,35.5201,58,31.7924825016042,31.7924825016042,31.7924825016042,31.7924825016042,64.8004068224634,0.0,1.0
2017-08-10,35.5201,35.5201,35.5201,35.5201,1,31.7924825016042,31.7924825016042,31.7924825016042,31.7924825016042,1.11724839349075,0.0,1.0
2017-08-11,35.5201,35.5201,35.5201,35.5201,7,31.7924825016042,31.7924825016042,31.7924825016042,31.7924825016042,7.82073875443523,0.0,1.0
2017-08-14,36.9458,36.9458,36.0,36.2,1157,33.0685639963786,33.0685639963786,32.2220199283716,32.4010311501959,1292.6563912688,0.0,1.0
2017-08-15,36.2948,36.6581,35.758,35.758,803,32.4858824693406,32.8110563537844,32.0054163499642,32.0054163499642,897.15045997307,0.0,1.0
2017-08-16,36.755,36.965,36.65,36.67,850,32.8977872907583,33.0857490736738,32.8038063993005,32.8217075214829,949.661134467134,0.0,1.0
2017-08-17,36.755,36.755,36.755,36.755,107,32.8977872907583,32.8977872907583,32.8977872907583,32.8977872907583,119.54557810351,0.0,1.0
2017-08-18,36.755,36.755,36.755,36.755,120,32.8977872907583,32.8977872907583,32.8977872907583,32.8977872907583,134.06980721889,0.0,1.0
2017-08-21,36.755,36.755,36.755,36.755,68,32.8977872907583,32.8977872907583,32.8977872907583,32.8977872907583,75.9728907573707,0.0,1.0
2017-08-22,37.453,37.453,37.453,37.453,202,33.522536454925,33.522536454925,33.522536454925,33.522536454925,225.684175485131,0.0,1.0
2017-08-23,37.1,37.1,37.1,37.1,109,33.2065816484052,33.2065816484052,33.2065816484052,33.2065816484052,121.780074890491,0.0,1.0
2017-08-24,37.6,37.6,37.6,37.6,101,33.6541097029659,33.6541097029659,33.6541097029659,33.6541097029659,112.842087742565,0.0,1.0
2017-08-25,37.6,37.6,37.6,37.6,0,33.6541097029659,33.6541097029659,33.6541097029659,33.6541097029659,0,0.0,1.0
2017-08-28,37.6,37.6,37.6,37.6,2,33.6541097029659,33.6541097029659,33.6541097029659,33.6541097029659,2.23449678698149,0.0,1.0
2017-08-29,37.6,37.6,37.6,37.6,0,33.6541097029659,33.6541097029659,33.6541097029659,33.6541097029659,0,0.0,1.0
2017-08-30,38.33,38.33,38.33,38.33,223,34.3075006626245,34.3075006626245,34.3075006626245,34.3075006626245,249.146391748437,0.0,1.0
2017-08-31,38.4,39.3,38.4,38.5,941,34.370154590263,35.1757050884723,34.370154590263,34.4596602011752,1051.33073827479,0.0,1.0
2017-09-01,38.4,38.4,38.4,38.4,113,34.370154590263,34.370154590263,34.370154590263,34.370154590263,126.249068464455,0.0,1.0
2017-09-05,40.5,40.5,40.5,40.5,149,36.249772419418,36.249772419418,36.249772419418,36.249772419418,166.470010630122,0.0,1.0
2017-09-06,39.6,39.6,39.6,39.6,201,35.4442219212087,35.4442219212087,35.4442219212087,35.4442219212087,224.56692709164,0.0,1.0
2017-09-07,39.6,39.6,39.6,39.6,43,35.4442219212087,35.4442219212087,35.4442219212087,35.4442219212087,48.0416809201022,0.0,1.0
2017-09-08,39.6,39.6,39.6,39.6,83,35.4442219212087,35.4442219212087,35.4442219212087,35.4442219212087,92.7316166597321,0.0,1.0
2017-09-11,40.5,41.2,40.5,40.55,1571,36.249772419418,36.876311695803,36.249772419418,36.2945252248741,1755.19722617397,0.0,1.0
2017-09-12,39.9925,40.0,39.25,39.25,1838,35.7955314440389,35.8022443648573,35.1309522830162,35.1309522830162,2053.50254723599,0.0,1.0
2017-09-13,39.9925,39.9925,39.9925,39.9925,63,35.7955314440389,35.7955314440389,35.7955314440389,35.7955314440389,70.3866487899171,0.0,1.0
2017-09-14,41.38,42.42,41.0,42.42,983,37.0374217954449,37.9682801489312,36.6973004739787,37.9682801489312,1098.2551708014,0.0,1.0
2017-09-15,40.8101,40.8101,40.8101,40.8101,504,36.5273293188566,36.5273293188566,36.5273293188566,36.5273293188566,563.093190319336,0.0,1.0
2017-09-18,40.8101,40.8101,40.8101,40.8101,163,36.5273293188566,36.5273293188566,36.5273293188566,36.5273293188566,182.111488138992,0.0,1.0
2017-09-19,43.1,43.1,43.1,43.1,161,38.5769183031338,38.5769183031338,38.5769183031338,38.5769183031338,179.87699135201,0.0,1.0
2017-09-20,42.1,42.1,42.1,42.1,118,37.6818621940123,37.6818621940123,37.6818621940123,37.6818621940123,131.835310431908,0.0,1.0
2017-09-21,42.1,42.1,42.1,42.1,0,37.6818621940123,37.6818621940123,37.6818621940123,37.6818621940123,0,0.0,1.0
2017-09-22,42.1,42.1,42.1,42.1,3,37.6818621940123,37.6818621940123,37.6818621940123,37.6818621940123,3.35174518047224,0.0,1.0
2017-09-25,42.1,42.1,42.1,42.1,43,37.6818621940123,37.6818621940123,37.6818621940123,37.6818621940123,48.0416809201022,0.0,1.0
2017-09-26,40.4,41.0886,40.4,41.0886,1083,36.1602668085059,36.7766024452469,36.1602668085059,36.7766024452469,1209.98001015048,0.0,1.0
2017-09-27,40.8,40.8,40.35,40.35,509,36.5182892521545,36.5182892521545,36.1155140030498,36.1155140030498,568.67943228679,0.0,1.0
2017-09-28,39.6,39.6,39.6,39.6,202,35.4442219212087,35.4442219212087,35.4442219212087,35.4442219212087,225.684175485131,0.0,1.0
2017-09-29,42.56,42.56,42.56,42.56,110,38.0935880042082,38.0935880042082,38.0935880042082,38.0935880042082,122.897323283982,0.0,1.0
2017-10-02,40.85,41.25,40.75,40.75,1128,36.5630420576105,36.9210645012591,36.4735364466984,36.4735364466984,1260.25618785756,0.0,1.0
2017-10-03,41.8695,41.8695,41.048,41.048,573,37.4755517608598,37.4755517608598,36.7402631672166,36.7402631672166,640.183329470199,0.0,1.0
2017-10-04,43.099,43.099,40.73,40.73,302,38.5760232470246,38.5760232470246,36.455635324516,36.455635324516,337.409014834206,0.0,1.0
2017-10-05,43.099,43.099,43.099,43.099,9,38.5760232470246,38.5760232470246,38.5760232470246,38.5760232470246,10.0552355414167,0.0,1.0
2017-10-06,43.099,43.099,43.099,43.099,138,38.5760232470246,38.5760232470246,38.5760232470246,38.5760232470246,154.180278301723,0.0,1.0
2017-10-09,41.3,41.3,41.3,41.3,120,36.9658173067152,36.9658173067152,36.9658173067152,36.9658173067152,134.06980721889,0.0,1.0
2017-10-10,41.3,41.3,41.3,41.3,0,36.9658173067152,36.9658173067152,36.9658173067152,36.9658173067152,0,0.0,1.0
2017-10-11,41.3,41.3,41.3,41.3,26,36.9658173067152,36.9658173067152,36.9658173067152,36.9658173067152,29.0484582307594,0.0,1.0
2017-10-12,41.33,42.746,41.33,42.1,1328,36.9926689899888,38.2600684405048,36.9926689899888,37.6818621940123,1483.70586655571,0.0,1.0
2017-10-13,41.7042,43.0169,41.7042,42.95,921,37.3275989860221,38.5025391404658,37.3275989860221,38.4426598867655,1028.98577040498,0.0,1.0
2017-10-16,41.4692,41.4692,41.4692,41.4692,49,37.3275989860221,37.3275989860221,37.3275989860221,37.3275989860221,54.4366863982039,0.235,1.0
2017-10-17,41.2,41.2,41.2,41.2,231,37.0852844574795,37.0852844574795,37.0852844574795,37.0852844574795,256.630093020104,0.0,1.0
2017-10-18,41.8099,42.17,41.8099,42.17,461,37.6342726854071,37.9584088731046,37.6342726854071,37.9584088731046,512.149233256572,0.0,1.0
2017-10-19,42.38,42.38,41.2,41.2,391,38.1474358084461,38.1474358084461,37.0852844574795,37.0852844574795,434.382538401996,0.0,1.0
2017-10-20,42.38,42.38,42.38,42.38,0,38.1474358084461,38.1474358084461,38.1474358084461,38.1474358084461,0,0.0,1.0
2017-10-23,42.38,42.38,42.38,42.38,12,38.1474358084461,38.1474358084461,38.1474358084461,38.1474358084461,13.3314334036418,0.0,1.0
2017-10-24,42.38,42.38,42.38,42.38,0,38.1474358084461,38.1474358084461,38.1474358084461,38.1474358084461,0,0.0,1.0
2017-10-25,42.38,42.38,42.38,42.38,9,38.1474358084461,38.1474358084461,38.1474358084461,38.1474358084461,9.99857505273136,0.0,1.0
2017-10-26,42.38,42.38,42.38,42.38,1,38.1474358084461,38.1474358084461,38.1474358084461,38.1474358084461,1.11095278363682,0.0,1.0
2017-10-27,42.38,42.38,42.38,42.38,0,38.1474358084461,38.1474358084461,38.1474358084461,38.1474358084461,0,0.0,1.0
2017-10-30,40.2,40.2,40.2,40.2,210,36.1851561939484,36.1851561939484,36.1851561939484,36.1851561939484,233.300084563732,0.0,1.0
2017-10-31,41.5,41.5,41.1,41.1,309,37.3553229365388,37.3553229365388,36.9952716311264,36.9952716311264,343.284410143776,0.0,1.0
2017-11-01,41.02,41.02,41.02,41.02,221,36.9232613700439,36.9232613700439,36.9232613700439,36.9232613700439,245.520565183736,0.0,1.0
2017-11-02,40.55,40.55,40.55,40.55,211,36.5002010861843,36.5002010861843,36.5002010861843,36.5002010861843,234.411037347368,0.0,1.0
2017-11-03,40.55,40.55,40.55,40.55,4,36.5002010861843,36.5002010861843,36.5002010861843,36.5002010861843,4.44381113454727,0.0,1.0
2017-11-06,40.55,40.55,40.55,40.55,33,36.5002010861843,36.5002010861843,36.5002010861843,36.5002010861843,36.6614418600149,0.0,1.0
2017-11-07,40.55,40.55,40.55,40.55,59,36.5002010861843,36.5002010861843,36.5002010861843,36.5002010861843,65.5462142345722,0.0,1.0
2017-11-08,41.3,41.3,41.3,41.3,357,37.1752972838326,37.1752972838326,37.1752972838326,37.1752972838326,396.610143758343,0.0,1.0
2017-11-09,40.3,41.18,40.3,41.18,436,36.2751690203015,37.0672818922089,36.2751690203015,37.0672818922089,484.375413665652,0.0,1.0
2017-11-10,40.3,40.3,40.3,40.3,93,36.2751690203015,36.2751690203015,36.2751690203015,36.2751690203015,103.318608878224,0.0,1.0
2017-11-13,40.9,40.9,40.9,40.9,302,36.8152459784202,36.8152459784202,36.8152459784202,36.8152459784202,335.507740658318,0.0,1.0
2017-11-14,40.05,40.05,40.05,40.05,401,36.0501369544188,36.0501369544188,36.0501369544188,36.0501369544188,445.492066238363,0.0,1.0
2017-11-15,40.25,40.25,40.11,40.11,754,36.230162607125,36.230162607125,36.1041446502307,36.1041446502307,837.658398862159,0.0,1.0
2017-11-16,42.1,42.1,42.1,42.1,401,37.8953998946575,37.8953998946575,37.8953998946575,37.8953998946575,445.492066238363,0.0,1.0
2017-11-17,42.1,42.1,42.1,42.1,38,37.8953998946575,37.8953998946575,37.8953998946575,37.8953998946575,42.2162057781989,0.0,1.0
2017-11-20,41.6,41.6,41.6,41.6,561,37.4453357628919,37.4453357628919,37.4453357628919,37.4453357628919,623.244511620254,0.0,1.0
2017-11-21,41.65,42.052,41.65,42.052,390,37.4903421760685,37.852193738008,37.4903421760685,37.852193738008,433.271585618358,0.0,1.0
2017-11-22,41.79,42.0,41.79,42.0,354,37.6163601329628,37.8053870683043,37.6163601329628,37.8053870683043,393.277285407433,0.0,1.0
2017-11-24,41.79,41.79,41.79,41.79,0,37.6163601329628,37.6163601329628,37.6163601329628,37.6163601329628,0,0.0,1.0
2017-11-27,41.7934,41.7934,41.7934,41.7934,268,37.6194205690588,37.6194205690588,37.6194205690588,37.6194205690588,297.735346014667,0.0,1.0
2017-11-28,41.79,41.79,41.79,41.79,0,37.6163601329628,37.6163601329628,37.6163601329628,37.6163601329628,0,0.0,1.0
2017-11-29,41.79,41.79,41.79,41.79,76,37.6163601329628,37.6163601329628,37.6163601329628,37.6163601329628,84.4324115563981,0.0,1.0
2017-11-30,41.79,41.79,41.79,41.79,1,37.6163601329628,37.6163601329628,37.6163601329628,37.6163601329628,1.11095278363682,0.0,1.0
2017-12-01,41.79,41.79,41.79,41.79,5,37.6163601329628,37.6163601329628,37.6163601329628,37.6163601329628,5.55476391818408,0.0,1.0
2017-12-04,41.3789,41.89,41.2073,41.8,632,37.2463174038252,37.7063729593159,37.0918553938033,37.6253614155981,702.122159258468,0.0,1.0
2017-12-05,41.9,42.4,41.301,41.301,709,37.7153742419512,38.1654383737168,37.1761974120961,37.1761974120961,787.665523598503,0.0,1.0
2017-12-06,41.9,41.9,41.9,41.9,95,37.7153742419512,37.7153742419512,37.7153742419512,37.7153742419512,105.540514445498,0.0,1.0
2017-12-07,40.81,40.88,40.75,40.88,3382,36.7342344347024,36.7972434131496,36.6802267388905,36.7972434131496,3757.24231425971,0.0,1.0
2017-12-08,40.91,40.99,40.55,40.55,484,36.8242472610555,36.896257522138,36.5002010861843,36.5002010861843,537.701147280219,0.0,1.0
2017-12-11,40.11,40.36,40.11,40.36,344,36.1041446502307,36.3291767161134,36.1041446502307,36.3291767161134,382.167757571064,0.0,1.0
2017-12-12,40.7,41.2,40.7,41.2,1143,36.635220325714,37.0852844574795,36.635220325714,37.0852844574795,1269.81903169688,0.0,1.0
2017-12-13,40.7,40.7,40.7,40.7,4,36.635220325714,36.635220325714,36.635220325714,36.635220325714,4.44381113454726,0.0,1.0
2017-12-14,41.2,41.9,41.2,41.9,443,37.0852844574795,37.7153742419512,37.0852844574795,37.7153742419512,492.152083151109,0.0,1.0
2017-12-15,41.2,41.9,41.2,41.9,611,37.0852844574795,37.7153742419512,37.0852844574795,37.7153742419512,678.792150802095,0.0,1.0
2017-12-18,40.9,41.6,40.9,41.6,718,36.8152459784202,37.4453357628919,36.8152459784202,37.4453357628919,797.664098651233,0.0,1.0
2017-12-19,40.9,40.9,40.9,40.9,1,36.8152459784202,36.8152459784202,36.8152459784202,36.8152459784202,1.11095278363682,0.0,1.0
2017-12-20,40.49,40.49,40.49,40.49,269,36.4461933903724,36.4461933903724,36.4461933903724,36.4461933903724,298.846298798304,0.0,1.0
2017-12-21,40.49,40.49,40.49,40.49,91,36.4461933903724,36.4461933903724,36.4461933903724,36.4461933903724,101.09670331095,0.0,1.0
2017-12-22,40.49,40.49,40.49,40.49,45,36.4461933903724,36.4461933903724,36.4461933903724,36.4461933903724,49.9928752636568,0.0,1.0
2017-12-26,41.17,41.99,40.7,40.7,911,37.0582806095736,37.796385785669,36.635220325714,36.635220325714,1012.07798589314,0.0,1.0
2017-12-27,40.3,42.5,40.3,42.5,728,36.2751690203015,38.2554512000699,36.2751690203015,38.2554512000699,808.773626487603,0.0,1.0
2017-12-28,37.42,37.42,37.42,37.42,488,33.6827996213321,33.6827996213321,33.6827996213321,33.6827996213321,542.144958414766,0.0,1.0
2017-12-29,40.55,42.3,40.55,42.3,1797,36.5002010861843,38.0754255473637,36.5002010861843,38.0754255473637,1996.38215219536,0.0,1.0
2018-01-02,42.75,42.75,42.5,42.5,714,38.4804832659526,38.4804832659526,38.2554512000699,38.2554512000699,793.220287516687,0.0,1.0
2018-01-03,43.74,43.79,43.1,43.1,2641,39.3716102468484,39.4166166600249,38.7955281581885,38.7955281581885,2934.02630158483,0.0,1.0
2018-01-04,43.74,43.74,43.74,43.74,26,39.3716102468484,39.3716102468484,39.3716102468484,39.3716102468484,28.8847723745572,0.0,1.0
2018-01-05,43.74,43.74,43.74,43.74,0,39.3716102468484,39.3716102468484,39.3716102468484,39.3716102468484,0,0.0,1.0
2018-01-08,44.05,44.11,44.05,44.11,491,39.650650008543,39.7046577043549,39.650650008543,39.7046577043549,545.477816765677,0.0,1.0
2018-01-09,44.87,45.0,44.86,44.87,966,40.3887551846385,40.5057718588975,40.3797539020032,40.3887551846385,1073.18038899316,0.0,1.0
2018-01-10,43.5,45.0,43.5,44.3,2392,39.1555794636009,40.5057718588975,39.1555794636009,39.8756820744258,2657.39905845927,0.0,1.0
2018-01-11,44.83,45.2,43.05,43.05,2344,40.3527500540972,40.6857975116037,38.750521745012,38.750521745012,2604.0733248447,0.0,1.0
2018-01-12,44.83,44.83,44.83,44.83,2,40.3527500540972,40.3527500540972,40.3527500540972,40.3527500540972,2.22190556727363,0.0,1.0
2018-01-16,43.7,44.35,43.1,44.31,2426,39.3356051163071,39.9206884876023,38.7955281581885,39.8846833570611,2695.17145310292,0.0,1.0
2018-01-17,42.85,42.95,42.1,42.1,1102,38.5704960923057,38.6605089186588,37.8953998946575,37.8953998946575,1224.26996756777,0.0,1.0
2018-01-18,43.65,43.9,42.25,42.25,1029,39.2905987031306,39.5156307690133,38.0304191341871,38.0304191341871,1143.17041436228,0.0,1.0
2018-01-19,44.0,44.7,43.3,44.3,2804,39.6056435953665,40.2357333798382,38.9755538108947,39.8756820744258,3115.11160531763,0.0,1.0
2018-01-22,44.95,45.65,44.85,45.45,7653,40.460765445721,41.0908552301927,40.3707526193679,40.9108295774865,8502.12165317254,0.0,1.0
2018-01-23,44.95,44.95,44.95,44.95,1,40.460765445721,40.460765445721,40.460765445721,40.460765445721,1.11095278363681,0.0,1.0
2018-01-24,44.5,44.5,44.5,44.5,105,40.055707727132,40.055707727132,40.055707727132,40.055707727132,116.650042281866,0.0,1.0
2018-01-25,43.3,43.79,41.6,43.79,1024,38.9755538108947,39.4166166600249,37.4453357628919,39.4166166600249,1137.6156504441,0.0,1.0
2018-01-26,43.3,43.3,43.3,43.3,51,38.9755538108947,38.9755538108947,38.9755538108947,38.9755538108947,56.6585919654776,0.0,1.0
2018-01-29,43.3,43.3,43.3,43.3,95,38.9755538108947,38.9755538108947,38.9755538108947,38.9755538108947,105.540514445498,0.0,1.0
2018-01-30,44.0,44.0,44.0,44.0,102,39.6056435953665,39.6056435953665,39.6056435953665,39.6056435953665,113.317183930955,0.0,1.0
2018-01-31,42.94,43.21,42.94,43.21,271,38.6515076360235,38.8945422671769,38.6515076360235,38.8945422671769,301.068204365577,0.0,1.0
2018-02-01,43.0,43.0,43.0,43.0,356,38.7055153318354,38.7055153318354,38.7055153318354,38.7055153318354,395.499190974706,0.0,1.0
2018-02-02,42.0,42.0,42.0,42.0,217,37.8053870683043,37.8053870683043,37.8053870683043,37.8053870683043,241.076754049189,0.0,1.0
2018-02-05,39.6,39.6,39.6,39.6,215,35.6450792358298,35.6450792358298,35.6450792358298,35.6450792358298,238.854848481916,0.0,1.0
2018-02-06,39.8,42.59,39.79,39.8,1544,35.825104888536,38.3364627437877,35.8161036059007,35.825104888536,1715.31109793524,0.0,1.0
2018-02-07,39.35,39.35,38.55,38.55,850,35.420047169947,35.420047169947,34.6999445591222,34.6999445591222,944.309866091295,0.0,1.0
2018-02-08,39.35,39.35,39.35,39.35,0,35.420047169947,35.420047169947,35.420047169947,35.420047169947,0,0.0,1.0
2018-02-09,37.4,38.99,37.4,38.99,1160,33.6647970560615,35.0960009950759,33.6647970560615,35.0960009950759,1288.70522901871,0.0,1.0
2018-02-12,36.15,36.15,36.15,36.15,334,32.5396367266477,32.5396367266477,32.5396367266477,32.5396367266477,371.058229734696,0.0,1.0
2018-02-13,35.2,35.2,35.2,35.2,300,31.6845148762932,31.6845148762932,31.6845148762932,31.6845148762932,333.285835091044,0.0,1.0
2018-02-14,35.2,35.2,35.2,35.2,6,31.6845148762932,31.6845148762932,31.6845148762932,31.6845148762932,6.66571670182089,0.0,1.0
2018-02-15,36.37,36.37,36.37,36.37,288,32.7376649446245,32.7376649446245,32.7376649446245,32.7376649446245,319.954401687403,0.0,1.0
2018-02-16,36.37,36.37,36.37,36.37,73,32.7376649446245,32.7376649446245,32.7376649446245,32.7376649446245,81.0995532054876,0.0,1.0
2018-02-20,36.9,36.9,36.9,36.9,1100,33.214732924296,33.214732924296,33.214732924296,33.214732924296,1222.0480620005,0.0,1.0
2018-02-21,36.9,36.9,36.9,36.9,27,33.214732924296,33.214732924296,33.214732924296,33.214732924296,29.995725158194,0.0,1.0
2018-02-22,36.9005,36.9005,36.9005,36.9005,42,33.2151829884277,33.2151829884277,33.2151829884277,33.2151829884277,46.6600169127463,0.0,1.0
2018-02-23,34.62,35.0,34.62,35.0,1110,31.1624404834451,31.504489223587,31.1624404834451,31.504489223587,1233.15758983687,0.0,1.0
2018-02-26,38.0,38.0,38.0,38.0,2900,34.2048740141801,34.2048740141801,34.2048740141801,34.2048740141801,3221.76307254677,0.0,1.0
2018-02-27,38.0,38.0,38.0,38.0,134,34.2048740141801,34.2048740141801,34.2048740141801,34.2048740141801,148.867673007333,0.0,1.0
2018-02-28,38.0,38.0,38.0,38.0,3,34.2048740141801,34.2048740141801,34.2048740141801,34.2048740141801,3.33285835091045,0.0,1.0
2018-03-01,38.0,38.0,38.0,38.0,58,34.2048740141801,34.2048740141801,34.2048740141801,34.2048740141801,64.4352614509354,0.0,1.0
2018-03-02,35.1,35.1,35.1,35.1,162,31.5945020499401,31.5945020499401,31.5945020499401,31.5945020499401,179.974350949164,0.0,1.0
2018-03-05,35.1,35.1,35.1,35.1,2,31.5945020499401,31.5945020499401,31.5945020499401,31.5945020499401,2.22190556727363,0.0,1.0
2018-03-06,35.1,35.1,35.1,35.1,0,31.5945020499401,31.5945020499401,31.5945020499401,31.5945020499401,0,0.0,1.0
2018-03-07,35.8,36.78,35.5,36.78,1724,32.2245918344118,33.1067175326722,31.9545533553525,33.1067175326722,1915.28259898987,0.0,1.0
2018-03-08,35.8,35.8,35.8,35.8,8,32.2245918344118,32.2245918344118,32.2245918344118,32.2245918344118,8.88762226909453,0.0,1.0
2018-03-09,35.8,35.8,35.8,35.8,1,32.2245918344118,32.2245918344118,32.2245918344118,32.2245918344118,1.11095278363682,0.0,1.0
2018-03-12,38.0,38.0,34.66,34.66,859,34.2048740141801,34.2048740141801,31.1984456139864,31.1984456139864,954.308441144026,0.0,1.0
2018-03-13,38.0,38.0,38.0,38.0,0,34.2048740141801,34.2048740141801,34.2048740141801,34.2048740141801,0,0.0,1.0
2018-03-14,36.0,36.0,35.19,35.19,275,32.404617487118,32.404617487118,31.6755135936579,31.6755135936579,305.512015500124,0.0,1.0
2018-03-15,36.0,36.0,36.0,36.0,0,32.404617487118,32.404617487118,32.404617487118,32.404617487118,0,0.0,1.0
2018-03-16,36.0,36.0,36.0,36.0,72,32.404617487118,32.404617487118,32.404617487118,32.404617487118,79.9886004218508,0.0,1.0
2018-03-19,36.0,36.0,36.0,36.0,42,32.404617487118,32.404617487118,32.404617487118,32.404617487118,46.6600169127463,0.0,1.0
2018-03-20,34.5,34.5,34.5,34.5,1655,31.0544250918214,31.0544250918214,31.0544250918214,31.0544250918214,1838.62685691893,0.0,1.0
2018-03-21,35.95,35.95,35.95,35.95,100,32.3596110739415,32.3596110739415,32.3596110739415,32.3596110739415,111.095278363681,0.0,1.0
2018-03-22,35.95,35.95,35.95,35.95,0,32.3596110739415,32.3596110739415,32.3596110739415,32.3596110739415,0,0.0,1.0
2018-03-23,35.95,35.95,35.95,35.95,14,32.3596110739415,32.3596110739415,32.3596110739415,32.3596110739415,15.5533389709154,0.0,1.0
2018-03-26,35.3,35.3,35.3,35.3,300,31.7745277026463,31.7745277026463,31.7745277026463,31.7745277026463,333.285835091044,0.0,1.0
2018-03-27,35.3,35.3,35.3,35.3,51,31.7745277026463,31.7745277026463,31.7745277026463,31.7745277026463,56.6585919654776,0.0,1.0
2018-03-28,35.3,35.3,35.3,35.3,6,31.7745277026463,31.7745277026463,31.7745277026463,31.7745277026463,6.66571670182089,0.0,1.0
2018-03-29,36.2,36.2,35.5,35.5,279,32.5846431398242,32.5846431398242,31.9545533553525,31.9545533553525,309.955826634672,0.0,1.0
2018-04-02,36.2,36.2,36.2,36.2,32,32.5846431398242,32.5846431398242,32.5846431398242,32.5846431398242,35.5504890763781,0.0,1.0
2018-04-03,34.5,35.47,34.47,35.4,1968,31.0544250918214,31.9275495074465,31.0274212439155,31.8645405289994,2186.35507819726,0.0,1.0
2018-04-04,34.5,34.5,34.5,34.5,106,31.0544250918214,31.0544250918214,31.0544250918214,31.0544250918214,117.760995065503,0.0,1.0
2018-04-05,34.5,34.5,34.5,34.5,8,31.0544250918214,31.0544250918214,31.0544250918214,31.0544250918214,8.88762226909454,0.0,1.0
2018-04-06,34.5,34.5,34.5,34.5,12,31.0544250918214,31.0544250918214,31.0544250918214,31.0544250918214,13.3314334036418,0.0,1.0
2018-04-09,36.31,36.31,36.31,36.31,200,32.6836572488126,32.6836572488126,32.6836572488126,32.6836572488126,222.190556727363,0.0,1.0
2018-04-10,36.31,36.31,36.31,36.31,0,32.6836572488126,32.6836572488126,32.6836572488126,32.6836572488126,0,0.0,1.0
2018-04-11,36.31,36.31,36.31,36.31,0,32.6836572488126,32.6836572488126,32.6836572488126,32.6836572488126,0,0.0,1.0
2018-04-12,36.31,36.31,36.31,36.31,76,32.6836572488126,32.6836572488126,32.6836572488126,32.6836572488126,84.4324115563981,0.0,1.0
2018-04-13,36.31,36.31,36.31,36.31,0,32.6836572488126,32.6836572488126,32.6836572488126,32.6836572488126,0,0.0,1.0
2018-04-16,36.31,36.31,36.31,36.31,14,32.6836572488126,32.6836572488126,32.6836572488126,32.6836572488126,15.5533389709154,0.0,1.0
2018-04-17,36.8,36.8,35.0,35.3,1901,33.1247200979428,33.1247200979428,31.504489223587,31.7745277026463,2111.92124169359,0.0,1.0
2018-04-18,36.8,36.8,36.8,36.8,2,33.1247200979428,33.1247200979428,33.1247200979428,33.1247200979428,2.22190556727364,0.0,1.0
2018-04-19,36.8,36.8,36.8,36.8,28,33.1247200979428,33.1247200979428,33.1247200979428,33.1247200979428,31.1066779418309,0.0,1.0
2018-04-20,35.08,35.08,35.08,35.08,1120,31.5764994846694,31.5764994846694,31.5764994846694,31.5764994846694,1244.26711767324,0.0,1.0
2018-04-23,35.08,35.08,35.08,35.08,0,31.5764994846694,31.5764994846694,31.5764994846694,31.5764994846694,0,0.0,1.0
2018-04-24,35.96,35.96,35.96,35.96,321,32.3686123565768,32.3686123565768,32.3686123565768,32.3686123565768,356.615843547418,0.0,1.0
2018-04-25,35.6,35.73,35.6,35.73,675,32.0445661817056,32.1615828559646,32.0445661817056,32.1615828559646,749.893128954851,0.0,1.0
2018-04-26,37.29,37.29,33.52,33.52,399,33.5657829470731,33.5657829470731,30.172299393561,30.172299393561,443.270160671089,0.0,1.0
2018-04-27,34.12,34.12,34.12,34.12,174,30.7123763516796,30.7123763516796,30.7123763516796,30.7123763516796,193.305784352806,0.0,1.0
2018-04-30,36.36,36.36,32.55,32.89,2140,32.7286636619892,32.7286636619892,29.2991749779359,29.6052185875364,2377.43895698279,0.0,1.0
2018-05-01,32.57,32.57,32.57,32.57,206,29.3171775432065,29.3171775432065,29.3171775432065,29.3171775432065,228.856273429184,0.0,1.0
2018-05-02,33.0,33.06,33.0,33.06,689,29.7042326965248,29.7582403923367,29.7042326965248,29.7582403923367,765.446467925767,0.0,1.0
2018-05-03,33.0,33.0,33.0,33.0,150,29.7042326965248,29.7042326965248,29.7042326965248,29.7042326965248,166.642917545523,0.0,1.0
2018-05-04,34.53,34.53,34.53,34.53,218,31.0814289397274,31.0814289397274,31.0814289397274,31.0814289397274,242.187706832826,0.0,1.0
2018-05-07,34.53,34.53,34.53,34.53,97,31.0814289397274,31.0814289397274,31.0814289397274,31.0814289397274,107.762420012771,0.0,1.0
2018-05-08,34.53,34.53,34.53,34.53,20,31.0814289397274,31.0814289397274,31.0814289397274,31.0814289397274,22.2190556727363,0.0,1.0
2018-05-09,33.17,33.17,33.17,33.17,100,29.8572545013251,29.8572545013251,29.8572545013251,29.8572545013251,111.095278363682,0.0,1.0
2018-05-10,33.17,33.17,33.17,33.17,10,29.8572545013251,29.8572545013251,29.8572545013251,29.8572545013251,11.1095278363682,0.0,1.0
2018-05-11,34.02,34.02,34.02,34.02,546,30.6223635253265,30.6223635253265,30.6223635253265,30.6223635253265,606.580219865702,0.0,1.0
2018-05-14,33.31,33.31,33.31,33.31,200,29.9832724582195,29.9832724582195,29.9832724582195,29.9832724582195,222.190556727363,0.0,1.0
2018-05-15,33.31,33.31,33.31,33.31,136,29.9832724582195,29.9832724582195,29.9832724582195,29.9832724582195,151.089578574607,0.0,1.0
2018-05-16,35.4,36.0,35.4,36.0,200,31.8645405289994,32.404617487118,31.8645405289994,32.404617487118,222.190556727363,0.0,1.0
2018-05-17,35.4,35.4,35.4,35.4,0,31.8645405289994,31.8645405289994,31.8645405289994,31.8645405289994,0,0.0,1.0
2018-05-18,35.4,35.4,35.4,35.4,86,31.8645405289994,31.8645405289994,31.8645405289994,31.8645405289994,95.5419393927661,0.0,1.0
2018-05-21,35.4,35.4,35.4,35.4,198,31.8645405289994,31.8645405289994,31.8645405289994,31.8645405289994,219.968651160089,0.0,1.0
2018-05-22,35.4,35.4,35.4,35.4,0,31.8645405289994,31.8645405289994,31.8645405289994,31.8645405289994,0,0.0,1.0
2018-05-23,35.4,35.4,35.4,35.4,0,31.8645405289994,31.8645405289994,31.8645405289994,31.8645405289994,0,0.0,1.0
2018-05-24,37.47,37.64,37.47,37.64,683,33.7278060345087,33.8808278393089,33.7278060345087,33.8808278393089,758.780751223944,0.0,1.0
2018-05-25,36.0,36.0,36.0,36.0,100,32.404617487118,32.404617487118,32.404617487118,32.404617487118,111.095278363682,0.0,1.0
2018-05-29,36.0,36.0,36.0,36.0,126,32.404617487118,32.404617487118,32.404617487118,32.404617487118,139.980050738239,0.0,1.0
2018-05-30,37.5,37.5,37.1,37.32,1276,33.7548098824146,33.7548098824146,33.3947585770022,33.592786794979,1417.57575192058,0.0,1.0
2018-05-31,37.8,37.8,37.8,37.8,1525,34.0248483614739,34.0248483614739,34.0248483614739,34.0248483614739,1694.20299504614,0.0,1.0
2018-06-01,38.05,38.05,38.05,38.05,1319,34.2498804273567,34.2498804273567,34.2498804273567,34.2498804273567,1465.34672161696,0.0,1.0
2018-06-04,38.05,38.05,38.05,38.05,21,34.2498804273567,34.2498804273567,34.2498804273567,34.2498804273567,23.3300084563731,0.0,1.0
2018-06-05,38.5,38.5,36.55,36.55,231,34.6549381459456,34.6549381459456,32.8996880320601,32.8996880320601,256.630093020105,0.0,1.0
2018-06-06,38.5,38.5,38.5,38.5,6,34.6549381459456,34.6549381459456,34.6549381459456,34.6549381459456,6.66571670182091,0.0,1.0
2018-06-07,38.85,39.0,38.85,39.0,298,35.2760266477821,35.41222752287,35.2760266477821,35.41222752287,328.191723960156,0.34,1.0
2018-06-08,38.85,38.85,38.85,38.85,77,35.2760266477821,35.2760266477821,35.2760266477821,35.2760266477821,84.8012172648724,0.0,1.0
2018-06-11,38.85,38.85,38.85,38.85,14,35.2760266477821,35.2760266477821,35.2760266477821,35.2760266477821,15.4184031390677,0.0,1.0
2018-06-12,38.85,38.85,38.85,38.85,2,35.2760266477821,35.2760266477821,35.2760266477821,35.2760266477821,2.20262901986682,0.0,1.0
2018-06-13,38.84,38.84,38.84,38.84,200,35.2669465894429,35.2669465894429,35.2669465894429,35.2669465894429,220.262901986682,0.0,1.0
2018-06-14,38.84,38.84,38.84,38.84,65,35.2669465894429,35.2669465894429,35.2669465894429,35.2669465894429,71.5854431456715,0.0,1.0
2018-06-15,37.8,37.8,37.8,37.8,589,34.3226205221663,34.3226205221663,34.3226205221663,34.3226205221663,648.674246350779,0.0,1.0
2018-06-18,37.8,37.8,37.8,37.8,0,34.3226205221663,34.3226205221663,34.3226205221663,34.3226205221663,0,0.0,1.0
2018-06-19,37.8,37.8,37.8,37.8,67,34.3226205221663,34.3226205221663,34.3226205221663,34.3226205221663,73.7880721655385,0.0,1.0
2018-06-20,37.8,37.8,37.8,37.8,18,34.3226205221663,34.3226205221663,34.3226205221663,34.3226205221663,19.8236611788014,0.0,1.0
2018-06-21,37.8,37.8,37.8,37.8,23,34.3226205221663,34.3226205221663,34.3226205221663,34.3226205221663,25.3302337284684,0.0,1.0
2018-06-22,37.8,37.8,37.8,37.8,22,34.3226205221663,34.3226205221663,34.3226205221663,34.3226205221663,24.228919218535,0.0,1.0
2018-06-25,36.25,36.25,34.44,34.44,2699,32.9152114795907,32.9152114795907,31.271720920196,31.271720920196,2972.44786231028,0.0,1.0
2018-06-26,34.1,35.75,34.1,35.75,500,30.9629989366633,32.4612085626309,30.9629989366633,32.4612085626309,550.657254966704,0.0,1.0
2018-06-27,34.1,34.1,34.1,34.1,189,30.9629989366633,30.9629989366633,30.9629989366633,30.9629989366633,208.148442377414,0.0,1.0
2018-06-28,37.0,37.0,36.0,36.0,1717,33.5962158550306,33.5962158550306,32.6882100211108,32.6882100211108,1890.95701355566,0.0,1.0
2018-06-29,35.33,35.33,35.33,35.33,194,32.0798461123846,32.0798461123846,32.0798461123846,32.0798461123846,213.655014927081,0.0,1.0
2018-07-02,35.24,35.24,35.24,35.24,200,31.9981255873318,31.9981255873318,31.9981255873318,31.9981255873318,220.262901986682,0.0,1.0
2018-07-03,35.24,35.24,35.24,35.24,0,31.9981255873318,31.9981255873318,31.9981255873318,31.9981255873318,0,0.0,1.0
2018-07-05,35.2379,35.2379,35.2379,35.2379,23,31.9962187750806,31.9962187750806,31.9962187750806,31.9962187750806,25.3302337284684,0.0,1.0
2018-07-06,35.24,35.24,35.24,35.24,14,31.9981255873318,31.9981255873318,31.9981255873318,31.9981255873318,15.4184031390677,0.0,1.0
2018-07-09,35.24,35.24,35.24,35.24,0,31.9981255873318,31.9981255873318,31.9981255873318,31.9981255873318,0,0.0,1.0
2018-07-10,35.24,35.24,35.24,35.24,49,31.9981255873318,31.9981255873318,31.9981255873318,31.9981255873318,53.9644109867371,0.0,1.0
2018-07-11,35.24,35.24,35.24,35.24,59,31.9981255873318,31.9981255873318,31.9981255873318,31.9981255873318,64.9775560860711,0.0,1.0
2018-07-12,35.24,35.24,35.24,35.24,0,31.9981255873318,31.9981255873318,31.9981255873318,31.9981255873318,0,0.0,1.0
2018-07-13,36.31,36.88,36.31,36.88,2030,32.9696918296259,33.4872551549602,32.9696918296259,33.4872551549602,2235.66845516482,0.0,1.0
2018-07-16,36.31,36.31,36.31,36.31,0,32.9696918296259,32.9696918296259,32.9696918296259,32.9696918296259,0,0.0,1.0
2018-07-17,36.31,36.31,36.31,36.31,17,32.9696918296259,32.9696918296259,32.9696918296259,32.9696918296259,18.722346668868,0.0,1.0
2018-07-18,36.31,36.31,36.31,36.31,4,32.9696918296259,32.9696918296259,32.9696918296259,32.9696918296259,4.40525803973364,0.0,1.0
2018-07-19,36.31,36.31,36.31,36.31,0,32.9696918296259,32.9696918296259,32.9696918296259,32.9696918296259,0,0.0,1.0
2018-07-20,36.31,36.31,36.31,36.31,1,32.9696918296259,32.9696918296259,32.9696918296259,32.9696918296259,1.10131450993341,0.0,1.0
2018-07-23,33.15,33.48,33.15,33.48,1841,30.1003933944395,30.4000353196331,30.1003933944395,30.4000353196331,2027.52001278741,0.0,1.0
2018-07-24,36.1,36.1,35.75,36.0,1866,32.7790106045028,32.7790106045028,32.4612085626309,32.6882100211108,2055.05287553574,0.0,1.0
2018-07-25,34.16,34.16,34.16,34.16,700,31.0174792866985,31.0174792866985,31.0174792866985,31.0174792866985,770.920156953386,0.0,1.0
2018-07-26,34.16,34.16,34.16,34.16,3,31.0174792866985,31.0174792866985,31.0174792866985,31.0174792866985,3.30394352980022,0.0,1.0
2018-07-27,34.16,34.16,34.16,34.16,180,31.0174792866985,31.0174792866985,31.0174792866985,31.0174792866985,198.236611788013,0.0,1.0
2018-07-30,34.16,34.16,34.16,34.16,4,31.0174792866985,31.0174792866985,31.0174792866985,31.0174792866985,4.40525803973363,0.0,1.0
2018-07-31,34.16,34.16,34.16,34.16,25,31.0174792866985,31.0174792866985,31.0174792866985,31.0174792866985,27.5328627483352,0.0,1.0
2018-08-01,34.16,34.16,34.16,34.16,44,31.0174792866985,31.0174792866985,31.0174792866985,31.0174792866985,48.45783843707,0.0,1.0
2018-08-02,34.16,34.16,34.16,34.16,0,31.0174792866985,31.0174792866985,31.0174792866985,31.0174792866985,0,0.0,1.0
2018-08-03,34.16,34.16,34.16,34.16,0,31.0174792866985,31.0174792866985,31.0174792866985,31.0174792866985,0,0.0,1.0
2018-08-06,34.16,34.16,34.16,34.16,0,31.0174792866985,31.0174792866985,31.0174792866985,31.0174792866985,0,0.0,1.0
2018-08-07,38.25,38.25,38.25,38.25,380,34.7312231474302,34.7312231474302,34.7312231474302,34.7312231474302,418.499513774696,0.0,1.0
2018-08-08,36.8,36.8,36.8,36.8,600,33.4146146882466,33.4146146882466,33.4146146882466,33.4146146882466,660.788705960045,0.0,1.0
2018-08-09,36.8,36.8,36.8,36.8,10,33.4146146882466,33.4146146882466,33.4146146882466,33.4146146882466,11.0131450993341,0.0,1.0
2018-08-10,36.8,36.8,36.8,36.8,0,33.4146146882466,33.4146146882466,33.4146146882466,33.4146146882466,0,0.0,1.0
2018-08-13,36.8,36.8,36.8,36.8,17,33.4146146882466,33.4146146882466,33.4146146882466,33.4146146882466,18.722346668868,0.0,1.0
2018-08-14,36.73,37.55,36.73,37.55,416,33.3510542798722,34.0956190636864,33.3510542798722,34.0956190636864,458.146836132298,0.0,1.0
2018-08-15,35.75,35.94,35.75,35.94,497,32.4612085626309,32.6337296710756,32.4612085626309,32.6337296710756,547.353311436904,0.0,1.0
2018-08-16,35.75,35.75,35.75,35.75,67,32.4612085626309,32.4612085626309,32.4612085626309,32.4612085626309,73.7880721655383,0.0,1.0
2018-08-17,37.43,37.43,37.43,37.43,249,33.986658363616,33.986658363616,33.986658363616,33.986658363616,274.227312973419,0.0,1.0
2018-08-20,38.5,38.5,38.5,38.5,400,34.9582246059102,34.9582246059102,34.9582246059102,34.9582246059102,440.525803973363,0.0,1.0
2018-08-21,38.5,38.5,38.5,38.5,14,34.9582246059102,34.9582246059102,34.9582246059102,34.9582246059102,15.4184031390677,0.0,1.0
2018-08-22,38.5,38.5,38.5,38.5,1,34.9582246059102,34.9582246059102,34.9582246059102,34.9582246059102,1.10131450993341,0.0,1.0
2018-08-23,38.5,38.5,38.5,38.5,0,34.9582246059102,34.9582246059102,34.9582246059102,34.9582246059102,0,0.0,1.0
2018-08-24,41.01,41.01,41.01,41.01,325,37.2373192490487,37.2373192490487,37.2373192490487,37.2373192490487,357.927215728358,0.0,1.0
2018-08-27,41.01,41.01,41.01,41.01,26,37.2373192490487,37.2373192490487,37.2373192490487,37.2373192490487,28.6341772582687,0.0,1.0
2018-08-28,41.01,41.01,41.01,41.01,23,37.2373192490487,37.2373192490487,37.2373192490487,37.2373192490487,25.3302337284684,0.0,1.0
2018-08-29,41.01,41.01,41.01,41.01,62,37.2373192490487,37.2373192490487,37.2373192490487,37.2373192490487,68.2814996158714,0.0,1.0
2018-08-30,41.01,41.01,41.01,41.01,8,37.2373192490487,37.2373192490487,37.2373192490487,37.2373192490487,8.81051607946728,0.0,1.0
2018-08-31,40.23,40.23,40.23,40.23,145,36.5290746985913,36.5290746985913,36.5290746985913,36.5290746985913,159.690603940344,0.0,1.0
2018-09-04,40.23,40.23,40.23,40.23,0,36.5290746985913,36.5290746985913,36.5290746985913,36.5290746985913,0,0.0,1.0
2018-09-05,40.38,40.38,40.38,40.38,100,36.6652755736793,36.6652755736793,36.6652755736793,36.6652755736793,110.131450993341,0.0,1.0
2018-09-06,40.38,40.38,40.38,40.38,28,36.6652755736793,36.6652755736793,36.6652755736793,36.6652755736793,30.8368062781354,0.0,1.0
2018-09-07,40.38,40.38,40.38,40.38,0,36.6652755736793,36.6652755736793,36.6652755736793,36.6652755736793,0,0.0,1.0
2018-09-10,40.38,40.38,40.38,40.38,0,36.6652755736793,36.6652755736793,36.6652755736793,36.6652755736793,0,0.0,1.0
2018-09-11,40.38,40.38,40.38,40.38,23,36.6652755736793,36.6652755736793,36.6652755736793,36.6652755736793,25.3302337284684,0.0,1.0
2018-09-12,40.38,40.38,40.38,40.38,11,36.6652755736793,36.6652755736793,36.6652755736793,36.6652755736793,12.1144596092675,0.0,1.0
2018-09-13,40.38,40.38,40.38,40.38,0,36.6652755736793,36.6652755736793,36.6652755736793,36.6652755736793,0,0.0,1.0
2018-09-14,40.38,40.38,40.38,40.38,26,36.6652755736793,36.6652755736793,36.6652755736793,36.6652755736793,28.6341772582686,0.0,1.0
2018-09-17,40.38,40.38,40.38,40.38,71,36.6652755736793,36.6652755736793,36.6652755736793,36.6652755736793,78.193330205272,0.0,1.0
2018-09-18,40.38,40.38,40.38,40.38,12,36.6652755736793,36.6652755736793,36.6652755736793,36.6652755736793,13.2157741192009,0.0,1.0
2018-09-19,40.38,40.38,40.38,40.38,41,36.6652755736793,36.6652755736793,36.6652755736793,36.6652755736793,45.1538949072698,0.0,1.0
2018-09-20,42.93,42.93,42.93,42.93,700,38.9806904501746,38.9806904501746,38.9806904501746,38.9806904501746,770.920156953387,0.0,1.0
2018-09-21,42.93,42.93,42.93,42.93,82,38.9806904501746,38.9806904501746,38.9806904501746,38.9806904501746,90.3077898145396,0.0,1.0
2018-09-24,42.93,42.93,42.93,42.93,111,38.9806904501746,38.9806904501746,38.9806904501746,38.9806904501746,122.245910602609,0.0,1.0
2018-09-25,42.93,42.93,42.93,42.93,0,38.9806904501746,38.9806904501746,38.9806904501746,38.9806904501746,0,0.0,1.0
2018-09-26,42.93,42.93,42.93,42.93,44,38.9806904501746,38.9806904501746,38.9806904501746,38.9806904501746,48.45783843707,0.0,1.0
2018-09-27,42.93,42.93,42.93,42.93,0,38.9806904501746,38.9806904501746,38.9806904501746,38.9806904501746,0,0.0,1.0
2018-09-28,43.24,43.5,43.03,43.5,933,39.2621722586898,39.4982537755089,39.0714910335666,39.4982537755089,1027.52643776787,0.0,1.0
2018-10-01,43.3,43.9,43.24,43.9,1501,39.3166526087249,39.8614561090768,39.2621722586898,39.8614561090768,1653.07307941005,0.0,1.0
2018-10-02,41.83,41.83,41.83,41.83,100,37.9818840328629,37.9818840328629,37.9818840328629,37.9818840328629,110.131450993341,0.0,1.0
2018-10-03,41.83,41.83,41.83,41.83,0,37.9818840328629,37.9818840328629,37.9818840328629,37.9818840328629,0,0.0,1.0
2018-10-04,41.83,41.83,41.83,41.83,0,37.9818840328629,37.9818840328629,37.9818840328629,37.9818840328629,0,0.0,1.0
2018-10-05,41.83,41.83,41.83,41.83,117,37.9818840328629,37.9818840328629,37.9818840328629,37.9818840328629,128.853797662209,0.0,1.0
2018-10-08,41.83,41.83,41.83,41.83,0,37.9818840328629,37.9818840328629,37.9818840328629,37.9818840328629,0,0.0,1.0
2018-10-09,41.83,41.83,41.83,41.83,0,37.9818840328629,37.9818840328629,37.9818840328629,37.9818840328629,0,0.0,1.0
2018-10-10,41.83,41.83,41.83,41.83,60,37.9818840328629,37.9818840328629,37.9818840328629,37.9818840328629,66.0788705960046,0.0,1.0
2018-10-11,41.83,41.83,41.83,41.83,0,37.9818840328629,37.9818840328629,37.9818840328629,37.9818840328629,0,0.0,1.0
2018-10-12,41.83,41.83,41.83,41.83,0,37.9818840328629,37.9818840328629,37.9818840328629,37.9818840328629,0,0.0,1.0
2018-10-15,39.0,39.02,39.0,39.02,1100,35.41222752287,35.4303876395484,35.41222752287,35.4303876395484,1211.44596092675,0.0,1.0
2018-10-16,39.13,39.13,39.0,39.0,202,35.5302682812796,35.5302682812796,35.41222752287,35.41222752287,222.465531006549,0.0,1.0
2018-10-17,39.59,39.59,39.59,39.59,300,35.9479509648827,35.9479509648827,35.9479509648827,35.9479509648827,330.394352980023,0.0,1.0
2018-10-18,39.59,39.59,39.59,39.59,14,35.9479509648827,35.9479509648827,35.9479509648827,35.9479509648827,15.4184031390677,0.0,1.0
2018-10-19,39.59,39.59,39.59,39.59,19,35.9479509648827,35.9479509648827,35.9479509648827,35.9479509648827,20.9249756887348,0.0,1.0
2018-10-22,39.59,39.59,39.59,39.59,0,35.9479509648827,35.9479509648827,35.9479509648827,35.9479509648827,0,0.0,1.0
2018-10-23,37.38,37.38,37.38,37.38,400,33.9412580719201,33.9412580719201,33.9412580719201,33.9412580719201,440.525803973363,0.0,1.0
2018-10-24,37.38,37.38,37.38,37.38,0,33.9412580719201,33.9412580719201,33.9412580719201,33.9412580719201,0,0.0,1.0
2018-10-25,37.38,37.38,37.38,37.38,37,33.9412580719201,33.9412580719201,33.9412580719201,33.9412580719201,40.7486368675361,0.0,1.0
2018-10-26,36.74,36.74,34.53,36.69,2810,33.3601343382114,33.3601343382114,31.3534414452488,33.3147340465154,3094.69377291288,0.0,1.0
2018-10-29,38.8,38.8,38.8,38.8,200,35.2306263560861,35.2306263560861,35.2306263560861,35.2306263560861,220.262901986682,0.0,1.0
2018-10-30,37.26,37.26,37.15,37.15,311,33.8322973718497,33.8322973718497,33.7324167301185,33.7324167301185,342.50881258929,0.0,1.0
2018-10-31,37.26,37.26,37.26,37.26,5,33.8322973718497,33.8322973718497,33.8322973718497,33.8322973718497,5.50657254966704,0.0,1.0
2018-11-01,37.26,37.26,37.26,37.26,0,33.8322973718497,33.8322973718497,33.8322973718497,33.8322973718497,0,0.0,1.0
2018-11-02,37.26,37.26,37.26,37.26,125,33.8322973718497,33.8322973718497,33.8322973718497,33.8322973718497,137.664313741676,0.0,1.0
2018-11-05,39.02,39.02,39.02,39.02,307,35.4303876395484,35.4303876395484,35.4303876395484,35.4303876395484,338.103554549557,0.0,1.0
2018-11-06,39.02,39.02,39.02,39.02,150,35.4303876395484,35.4303876395484,35.4303876395484,35.4303876395484,165.197176490012,0.0,1.0
2018-11-07,39.7,39.7,39.7,39.7,215,36.0478316066139,36.0478316066139,36.0478316066139,36.0478316066139,236.782619635683,0.0,1.0
2018-11-08,39.7,39.7,39.7,39.7,84,36.0478316066139,36.0478316066139,36.0478316066139,36.0478316066139,92.5104188344063,0.0,1.0
2018-11-09,40.94,40.94,40.94,40.94,105,37.1737588406743,37.1737588406743,37.1737588406743,37.1737588406743,115.638023543008,0.0,1.0
2018-11-12,40.0,40.0,40.0,40.0,303,36.3202333567898,36.3202333567898,36.3202333567898,36.3202333567898,333.698296509823,0.0,1.0
2018-11-13,40.0,40.0,40.0,40.0,0,36.3202333567898,36.3202333567898,36.3202333567898,36.3202333567898,0,0.0,1.0
2018-11-14,40.0,40.0,40.0,40.0,0,36.3202333567898,36.3202333567898,36.3202333567898,36.3202333567898,0,0.0,1.0
2018-11-15,40.0,40.0,40.0,40.0,1,36.3202333567898,36.3202333567898,36.3202333567898,36.3202333567898,1.10131450993341,0.0,1.0
2018-11-16,37.0,37.0,37.0,37.0,671,33.5962158550306,33.5962158550306,33.5962158550306,33.5962158550306,738.982036165316,0.0,1.0
2018-11-19,36.78,36.78,36.78,36.78,191,33.3964545715682,33.3964545715682,33.3964545715682,33.3964545715682,210.351071397281,0.0,1.0
2018-11-20,36.78,36.78,36.78,36.78,0,33.3964545715682,33.3964545715682,33.3964545715682,33.3964545715682,0,0.0,1.0
2018-11-21,36.78,36.78,36.78,36.78,48,33.3964545715682,33.3964545715682,33.3964545715682,33.3964545715682,52.8630964768036,0.0,1.0
2018-11-23,35.5638,35.5638,35.5638,35.5638,100,32.292137876355,32.292137876355,32.292137876355,32.292137876355,110.131450993341,0.0,1.0
2018-11-26,35.56,35.56,35.56,35.56,0,32.2886874541861,32.2886874541861,32.2886874541861,32.2886874541861,0,0.0,1.0
2018-11-27,35.79,35.91,35.79,35.91,200,32.4975287959877,32.606489496058,32.4975287959877,32.606489496058,220.262901986682,0.0,1.0
2018-11-28,38.33,38.33,38.33,38.33,317,34.8038636141438,34.8038636141438,34.8038636141438,34.8038636141438,349.116699648891,0.0,1.0
2018-11-29,35.74,36.32,35.74,36.32,472,32.4521285042917,32.9787718879651,32.4521285042917,32.9787718879651,519.820448688569,0.0,1.0
2018-11-30,35.74,35.74,35.74,35.74,0,32.4521285042917,32.4521285042917,32.4521285042917,32.4521285042917,0,0.0,1.0
2018-12-03,35.74,35.74,35.74,35.74,302,32.4521285042917,32.4521285042917,32.4521285042917,32.4521285042917,332.596981999889,0.0,1.0
2018-12-04,35.74,35.74,35.74,35.74,9,32.4521285042917,32.4521285042917,32.4521285042917,32.4521285042917,9.91183058940067,0.0,1.0
2018-12-06,37.7,38.2,37.11,37.11,2938,34.2318199387744,34.6858228557343,33.6960964967617,33.6960964967617,3235.66203018435,0.0,1.0
2018-12-07,38.3,38.58,37.96,38.14,2067,34.7766234391262,35.0308650726237,34.4679014555935,34.6313425056991,2276.41709203236,0.0,1.0
2018-12-10,37.71,38.09,37.7,37.9,5136,34.2408999971136,34.5859422140031,34.2318199387744,34.4134211055583,5656.35132301798,0.0,1.0
2018-12-11,37.71,37.71,37.71,37.71,72,34.2408999971136,34.2408999971136,34.2408999971136,34.2408999971136,79.2946447152054,0.0,1.0
2018-12-12,38.5,38.5,38.5,38.5,103,34.9582246059102,34.9582246059102,34.9582246059102,34.9582246059102,113.435394523141,0.0,1.0
2018-12-13,38.5,38.5,38.5,38.5,26,34.9582246059102,34.9582246059102,34.9582246059102,34.9582246059102,28.6341772582686,0.0,1.0
2018-12-14,38.5,38.5,38.5,38.5,12,34.9582246059102,34.9582246059102,34.9582246059102,34.9582246059102,13.2157741192009,0.0,1.0
2018-12-17,35.8911,35.8911,35.8911,35.8911,223,32.589328185797,32.589328185797,32.589328185797,32.589328185797,245.59313571515,0.0,1.0
2018-12-18,35.89,35.89,35.89,35.89,0,32.5883293793796,32.5883293793796,32.5883293793796,32.5883293793796,0,0.0,1.0
2018-12-19,36.2,36.7,36.1,36.7,1400,32.8698111878948,33.3238141048546,32.7790106045028,33.3238141048546,1541.84031390677,0.0,1.0
2018-12-20,37.34,37.34,37.34,37.34,208,33.9049378385633,33.9049378385633,33.9049378385633,33.9049378385633,229.073418066149,0.0,1.0
2018-12-21,36.09,36.09,36.09,36.09,137,32.7699305461636,32.7699305461636,32.7699305461636,32.7699305461636,150.880087860877,0.0,1.0
2018-12-24,36.09,36.09,36.09,36.09,201,32.7699305461636,32.7699305461636,32.7699305461636,32.7699305461636,221.364216496615,0.0,1.0
2018-12-26,36.87,36.87,36.87,36.87,557,33.478175096621,33.478175096621,33.478175096621,33.478175096621,613.432182032908,0.0,1.0
2018-12-27,35.22,35.22,34.5,34.6,2180,31.9799654706534,31.9799654706534,31.3262012702312,31.4170018536232,2400.86563165483,0.0,1.0
2018-12-28,35.6401,35.99,35.26,35.98,3482,32.5748000924542,32.894606225219,32.2273913726375,32.8854662957316,3809.65739920986,0.235,1.0
2018-12-31,35.6401,35.6401,35.6401,35.6401,22,32.5748000924542,32.5748000924542,32.5748000924542,32.5748000924542,24.0702075768572,0.0,1.0
2019-01-02,35.6401,35.6401,35.6401,35.6401,23,32.5748000924542,32.5748000924542,32.5748000924542,32.5748000924542,25.1643079212598,0.0,1.0
2019-01-03,35.64,35.64,35.64,35.64,0,32.5747086931594,32.5747086931594,32.5747086931594,32.5747086931594,0,0.0,1.0
2019-01-04,37.2,37.5,37.2,37.5,1014,34.0005376931966,34.2747355778192,34.0005376931966,34.2747355778192,1109.41774922424,0.0,1.0
2019-01-07,37.2,37.2,37.2,37.2,83,34.0005376931966,34.0005376931966,34.0005376931966,34.0005376931966,90.8103285854159,0.0,1.0
2019-01-08,37.2,37.2,37.2,37.2,23,34.0005376931966,34.0005376931966,34.0005376931966,34.0005376931966,25.1643079212598,0.0,1.0
2019-01-09,39.39,39.44,39.39,39.39,543,36.0021822509413,36.0478818983784,36.0021822509413,36.0021822509413,594.096487010611,0.0,1.0
2019-01-10,38.0,38.0,38.0,38.0,613,34.7317320521901,34.7317320521901,34.7317320521901,34.7317320521901,670.683511118794,0.0,1.0
2019-01-11,39.25,39.25,38.44,38.6,4360,35.8742232381174,35.8742232381174,35.1338889496365,35.2801278214352,4770.27750159534,0.0,1.0
2019-01-14,38.0,38.0,37.33,37.33,227,34.7317320521901,34.7317320521901,34.1193567765331,34.1193567765331,248.36077817939,0.0,1.0
2019-01-15,38.0,38.0,38.0,38.0,36,34.7317320521901,34.7317320521901,34.7317320521901,34.7317320521901,39.3876123984936,0.0,1.0
2019-01-16,38.0,38.0,38.0,38.0,0,34.7317320521901,34.7317320521901,34.7317320521901,34.7317320521901,0,0.0,1.0
2019-01-17,38.0,38.0,38.0,38.0,0,34.7317320521901,34.7317320521901,34.7317320521901,34.7317320521901,0,0.0,1.0
2019-01-18,38.7,39.1,38.7,39.07,3021,35.3715271163094,35.7371242958061,35.3715271163094,35.7097045073439,3305.27714044025,0.0,1.0
2019-01-22,38.7,38.7,38.7,38.7,11,35.3715271163094,35.3715271163094,35.3715271163094,35.3715271163094,12.0351037884286,0.0,1.0
2019-01-23,38.7,38.7,38.7,38.7,100,35.3715271163094,35.3715271163094,35.3715271163094,35.3715271163094,109.41003444026,0.0,1.0
2019-01-24,38.7,38.7,38.7,38.7,0,35.3715271163094,35.3715271163094,35.3715271163094,35.3715271163094,0,0.0,1.0
2019-01-25,38.7,38.7,38.7,38.7,39,35.3715271163094,35.3715271163094,35.3715271163094,35.3715271163094,42.6699134317014,0.0,1.0
2019-01-28,37.05,37.05,37.05,37.05,246,33.8634387508854,33.8634387508854,33.8634387508854,33.8634387508854,269.148684723039,0.0,1.0
2019-01-29,37.05,37.05,37.05,37.05,0,33.8634387508854,33.8634387508854,33.8634387508854,33.8634387508854,0,0.0,1.0
2019-01-30,37.05,37.05,37.05,37.05,4,33.8634387508854,33.8634387508854,33.8634387508854,33.8634387508854,4.37640137761039,0.0,1.0
2019-01-31,37.05,37.05,37.05,37.05,83,33.8634387508854,33.8634387508854,33.8634387508854,33.8634387508854,90.8103285854156,0.0,1.0
2019-02-01,40.12,40.12,40.12,40.12,195,36.6693971035228,36.6693971035228,36.6693971035228,36.6693971035228,213.349567158507,0.0,1.0
2019-02-04,40.12,40.12,40.12,40.12,23,36.6693971035228,36.6693971035228,36.6693971035228,36.6693971035228,25.1643079212598,0.0,1.0
2019-02-05,40.78,40.78,40.78,40.78,300,37.2726324496924,37.2726324496924,37.2726324496924,37.2726324496924,328.23010332078,0.0,1.0
2019-02-06,40.78,40.78,40.78,40.78,0,37.2726324496924,37.2726324496924,37.2726324496924,37.2726324496924,0,0.0,1.0
2019-02-07,40.78,40.78,40.78,40.78,86,37.2726324496924,37.2726324496924,37.2726324496924,37.2726324496924,94.0926296186236,0.0,1.0
2019-02-08,39.3,39.3,39.3,39.3,525,35.9199228855545,35.9199228855545,35.9199228855545,35.9199228855545,574.402680811365,0.0,1.0
2019-02-11,39.3,39.3,39.3,39.3,7,35.9199228855545,35.9199228855545,35.9199228855545,35.9199228855545,7.6587024108182,0.0,1.0
2019-02-12,39.3,39.3,39.3,39.3,0,35.9199228855545,35.9199228855545,35.9199228855545,35.9199228855545,0,0.0,1.0
2019-02-13,39.3,39.3,39.3,39.3,51,35.9199228855545,35.9199228855545,35.9199228855545,35.9199228855545,55.7991175645326,0.0,1.0
2019-02-14,39.3,39.3,39.3,39.3,82,35.9199228855545,35.9199228855545,35.9199228855545,35.9199228855545,89.7162282410132,0.0,1.0
2019-02-15,39.3,39.3,39.3,39.3,59,35.9199228855545,35.9199228855545,35.9199228855545,35.9199228855545,64.5519203197534,0.0,1.0
2019-02-19,41.38,41.38,41.38,41.38,105,37.8210282189376,37.8210282189376,37.8210282189376,37.8210282189376,114.880536162273,0.0,1.0
2019-02-20,41.38,41.38,41.38,41.38,0,37.8210282189376,37.8210282189376,37.8210282189376,37.8210282189376,0,0.0,1.0
2019-02-21,41.38,41.38,41.38,41.38,105,37.8210282189376,37.8210282189376,37.8210282189376,37.8210282189376,114.880536162273,0.0,1.0
2019-02-22,41.38,41.38,41.38,41.38,105,37.8210282189376,37.8210282189376,37.8210282189376,37.8210282189376,114.880536162273,0.0,1.0
2019-02-25,41.6,41.6,40.62,40.8,583,38.0221066676608,38.0221066676608,37.1263935778938,37.2909123086673,637.860500786715,0.0,1.0
2019-02-26,41.6,41.6,41.6,41.6,0,38.0221066676608,38.0221066676608,38.0221066676608,38.0221066676608,0,0.0,1.0
2019-02-27,41.6,41.6,41.6,41.6,16,38.0221066676608,38.0221066676608,38.0221066676608,38.0221066676608,17.5056055104416,0.0,1.0
2019-02-28,41.6,41.6,41.6,41.6,0,38.0221066676608,38.0221066676608,38.0221066676608,38.0221066676608,0,0.0,1.0
2019-03-01,41.6,41.6,41.6,41.6,0,38.0221066676608,38.0221066676608,38.0221066676608,38.0221066676608,0,0.0,1.0
2019-03-04,41.21,41.21,41.21,41.21,257,37.6656494176514,37.6656494176514,37.6656494176514,37.6656494176514,281.183788511468,0.0,1.0
2019-03-05,41.21,41.21,41.21,41.21,0,37.6656494176514,37.6656494176514,37.6656494176514,37.6656494176514,0,0.0,1.0
2019-03-06,41.21,41.21,41.21,41.21,0,37.6656494176514,37.6656494176514,37.6656494176514,37.6656494176514,0,0.0,1.0
2019-03-07,43.0,43.0,41.0,41.0,229,39.3016967958993,39.3016967958993,37.4737108984157,37.4737108984157,250.548978868195,0.0,1.0
2019-03-08,43.0,43.0,43.0,43.0,17,39.3016967958993,39.3016967958993,39.3016967958993,39.3016967958993,18.5997058548442,0.0,1.0
2019-03-11,43.0,43.0,43.0,43.0,5,39.3016967958993,39.3016967958993,39.3016967958993,39.3016967958993,5.470501722013,0.0,1.0
2019-03-12,42.0,42.0,42.0,42.0,143,38.3877038471575,38.3877038471575,38.3877038471575,38.3877038471575,156.456349249572,0.0,1.0
2019-03-13,42.0,42.0,42.0,42.0,24,38.3877038471575,38.3877038471575,38.3877038471575,38.3877038471575,26.2584082656624,0.0,1.0
2019-03-14,42.0,42.0,42.0,42.0,1,38.3877038471575,38.3877038471575,38.3877038471575,38.3877038471575,1.0941003444026,0.0,1.0
2019-03-15,42.0,42.0,42.0,42.0,34,38.3877038471575,38.3877038471575,38.3877038471575,38.3877038471575,37.1994117096884,0.0,1.0
2019-03-18,42.0,42.0,42.0,42.0,4,38.3877038471575,38.3877038471575,38.3877038471575,38.3877038471575,4.3764013776104,0.0,1.0
2019-03-19,42.0,42.0,42.0,42.0,39,38.3877038471575,38.3877038471575,38.3877038471575,38.3877038471575,42.6699134317014,0.0,1.0
2019-03-20,42.0,42.0,42.0,42.0,0,38.3877038471575,38.3877038471575,38.3877038471575,38.3877038471575,0,0.0,1.0
2019-03-21,42.0,42.0,42.0,42.0,0,38.3877038471575,38.3877038471575,38.3877038471575,38.3877038471575,0,0.0,1.0
2019-03-22,42.0,42.0,42.0,42.0,0,38.3877038471575,38.3877038471575,38.3877038471575,38.3877038471575,0,0.0,1.0
2019-03-25,42.0,42.0,42.0,42.0,0,38.3877038471575,38.3877038471575,38.3877038471575,38.3877038471575,0,0.0,1.0
2019-03-26,42.0,42.0,42.0,42.0,15,38.3877038471575,38.3877038471575,38.3877038471575,38.3877038471575,16.411505166039,0.0,1.0
2019-03-27,42.0,42.0,42.0,42.0,1,38.3877038471575,38.3877038471575,38.3877038471575,38.3877038471575,1.0941003444026,0.0,1.0
2019-03-28,42.0,42.0,42.0,42.0,0,38.3877038471575,38.3877038471575,38.3877038471575,38.3877038471575,0,0.0,1.0
2019-03-29,42.0,42.0,42.0,42.0,8,38.3877038471575,38.3877038471575,38.3877038471575,38.3877038471575,8.75280275522079,0.0,1.0
2019-04-01,42.0,42.0,42.0,42.0,49,38.3877038471575,38.3877038471575,38.3877038471575,38.3877038471575,53.6109168757273,0.0,1.0
2019-04-02,42.0,42.0,42.0,42.0,60,38.3877038471575,38.3877038471575,38.3877038471575,38.3877038471575,65.6460206641559,0.0,1.0
2019-04-03,42.0,42.0,42.0,42.0,0,38.3877038471575,38.3877038471575,38.3877038471575,38.3877038471575,0,0.0,1.0
2019-04-04,46.9,46.9,46.9,46.9,136,42.8662692959925,42.8662692959925,42.8662692959925,42.8662692959925,148.797646838754,0.0,1.0
2019-04-05,48.07,48.08,48.06,48.08,853,43.9356410460205,43.9447809755079,43.9265011165331,43.9447809755079,933.267593775417,0.0,1.0
2019-04-08,48.07,48.07,48.07,48.07,173,43.9356410460205,43.9356410460205,43.9356410460205,43.9356410460205,189.27935958165,0.0,1.0
2019-04-09,48.07,48.07,48.07,48.07,0,43.9356410460205,43.9356410460205,43.9356410460205,43.9356410460205,0,0.0,1.0
2019-04-10,51.98,51.98,50.0,50.0,366,47.5093534756011,47.5093534756011,45.6996474370923,45.6996474370923,400.440726051351,0.0,1.0
2019-04-11,51.98,51.98,51.98,51.98,12,47.5093534756011,47.5093534756011,47.5093534756011,47.5093534756011,13.1292041328312,0.0,1.0
2019-04-12,49.63,49.63,49.1,49.1,337,45.3614700460578,45.3614700460578,44.8770537832246,44.8770537832246,368.711816063676,0.0,1.0
2019-04-15,49.11,53.48,48.56,50.99,423,44.886193712712,48.8803428987139,44.383497590904,46.6045004563467,462.8044456823,0.0,1.0
2019-04-16,48.6,48.64,48.6,48.64,748,44.4200573088537,44.4566170268034,44.4200573088537,44.4566170268034,818.387057613144,0.0,1.0
2019-04-17,48.6,48.6,48.6,48.6,131,44.4200573088537,44.4200573088537,44.4200573088537,44.4200573088537,143.32714511674,0.0,1.0
2019-04-18,48.6,48.6,48.6,48.6,242,44.4200573088537,44.4200573088537,44.4200573088537,44.4200573088537,264.772283345429,0.0,1.0
2019-04-22,48.5999,48.5999,48.5999,48.5999,534,44.4199659095588,44.4199659095588,44.4199659095588,44.4199659095588,584.249583910988,0.0,1.0
2019-04-23,48.94,48.94,48.94,48.94,109,44.7308149114259,44.7308149114259,44.7308149114259,44.7308149114259,119.256937539883,0.0,1.0
2019-04-24,48.94,48.94,48.94,48.94,32,44.7308149114259,44.7308149114259,44.7308149114259,44.7308149114259,35.0112110208832,0.0,1.0
2019-04-25,48.94,48.94,48.94,48.94,5,44.7308149114259,44.7308149114259,44.7308149114259,44.7308149114259,5.470501722013,0.0,1.0
2019-04-26,47.6139,47.6139,47.6139,47.6139,429,43.5187688620993,43.5187688620993,43.5187688620993,43.5187688620993,469.369047748716,0.0,1.0
2019-04-29,47.61,47.61,47.61,47.61,100,43.5152042895992,43.5152042895992,43.5152042895992,43.5152042895992,109.41003444026,0.0,1.0
2019-04-30,48.5,48.5,46.75,46.75,950,44.3286580139795,44.3286580139795,42.7291703536813,42.7291703536813,1039.39532718247,0.0,1.0
2019-05-01,48.69,48.79,48.56,48.79,494,44.5023166742404,44.5937159691146,44.383497590904,44.5937159691146,540.485570134885,0.0,1.0
2019-05-02,49.83,49.84,49.83,49.84,293,45.5442686358061,45.5534085652936,45.5442686358061,45.5534085652936,320.571400909962,0.0,1.0
2019-05-03,49.83,49.83,49.83,49.83,0,45.5442686358061,45.5442686358061,45.5442686358061,45.5442686358061,0,0.0,1.0
2019-05-06,49.83,49.83,49.83,49.83,0,45.5442686358061,45.5442686358061,45.5442686358061,45.5442686358061,0,0.0,1.0
2019-05-07,49.83,49.83,49.83,49.83,374,45.5442686358061,45.5442686358061,45.5442686358061,45.5442686358061,409.193528806572,0.0,1.0
2019-05-08,49.83,49.83,49.83,49.83,77,45.5442686358061,45.5442686358061,45.5442686358061,45.5442686358061,84.2457265190002,0.0,1.0
2019-05-09,49.83,49.83,49.83,49.83,1,45.5442686358061,45.5442686358061,45.5442686358061,45.5442686358061,1.0941003444026,0.0,1.0
2019-05-10,49.83,49.83,49.83,49.83,3,45.5442686358061,45.5442686358061,45.5442686358061,45.5442686358061,3.2823010332078,0.0,1.0
2019-05-13,45.4,45.4,44.45,44.45,722,41.4952798728798,41.4952798728798,40.626986571575,40.626986571575,789.940448658676,0.0,1.0
2019-05-14,45.4,45.4,45.4,45.4,2,41.4952798728798,41.4952798728798,41.4952798728798,41.4952798728798,2.1882006888052,0.0,1.0
2019-05-15,45.4,45.4,45.4,45.4,6,41.4952798728798,41.4952798728798,41.4952798728798,41.4952798728798,6.56460206641559,0.0,1.0
2019-05-16,45.4,45.4,45.4,45.4,47,41.4952798728798,41.4952798728798,41.4952798728798,41.4952798728798,51.4227161869221,0.0,1.0
2019-05-17,45.4,45.4,45.4,45.4,60,41.4952798728798,41.4952798728798,41.4952798728798,41.4952798728798,65.6460206641559,0.0,1.0
2019-05-20,48.0,48.0,48.0,48.0,186,43.8716615396086,43.8716615396086,43.8716615396086,43.8716615396086,203.502664058883,0.0,1.0
2019-05-21,48.0,48.0,48.0,48.0,0,43.8716615396086,43.8716615396086,43.8716615396086,43.8716615396086,0,0.0,1.0
2019-05-22,48.0,48.0,48.0,48.0,1,43.8716615396086,43.8716615396086,43.8716615396086,43.8716615396086,1.0941003444026,0.0,1.0
2019-05-23,48.0,48.0,48.0,48.0,2,43.8716615396086,43.8716615396086,43.8716615396086,43.8716615396086,2.1882006888052,0.0,1.0
2019-05-24,48.0,48.0,48.0,48.0,0,43.8716615396086,43.8716615396086,43.8716615396086,43.8716615396086,0,0.0,1.0
2019-05-28,48.0,48.0,48.0,48.0,49,43.8716615396086,43.8716615396086,43.8716615396086,43.8716615396086,53.6109168757273,0.0,1.0
2019-05-29,48.0,48.0,48.0,48.0,9,43.8716615396086,43.8716615396086,43.8716615396086,43.8716615396086,9.84690309962338,0.0,1.0
2019-05-30,48.0,48.0,48.0,48.0,27,43.8716615396086,43.8716615396086,43.8716615396086,43.8716615396086,29.5407092988702,0.0,1.0
2019-05-31,47.09,47.09,47.09,47.09,277,43.0399279562535,43.0399279562535,43.0399279562535,43.0399279562535,303.06579539952,0.0,1.0
2019-06-03,47.09,47.09,47.09,47.09,48,43.0399279562535,43.0399279562535,43.0399279562535,43.0399279562535,52.5168165313247,0.0,1.0
2019-06-04,47.0895,47.0895,47.0895,47.0895,13,43.0394709597791,43.0394709597791,43.0394709597791,43.0394709597791,14.2233044772338,0.0,1.0
2019-06-05,47.09,47.09,47.09,47.09,0,43.0399279562535,43.0399279562535,43.0399279562535,43.0399279562535,0,0.0,1.0
2019-06-06,47.09,47.09,47.09,47.09,0,43.0399279562535,43.0399279562535,43.0399279562535,43.0399279562535,0,0.0,1.0
2019-06-07,47.0895,47.0895,47.0895,47.0895,62,43.0394709597791,43.0394709597791,43.0394709597791,43.0394709597791,67.8342213529612,0.0,1.0
2019-06-10,47.0895,47.0895,47.0895,47.0895,45,43.0394709597791,43.0394709597791,43.0394709597791,43.0394709597791,49.234515498117,0.0,1.0
2019-06-11,47.09,47.09,47.09,47.09,13,43.0399279562535,43.0399279562535,43.0399279562535,43.0399279562535,14.2233044772338,0.0,1.0
2019-06-12,47.09,47.09,47.09,47.09,55,43.0399279562535,43.0399279562535,43.0399279562535,43.0399279562535,60.1755189421429,0.0,1.0
2019-06-13,47.09,47.09,47.09,47.09,0,43.0399279562535,43.0399279562535,43.0399279562535,43.0399279562535,0,0.0,1.0
2019-06-14,47.09,47.09,47.09,47.09,125,43.0399279562535,43.0399279562535,43.0399279562535,43.0399279562535,136.762543050325,0.0,1.0
2019-06-17,47.09,47.09,47.09,47.09,554,43.0399279562535,43.0399279562535,43.0399279562535,43.0399279562535,606.13159079904,0.0,1.0
2019-06-18,49.5,49.5,49.5,49.5,174,45.2426509627213,45.2426509627213,45.2426509627213,45.2426509627213,190.373459926052,0.0,1.0
2019-06-19,49.5,49.5,49.5,49.5,51,45.2426509627213,45.2426509627213,45.2426509627213,45.2426509627213,55.7991175645326,0.0,1.0
2019-06-20,49.5,49.5,49.5,49.5,6,45.2426509627213,45.2426509627213,45.2426509627213,45.2426509627213,6.5646020664156,0.0,1.0
2019-06-21,49.5,49.5,49.5,49.5,72,45.2426509627213,45.2426509627213,45.2426509627213,45.2426509627213,78.7752247969872,0.0,1.0
2019-06-24,49.5,49.5,49.5,49.5,5,45.2426509627213,45.2426509627213,45.2426509627213,45.2426509627213,5.470501722013,0.0,1.0
2019-06-25,49.5,49.5,49.5,49.5,75,45.2426509627213,45.2426509627213,45.2426509627213,45.2426509627213,82.057525830195,0.0,1.0
2019-06-26,49.5,49.5,49.5,49.5,28,45.2426509627213,45.2426509627213,45.2426509627213,45.2426509627213,30.6348096432728,0.0,1.0
2019-06-27,49.5,49.5,49.5,49.5,2,45.2426509627213,45.2426509627213,45.2426509627213,45.2426509627213,2.1882006888052,0.0,1.0
2019-06-28,49.5,49.5,49.5,49.5,100,45.2426509627213,45.2426509627213,45.2426509627213,45.2426509627213,109.41003444026,0.0,1.0
2019-07-01,49.5,49.5,49.5,49.5,31,45.2426509627213,45.2426509627213,45.2426509627213,45.2426509627213,33.9171106764806,0.0,1.0
2019-07-02,49.5,49.5,49.5,49.5,25,45.2426509627213,45.2426509627213,45.2426509627213,45.2426509627213,27.352508610065,0.0,1.0
2019-07-03,49.5,49.5,49.5,49.5,0,45.2426509627213,45.2426509627213,45.2426509627213,45.2426509627213,0,0.0,1.0
2019-07-05,49.5,49.5,49.5,49.5,36,45.2426509627213,45.2426509627213,45.2426509627213,45.2426509627213,39.3876123984936,0.0,1.0
2019-07-08,49.5,49.5,49.5,49.5,0,45.2426509627213,45.2426509627213,45.2426509627213,45.2426509627213,0,0.0,1.0
2019-07-09,51.13,51.13,51.13,51.13,163,46.7324594691705,46.7324594691705,46.7324594691705,46.7324594691705,178.338356137624,0.0,1.0
2019-07-10,53.5,53.5,53.5,53.5,1887,48.8986227576887,48.8986227576887,48.8986227576887,48.8986227576887,2064.56734988771,0.0,1.0
2019-07-11,53.15,53.15,53.15,53.15,278,48.5787252256291,48.5787252256291,48.5787252256291,48.5787252256291,304.159895743922,0.0,1.0
2019-07-12,53.16,53.16,53.03,53.03,362,48.5878651551165,48.5878651551165,48.46904607178,48.46904607178,396.064324673741,0.0,1.0
2019-07-15,52.76,52.76,52.62,52.62,252,48.2222679756198,48.2222679756198,48.0943089627959,48.0943089627959,275.713286789455,0.0,1.0
2019-07-16,54.87,54.87,54.87,54.87,109,50.150793097465,50.150793097465,50.150793097465,50.150793097465,119.256937539883,0.0,1.0
2019-07-17,54.87,54.87,54.87,54.87,0,50.150793097465,50.150793097465,50.150793097465,50.150793097465,0,0.0,1.0
2019-07-18,54.87,54.87,54.87,54.87,33,50.150793097465,50.150793097465,50.150793097465,50.150793097465,36.1053113652858,0.0,1.0
2019-07-19,54.87,54.87,54.87,54.87,11,50.150793097465,50.150793097465,50.150793097465,50.150793097465,12.0351037884286,0.0,1.0
2019-07-22,54.87,54.87,54.87,54.87,298,50.150793097465,50.150793097465,50.150793097465,50.150793097465,326.041902631975,0.0,1.0
2019-07-23,53.6,53.6,53.6,53.6,211,48.9900220525629,48.9900220525629,48.9900220525629,48.9900220525629,230.855172668948,0.0,1.0
2019-07-24,56.0,56.0,51.21,51.21,491,51.1836051295433,51.1836051295433,46.8055789050699,46.8055789050699,537.203269101676,0.0,1.0
2019-07-25,56.0,56.0,56.0,56.0,13,51.1836051295433,51.1836051295433,51.1836051295433,51.1836051295433,14.2233044772338,0.0,1.0
2019-07-26,56.0,56.0,56.0,56.0,0,51.1836051295433,51.1836051295433,51.1836051295433,51.1836051295433,0,0.0,1.0
2019-07-29,56.0,56.0,56.0,56.0,0,51.1836051295433,51.1836051295433,51.1836051295433,51.1836051295433,0,0.0,1.0
2019-07-30,56.0,56.0,56.0,56.0,21,51.1836051295433,51.1836051295433,51.1836051295433,51.1836051295433,22.9761072324546,0.0,1.0
2019-07-31,56.25,56.25,56.25,56.25,104,51.4121033667288,51.4121033667288,51.4121033667288,51.4121033667288,113.78643581787,0.0,1.0
2019-08-01,56.25,56.25,56.25,56.25,9,51.4121033667288,51.4121033667288,51.4121033667288,51.4121033667288,9.84690309962339,0.0,1.0
2019-08-02,56.25,56.25,56.25,56.25,12,51.4121033667288,51.4121033667288,51.4121033667288,51.4121033667288,13.1292041328312,0.0,1.0
2019-08-05,55.36,55.4,55.01,55.01,713,50.5986496423485,50.6352093602982,50.2787521102889,50.2787521102889,780.093545559054,0.0,1.0
2019-08-06,55.37,55.56,55.37,55.56,614,50.607789571836,50.7814482320969,50.607789571836,50.7814482320969,671.777611463196,0.0,1.0
2019-08-07,56.25,56.25,56.25,56.25,1198,51.4121033667288,51.4121033667288,51.4121033667288,51.4121033667288,1310.73221259431,0.0,1.0
2019-08-08,56.25,56.25,56.25,56.25,44,51.4121033667288,51.4121033667288,51.4121033667288,51.4121033667288,48.1404151537144,0.0,1.0
2019-08-09,56.25,56.25,56.25,56.25,54,51.4121033667288,51.4121033667288,51.4121033667288,51.4121033667288,59.0814185977403,0.0,1.0
2019-08-12,51.7,51.7,51.7,51.7,175,47.2534354499534,47.2534354499534,47.2534354499534,47.2534354499534,191.467560270455,0.0,1.0
2019-08-13,59.65,59.65,59.1,59.1,1212,54.5196793924511,54.5196793924511,54.0169832706431,54.0169832706431,1326.04961741595,0.0,1.0
2019-08-14,59.96,59.96,59.96,59.96,450,54.803017206561,54.803017206561,54.803017206561,54.803017206561,492.34515498117,0.0,1.0
2019-08-15,57.09,57.16,56.88,56.99,1068,52.1798574436719,52.2438369500839,51.9879189244362,52.0884581487978,1168.49916782198,0.0,1.0
2019-08-16,57.0898,57.0898,57.0898,57.0898,384,52.1796746450822,52.1796746450822,52.1796746450822,52.1796746450822,420.134532250598,0.0,1.0
2019-08-19,57.09,57.09,57.09,57.09,300,52.1798574436719,52.1798574436719,52.1798574436719,52.1798574436719,328.23010332078,0.0,1.0
2019-08-20,63.6,63.6,60.59,60.99,1441,58.1299515399814,58.1299515399814,55.3788327642684,55.7444299437651,1576.59859628414,0.0,1.0
2019-08-21,63.6,63.6,63.6,63.6,202,58.1299515399814,58.1299515399814,58.1299515399814,58.1299515399814,221.008269569325,0.0,1.0
2019-08-22,63.71,63.71,63.71,63.71,339,58.230490764343,58.230490764343,58.230490764343,58.230490764343,370.900016752481,0.0,1.0
2019-08-23,64.3,64.8,64.3,64.8,749,58.7697466041006,59.2267430784716,58.7697466041006,59.2267430784716,819.481157957547,0.0,1.0
2019-08-26,63.17,64.11,61.52,64.11,838,57.7369345720224,58.5960879438397,56.2288462065983,58.5960879438397,916.856088609378,0.0,1.0
2019-08-27,63.17,63.17,63.17,63.17,161,57.7369345720224,57.7369345720224,57.7369345720224,57.7369345720224,176.150155448818,0.0,1.0
2019-08-28,63.17,63.17,63.17,63.17,48,57.7369345720224,57.7369345720224,57.7369345720224,57.7369345720224,52.5168165313247,0.0,1.0
2019-08-29,63.17,63.17,63.17,63.17,166,57.7369345720224,57.7369345720224,57.7369345720224,57.7369345720224,181.620657170831,0.0,1.0
2019-08-30,61.87,62.0,61.87,62.0,310,56.548743738658,56.6675628219944,56.548743738658,56.6675628219944,339.171106764806,0.0,1.0
2019-09-03,61.87,61.87,61.87,61.87,1,56.548743738658,56.548743738658,56.548743738658,56.548743738658,1.0941003444026,0.0,1.0
2019-09-04,61.87,61.87,61.87,61.87,20,56.548743738658,56.548743738658,56.548743738658,56.548743738658,21.882006888052,0.0,1.0
2019-09-05,61.87,61.87,61.87,61.87,0,56.548743738658,56.548743738658,56.548743738658,56.548743738658,0,0.0,1.0
2019-09-06,61.87,61.87,61.87,61.87,29,56.548743738658,56.548743738658,56.548743738658,56.548743738658,31.7289099876754,0.0,1.0
2019-09-09,61.87,61.87,61.87,61.87,36,56.548743738658,56.548743738658,56.548743738658,56.548743738658,39.3876123984935,0.0,1.0
2019-09-10,61.72,61.72,61.71,61.71,987,56.4116447963467,56.4116447963467,56.4025048668593,56.4025048668593,1079.87703992537,0.0,1.0
2019-09-11,61.72,61.72,61.72,61.72,3,56.7498221873812,56.7498221873812,56.7498221873812,56.7498221873812,3.26274150055702,0.37,1.0
2019-09-12,61.35,61.35,61.35,61.35,100,56.4096174853505,56.4096174853505,56.4096174853505,56.4096174853505,108.758050018567,0.0,1.0
2019-09-13,61.35,61.35,61.35,61.35,0,56.4096174853505,56.4096174853505,56.4096174853505,56.4096174853505,0,0.0,1.0
2019-09-16,61.35,61.35,61.35,61.35,23,56.4096174853505,56.4096174853505,56.4096174853505,56.4096174853505,25.0143515042705,0.0,1.0
2019-09-17,62.51,62.51,62.51,62.51,333,57.476205199825,57.476205199825,57.476205199825,57.476205199825,362.164306561829,0.0,1.0
2019-09-18,62.51,62.51,62.51,62.51,6,57.476205199825,57.476205199825,57.476205199825,57.476205199825,6.52548300111403,0.0,1.0
2019-09-19,62.51,62.51,62.51,62.51,3,57.476205199825,57.476205199825,57.476205199825,57.476205199825,3.26274150055702,0.0,1.0
2019-09-20,62.51,62.51,62.51,62.51,23,57.476205199825,57.476205199825,57.476205199825,57.476205199825,25.0143515042705,0.0,1.0
2019-09-23,62.51,62.51,62.51,62.51,11,57.476205199825,57.476205199825,57.476205199825,57.476205199825,11.9633855020424,0.0,1.0
2019-09-24,62.51,62.51,62.5,62.51,1531,57.476205199825,57.476205199825,57.4670104781485,57.476205199825,1665.08574578426,0.0,1.0
2019-09-25,62.9381,63.79,62.9381,63.78,640,57.8698312347961,58.6531295744174,57.8698312347961,58.6439348527409,696.05152011883,0.0,1.0
2019-09-26,61.27,61.27,61.27,61.27,300,56.3360597119385,56.3360597119385,56.3360597119385,56.3360597119385,326.274150055702,0.0,1.0
2019-09-27,63.8,63.8,63.8,63.8,200,58.6623242960939,58.6623242960939,58.6623242960939,58.6623242960939,217.516100037135,0.0,1.0
2019-09-30,63.8,63.8,63.8,63.8,39,58.6623242960939,58.6623242960939,58.6623242960939,58.6623242960939,42.4156395072413,0.0,1.0
2019-10-01,63.8,63.8,63.8,63.8,48,58.6623242960939,58.6623242960939,58.6623242960939,58.6623242960939,52.2038640089123,0.0,1.0
2019-10-02,63.8,63.8,63.8,63.8,30,58.6623242960939,58.6623242960939,58.6623242960939,58.6623242960939,32.6274150055702,0.0,1.0
2019-10-03,63.8,63.8,63.8,63.8,265,58.6623242960939,58.6623242960939,58.6623242960939,58.6623242960939,288.208832549203,0.0,1.0
2019-10-04,64.29,64.29,64.03,64.03,766,59.1128656582426,59.1128656582426,58.8738028946535,58.8738028946535,833.086663142226,0.0,1.0
2019-10-07,61.55,61.55,61.55,61.55,125,56.5935119188806,56.5935119188806,56.5935119188806,56.5935119188806,135.947562523209,0.0,1.0
2019-10-08,61.55,61.55,61.55,61.55,433,56.5935119188806,56.5935119188806,56.5935119188806,56.5935119188806,470.922356580396,0.0,1.0
2019-10-09,61.55,61.55,61.55,61.55,693,56.5935119188806,56.5935119188806,56.5935119188806,56.5935119188806,753.693286628671,0.0,1.0
2019-10-10,67.13,67.13,67.13,67.13,647,61.7241666143697,61.7241666143697,61.7241666143697,61.7241666143697,703.66458362013,0.0,1.0
2019-10-11,68.27,69.79,67.86,69.79,1447,62.7723648854911,64.1699625803197,62.3953812967545,64.1699625803197,1573.72898376867,0.0,1.0
2019-10-14,67.75,69.77,67.75,69.77,1047,62.2942393583129,64.1515731369667,62.2942393583129,64.1515731369667,1138.6967836944,0.0,1.0
2019-10-15,67.7,67.7,67.7,67.7,419,62.2482657499304,62.2482657499304,62.2482657499304,62.2482657499304,455.696229577797,0.0,1.0
2019-10-16,67.7,67.7,67.7,67.7,179,62.2482657499304,62.2482657499304,62.2482657499304,62.2482657499304,194.676909533235,0.0,1.0
2019-10-17,67.5,67.5,67.5,67.5,237,62.0643713164003,62.0643713164003,62.0643713164003,62.0643713164003,257.756578544005,0.0,1.0
2019-10-18,67.5,67.5,67.5,67.5,37,62.0643713164003,62.0643713164003,62.0643713164003,62.0643713164003,40.2404785068699,0.0,1.0
2019-10-21,67.5,67.5,67.5,67.5,91,62.0643713164003,62.0643713164003,62.0643713164003,62.0643713164003,98.9698255168963,0.0,1.0
2019-10-22,67.5,67.5,67.5,67.5,134,62.0643713164003,62.0643713164003,62.0643713164003,62.0643713164003,145.73578702488,0.0,1.0
2019-10-23,67.5,67.5,67.5,67.5,67,62.0643713164003,62.0643713164003,62.0643713164003,62.0643713164003,72.8678935124401,0.0,1.0
2019-10-24,67.5,67.5,67.5,67.5,173,62.0643713164003,62.0643713164003,62.0643713164003,62.0643713164003,188.151426532122,0.0,1.0
2019-10-25,67.5,67.5,67.5,67.5,34,62.0643713164003,62.0643713164003,62.0643713164003,62.0643713164003,36.9777370063129,0.0,1.0
2019-10-28,67.5,67.5,67.5,67.5,169,62.0643713164003,62.0643713164003,62.0643713164003,62.0643713164003,183.801104531379,0.0,1.0
2019-10-29,67.5,67.5,67.5,67.5,295,62.0643713164003,62.0643713164003,62.0643713164003,62.0643713164003,320.836247554774,0.0,1.0
2019-10-30,67.5,67.5,67.5,67.5,34,62.0643713164003,62.0643713164003,62.0643713164003,62.0643713164003,36.9777370063129,0.0,1.0
2019-10-31,68.0,68.0,68.0,68.0,784,62.5241074002255,62.5241074002255,62.5241074002255,62.5241074002255,852.663112145568,0.0,1.0
2019-11-01,66.74,66.91,66.74,66.87,525,61.3655724689861,61.5218827374866,61.3655724689861,61.4851038507806,570.979762597478,0.0,1.0
2019-11-04,66.74,66.74,66.74,66.74,321,61.3655724689861,61.3655724689861,61.3655724689861,61.3655724689861,349.113340559601,0.0,1.0
2019-11-05,66.74,66.74,66.74,66.74,39,61.3655724689861,61.3655724689861,61.3655724689861,61.3655724689861,42.4156395072412,0.0,1.0
2019-11-06,64.5,64.5,64.5,64.5,1082,59.3059548134492,59.3059548134492,59.3059548134492,59.3059548134492,1176.7621012009,0.0,1.0
2019-11-07,63.17,63.26,63.1,63.1,910,58.0830568304742,58.1658093255627,58.0186937787387,58.0186937787387,989.698255168963,0.0,1.0
2019-11-08,63.75,64.67,63.75,64.11,539,58.6163506877114,59.4622650819498,58.6163506877114,58.9473606680656,586.205889600078,0.0,1.0
2019-11-11,63.75,63.75,63.75,63.75,92,58.6163506877114,58.6163506877114,58.6163506877114,58.6163506877114,100.057406017082,0.0,1.0
2019-11-12,63.75,63.75,63.75,63.75,64,58.6163506877114,58.6163506877114,58.6163506877114,58.6163506877114,69.6051520118831,0.0,1.0
2019-11-13,63.75,63.75,63.75,63.75,76,58.6163506877114,58.6163506877114,58.6163506877114,58.6163506877114,82.6561180141112,0.0,1.0
2019-11-14,63.75,63.75,63.75,63.75,79,58.6163506877114,58.6163506877114,58.6163506877114,58.6163506877114,85.9188595146682,0.0,1.0
2019-11-15,68.34,68.34,68.34,68.34,333,62.8367279372267,62.8367279372267,62.8367279372267,62.8367279372267,362.164306561829,0.0,1.0
2019-11-18,68.34,68.34,68.34,68.34,318,62.8367279372267,62.8367279372267,62.8367279372267,62.8367279372267,345.850599059044,0.0,1.0
2019-11-19,70.11,70.11,70.11,70.11,709,64.4641936739678,64.4641936739678,64.4641936739678,64.4641936739678,771.094574631642,0.0,1.0
2019-11-20,70.11,70.11,70.11,70.11,123,64.4641936739678,64.4641936739678,64.4641936739678,64.4641936739678,133.772401522838,0.0,1.0
2019-11-21,71.7,71.7,70.0,70.22,1919,65.9261544205319,65.9261544205319,64.3630517355263,64.5653356124094,2087.06697985631,0.0,1.0
2019-11-22,71.7,71.7,71.7,71.7,50,65.9261544205319,65.9261544205319,65.9261544205319,65.9261544205319,54.3790250092837,0.0,1.0
2019-11-25,71.7,71.7,71.7,71.7,169,65.9261544205319,65.9261544205319,65.9261544205319,65.9261544205319,183.801104531379,0.0,1.0
2019-11-26,71.7,71.7,71.7,71.7,38,65.9261544205319,65.9261544205319,65.9261544205319,65.9261544205319,41.3280590070556,0.0,1.0
2019-11-27,70.11,70.11,70.11,70.11,465,64.4641936739678,64.4641936739678,64.4641936739678,64.4641936739678,505.724932586338,0.0,1.0
2019-11-29,70.1,70.32,65.28,70.32,1389,64.4549989522913,64.6572828291744,60.0231431042165,64.6572828291744,1510.6493147579,0.0,1.0
2019-12-02,70.1,70.1,70.1,70.1,331,64.4549989522913,64.4549989522913,64.4549989522913,64.4549989522913,359.989145561458,0.0,1.0
2019-12-03,70.1,70.1,70.1,70.1,7,64.4549989522913,64.4549989522913,64.4549989522913,64.4549989522913,7.61306350129971,0.0,1.0
2019-12-04,70.1,70.1,70.1,70.1,20,64.4549989522913,64.4549989522913,64.4549989522913,64.4549989522913,21.7516100037135,0.0,1.0
2019-12-05,70.1,70.1,70.1,70.1,12,64.4549989522913,64.4549989522913,64.4549989522913,64.4549989522913,13.0509660022281,0.0,1.0
2019-12-06,70.1,70.1,70.1,70.1,122,64.4549989522913,64.4549989522913,64.4549989522913,64.4549989522913,132.684821022652,0.0,1.0
2019-12-09,68.5,68.5,66.16,66.16,1025,62.9838434840507,62.9838434840507,60.8322786117488,60.8322786117488,1114.77001269031,0.0,1.0
2019-12-10,68.5,68.5,68.5,68.5,13,62.9838434840507,62.9838434840507,62.9838434840507,62.9838434840507,14.1385465024137,0.0,1.0
2019-12-11,68.5,68.5,68.5,68.5,246,62.9838434840507,62.9838434840507,62.9838434840507,62.9838434840507,267.544803045676,0.0,1.0
2019-12-12,73.68,74.0,73.68,74.0,330,67.7467093124797,68.0409404061278,67.7467093124797,68.0409404061278,358.901565061272,0.0,1.0
2019-12-13,71.51,72.0,71.27,72.0,842,65.7514547086784,66.201996070827,65.5307813884423,66.201996070827,915.742781156336,0.0,1.0
2019-12-16,68.92,68.92,68.92,68.92,146,63.3700217944639,63.3700217944639,63.3700217944639,63.3700217944639,158.786753027108,0.0,1.0
2019-12-17,64.06,67.63,64.06,67.63,687,58.9013870596831,62.1839026981949,58.9013870596831,62.1839026981949,747.167803627557,0.0,1.0
2019-12-18,65.65,65.84,64.52,64.67,1129,60.3633478062472,60.5380475181007,59.3243442568022,59.4622650819498,1227.87838470962,0.0,1.0
2019-12-19,65.65,65.65,65.65,65.65,18,60.3633478062472,60.3633478062472,60.3633478062472,60.3633478062472,19.5764490033421,0.0,1.0
2019-12-20,68.24,68.24,68.24,68.24,467,62.7447807204616,62.7447807204616,62.7447807204616,62.7447807204616,507.900093586709,0.0,1.0
2019-12-23,67.7806,67.7806,67.7806,67.7806,123,62.7447687673235,62.7447687673235,62.7447687673235,62.7447687673235,132.871854718537,0.459387,1.0
2019-12-24,68.24,68.24,68.24,68.24,82,63.1700371593369,63.1700371593369,63.1700371593369,63.1700371593369,88.5812364790247,0.0,1.0
2019-12-26,68.24,68.24,68.24,68.24,26,63.1700371593369,63.1700371593369,63.1700371593369,63.1700371593369,28.0867335177395,0.0,1.0
2019-12-27,68.24,68.24,68.24,68.24,112,63.1700371593369,63.1700371593369,63.1700371593369,63.1700371593369,120.98900592257,0.0,1.0
2019-12-30,68.24,68.24,68.24,68.24,244,63.1700371593369,63.1700371593369,63.1700371593369,63.1700371593369,263.583191474171,0.0,1.0
2019-12-31,68.24,68.24,68.24,68.24,74,63.1700371593369,63.1700371593369,63.1700371593369,63.1700371593369,79.9391646274125,0.0,1.0
2020-01-02,68.32,68.32,68.1,68.1,278,63.2440934748813,63.2440934748813,63.0404386071343,63.0404386071343,300.311996843523,0.0,1.0
2020-01-03,68.32,68.32,68.32,68.32,1,63.2440934748813,63.2440934748813,63.2440934748813,63.2440934748813,1.08025898145152,0.0,1.0
2020-01-06,63.05,63.05,63.05,63.05,223,58.3656336883967,58.3656336883967,58.3656336883967,58.3656336883967,240.897752863689,0.0,1.0
2020-01-07,63.05,63.05,63.05,63.05,48,58.3656336883967,58.3656336883967,58.3656336883967,58.3656336883967,51.852431109673,0.0,1.0
2020-01-08,63.05,63.05,63.05,63.05,353,58.3656336883967,58.3656336883967,58.3656336883967,58.3656336883967,381.331420452387,0.0,1.0
2020-01-09,63.05,63.05,63.05,63.05,205,58.3656336883967,58.3656336883967,58.3656336883967,58.3656336883967,221.453091197562,0.0,1.0
2020-01-10,63.05,63.05,63.05,63.05,238,58.3656336883967,58.3656336883967,58.3656336883967,58.3656336883967,257.101637585462,0.0,1.0
2020-01-13,74.98,74.98,74.98,74.98,323,69.409281743949,69.409281743949,69.409281743949,69.409281743949,348.923651008841,0.0,1.0
2020-01-14,74.98,74.98,74.98,74.98,416,69.409281743949,69.409281743949,69.409281743949,69.409281743949,449.387736283833,0.0,1.0
2020-01-15,74.98,74.98,74.98,74.98,105,69.409281743949,69.409281743949,69.409281743949,69.409281743949,113.42719305241,0.0,1.0
2020-01-16,74.98,74.98,74.98,74.98,69,69.409281743949,69.409281743949,69.409281743949,69.409281743949,74.537869720155,0.0,1.0
2020-01-17,74.98,74.98,74.98,74.98,205,69.409281743949,69.409281743949,69.409281743949,69.409281743949,221.453091197562,0.0,1.0
2020-01-21,73.13,73.13,73.1,73.1,345,67.6967294469858,67.6967294469858,67.6689583286566,67.6689583286566,372.689348600774,0.0,1.0
2020-01-22,73.9,75.23,73.65,75.14,1511,68.4095214841002,69.6407077300252,68.1780954980241,69.5573943750378,1632.27132097325,0.0,1.0
2020-01-23,73.9,73.9,73.9,73.9,115,68.4095214841002,68.4095214841002,68.4095214841002,68.4095214841002,124.229782866925,0.0,1.0
2020-01-24,73.9,73.9,73.9,73.9,121,68.4095214841002,68.4095214841002,68.4095214841002,68.4095214841002,130.711336755634,0.0,1.0
2020-01-27,72.99,72.99,72.99,72.99,579,67.5671308947831,67.5671308947831,67.5671308947831,67.5671308947831,625.469950260431,0.0,1.0
2020-01-28,69.88,69.88,69.88,69.88,445,64.6881916279962,64.6881916279962,64.6881916279962,64.6881916279962,480.715246745927,0.0,1.0
2020-01-29,69.88,69.88,69.88,69.88,344,64.6881916279962,64.6881916279962,64.6881916279962,64.6881916279962,371.609089619323,0.0,1.0
2020-01-30,69.8829,69.8829,69.8829,69.8829,23,64.6908761694347,64.6908761694347,64.6908761694347,64.6908761694347,24.845956573385,0.0,1.0
2020-01-31,69.88,69.88,69.88,69.88,286,64.6881916279962,64.6881916279962,64.6881916279962,64.6881916279962,308.954068695135,0.0,1.0
2020-02-03,67.72,68.74,67.23,68.74,961,62.6886711082986,63.6328891314892,62.2350761755894,63.6328891314892,1038.12888117491,0.0,1.0
2020-02-04,67.49,69.0,67.49,67.75,842,62.4757592011086,63.8735721570083,62.4757592011086,62.7164422266277,909.57806238218,0.0,1.0
2020-02-05,67.49,67.49,67.49,67.49,182,62.4757592011086,62.4757592011086,62.4757592011086,62.4757592011086,196.607134624177,0.0,1.0
2020-02-06,70.95,70.95,70.95,70.95,425,65.678694848402,65.678694848402,65.678694848402,65.678694848402,459.110067116896,0.0,1.0
2020-02-07,70.95,70.95,70.95,70.95,116,65.678694848402,65.678694848402,65.678694848402,65.678694848402,125.310041848376,0.0,1.0
2020-02-10,70.95,70.95,70.95,70.95,129,65.678694848402,65.678694848402,65.678694848402,65.678694848402,139.353408607246,0.0,1.0
2020-02-11,70.95,70.95,70.95,70.95,112,65.678694848402,65.678694848402,65.678694848402,65.678694848402,120.98900592257,0.0,1.0
2020-02-12,70.95,70.95,70.95,70.95,128,65.678694848402,65.678694848402,65.678694848402,65.678694848402,138.273149625795,0.0,1.0
2020-02-13,70.95,70.95,70.95,70.95,35,65.678694848402,65.678694848402,65.678694848402,65.678694848402,37.8090643508032,0.0,1.0
2020-02-14,70.95,70.95,70.95,70.95,33,65.678694848402,65.678694848402,65.678694848402,65.678694848402,35.6485463879002,0.0,1.0
2020-02-18,70.95,70.95,70.95,70.95,165,65.678694848402,65.678694848402,65.678694848402,65.678694848402,178.242731939501,0.0,1.0
2020-02-19,70.95,70.95,70.95,70.95,23,65.678694848402,65.678694848402,65.678694848402,65.678694848402,24.845956573385,0.0,1.0
2020-02-20,71.1,71.1,71.1,71.1,456,65.8175504400477,65.8175504400477,65.8175504400477,65.8175504400477,492.598095541893,0.0,1.0
2020-02-21,71.1,71.1,71.1,71.1,104,65.8175504400477,65.8175504400477,65.8175504400477,65.8175504400477,112.346934070958,0.0,1.0
2020-02-24,65.45,65.45,65.45,65.45,515,60.5873231547275,60.5873231547275,60.5873231547275,60.5873231547275,556.333375447533,0.0,1.0
2020-02-25,71.82,71.82,67.7,67.7,842,66.4840572799469,66.4840572799469,62.6701570294125,62.6701570294125,909.57806238218,0.0,1.0
2020-02-26,68.01,69.95,65.02,65.02,645,62.9571252521469,64.7529909040976,60.1892704586765,60.1892704586765,696.767043036231,0.0,1.0
2020-02-27,68.01,68.01,68.01,68.01,130,62.9571252521469,62.9571252521469,62.9571252521469,62.9571252521469,140.433667588698,0.0,1.0
2020-02-28,68.01,68.01,68.01,68.01,331,62.9571252521469,62.9571252521469,62.9571252521469,62.9571252521469,357.565722860453,0.0,1.0
2020-03-02,68.01,68.01,68.01,68.01,26,62.9571252521469,62.9571252521469,62.9571252521469,62.9571252521469,28.0867335177395,0.0,1.0
2020-03-03,62.08,62.08,62.08,62.08,999,57.4677008624214,57.4677008624214,57.4677008624214,57.4677008624214,1079.17872247007,0.0,1.0
2020-03-04,62.08,62.08,62.08,62.08,176,57.4677008624214,57.4677008624214,57.4677008624214,57.4677008624214,190.125580735468,0.0,1.0
2020-03-05,57.91,58.0,57.91,58.0,356,53.6075154146718,53.6908287696592,53.6075154146718,53.6908287696592,384.572197396741,0.0,1.0
2020-03-06,57.91,57.91,57.91,57.91,21,53.6075154146718,53.6075154146718,53.6075154146718,53.6075154146718,22.6854386104819,0.0,1.0
2020-03-09,49.2,49.2,49.2,49.2,601,45.5446340597798,45.5446340597798,45.5446340597798,45.5446340597798,649.235647852364,0.0,1.0
2020-03-10,49.2,49.2,49.2,49.2,288,45.5446340597798,45.5446340597798,45.5446340597798,45.5446340597798,311.114586658038,0.0,1.0
2020-03-11,49.2,49.2,49.2,49.2,92,45.5446340597798,45.5446340597798,45.5446340597798,45.5446340597798,99.38382629354,0.0,1.0
2020-03-12,42.36,42.88,42.36,42.88,532,39.2128190807373,39.6941851317756,39.2128190807373,39.6941851317756,574.697778132209,0.0,1.0
2020-03-13,43.0,44.45,43.0,44.45,560,39.8052696050921,41.1475403243336,39.8052696050921,41.1475403243336,604.945029612852,0.0,1.0
2020-03-16,43.0,43.0,43.0,43.0,42,39.8052696050921,39.8052696050921,39.8052696050921,39.8052696050921,45.3708772209639,0.0,1.0
2020-03-17,38.12,38.12,38.12,38.12,659,35.2878343568863,35.2878343568863,35.2878343568863,35.2878343568863,711.890668776553,0.0,1.0
2020-03-18,39.0,39.0,36.75,38.45,1081,36.1024538278743,36.1024538278743,34.0196199531892,35.5933166585068,1167.75995894909,0.0,1.0
2020-03-19,42.0,42.0,40.81,40.81,339,38.8795656607877,38.8795656607877,37.7779779670654,37.7779779670654,366.207794712065,0.0,1.0
2020-03-20,42.0,42.0,42.0,42.0,61,38.8795656607877,38.8795656607877,38.8795656607877,38.8795656607877,65.8957978685427,0.0,1.0
2020-03-23,39.06,39.06,39.06,39.06,546,36.1579960645325,36.1579960645325,36.1579960645325,36.1579960645325,589.821403872531,0.0,1.0
2020-03-24,39.06,39.06,39.06,39.06,98,36.1579960645325,36.1579960645325,36.1579960645325,36.1579960645325,105.865380182249,0.0,1.0
2020-03-25,39.06,39.06,39.06,39.06,265,36.1579960645325,36.1579960645325,36.1579960645325,36.1579960645325,286.268630084653,0.0,1.0
2020-03-26,39.06,39.06,39.06,39.06,300,36.1579960645325,36.1579960645325,36.1579960645325,36.1579960645325,324.077694435456,0.0,1.0
2020-03-27,55.28,59.98,54.52,59.98,6442,51.172914041151,55.523722579382,50.4693790434796,55.523722579382,6959.0283585107,0.0,1.0
2020-03-30,51.64,55.99,51.64,55.99,4172,47.8033516838827,51.8301638416072,47.8033516838827,51.8301638416072,4506.84047061575,0.0,1.0
2020-03-31,53.5,54.1,53.5,54.1,1493,49.5251610202891,50.0805833868717,49.5251610202891,50.0805833868717,1612.82665930712,0.0,1.0
2020-04-01,50.26,52.85,50.26,52.85,1091,46.5258802407426,48.9234534564912,46.5258802407426,48.9234534564912,1178.56254876361,0.0,1.0
2020-04-02,50.26,50.26,50.26,50.26,219,46.5258802407426,46.5258802407426,46.5258802407426,46.5258802407426,236.576716937883,0.0,1.0
2020-04-03,50.26,50.26,50.26,50.26,151,46.5258802407426,46.5258802407426,46.5258802407426,46.5258802407426,163.11910619918,0.0,1.0
2020-04-06,59.03,59.03,59.03,59.03,721,54.6443038322928,54.6443038322928,54.6443038322928,54.6443038322928,778.866725626546,0.0,1.0
2020-04-07,60.21,60.21,60.21,60.21,702,55.736634486572,55.736634486572,55.736634486572,55.736634486572,758.341804978968,0.0,1.0
2020-04-08,60.21,60.21,60.21,60.21,77,55.736634486572,55.736634486572,55.736634486572,55.736634486572,83.1799415717671,0.0,1.0
2020-04-09,60.21,60.21,60.21,60.21,88,55.736634486572,55.736634486572,55.736634486572,55.736634486572,95.0627903677339,0.0,1.0
2020-04-13,60.21,60.21,60.21,60.21,340,55.736634486572,55.736634486572,55.736634486572,55.736634486572,367.288053693517,0.0,1.0
2020-04-14,60.21,60.21,60.21,60.21,141,55.736634486572,55.736634486572,55.736634486572,55.736634486572,152.316516384664,0.0,1.0
2020-04-15,62.95,62.95,62.95,62.95,343,58.2730632939663,58.2730632939663,58.2730632939663,58.2730632939663,370.528830637871,0.0,1.0
2020-04-16,63.45,64.0,63.45,64.0,455,58.7359152661185,59.245052435486,58.7359152661185,59.245052435486,491.517836560442,0.0,1.0
2020-04-17,63.45,63.45,63.45,63.45,362,58.7359152661185,58.7359152661185,58.7359152661185,58.7359152661185,391.05375128545,0.0,1.0
2020-04-20,63.45,63.45,63.45,63.45,236,58.7359152661185,58.7359152661185,58.7359152661185,58.7359152661185,254.941119622559,0.0,1.0
2020-04-21,62.01,62.01,62.01,62.01,376,57.4029015863201,57.4029015863201,57.4029015863201,57.4029015863201,406.177377025772,0.0,1.0
2020-04-22,62.01,62.01,62.01,62.01,448,57.4029015863201,57.4029015863201,57.4029015863201,57.4029015863201,483.956023690281,0.0,1.0
2020-04-23,67.8,68.36,67.4,68.36,1001,62.762727423843,63.2811216326535,62.3924458461212,63.2811216326535,1081.33924043297,0.0,1.0
2020-04-24,67.8,67.8,67.8,67.8,212,62.762727423843,62.762727423843,62.762727423843,62.762727423843,229.014904067722,0.0,1.0
2020-04-27,65.98,65.98,63.89,63.89,1205,61.0779462452088,61.0779462452088,59.1432250016125,59.1432250016125,1301.71207264908,0.0,1.0
2020-04-28,65.98,65.98,65.98,65.98,100,61.0779462452088,61.0779462452088,61.0779462452088,61.0779462452088,108.025898145152,0.0,1.0
2020-04-29,69.01,69.34,68.5,68.83,685,63.8828291964514,64.1883114980718,63.4107201848561,63.7162024864766,739.977402294291,0.0,1.0
2020-04-30,69.01,69.01,69.01,69.01,34,63.8828291964514,63.8828291964514,63.8828291964514,63.8828291964514,36.7288053693517,0.0,1.0
2020-05-01,69.01,69.01,69.01,69.01,143,63.8828291964514,63.8828291964514,63.8828291964514,63.8828291964514,154.477034347567,0.0,1.0
2020-05-04,69.01,69.01,69.01,69.01,802,63.8828291964514,63.8828291964514,63.8828291964514,63.8828291964514,866.367703124119,0.0,1.0
2020-05-05,69.01,69.01,69.01,69.01,62,63.8828291964514,63.8828291964514,63.8828291964514,63.8828291964514,66.9760568499942,0.0,1.0
2020-05-06,69.01,69.01,69.01,69.01,90,63.8828291964514,63.8828291964514,63.8828291964514,63.8828291964514,97.2233083306368,0.0,1.0
2020-05-07,64.39,64.39,64.39,64.39,181,59.6060769737647,59.6060769737647,59.6060769737647,59.6060769737647,195.526875642725,0.0,1.0
2020-05-08,64.39,64.39,64.39,64.39,88,59.6060769737647,59.6060769737647,59.6060769737647,59.6060769737647,95.0627903677338,0.0,1.0
2020-05-11,69.35,69.35,64.52,64.52,2286,64.1975685375149,64.1975685375149,59.7264184865243,59.7264184865243,2469.47203159817,0.0,1.0
2020-05-12,72.79,72.79,72.79,72.79,422,67.3819901059223,67.3819901059223,67.3819901059223,67.3819901059223,455.869290172541,0.0,1.0
2020-05-13,72.7877,72.7877,72.7877,72.7877,94,67.3798609868503,67.3798609868503,67.3798609868503,67.3798609868503,101.544344256443,0.0,1.0
2020-05-14,67.7,67.75,67.7,67.75,816,62.6701570294125,62.7164422266277,62.6701570294125,62.7164422266277,881.491328864441,0.0,1.0
2020-05-15,67.7,67.7,67.7,67.7,343,62.6701570294125,62.6701570294125,62.6701570294125,62.6701570294125,370.528830637872,0.0,1.0
2020-05-18,67.7,67.7,67.7,67.7,357,62.6701570294125,62.6701570294125,62.6701570294125,62.6701570294125,385.652456378193,0.0,1.0
2020-05-19,67.7,67.7,67.7,67.7,131,62.6701570294125,62.6701570294125,62.6701570294125,62.6701570294125,141.513926570149,0.0,1.0
2020-05-20,76.08,78.78,74.99,75.76,5072,70.4275560826839,72.926956732306,69.4185387833921,70.1313308205065,5479.07355392212,0.0,1.0
2020-05-21,76.08,76.08,76.08,76.08,445,70.4275560826839,70.4275560826839,70.4275560826839,70.4275560826839,480.715246745927,0.0,1.0
2020-05-22,76.08,76.08,76.08,76.08,105,70.4275560826839,70.4275560826839,70.4275560826839,70.4275560826839,113.42719305241,0.0,1.0
2020-05-26,75.05,75.05,75.05,75.05,1420,69.4740810200503,69.4740810200503,69.4740810200503,69.4740810200503,1533.96775366116,0.0,1.0
2020-05-27,75.5,75.5,75.49,75.49,1267,69.8906477949874,69.8906477949874,69.8813907555443,69.8813907555443,1368.68812949908,0.0,1.0
2020-05-28,75.5,75.5,75.5,75.5,114,69.8906477949874,69.8906477949874,69.8906477949874,69.8906477949874,123.149523885473,0.0,1.0
2020-05-29,76.99,76.99,76.99,76.99,255,71.269946672001,71.269946672001,71.269946672001,71.269946672001,275.466040270138,0.0,1.0
2020-06-01,75.64,75.64,75.64,75.64,1372,70.02024634719,70.02024634719,70.02024634719,70.02024634719,1482.11532255149,0.0,1.0
2020-06-02,79.44,80.0,74.35,74.35,1228,73.537921335547,74.0563155443575,68.8260882590372,68.8260882590372,1326.55802922247,0.0,1.0
2020-06-03,77.2,77.2,76.37,76.37,736,71.464344500305,71.464344500305,70.6960102265323,70.6960102265323,795.070610348318,0.0,1.0
2020-06-04,77.2,77.2,77.2,77.2,219,71.464344500305,71.464344500305,71.464344500305,71.464344500305,236.576716937883,0.0,1.0
2020-06-05,77.68,77.68,77.68,77.68,295,71.9086823935711,71.9086823935711,71.9086823935711,71.9086823935711,318.676399528199,0.0,1.0
2020-06-08,77.68,77.68,77.68,77.68,47,71.9086823935711,71.9086823935711,71.9086823935711,71.9086823935711,50.7721721282215,0.0,1.0
2020-06-09,83.55,83.57,83.26,83.26,874,77.3425645466383,77.3610786255244,77.07411040279,77.07411040279,944.146349788629,0.0,1.0
2020-06-10,87.0,88.68,87.0,87.41,892,80.5362431544887,82.0914257809203,80.5362431544887,80.9157817716536,963.591011454757,0.0,1.0
2020-06-11,79.79,82.79,79.79,82.79,630,73.8619177160535,76.6390295489669,73.8619177160535,76.6390295489669,680.563158314458,0.0,1.0
2020-06-12,79.79,79.79,79.79,79.79,123,73.8619177160535,73.8619177160535,73.8619177160535,73.8619177160535,132.871854718537,0.0,1.0
2020-06-15,83.05,84.5,79.1,79.1,550,76.8797125744861,78.2219832937276,73.2231819944834,73.2231819944834,594.142439798336,0.0,1.0
2020-06-16,85.27,85.27,85.27,85.27,435,78.934775330842,78.934775330842,78.934775330842,78.934775330842,469.912656931412,0.0,1.0
2020-06-17,87.6,87.6,87.6,87.6,306,81.0916655210714,81.0916655210714,81.0916655210714,81.0916655210714,330.559248324165,0.0,1.0
2020-06-18,89.0,91.89,88.66,91.89,962,82.3876510430977,85.0629354421376,82.0729117020342,85.0629354421376,1039.20914015636,0.0,1.0
2020-06-19,89.0,89.0,89.0,89.0,116,82.3876510430977,82.3876510430977,82.3876510430977,82.3876510430977,125.310041848376,0.0,1.0
2020-06-22,86.04,86.54,86.04,86.54,1026,79.6475673679565,80.1104193401087,79.6475673679565,80.1104193401087,1108.34571496926,0.0,1.0
2020-06-23,87.47,87.47,86.75,86.8,501,80.9713240083119,80.9713240083119,80.3048171684126,80.3511023656279,541.209749707211,0.0,1.0
2020-06-24,88.96,88.97,82.52,82.52,1972,82.3506228853255,82.3598799247685,76.3890894840047,76.3890894840047,2130.2707114224,0.0,1.0
2020-06-25,80.7,80.7,80.7,80.7,232,74.7043083053706,74.7043083053706,74.7043083053706,74.7043083053706,250.620083696753,0.0,1.0
2020-06-26,80.7,80.7,80.7,80.7,163,74.7043083053706,74.7043083053706,74.7043083053706,74.7043083053706,176.082213976598,0.0,1.0
2020-06-29,77.59,80.65,77.59,80.65,1681,71.8253690385837,74.6580231081554,71.8253690385837,74.6580231081554,1815.91534782001,0.0,1.0
2020-06-30,77.59,77.59,77.59,77.59,135,71.8253690385837,71.8253690385837,71.8253690385837,71.8253690385837,145.834962495955,0.0,1.0
2020-07-01,77.59,77.59,77.59,77.59,368,71.8253690385837,71.8253690385837,71.8253690385837,71.8253690385837,397.53530517416,0.0,1.0
2020-07-02,82.38,82.38,82.38,82.38,231,76.2594909318021,76.2594909318021,76.2594909318021,76.2594909318021,249.539824715301,0.0,1.0
2020-07-06,82.38,82.38,82.38,82.38,144,76.2594909318021,76.2594909318021,76.2594909318021,76.2594909318021,155.557293329019,0.0,1.0
2020-07-07,82.38,82.38,82.38,82.38,161,76.2594909318021,76.2594909318021,76.2594909318021,76.2594909318021,173.921696013695,0.0,1.0
2020-07-08,82.38,82.38,82.38,82.38,275,76.2594909318021,76.2594909318021,76.2594909318021,76.2594909318021,297.071219899168,0.0,1.0
2020-07-09,82.38,82.38,82.38,82.38,119,76.2594909318021,76.2594909318021,76.2594909318021,76.2594909318021,128.550818792731,0.0,1.0
2020-07-10,82.3,82.3,81.5,81.5,332,76.1854346162577,76.1854346162577,75.4448714608142,75.4448714608142,358.645981841905,0.0,1.0
2020-07-13,76.55,76.55,76.55,76.55,340,70.862636936507,70.862636936507,70.862636936507,70.862636936507,367.288053693517,0.0,1.0
2020-07-14,78.2,79.0,78.2,79.0,328,72.3900484446094,73.130611600053,72.3900484446094,73.130611600053,354.324945916099,0.0,1.0
2020-07-15,78.2,78.2,78.2,78.2,106,72.3900484446094,72.3900484446094,72.3900484446094,72.3900484446094,114.507452033861,0.0,1.0
2020-07-16,78.2,78.2,78.2,78.2,51,72.3900484446094,72.3900484446094,72.3900484446094,72.3900484446094,55.0932080540276,0.0,1.0
2020-07-17,78.3,78.3,78.3,78.3,254,72.4826188390399,72.4826188390399,72.4826188390399,72.4826188390399,274.385781288686,0.0,1.0
2020-07-20,78.3,78.3,78.3,78.3,66,72.4826188390399,72.4826188390399,72.4826188390399,72.4826188390399,71.2970927758003,0.0,1.0
2020-07-21,82.52,83.2,82.52,83.2,521,76.3890894840047,77.0185681661318,76.3890894840047,77.0185681661318,562.814929336242,0.0,1.0
2020-07-22,88.02,88.02,88.02,88.02,260,81.4804611776793,81.4804611776793,81.4804611776793,81.4804611776793,280.867335177395,0.0,1.0
2020-07-23,86.01,86.05,86.0,86.0,549,79.6197962496273,79.6568244073995,79.6105392101843,79.6105392101843,593.062180816885,0.0,1.0
2020-07-24,82.6,83.6,82.6,83.6,973,76.4631457995491,77.3888497438536,76.4631457995491,77.3888497438536,1051.09198895233,0.0,1.0
2020-07-27,82.6,82.6,82.6,82.6,117,76.4631457995491,76.4631457995491,76.4631457995491,76.4631457995491,126.390300829828,0.0,1.0
2020-07-28,86.81,86.81,86.1,86.1,457,80.3603594050709,80.3603594050709,79.7031096046147,79.7031096046147,493.678354523345,0.0,1.0
2020-07-29,86.81,86.81,86.81,86.81,146,80.3603594050709,80.3603594050709,80.3603594050709,80.3603594050709,157.717811291922,0.0,1.0
2020-07-30,86.81,86.81,86.81,86.81,66,80.3603594050709,80.3603594050709,80.3603594050709,80.3603594050709,71.2970927758004,0.0,1.0
2020-07-31,86.81,86.81,86.81,86.81,17,80.3603594050709,80.3603594050709,80.3603594050709,80.3603594050709,18.3644026846758,0.0,1.0
2020-08-03,86.81,86.81,86.81,86.81,113,80.3603594050709,80.3603594050709,80.3603594050709,80.3603594050709,122.069264904022,0.0,1.0
2020-08-04,91.96,94.55,86.26,92.7,1413,85.1277347182389,87.5253079339875,79.8512222357034,85.8127556370242,1526.405940791,0.0,1.0
2020-08-05,94.0,95.0,94.0,94.8,1014,87.01617076462,87.9418747089245,87.01617076462,87.7567339200636,1095.38260719184,0.0,1.0
2020-08-06,92.9,92.9,91.96,92.9,674,85.9978964258851,85.9978964258851,85.1277347182389,85.9978964258851,728.094553498325,0.0,1.0
2020-08-07,92.3,92.3,92.3,92.3,143,85.4424740593024,85.4424740593024,85.4424740593024,85.4424740593024,154.477034347567,0.0,1.0
2020-08-10,92.3,92.3,92.3,92.3,19,85.4424740593024,85.4424740593024,85.4424740593024,85.4424740593024,20.5249206475789,0.0,1.0
2020-08-11,92.3,92.3,92.3,92.3,65,85.4424740593024,85.4424740593024,85.4424740593024,85.4424740593024,70.2168337943489,0.0,1.0
2020-08-12,94.92,94.92,94.92,94.92,313,87.8678183933801,87.8678183933801,87.8678183933801,87.8678183933801,338.121061194326,0.0,1.0
2020-08-13,94.92,94.92,94.92,94.92,44,87.8678183933801,87.8678183933801,87.8678183933801,87.8678183933801,47.5313951838669,0.0,1.0
2020-08-14,94.92,94.92,94.92,94.92,77,87.8678183933801,87.8678183933801,87.8678183933801,87.8678183933801,83.1799415717671,0.0,1.0
2020-08-17,98.0,98.0,98.0,98.0,324,90.7189865418379,90.7189865418379,90.7189865418379,90.7189865418379,350.003909990293,0.0,1.0
2020-08-18,99.06,99.06,99.06,99.06,135,91.7002327228006,91.7002327228006,91.7002327228006,91.7002327228006,145.834962495955,0.0,1.0
2020-08-19,99.06,99.06,99.06,99.06,111,91.7002327228006,91.7002327228006,91.7002327228006,91.7002327228006,119.908746941119,0.0,1.0
2020-08-20,96.5,96.5,96.5,96.5,361,89.3304306253812,89.3304306253812,89.3304306253812,89.3304306253812,389.973492303999,0.0,1.0
2020-08-21,96.8,97.0,96.5,96.5,815,89.6081418086725,89.7932825975334,89.3304306253812,89.3304306253812,880.41106988299,0.0,1.0
2020-08-24,96.12,97.5,96.12,97.5,683,88.9786631265455,90.2561345696857,88.9786631265455,90.2561345696857,737.816884331388,0.0,1.0
2020-08-25,95.725,95.725,95.725,95.725,218,88.6130100685452,88.6130100685452,88.6130100685452,88.6130100685452,235.496457956432,0.0,1.0
2020-08-26,95.75,95.75,95.7,95.7,587,88.6361526671528,88.6361526671528,88.5898674699376,88.5898674699376,634.112022112043,0.0,1.0
2020-08-27,92.97,92.97,91.72,91.72,424,86.0626957019864,86.0626957019864,84.9055657716058,84.9055657716058,458.029808135445,0.0,1.0
2020-08-28,92.97,92.97,92.97,92.97,169,86.0626957019864,86.0626957019864,86.0626957019864,86.0626957019864,182.563767865307,0.0,1.0
2020-08-31,92.97,92.97,92.97,92.97,161,86.0626957019864,86.0626957019864,86.0626957019864,86.0626957019864,173.921696013695,0.0,1.0
2020-09-01,92.97,92.97,92.97,92.97,90,86.0626957019864,86.0626957019864,86.0626957019864,86.0626957019864,97.2233083306369,0.0,1.0
2020-09-02,92.97,92.97,92.97,92.97,50,86.5445486732994,86.5445486732994,86.5445486732994,86.5445486732994,53.7122218702395,0.520526,1.0
2020-09-03,89.1,89.1,89.1,89.1,439,82.942016637528,82.942016637528,82.942016637528,82.942016637528,471.593308020703,0.0,1.0
2020-09-04,82.22,87.14,82.22,87.1,1463,76.5375152406011,81.1174784488686,76.5375152406011,81.0802429756306,1571.61961192321,0.0,1.0
2020-09-08,85.0,85.0,85.0,85.0,533,79.1253806306384,79.1253806306384,79.1253806306384,79.1253806306384,572.572285136753,0.0,1.0
2020-09-09,89.44,89.44,85.55,85.55,1087,83.2585181600506,83.2585181600506,79.6373683876602,79.6373683876602,1167.70370345901,0.0,1.0
2020-09-10,89.44,89.44,89.44,89.44,319,83.2585181600506,83.2585181600506,83.2585181600506,83.2585181600506,342.683975532128,0.0,1.0
2020-09-11,83.615,83.95,80.0,80.6,3275,77.8361023697745,78.1479494581423,74.470946475895,75.0294785744642,3518.15053250069,0.0,1.0
2020-09-14,83.615,83.615,83.615,83.615,61,77.8361023697745,77.8361023697745,77.8361023697745,77.8361023697745,65.5289106816922,0.0,1.0
2020-09-15,83.615,83.615,83.615,83.615,130,77.8361023697745,77.8361023697745,77.8361023697745,77.8361023697745,139.651776862623,0.0,1.0
2020-09-16,83.615,83.615,83.615,83.615,246,77.8361023697745,77.8361023697745,77.8361023697745,77.8361023697745,264.264131601578,0.0,1.0
2020-09-17,83.615,83.615,83.615,83.615,100,77.8361023697745,77.8361023697745,77.8361023697745,77.8361023697745,107.424443740479,0.0,1.0
2020-09-18,83.615,83.615,83.615,83.615,15,77.8361023697745,77.8361023697745,77.8361023697745,77.8361023697745,16.1136665610718,0.0,1.0
2020-09-21,83.615,83.615,83.615,83.615,58,77.8361023697745,77.8361023697745,77.8361023697745,77.8361023697745,62.3061773694778,0.0,1.0
2020-09-22,83.615,83.615,83.615,83.615,84,77.8361023697745,77.8361023697745,77.8361023697745,77.8361023697745,90.2365327420023,0.0,1.0
2020-09-23,81.0,81.0,81.0,81.0,307,75.4018333068437,75.4018333068437,75.4018333068437,75.4018333068437,329.79304228327,0.0,1.0
2020-09-24,77.46,77.46,77.46,77.46,373,72.1064939252853,72.1064939252853,72.1064939252853,72.1064939252853,400.693175151987,0.0,1.0
2020-09-25,77.46,77.46,77.46,77.46,101,72.1064939252853,72.1064939252853,72.1064939252853,72.1064939252853,108.498688177884,0.0,1.0
2020-09-28,77.46,77.46,77.46,77.46,238,72.1064939252853,72.1064939252853,72.1064939252853,72.1064939252853,255.67017610234,0.0,1.0
2020-09-29,77.46,77.46,77.46,77.46,4,72.1064939252853,72.1064939252853,72.1064939252853,72.1064939252853,4.29697774961916,0.0,1.0
2020-09-30,77.46,77.46,77.46,77.46,210,72.1064939252853,72.1064939252853,72.1064939252853,72.1064939252853,225.591331855006,0.0,1.0
2020-10-01,85.1336,85.1336,84.71,84.71,436,79.2497471112532,79.2497471112532,78.8554234496633,78.8554234496633,468.370574708488,0.0,1.0
2020-10-02,85.1336,85.1336,85.1336,85.1336,88,79.2497471112532,79.2497471112532,79.2497471112532,79.2497471112532,94.5335104916214,0.0,1.0
2020-10-05,85.1336,85.1336,85.1336,85.1336,64,79.2497471112532,79.2497471112532,79.2497471112532,79.2497471112532,68.7516439939065,0.0,1.0
2020-10-06,85.1336,85.1336,85.1336,85.1336,54,79.2497471112532,79.2497471112532,79.2497471112532,79.2497471112532,58.0091996198586,0.0,1.0
2020-10-07,85.1336,85.1336,85.1336,85.1336,153,79.2497471112532,79.2497471112532,79.2497471112532,79.2497471112532,164.359398922933,0.0,1.0
2020-10-08,86.5,86.5,81.74,81.74,296,80.5217108770614,80.5217108770614,76.0906895617457,76.0906895617457,317.976353471818,0.0,1.0
2020-10-09,86.5,86.5,86.5,86.5,40,80.5217108770614,80.5217108770614,80.5217108770614,80.5217108770614,42.9697774961916,0.0,1.0
2020-10-12,90.0,90.0,86.77,86.77,1452,83.7798147853818,83.7798147853818,80.7730503214176,80.7730503214176,1559.80292311176,0.0,1.0
2020-10-13,90.0,90.0,90.0,90.0,39,83.7798147853818,83.7798147853818,83.7798147853818,83.7798147853818,41.8955330587868,0.0,1.0
2020-10-14,90.0,90.0,90.0,90.0,17,83.7798147853818,83.7798147853818,83.7798147853818,83.7798147853818,18.2621554358814,0.0,1.0
2020-10-15,86.0,87.0,82.5,87.0,1769,80.0562674615871,80.9871542925358,76.7981635532667,80.9871542925358,1900.33840976907,0.0,1.0
2020-10-16,86.0,86.0,86.0,86.0,135,80.0562674615871,80.0562674615871,80.0562674615871,80.0562674615871,145.022999049647,0.0,1.0
2020-10-19,85.2,85.2,85.2,85.2,457,79.3115579968281,79.3115579968281,79.3115579968281,79.3115579968281,490.929707893989,0.0,1.0
2020-10-20,85.2,85.2,85.2,85.2,212,79.3115579968281,79.3115579968281,79.3115579968281,79.3115579968281,227.739820729816,0.0,1.0
2020-10-21,85.2,85.2,85.2,85.2,86,79.3115579968281,79.3115579968281,79.3115579968281,79.3115579968281,92.385021616812,0.0,1.0
2020-10-22,85.2,85.2,85.2,85.2,109,79.3115579968281,79.3115579968281,79.3115579968281,79.3115579968281,117.092643677122,0.0,1.0
2020-10-23,85.2,85.2,85.2,85.2,17,79.3115579968281,79.3115579968281,79.3115579968281,79.3115579968281,18.2621554358814,0.0,1.0
2020-10-26,85.2,85.2,85.2,85.2,41,79.3115579968281,79.3115579968281,79.3115579968281,79.3115579968281,44.0440219335964,0.0,1.0
2020-10-27,85.2,85.2,85.2,85.2,59,79.3115579968281,79.3115579968281,79.3115579968281,79.3115579968281,63.3804218068826,0.0,1.0
2020-10-28,85.2,85.2,85.2,85.2,208,79.3115579968281,79.3115579968281,79.3115579968281,79.3115579968281,223.442842980196,0.0,1.0
2020-10-29,85.2,85.2,85.2,85.2,31,79.3115579968281,79.3115579968281,79.3115579968281,79.3115579968281,33.3015775595485,0.0,1.0
2020-10-30,85.2,85.2,85.2,85.2,18,79.3115579968281,79.3115579968281,79.3115579968281,79.3115579968281,19.3363998732862,0.0,1.0
2020-11-02,79.5,79.5,79.5,79.5,211,74.0055030604206,74.0055030604206,74.0055030604206,74.0055030604206,226.665576292411,0.0,1.0
2020-11-03,79.5,79.5,79.5,79.5,69,74.0055030604206,74.0055030604206,74.0055030604206,74.0055030604206,74.1228661809305,0.0,1.0
2020-11-04,81.75,81.75,81.5,81.5,304,76.0999984300552,76.0999984300552,75.867276722318,75.867276722318,326.570308971056,0.0,1.0
2020-11-05,85.0,85.0,82.5,82.5,730,79.1253806306384,79.1253806306384,76.7981635532667,76.7981635532667,784.198439305496,0.0,1.0
2020-11-06,89.84,89.88,88.67,89.88,415,83.6308728924301,83.668108365668,82.5417353002201,83.668108365668,445.811441522987,0.0,1.0
2020-11-09,86.4,86.4,82.81,82.81,800,80.4286221939666,80.4286221939666,77.0867384708608,77.0867384708608,859.395549923831,0.0,1.0
2020-11-10,78.29,82.63,78.29,82.63,400,72.8791299949727,76.91917884129,72.8791299949727,76.91917884129,429.697774961916,0.0,1.0
2020-11-11,81.9,82.04,81.0,82.04,726,76.2396314546975,76.3699556110303,75.4018333068437,76.3699556110303,779.901461555877,0.0,1.0
2020-11-12,79.95,79.95,79.95,79.95,233,74.4244021343475,74.4244021343475,74.4244021343475,74.4244021343475,250.298953915316,0.0,1.0
2020-11-13,79.95,79.95,79.95,79.95,32,74.4244021343475,74.4244021343475,74.4244021343475,74.4244021343475,34.3758219969533,0.0,1.0
2020-11-16,79.95,79.95,79.95,79.95,711,74.4244021343475,74.4244021343475,74.4244021343475,74.4244021343475,763.787794994806,0.0,1.0
2020-11-17,79.9,79.9,77.5,77.5,2372,74.3778577928001,74.3778577928001,72.1437293985232,72.1437293985232,2548.10780552416,0.0,1.0
2020-11-18,80.6,81.55,80.6,81.55,515,75.0294785744642,75.9138210638654,75.0294785744642,75.9138210638654,553.235885263466,0.0,1.0
2020-11-19,80.6,80.6,80.6,80.6,49,75.0294785744642,75.0294785744642,75.0294785744642,75.0294785744642,52.6379774328347,0.0,1.0
2020-11-20,81.95,81.95,80.25,80.25,473,76.2861757962449,76.2861757962449,74.7036681836321,74.7036681836321,508.117618892466,0.0,1.0
2020-11-23,81.5,81.5,81.5,81.5,559,75.867276722318,75.867276722318,75.867276722318,75.867276722318,600.502640509277,0.0,1.0
2020-11-24,81.5,81.5,80.25,80.5,839,75.867276722318,75.867276722318,74.7036681836321,74.9363898913693,901.291082982619,0.0,1.0
2020-11-25,79.0,79.5,79.0,79.5,386,73.5400596449463,74.0055030604206,73.5400596449463,74.0055030604206,414.658352838249,0.0,1.0
2020-11-27,79.0,79.0,79.0,79.0,44,73.5400596449463,73.5400596449463,73.5400596449463,73.5400596449463,47.2667552458107,0.0,1.0
2020-11-30,79.5,79.5,77.5,79.0,422,74.0055030604206,74.0055030604206,72.1437293985232,73.5400596449463,453.331152584821,0.0,1.0
2020-12-01,81.6,81.6,81.51,81.51,321,75.9603654054129,75.9603654054129,75.8765855906275,75.8765855906275,344.832464406937,0.0,1.0
2020-12-02,79.55,80.7,79.2,79.2,1888,74.0520474019681,75.1225672575591,73.726237011136,73.726237011136,2028.17349782024,0.0,1.0
2020-12-03,78.9,80.0,78.9,80.0,737,73.4469709618514,74.470946475895,73.4469709618514,74.470946475895,791.71815036733,0.0,1.0
2020-12-04,81.0,81.0,81.0,81.0,411,75.4018333068437,75.4018333068437,75.4018333068437,75.4018333068437,441.514463773368,0.0,1.0
2020-12-07,80.9,80.9,79.8,80.9,1791,75.3087446237488,75.3087446237488,74.2847691097052,75.3087446237488,1923.97178739198,0.0,1.0
2020-12-08,79.05,80.95,79.05,79.5,2430,73.5866039864937,75.3552889652962,73.5866039864937,74.0055030604206,2610.41398289364,0.0,1.0
2020-12-09,77.0,79.7,77.0,78.9,3277,71.6782859830489,74.1916804266104,71.6782859830489,73.4469709618514,3520.2990213755,0.0,1.0
2020-12-10,78.2,80.4,77.665,77.665,3100,72.7953501801873,74.8433012082745,72.2973257256298,72.2973257256298,3330.15775595485,0.0,1.0
2020-12-11,78.0,79.8,78.0,78.9,1172,72.6091728139976,74.2847691097052,72.6091728139976,73.4469709618514,1259.01448063841,0.0,1.0
2020-12-14,77.5,79.3,77.5,77.9,742,72.1437293985232,73.8193256942309,72.1437293985232,72.5160841309027,797.089372554354,0.0,1.0
2020-12-15,75.3,76.0,75.3,76.0,688,70.0957783704361,70.7473991521002,70.0957783704361,70.7473991521002,739.080172934496,0.0,1.0
2020-12-16,78.5,78.5,78.5,78.5,529,73.0746162294719,73.0746162294719,73.0746162294719,73.0746162294719,568.275307387134,0.0,1.0
2020-12-17,76.0,77.8,76.0,76.6,554,70.7473991521002,72.4229954478079,70.7473991521002,71.3059312506694,595.131418322254,0.0,1.0
2020-12-18,78.3561,78.7,77.4,77.4,671,72.9406616144984,73.2607935956617,72.0506407154284,72.0506407154284,720.818017498614,0.0,1.0
2020-12-21,78.0,80.7,76.9,78.0,3459,72.6091728139976,75.1225672575591,71.585197299954,72.6091728139976,3715.81150898317,0.0,1.0
2020-12-22,82.5,86.1,80.6,82.0,3310,76.7981635532667,80.149356144682,75.0294785744642,76.3327201377924,3555.74908780985,0.0,1.0
2020-12-23,82.65,83.2,81.01,81.66,3370,76.937796577909,77.4497843349308,75.4111421751531,76.0162186152698,3620.20375405414,0.0,1.0
2020-12-24,81.8,90.0,81.8,82.8,4052,76.1465427716026,83.7798147853818,76.1465427716026,77.0774296025513,4352.83846036421,0.0,1.0
2020-12-28,85.145,85.145,84.21,84.21,843,79.260359221126,79.260359221126,78.3899800341889,78.3899800341889,905.588060732237,0.0,1.0
2020-12-29,84.8,84.81,84.8,84.81,439,78.9392032644487,78.9485121327582,78.9392032644487,78.9485121327582,471.593308020702,0.0,1.0
2020-12-30,84.8,84.8,84.8,84.8,128,78.9392032644487,78.9392032644487,78.9392032644487,78.9392032644487,137.503287987813,0.0,1.0
2020-12-31,85.5,85.5,85.5,85.5,509,79.5908240461128,79.5908240461128,79.5908240461128,79.5908240461128,546.790418639038,0.0,1.0
2021-01-04,83.9,86.95,81.0,86.95,3398,78.1014051165949,80.9406099509883,75.4018333068437,80.9406099509883,3650.28259830147,0.0,1.0
2021-01-05,83.25,85.0,81.5,84.9,4064,77.4963286764782,79.1253806306384,75.867276722318,79.0322919475435,4365.72939361307,0.0,1.0
2021-01-06,88.15,88.15,81.8,81.8,2323,82.0576741481268,82.0576741481268,76.1465427716026,76.1465427716026,2495.46982809133,0.0,1.0
2021-01-07,84.21,86.5,84.2,86.5,2063,78.3899800341889,80.5217108770614,78.3806711658795,80.5217108770614,2216.16627436608,0.0,1.0
2021-01-08,84.9,87.0,84.9,86.4,1787,79.0322919475435,80.9871542925358,79.0322919475435,80.4286221939666,1919.67480964236,0.0,1.0
2021-01-11,85.7,86.0,83.9,83.9,2246,79.7770014123025,80.0562674615871,78.1014051165949,78.1014051165949,2412.75300641116,0.0,1.0
2021-01-12,85.3,85.8,84.8,85.7,3240,79.404646679923,79.8700900953974,78.9392032644487,79.7770014123025,3480.55197719152,0.0,1.0
2021-01-13,87.0,87.5,86.1,87.2,3138,80.9871542925358,81.4525977080101,80.149356144682,81.1733316587255,3370.97904457623,0.0,1.0
2021-01-14,87.3,88.0,86.4,87.0,3991,81.2664203418204,81.9180411234845,80.4286221939666,80.9871542925358,4287.30954968251,0.0,1.0
2021-01-15,84.2,87.3,81.8,87.0,2863,78.3806711658795,81.2664203418204,76.1465427716026,80.9871542925358,3075.56182428991,0.0,1.0
2021-01-19,92.3,93.4,88.0,89.02,4251,85.9208544965638,86.9448300106074,81.9180411234845,82.8675456910521,4566.61310340776,0.0,1.0
2021-01-20,96.6,97.5,94.5,97.5,2761,89.9236678696432,90.761466017497,87.9688055246509,90.761466017497,2965.98889167462,0.0,1.0
2021-01-21,92.9,94.0,91.8,92.7,2633,86.479386595133,87.5033621091766,85.4554110810895,86.2932092289433,2828.48560368681,0.0,1.0
2021-01-22,92.9,92.9,92.9,92.9,138,86.479386595133,86.479386595133,86.479386595133,86.479386595133,148.245732361861,0.0,1.0
2021-01-25,90.0,92.5,86.57,90.82,4613,83.7798147853818,86.1070318627536,80.5868729552278,84.5431419867598,4955.4895897483,0.0,1.0
2021-01-26,89.85,89.9,86.6,88.51,3568,83.6401817607395,83.686726102287,80.6147995601563,82.3927934072683,3832.90415266029,0.0,1.0
2021-01-27,86.8953,89.3,86.8953,89.0,2612,80.8896904413355,83.1281940037178,80.8896904413355,82.8489279544332,2805.92647050131,0.0,1.0
2021-01-28,86.5,89.5,86.3,87.13,1175,80.5217108770614,83.3143713699075,80.3355335108717,81.1081695805591,1262.23721395063,0.0,1.0
2021-01-29,86.4,91.0,86.4,91.0,954,80.4286221939666,84.7107016163305,80.4286221939666,84.7107016163305,1024.82919328417,0.0,1.0
2021-02-01,88.027,88.7,86.5,88.1,3109,81.9431750679201,82.5696619051485,80.5217108770614,82.0111298065793,3339.82595589149,0.0,1.0
2021-02-02,88.0,88.4661,86.0,87.4,3505,81.9180411234845,82.3519274753896,80.0562674615871,81.3595090249153,3765.22675310379,0.0,1.0
2021-02-03,86.16,89.3,86.0,88.8,3546,80.2052093545389,83.1281940037178,80.0562674615871,82.6627505882434,3809.27077503738,0.0,1.0
2021-02-04,88.2,92.2,87.8,92.2,2903,82.1042184896742,85.827765813469,81.7318637572947,85.827765813469,3118.53160178611,0.0,1.0
2021-02-05,91.9,91.9,89.9,90.2,3100,85.5484997641844,85.5484997641844,83.686726102287,83.9659921515716,3330.15775595485,0.0,1.0
2021-02-08,92.0,92.6,89.8,90.0,4038,85.6415884472792,86.2001205458484,83.5936374191921,83.7798147853818,4337.79903824054,0.0,1.0
2021-02-09,93.3,93.7,91.21,91.45,3944,86.8517413275125,87.224096059892,84.9061878508298,85.1296006902574,4236.82006112449,0.0,1.0
2021-02-10,91.3,93.5,91.0,91.8,3708,84.9899676656151,87.0379186937023,84.7107016163305,85.4554110810895,3983.29837389696,0.0,1.0
2021-02-11,91.1,91.8,89.9,90.2,4014,84.8037902994254,85.4554110810895,83.686726102287,83.9659921515716,4312.01717174283,0.0,1.0
2021-02-12,91.4,96.65,90.75,91.0,3728,85.08305634871,89.9702122111906,84.4779799085934,84.7107016163305,4004.78326264506,0.0,1.0
2021-02-16,93.95,95.23,91.5,91.6,3914,87.4568177676292,88.6483529112435,85.1761450318049,85.2692337148997,4204.59272800235,0.0,1.0
2021-02-17,89.81,93.2,89.81,90.78,5636,84.0480256226621,87.2205321014598,84.0480256226621,84.9557929632031,6022.38013623868,0.478124,1.0
2021-02-18,88.15,90.4,87.2,88.74,4546,82.4945268749322,84.6001727679396,81.6054763867736,83.0466740202097,4857.65438242389,0.0,1.0
2021-02-19,89.5,91.2,89.5,91.2,3717,83.7579144107366,85.3488468632311,83.7579144107366,85.3488468632311,3971.82167608218,0.0,1.0
2021-02-22,90.0,90.0,87.14,88.2,5223,84.2258357202938,84.2258357202938,81.5493258296267,82.541319005888,5581.066616674,0.0,1.0
2021-02-23,85.83,87.2,84.0,86.0,4848,80.3233719985869,81.6054763867736,78.6107800056076,80.4824652438363,5180.35821513221,0.0,1.0
2021-02-24,85.85,86.65,83.5,84.2,4723,80.3420888509692,81.0907629462607,78.1428586960504,78.7979485294305,5046.78874795161,0.0,1.0
2021-02-25,81.6,85.0,80.75,83.1,4870,76.3647577197331,79.546622624722,75.5692914934859,77.7685216484046,5203.86644135599,0.0,1.0
2021-02-26,80.1,83.0,79.25,82.0,4742,74.9609937910615,77.6749373864932,74.1655275648143,76.7390947673788,5067.09130696307,0.0,1.0
2021-03-01,85.25,85.9,83.85,85.9,4188,79.7805832795005,80.3888809819249,78.4704036127404,80.3888809819249,4475.11142841867,0.0,1.0
2021-03-02,83.8,85.7,82.8,83.44,4743,78.4236114817847,80.201712458102,77.4877688626703,78.0867081389035,5068.15986270051,0.0,1.0
2021-03-03,83.6,85.5,82.2,84.8,5655,78.2364429579618,80.0145439342791,76.9262632912017,79.3594541008991,6042.68269525013,0.0,1.0
2021-03-04,82.9,84.95,82.6,83.9,3313,77.5813531245818,79.4998304937662,77.3006003388474,78.5171957436961,3540.1251581545,0.0,1.0
2021-03-05,86.5,86.5,81.0,81.7,3109,80.9503865533935,80.9503865533935,75.8032521482644,76.4583419816445,3322.13978771577,0.0,1.0
2021-03-08,83.3,84.5,81.4,84.24,4841,77.9556901722275,79.0787013151648,76.1775891959102,78.835382234195,5172.8783249701,0.0,1.0
2021-03-09,83.9,84.3,82.1,84.01,4868,78.5171957436961,78.8915327913419,76.8326790292903,78.6201384317987,5201.72932988111,0.0,1.0
2021-03-10,85.3,87.0,84.3,85.45,4576,79.8273754104563,81.4183078629507,78.8915327913419,79.9677518033234,4889.71105454723,0.0,1.0
2021-03-11,90.5,90.5,86.0,88.51,4316,84.693757029851,84.693757029851,80.4824652438363,82.8314302178134,4611.8865628116,0.0,1.0
2021-03-12,91.0,91.0,88.3,88.5,4042,85.1616783394082,85.1616783394082,82.6349032677994,82.8220717916223,4319.10229075173,0.0,1.0
2021-03-15,95.0,95.0,89.3,90.3,4538,88.9050488158657,88.9050488158657,83.5707458869138,84.5065885060282,4849.10593652433,0.0,1.0
2021-03-16,92.8,95.0,90.5,90.5,4540,86.8461950538141,88.9050488158657,84.693757029851,84.693757029851,4851.24304799922,0.0,1.0
2021-03-17,89.9,91.8,89.9,91.8,2844,84.1322514583824,85.9103524346997,84.1322514583824,85.9103524346997,3038.9725172929,0.0,1.0
2021-03-18,89.7,92.4,89.5,90.0,5456,83.9450829345595,86.4718580061683,83.7579144107366,84.2258357202938,5830.04010349863,0.0,1.0
2021-03-19,87.47,91.9,87.31,87.31,4385,81.8581538939345,86.0039366966111,81.7084190748762,81.7084190748762,4685.61690869528,0.0,1.0
2021-03-22,92.3,93.8,87.525,91.59,5729,86.3782737442569,87.7820376729285,81.9096252379858,85.7138254846857,6121.75581982104,0.0,1.0
2021-03-23,91.4,93.4,90.5,92.5,5003,85.536015387054,87.4077006252827,84.693757029851,86.5654422680798,5345.98435443615,0.0,1.0
2021-03-24,90.2,92.5,90.2,91.6,4602,84.4130042441167,86.5654422680798,84.4130042441167,85.7231839108768,4917.4935037208,0.0,1.0
2021-03-25,91.7,93.6,89.3,90.52,6811,85.8167681727883,87.5948691491056,83.5707458869138,84.7124738822333,7277.93312773628,0.0,1.0
2021-03-26,92.2299,94.0,90.7,93.3,4696,86.312671176657,87.9692061967513,84.8809255536739,87.3141163633713,5017.9377430406,0.0,1.0
2021-03-29,89.07,93.0,89.07,92.6,4571,83.3555020845175,87.033363577637,83.3555020845175,86.6590265299912,4884.36827586001,0.0,1.0
2021-03-30,86.0,91.55,86.0,90.0,5419,80.4824652438363,85.6763917799211,80.4824652438363,84.2258357202938,5790.50354121317,0.0,1.0
2021-03-31,88.8,90.6,88.6,90.0,4479,83.1028245773566,84.7873412917625,82.9156560535337,84.2258357202938,4786.06114801509,0.0,1.0
2021-04-01,89.0,90.8,86.71,89.2,6569,83.2899931011795,84.9745098155853,81.1469135034075,83.4771616250023,7019.34263927464,0.0,1.0
2021-04-05,89.38,91.7,88.5,90.5,7957,83.6456132964429,85.8167681727883,82.8220717916223,84.693757029851,8502.49800284798,0.0,1.0
2021-04-06,94.85,95.0,88.5,90.46,7975,88.7646724229986,88.9050488158657,82.8220717916223,84.6563233250864,8521.73200612198,0.0,1.0
2021-04-07,94.95,94.95,90.1,92.5,7052,88.85825668491,88.85825668491,84.3194199822053,86.5654422680798,7535.45506046047,0.0,1.0
2021-04-08,93.0,93.6,90.5,91.7,6373,87.033363577637,87.5948691491056,84.693757029851,85.8167681727883,6809.90571473547,0.0,1.0
2021-04-09,92.55,92.91,91.1,92.91,5595,86.6122343990355,86.9491377419167,85.2552626013196,86.9491377419167,5978.56935100345,0.0,1.0
2021-04-12,90.61,92.5,90.05,91.8,6734,84.7966997179536,86.5654422680798,84.2726278512496,85.9103524346997,7195.65433595303,0.0,1.0
2021-04-13,95.75,95.75,89.3,90.4,6877,89.6069307802015,89.6069307802015,83.5707458869138,84.6001727679396,7348.45780640763,0.0,1.0
2021-04-14,89.45,93.3,89.01,92.0,10677,83.7111222797809,87.3141163633713,83.2993515273706,86.0975209585226,11408.9696086977,0.0,1.0
2021-04-15,91.4,94.94,90.75,90.75,6567,85.536015387054,88.8488982587188,84.9277176846296,84.9277176846296,7017.20552779975,0.0,1.0
2021-04-16,92.3,92.5,90.9,92.45,5759,86.3782737442569,86.5654422680798,85.0680940774968,86.5186501371241,6153.81249194439,0.0,1.0
2021-04-19,89.7,92.2,89.51,92.0,7781,83.9450829345595,86.2846894823455,83.7672728369278,86.0975209585226,8314.4321930577,0.0,1.0
2021-04-20,88.51,92.5,88.51,90.0,8261,82.8314302178134,86.5654422680798,82.8314302178134,84.2258357202938,8827.33894703118,0.0,1.0
2021-04-21,85.76,92.1,85.76,90.12,8044,80.2578630152489,86.191105220434,80.2578630152489,84.3381368345876,8595.46235200567,0.0,1.0
2021-04-22,91.401,92.2,89.3,89.71,11298,85.5369512296731,86.2846894823455,83.5707458869138,83.9544413607507,12072.5427216509,0.0,1.0
2021-04-23,92.55,93.24,91.0,91.7,5979,86.6122343990355,87.2579658062244,85.1616783394082,85.8167681727883,6388.89475418224,0.0,1.0
2021-04-26,94.74,94.95,91.3,93.2,9009,88.661729734896,88.85825668491,85.4424311251425,87.2205321014598,9626.61863863986,0.0,1.0
2021-04-27,93.2,94.4,92.475,94.03,6448,87.2205321014598,88.3435432443971,86.5420462026019,87.9972814753248,6890.04739504383,0.0,1.0
2021-04-28,95.9,96.7,94.05,95.4,6494,89.7473071730687,90.4959812683602,88.0159983277071,89.2793858635115,6939.20095896628,0.0,1.0
2021-04-29,95.2,96.0,94.715,95.15,6235,89.0922173396886,89.8408914349801,88.6383336694181,89.0454252087329,6662.44502296809,0.0,1.0
2021-04-30,94.4,96.7,94.4,95.95,5250,88.3435432443971,90.4959812683602,88.3435432443971,89.7940993040244,5609.917621585,0.0,1.0
2021-05-03,96.1,98.02,94.8,94.8,8705,89.9344756968915,91.7312935255911,88.7178802920428,88.7178802920428,9301.77769445666,0.0,1.0
2021-05-04,93.0,94.6,91.207,94.5,7704,87.033363577637,88.53071176822,85.3553977615649,88.4371275063085,8232.15340127445,0.0,1.0
2021-05-05,91.2,92.82,90.9,92.82,4751,85.3488468632311,86.8649119061964,85.0680940774968,86.8649119061964,5076.70830860007,0.0,1.0
2021-05-06,90.6,91.7,89.31,90.25,7310,84.7873412917625,85.8167681727883,83.5801043131049,84.4597963750724,7811.14244072121,0.0,1.0
2021-05-07,91.4,91.83,89.8,91.25,5687,85.536015387054,85.9384277132731,84.038667196471,85.3956389941868,6076.87647884836,0.0,1.0
2021-05-10,88.65,91.25,88.65,90.5,7240,82.9624481844894,85.3956389941868,82.9624481844894,84.693757029851,7736.34353910008,0.0,1.0
2021-05-11,85.38,87.6,85.38,86.0,6529,79.9022428199854,81.9798134344193,79.9022428199854,80.4824652438363,6976.60040977686,0.0,1.0
2021-05-12,85.75,87.2,85.17,86.2,7233,80.2485045890577,81.6054763867736,79.7057158699714,80.6696337676592,7728.86364893797,0.0,1.0
2021-05-13,86.9,87.9,86.1,87.9,5734,81.3247236010393,82.2605662201536,80.5760495057478,82.2605662201536,6127.09859850827,0.0,1.0
2021-05-14,87.3,87.8,86.75,87.8,2862,81.699060648685,82.1669819582422,81.1843472081721,82.1669819582422,3058.20652056691,0.0,1.0
2021-05-17,86.65,88.3,86.35,88.3,7150,81.0907629462607,82.6349032677994,80.8100101605264,82.6349032677994,7640.17352273005,0.0,1.0
2021-05-18,87.15,87.6,86.75,87.3,904,81.5586842558179,81.9798134344193,81.1843472081721,81.699060648685,965.974386650065,0.0,1.0
2021-05-19,86.7,86.75,85.7,86.2,4239,81.1375550772164,81.1843472081721,80.201712458102,80.6696337676592,4529.60777102835,0.0,1.0
2021-05-20,86.8,87.7,85.98,86.7,5801,81.2311393391278,82.0733976963308,80.463748391454,81.1375550772164,6198.69183291707,0.0,1.0
2021-05-21,86.55,87.3,85.98,86.95,2163,80.9971786843492,81.699060648685,80.463748391454,81.371515731995,2311.28606009302,0.0,1.0
2021-05-24,87.4,88.805,87.01,87.4,6516,81.7926449105965,83.1075037904522,81.4276662891419,81.7926449105965,6962.70918519007,0.0,1.0
2021-05-25,86.3,87.6,86.25,87.6,1176,80.7632180295706,81.9798134344193,80.7164258986149,81.9798134344193,1256.62154723504,0.0,1.0
2021-05-26,85.6,86.3,84.98,86.2,6740,80.1081281961906,80.7632180295706,79.5279057723397,80.6696337676592,7202.0656703777,0.0,1.0
2021-05-27,86.9,87.0,85.6,86.45,2503,81.3247236010393,81.4183078629507,80.1081281961906,80.9035944224378,2674.59501082424,0.0,1.0
2021-05-28,87.25,87.3,86.6,87.1,4227,81.6522685177293,81.699060648685,81.043970815305,81.5118921248621,4516.78510217901,0.0,1.0
2021-06-01,89.01,91.31,88.25,88.25,3362,83.2993515273706,85.4517895513337,82.5881111368437,82.5881111368437,3592.48438928929,0.0,1.0
2021-06-02,89.3,89.3,84.5001,89.2,6792,83.5707458869138,83.5707458869138,79.0787948994267,83.4771616250023,7257.63056872482,0.0,1.0
2021-06-03,87.3,87.8,86.61,87.52,2183,81.699060648685,82.1669819582422,81.0533292414961,81.9049460248902,2332.65717484192,0.0,1.0
2021-06-04,87.6,87.8,87.1,87.8,1252,81.9798134344193,82.1669819582422,81.5118921248621,82.1669819582422,1337.83178328084,0.0,1.0
2021-06-07,87.0,89.02,87.0,87.6,1505,81.4183078629507,83.3087099535617,81.4183078629507,81.9798134344193,1608.17638485437,0.0,1.0
2021-06-08,85.9,86.65,85.53,86.5,4562,80.3888809819249,81.0907629462607,80.0426192128526,80.9503865533935,4874.75127422301,0.0,1.0
2021-06-09,86.001,87.02,84.76,84.76,4504,80.4834010864554,81.437024715333,79.3220203961345,79.3220203961345,4812.77504145121,0.0,1.0
2021-06-10,85.8,87.02,85.08,85.6,7908,80.2952967200135,81.437024715333,79.6214900342511,80.1081281961906,8450.13877171318,0.0,1.0
2021-06-11,86.4,87.02,85.33,85.95,7242,80.8568022914821,81.437024715333,79.8554506890297,80.4356731128806,7738.48065057497,0.0,1.0
2021-06-14,86.251,86.9,85.65,86.9,2914,80.717361741234,81.3247236010393,80.1549203271463,81.3247236010393,3113.77141891404,0.0,1.0
2021-06-15,86.15,87.02,85.64,85.9,2363,80.6228416367035,81.437024715333,80.1455619009552,80.3888809819249,2524.99720758197,0.0,1.0
2021-06-16,86.1,86.1,85.5,85.85,6975,80.5760495057478,80.5760495057478,80.0145439342791,80.3420888509692,7453.17626867722,0.0,1.0
2021-06-17,84.58,85.67,80.98,84.23,10919,79.1535687246939,80.1736371795286,75.7845352958822,78.8260238080039,11667.5600971594,0.0,1.0
2021-06-18,82.999,83.8,82.98,83.8,673,77.6740015438741,78.4236114817847,77.6562205341109,78.4236114817847,719.138011300325,0.0,1.0
2021-06-21,84.2,84.6,81.98,84.32,3349,78.7979485294305,79.1722855770762,76.7203779149965,78.9102496437242,3578.59316470251,0.0,1.0
2021-06-22,86.4,86.4,84.63,84.63,6648,80.8568022914821,80.8568022914821,79.2003608556496,79.2003608556496,7103.75854253278,0.0,1.0
2021-06-23,86.8,88.5,86.55,87.2,7023,81.2311393391278,82.8220717916223,80.9971786843492,81.6054763867736,7504.46694407457,0.0,1.0
2021-06-24,88.6,89.3,87.1,88.0,8033,82.9156560535337,83.5707458869138,81.5118921248621,82.3541504820651,8583.70823889378,0.0,1.0
2021-06-25,88.8,89.4,88.55,89.4,4361,83.1028245773566,83.6643301488252,82.868863922578,83.6643301488252,4659.97157099661,0.0,1.0
2021-06-28,89.4912,90.35,89.2,89.9,6504,83.7496789956884,84.5533806369839,83.4771616250023,84.1322514583824,6949.88651634074,0.0,1.0
2021-06-29,88.95,90.0,88.8,89.9,4744,83.2432009702237,84.2258357202938,83.1028245773566,84.1322514583824,5069.22841843796,0.0,1.0
2021-06-30,90.0,90.4,89.1,90.4,8900,84.2258357202938,84.6001727679396,83.3835773630909,84.6001727679396,9510.14606325839,0.0,1.0
2021-07-01,90.3,90.5,88.7,89.0,9426,84.5065885060282,84.693757029851,83.0092403154452,83.2899931011795,10072.2063811543,0.0,1.0
2021-07-02,89.18,90.4,89.18,90.0,5622,83.4584447726201,84.6001727679396,83.4584447726201,84.2258357202938,6007.42035591445,0.0,1.0
2021-07-06,88.9,90.53,88.1,90.53,8747,83.196408839268,84.7218323084245,82.4477347439765,84.7218323084245,9346.65703542934,0.0,1.0
2021-07-07,89.65,90.75,88.97,90.0,9085,83.8982908036038,84.9277176846296,83.261917822606,84.2258357202938,9707.82887468567,0.0,1.0
2021-07-08,88.1705,88.83,86.47,87.2,13582,82.5137116486241,83.13089985593,80.9223112748201,81.6054763867736,14513.1240259748,0.0,1.0
2021-07-09,88.25,89.1,87.6,88.6,6045,82.5881111368437,83.3835773630909,81.9798134344193,82.9156560535337,6459.41943285359,0.0,1.0
2021-07-12,88.2,89.6,87.97,89.0,11017,82.541319005888,83.8514986726481,82.3260752034917,83.2899931011795,11772.2785594289,0.0,1.0
2021-07-13,88.2,91.25,88.0,88.4,3762,82.541319005888,85.3956389941868,82.3541504820651,82.7284875297108,4019.9066842672,0.0,1.0
2021-07-14,87.0005,89.03,86.5,87.94,13254,81.4187757842603,83.3180683797529,80.9503865533935,82.2979999249182,14162.6377440929,0.0,1.0
2021-07-15,86.8,87.03,85.11,85.82,9849,81.2311393391278,81.4463831415241,79.6495653128245,80.3140135723957,10524.2054580935,0.0,1.0
2021-07-16,86.4,87.0,84.97,85.5,12543,80.8568022914821,81.4183078629507,79.5185473461485,80.0145439342791,13402.8946147697,0.0,1.0
2021-07-19,84.615,85.03,82.98,83.4,13113,79.1863232163629,79.5746979032954,77.6562205341109,78.049274434139,14011.9713851132,0.0,1.0
2021-07-20,84.66,86.03,83.8,84.75,8578,79.2284361342231,80.5105405224098,78.4236114817847,79.3126619699434,9166.07111580117,0.0,1.0
2021-07-21,85.1,85.53,84.6,84.8,4934,79.6402068866334,80.0426192128526,79.1722855770762,79.3594541008991,5272.25400855246,0.0,1.0
2021-07-22,85.1,85.7,82.97,85.1,4918,79.6402068866334,80.201712458102,77.6468621079198,79.6402068866334,5255.15711675334,0.0,1.0
2021-07-23,86.6,86.6,85.45,85.5,4701,81.043970815305,81.043970815305,79.9677518033234,80.0145439342791,5023.28052172783,0.0,1.0
2021-07-26,86.6,86.8,85.5,85.5,10090,81.043970815305,81.2311393391278,80.0145439342791,80.0145439342791,10781.7273908176,0.0,1.0
2021-07-27,85.09,86.0,84.1,84.25,11124,79.6308484604423,80.4824652438363,78.704364267519,78.8447406603862,11886.6140233355,0.0,1.0
2021-07-28,87.8,87.8,86.8,86.9,7581,82.1669819582422,82.1669819582422,81.2311393391278,81.3247236010393,8100.72104556874,0.0,1.0
2021-07-29,87.5,89.0,87.2614,87.75,8585,81.8862291725079,83.2899931011795,81.6629371235872,82.1201898272865,9173.55100596329,0.0,1.0
2021-07-30,88.51,89.6,87.8,89.0,9397,82.8314302178134,83.8514986726481,82.1669819582422,83.2899931011795,10041.2182647684,0.0,1.0
2021-08-02,89.75,89.9,88.6,89.8,7975,83.9918750655152,84.1322514583824,82.9156560535337,84.038667196471,8521.73200612199,0.0,1.0
2021-08-03,87.57,88.59,86.76,88.59,9426,81.9517381558459,82.9062976273426,81.1937056343633,82.9062976273426,10072.2063811543,0.0,1.0
2021-08-04,90.13,90.7,88.97,90.1,7297,84.3474952607787,84.8809255536739,83.261917822606,84.3194199822053,7797.25121613443,0.0,1.0
2021-08-05,91.9,92.74,90.7,91.7,1675,86.0039366966111,86.7900444966672,84.8809255536739,85.8167681727883,1789.83086021998,0.0,1.0
2021-08-06,91.85,92.15,91.5,91.6,1064,85.9571445656554,86.2378973513897,85.6295996489654,85.7231839108768,1136.94330464123,0.0,1.0
2021-08-09,91.0005,91.7,90.65,90.65,7416,85.1621462607178,85.8167681727883,84.8341334227182,84.8341334227182,7924.40934889036,0.0,1.0
2021-08-10,90.21,90.9,89.555,89.6,5586,84.4223626703078,85.0680940774968,83.8093857547879,83.8514986726481,5968.95234936645,0.0,1.0
2021-08-11,89.7,90.3,89.55,90.3,6092,83.9450829345595,84.5065885060282,83.8047065416924,84.5065885060282,6509.6415525135,0.0,1.0
2021-08-12,91.76,92.99,91.0,91.0,5794,85.8729187299351,87.0240051514458,85.1616783394082,85.1616783394082,6191.21194275496,0.0,1.0
2021-08-13,92.65,92.65,91.3,92.1,2861,86.7058186609469,86.7058186609469,85.4424311251425,86.191105220434,3057.13796482947,0.0,1.0
2021-08-16,91.7,91.7,90.1,91.25,6419,85.8167681727883,85.8167681727883,84.3194199822053,85.3956389941868,6859.05927865793,0.0,1.0
2021-08-17,91.5,91.5,89.8,90.9,8881,85.6295996489654,85.6295996489654,84.038667196471,85.0680940774968,9489.84350424694,0.0,1.0
2021-08-18,92.12,92.2,90.19,91.7,6368,86.2098220728163,86.2846894823455,84.4036458179256,85.8167681727883,6804.56293604825,0.0,1.0
2021-08-19,91.1,91.6,90.75,91.25,5261,85.2552626013196,85.7231839108768,84.9277176846296,85.3956389941868,5621.6717346969,0.0,1.0
2021-08-20,92.09,92.1,91.1,91.4,3721,86.1817467942429,86.191105220434,85.2552626013196,85.536015387054,3976.09589903196,0.0,1.0
2021-08-23,93.99,94.5,92.0,92.0,2922,87.9598477705602,88.4371275063085,86.0975209585226,86.0975209585226,3122.3198648136,0.0,1.0
2021-08-24,97.13,97.13,97.13,97.13,485,90.8983935945793,90.8983935945793,90.8983935945793,90.8983935945793,518.24953266071,0.0,1.0
2021-08-25,96.95,96.95,96.0,96.35,1918,90.7299419231388,90.7299419231388,89.8408914349801,90.1684363516701,2049.48990441905,0.0,1.0
2021-08-26,95.03,96.15,94.79,95.35,7896,88.9331240944392,89.9812678278472,88.7085218658517,89.2325937325557,8437.31610286384,0.0,1.0
2021-08-27,96.25,96.75,95.3,95.75,5647,90.0748520897587,90.5427733993159,89.1858016016,89.6069307802015,6034.13424935057,0.0,1.0
2021-08-30,99.2,99.2,98.35,98.4,6505,92.8355878161461,92.8355878161461,92.0401215898989,92.0869137208546,6950.95507207818,0.0,1.0
2021-08-31,97.42,99.1999,97.26,97.5,6522,91.9008242235716,93.5798868086212,91.7498887701147,91.9762919503,6913.6838039047,0.781153,1.0
2021-09-01,97.34,98.2,96.68,97.05,5772,91.8253564968431,92.636634559174,91.2027477513334,91.5517859874525,6118.6419681291,0.0,1.0
2021-09-02,95.3,96.15,95.1293,96.15,4518,89.9009294652676,90.7027740617574,89.7399002033608,90.7027740617574,4789.33201871228,0.0,1.0
2021-09-03,95.64,96.5,94.8,95.9,5229,90.2216673038635,91.0329453661944,89.4292561732148,90.466937415731,5543.03167902756,0.0,1.0
2021-09-07,96.2,96.7,95.81,96.7,4512,90.7499413909627,91.2216146830155,90.3820362231615,91.2216146830155,4782.97168402607,0.0,1.0
2021-09-08,95.6,96.5,95.3,95.61,3785,90.1839334404993,91.0329453661944,89.9009294652676,90.1933669063404,4012.31113121425,0.0,1.0
2021-09-09,97.95,98.6,96.6,97.0,3885,92.4007979131476,93.0139731928162,91.1272800246049,91.5046186582472,4118.31670931766,0.0,1.0
2021-09-10,99.92,100.0,97.8,98.85,6566,94.2591906838357,94.3346584105641,92.2592959255317,93.2498098388426,6960.32625827021,0.0,1.0
2021-09-13,100.21,101.0,98.97,101.0,7268,94.5327611932263,95.2780049946698,93.3630114289353,95.2780049946698,7704.48541655618,0.0,1.0
2021-09-14,99.8,100.39,98.8,99.75,5773,94.145989093743,94.7025635783653,93.2026425096373,94.0988217645377,6119.70202391013,0.0,1.0
2021-09-15,99.9506,100.86,98.07,100.25,6385,94.2880570893093,95.145936472895,92.5139995032402,94.5704950565905,6768.45616190303,0.0,1.0
2021-09-16,100.0,101.4,99.1539,101.4,5621,94.3346584105641,95.655343628312,93.5364928657523,95.655343628312,5958.57354519294,0.0,1.0
2021-09-17,98.91,100.35,98.86,100.35,5067,93.306410633889,94.6648297150011,93.2592433046837,94.6648297150011,5371.30264250002,0.0,1.0
2021-09-20,96.35,98.1,96.26,97.7,5573,90.8914433785785,92.5422999007634,90.806542186009,92.1649612671211,5907.6908677033,0.0,1.0
2021-09-21,98.5,98.5,97.2,98.1,5891,92.9196385344057,92.9196385344057,91.6932879750683,92.5422999007634,6244.78860607216,0.0,1.0
2021-09-22,98.95,100.35,98.8,98.8,5752,93.3441444972532,94.6648297150011,93.2026425096373,93.2026425096373,6097.44085250841,0.0,1.0
2021-09-23,103.65,103.65,98.7,98.9,6494,97.7778734425497,97.7778734425497,93.1083078512268,93.2969771680479,6884.00224203575,0.0,1.0
2021-09-24,102.62,102.62,100.7857,101.5,5514,96.8062264609209,96.8062264609209,95.0758458216959,95.7496782867226,5845.14757662229,0.0,1.0
2021-09-27,100.07,100.7825,99.7,100.7,2365,94.4006926714515,95.0728271126268,94.0516544353324,94.9950010194381,2507.03192214576,0.0,1.0
2021-09-28,98.0,100.45,97.08,98.7,3864,92.4479652423528,94.7591643734117,91.5800863849756,93.1083078512268,4096.05553791595,0.0,1.0
2021-09-29,98.5,99.14,97.0,97.0,7690,92.9196385344057,93.5233803482333,91.5046186582472,91.5046186582472,8151.82895615258,0.0,1.0
2021-09-30,98.17,99.5,98.1,98.1,7211,92.6083341616508,93.8629851185113,92.5422999007634,92.5422999007634,7644.06223703723,0.0,1.0
2021-10-01,98.1989,98.99,98.0,98.3,3511,92.6355968779314,93.3818783606174,92.4479652423528,92.7309692175845,3721.85584721089,0.0,1.0
2021-10-04,96.3724,97.6,95.9,97.2,5156,90.9125743420625,92.0706266087106,90.466937415731,91.6932879750683,5465.64760701206,0.0,1.0
2021-10-05,97.85,98.7,96.6,97.2,6842,92.306463254737,93.1083078512268,91.1272800246049,91.6932879750683,7252.90165383563,0.0,1.0
2021-10-06,97.44,97.8,96.05,96.5,5958,91.9196911552537,92.2592959255317,90.6084394033468,91.0329453661944,6315.81234340145,0.0,1.0
2021-10-07,100.74,103.52,98.5,99.9,7390,95.0327348828023,97.655238386616,92.9196385344057,94.2403237521536,7833.81222184234,0.0,1.0
2021-10-08,98.84,102.18,98.84,101.0,6053,93.2403763730016,96.3911539639144,93.2403763730016,95.2780049946698,6416.51764259969,0.0,1.0
2021-10-11,102.25,104.0,102.0,102.0,6509,96.4571882248018,98.1080447469867,96.2213515787754,96.2213515787754,6899.90307875126,0.0,1.0
2021-10-12,102.47,103.9,102.45,102.6,5103,96.6647244733051,98.0137100885761,96.6458575416229,96.7873595292388,5409.46465061725,0.0,1.0
2021-10-13,105.21,105.5,103.6,103.8,5405,99.2494941137545,99.5230646231451,97.7307061133444,97.9193754301656,5729.60149648956,0.0,1.0
2021-10-14,105.845,106.78,104.1,104.35,4819,99.8485191946616,100.7305482508,98.2023794053972,98.4382160514237,5108.40880880355,0.0,1.0
2021-10-15,107.3,112.35,105.6,105.6,9430,101.221088474535,105.984988724269,99.6173992815557,99.6173992815557,9996.32601515203,0.0,1.0
2021-10-18,106.76,107.5,104.8,106.3,7347,100.711681319118,101.409757791356,98.8627220142712,100.27774189043,7788.2298232579,0.0,1.0
2021-10-19,106.22,106.31,105.51,106.31,2293,100.202274163701,100.287175356271,99.5324980889862,100.287175356271,2430.7079059113,0.0,1.0
2021-10-20,103.51,105.16,103.395,105.01,1369,97.6458049207749,99.2023267845492,97.5373200636028,99.0608247969334,1451.21636423575,0.0,1.0
2021-10-21,106.5,106.5,105.2,105.2,1823,100.466411207251,100.466411207251,99.2400606479135,99.2400606479135,1932.48168882525,0.0,1.0
2021-10-22,107.29,109.735,105.3,106.2,6341,101.211655008694,103.518137406833,99.334395306324,100.183407232019,6721.81370753754,0.0,1.0
2021-10-25,107.96,109.0,106.64,106.64,5642,101.843697220045,102.824777667515,100.598479729026,100.598479729026,5980.83471659466,0.0,1.0
2021-10-26,105.68,108.95,105.565,107.85,5548,99.6928670082842,102.77761033831,99.584382151112,101.739929095793,5881.18947317745,0.0,1.0
2021-10-27,106.0,108.4,105.85,106.2,5760,99.994737915198,102.258769717052,99.8532359275821,100.183407232019,6105.92129875668,0.0,1.0
2021-10-28,107.1,108.7,105.6,105.8,6506,101.032419157714,102.541773692283,99.6173992815557,99.8060685983768,6896.72291140817,0.0,1.0
2021-10-29,108.43,109.1,106.3,107.8,4688,102.287070114575,102.919112325925,100.27774189043,101.692761766588,4969.54150148806,0.0,1.0
2021-11-01,112.35,112.35,108.4,109.05,5652,105.984988724269,105.984988724269,102.258769717052,102.87194499672,5991.43527440499,0.0,1.0
2021-11-02,114.45,116.48,113.0,113.0,5278,107.966016550891,109.881010116625,106.598164003937,106.598164003937,5594.97441229821,0.0,1.0
2021-11-03,112.25,112.88,109.9,112.88,6147,105.890654065858,106.484962413845,103.67378959321,106.484962413845,6516.16288601691,0.0,1.0
2021-11-04,111.5,112.8,110.55,111.3,5697,105.183144127779,106.409494687116,104.286964872879,104.994474810958,6039.13778455153,0.0,1.0
2021-11-05,110.65,112.13,110.55,110.7,4442,104.381299531289,105.777452475766,104.286964872879,104.428466860494,4708.76777935369,0.0,1.0
2021-11-08,116.52,142.0,112.73,113.5,6996,109.918743979989,133.955214943001,106.343460426229,107.06983729599,7416.15024411491,0.0,1.0
2021-11-09,118.0,119.77,115.0,116.5,6026,111.314896924466,112.984620378333,108.484857172149,109.899877048307,6387.89613651175,0.0,1.0
2021-11-10,119.66,119.76,116.33,116.33,2969,112.880852254081,112.975186912492,109.739508129009,109.739508129009,3147.30561389038,0.0,1.0
2021-11-11,121.685,121.71,118.9,120.0,6001,114.791129086895,114.814712751498,112.163908850161,113.201590092677,6361.39474198591,0.0,1.0
2021-11-12,120.7,121.165,119.2,120.26,4798,113.861932701551,114.30058886316,112.446912825392,113.446860204544,5086.14763740183,0.0,1.0
2021-11-15,125.78,125.78,121.24,122.8,6919,118.654133348808,118.654133348808,114.371339856968,115.842960528173,7334.52594897523,0.0,1.0
2021-11-16,121.025,124.74,121.025,121.94,4925,114.168520341385,117.673052901338,114.168520341385,115.031682465842,5220.77472159318,0.0,1.0
2021-11-17,122.825,125.7,122.825,123.22,5083,115.866544192775,118.578665622079,115.866544192775,116.239166093497,5388.26353499659,0.0,1.0
2021-11-18,123.1,123.95,122.51,123.1,6212,116.125964503404,116.927809099894,115.569390018782,116.125964503404,6585.06651178414,0.0,1.0
2021-11-19,122.95,125.5,117.93,123.1,6275,115.984462515789,118.389996305258,111.248862663578,116.125964503404,6651.85002598925,0.0,1.0
2021-11-22,123.1,125.79,121.35,121.6,5312,116.125964503404,118.663566814649,114.47510798122,114.710944627246,5631.01630885341,0.0,1.0
2021-11-23,120.35,122.83,116.9221,122.83,2731,113.531761397114,115.871260925696,110.298063641458,115.871260925696,2895.01233800425,0.0,1.0
2021-11-24,117.9159,118.4,115.85,118.25,5330,111.235561476742,111.692235558108,109.286701768639,111.550733570492,5650.09731291202,0.0,1.0
2021-11-26,117.91,117.91,114.6,115.8,1569,111.229995731896,111.229995731896,108.107518538506,109.239534439433,1663.22752044258,0.0,1.0
2021-11-29,119.32,119.61,115.8,116.75,4918,112.560114415485,112.833684924876,109.239534439433,110.135713694334,5213.35433112594,0.0,1.0
2021-11-30,118.69,119.8,117.0,119.8,4809,111.965806067499,113.012920775856,110.37155034036,113.012920775856,5097.80825099319,0.0,1.0
2021-12-01,119.48,120.3,118.3,118.6,4505,112.711049868942,113.484594067909,111.597900899697,111.880904874929,4775.55129355883,0.0,1.0
2021-12-02,119.7,119.8,115.8606,117.3,7225,112.918586117445,113.012920775856,109.29670124243,110.654554315592,7658.90301797173,0.0,1.0
2021-12-03,116.25,119.4,115.02,118.5,4478,109.664040402281,112.635582142214,108.503724103831,111.786570216518,4746.9297874709,0.0,1.0
2021-12-06,117.0,118.08,116.4139,118.08,3592,110.37155034036,111.390364651194,109.818654907416,111.390364651194,3807.72036547466,0.0,1.0
2021-12-07,120.69,121.35,117.0,119.0,6108,113.85249923571,114.47510798122,110.37155034036,112.258243508571,6474.82071055656,0.0,1.0
2021-12-08,119.03,122.0,118.99,120.5,4447,112.286543906094,115.088283260888,112.24881004273,113.67326338473,4714.06805825887,0.0,1.0
2021-12-09,122.95,124.83,121.56,122.02,1916,115.984462515789,117.757954093907,114.673210763882,115.10715019257,2031.06687646142,0.0,1.0
2021-12-10,122.46,124.0,119.44,124.0,6171,115.522222689577,116.9749764291,112.673316005578,116.9749764291,6541.60422476171,0.0,1.0
2021-12-13,119.48,122.36,117.0,120.86,9749,112.711049868942,115.427888031166,110.37155034036,114.012868155008,10334.4838093019,0.0,1.0
2021-12-14,118.9,118.9,117.0,118.2,5130,112.163908850161,112.163908850161,110.37155034036,111.503566241287,5438.08615670516,0.0,1.0
2021-12-15,118.3,118.3,114.8,116.4,6100,111.597900899697,111.597900899697,108.296187855328,109.805542389897,6466.34026430832,0.0,1.0
2021-12-16,119.93,120.2,117.5,118.7,4624,113.13555583179,113.390259409498,110.843223632413,111.97523953334,4901.69793150188,0.0,1.0
2021-12-17,119.73,119.73,116.7,117.2,6761,112.946886514968,112.946886514968,110.088546365128,110.560219657181,7167.03713557189,0.0,1.0
2021-12-20,115.665,116.8,114.58,115.6,9480,109.112182650579,110.182881023539,108.088651606824,109.050865122612,10049.3288042037,0.0,1.0
2021-12-21,117.7,118.9999,115.85,116.08,6563,111.031892949234,112.258149173913,109.286701768639,109.503671482983,6957.1460909271,0.0,1.0
2021-12-22,121.45,121.45,117.1,117.25,6365,114.56944263963,114.56944263963,110.465884998771,110.607386986386,6747.25504628235,0.0,1.0
2021-12-23,119.89,120.885,117.4,118.2,3559,113.097821968425,114.03645181961,110.748888974002,111.503566241287,3772.73852470054,0.0,1.0
2021-12-27,123.0,123.0,117.33,120.58,1761,116.031629844994,116.031629844994,110.682854713115,113.748731111458,1866.75823040113,0.0,1.0
2021-12-28,123.79,123.92,120.64,120.9,2870,116.776873646437,116.899508702371,113.805331906505,114.050602018372,3042.36009156801,0.0,1.0
2021-12-29,121.85,123.6,119.8,121.45,7239,114.946781273272,116.597637795457,113.012920775856,114.56944263963,7673.74379890621,0.0,1.0
2021-12-30,122.0,123.9,120.9,121.8,7690,115.088283260888,116.880641770689,114.050602018372,114.899613944067,8151.82895615261,0.0,1.0
2021-12-31,123.97,123.97,121.1,122.3,7205,116.946676031576,116.946676031576,114.239271335193,115.37128723612,7637.70190235105,0.0,1.0
2022-01-03,121.61,121.97,121.61,121.97,785,114.720378093087,115.059982863365,114.720378093087,115.059982863365,832.143788111806,0.0,1.0
2022-01-04,120.02,122.5,120.02,121.9,6762,113.220457024359,115.559956552941,113.220457024359,114.993948602478,7168.0971913529,0.0,1.0
2022-01-05,120.6,122.79,120.6,121.8,3291,113.76759804314,115.833527062332,113.76759804314,114.899613944067,3488.64357538339,0.0,1.0
2022-01-06,121.8024,122.44,120.2,120.2,2120,114.901877975869,115.503355757895,113.390259409498,113.390259409498,2247.31825579239,0.0,1.0
2022-01-07,120.75,122.4,120.2,121.8,4318,113.909100030756,115.46562189453,113.390259409498,114.899613944067,4577.32086250545,0.0,1.0
2022-01-10,116.55,118.0,114.99,118.0,5730,109.947044377512,111.314896924466,108.475423706308,111.314896924466,6074.11962532569,0.0,1.0
2022-01-11,118.1,118.4,116.8,117.4,4977,111.409231582876,111.692235558108,110.182881023539,110.748888974002,5275.89762220696,0.0,1.0
2022-01-12,120.0,120.0,118.4,119.5,9655,113.201590092677,113.201590092677,111.692235558108,112.729916800624,10234.8385658847,0.0,1.0
2022-01-13,115.91,119.4,115.91,119.0,10881,109.343302563685,112.635582142214,109.343302563685,112.258243508571,11534.4669534325,0.0,1.0
2022-01-14,117.2,118.8,116.88,117.35,7638,110.560219657181,112.06957419175,110.258348750267,110.701721644797,8096.70605553883,0.0,1.0
2022-01-18,111.55,113.745,110.46,112.99,13286,105.230311456984,107.300957209096,104.202063680309,106.588730538096,14083.9011068197,0.0,1.0
2022-01-19,111.06,113.19,110.28,113.19,10587,104.768071630773,106.777399854918,104.03226129517,106.777399854918,11222.8105538085,0.0,1.0
2022-01-20,110.5,113.38,110.5,111.35,11683,104.239797543673,106.956635705898,104.239797543673,105.041642140163,12384.631689822,0.0,1.0
2022-01-21,108.99,111.1325,108.37,110.6,11198,102.815344201674,104.83646425812,102.230469319528,104.334132202084,11870.5046360204,0.0,1.0
2022-01-24,106.0005,106.6,102.77,104.4,15533,99.99520958849,100.560745865661,96.9477284485367,98.4853833806289,16465.8464468034,0.0,1.0
2022-01-25,108.0,110.8,104.2,105.3,11813,101.881431083409,104.522801518905,98.2967140638078,99.334395306324,12522.4389413564,0.0,1.0
2022-01-26,106.95,114.0,105.32,108.1,8452,100.890917170098,107.541510588043,99.3532622380061,101.97576574182,8959.59146130064,0.0,1.0
2022-01-27,108.65,111.2,106.6,110.8,8252,102.494606363078,104.900140152547,100.560745865661,104.522801518905,8747.58030509377,0.0,1.0
2022-01-28,108.1,108.8,106.4,108.4,6901,101.97576574182,102.636108350694,100.37207654884,102.258769717052,7315.44494491663,0.0,1.0
2022-01-31,113.8,113.8669,109.4,110.0,9691,107.352841271222,107.415951157699,103.202116301157,103.768124251621,10273.0005740019,0.0,1.0
2022-02-01,112.6,114.325,111.7,113.0,10632,106.220825370295,107.848098227877,105.3718134446,106.598164003937,11270.5130639551,0.0,1.0
2022-02-02,115.55,116.22,114.4,115.0,11395,109.003697793407,109.635740004758,107.918849221685,108.484857172149,12079.3356248841,0.0,1.0
2022-02-03,111.2,114.05,110.2,113.9,11478,104.900140152547,107.588677917248,103.956793568442,107.447175929633,12167.32025471,0.0,1.0
2022-02-04,114.74,114.74,110.12,110.12,1841,108.239587060281,108.239587060281,103.881325841713,103.881325841713,1951.56269288387,0.0,1.0
2022-02-07,110.6,112.0,110.06,111.95,6588,104.334132202084,105.654817419832,103.824725046667,105.607650090627,6983.64748545295,0.0,1.0
2022-02-08,110.35,110.4,107.85,108.44,12501,104.098295556057,104.145462885263,101.739929095793,102.296503580416,13251.7573187079,0.0,1.0
2022-02-09,111.8,114.0,110.74,112.0001,6899,105.466148103011,107.541510588043,104.466200723859,105.65491175449,7313.32483335456,0.0,1.0
2022-02-10,110.0,110.8,110.0,110.8,1993,103.768124251621,104.522801518905,103.768124251621,104.522801518905,2112.69117160104,0.0,1.0
2022-02-11,108.2,111.05,106.43,110.25,5840,102.07010040023,104.758638164931,100.400376946363,104.003960897647,6190.72576123944,0.0,1.0
2022-02-14,108.4,108.86,106.98,108.86,4848,102.258769717052,102.69270914574,100.919217567622,102.69270914574,5139.15042645352,0.0,1.0
2022-02-15,111.38,111.38,109.975,110.3,1611,105.069942537686,105.069942537686,103.744540587018,104.051128226852,1707.74986324602,0.0,1.0
2022-02-16,114.22,114.3,113.0,113.0,2011,107.749046836546,107.824514563275,106.598164003937,106.598164003937,2131.77217565968,0.0,1.0
2022-02-17,110.08,112.3,110.08,111.9999,1445,103.843591978349,105.937821395064,103.843591978349,105.654723085173,1531.78060359434,0.0,1.0
2022-02-18,111.25,113.49,110.21,111.795,1711,104.947307481753,107.060403830149,103.966227034283,105.46143137009,1813.75544134942,0.0,1.0
2022-02-22,108.23,109.285,108.23,109.0,1677,102.098400797754,103.093631443985,102.098400797754,102.824777667515,1777.71354479426,0.0,1.0
2022-02-23,101.35,108.31,101.35,108.31,3743,95.6081762991067,102.173868524482,95.6081762991067,102.173868524482,3967.78878841081,0.0,1.0
2022-02-24,99.5,99.9,96.93,97.58,4040,93.8629851185113,94.2403237521536,91.4385843973598,92.0517596770285,4282.62535537795,0.0,1.0
2022-02-25,101.67,101.67,98.0,98.0,1218,95.9100472060205,95.9100472060205,92.4479652423528,92.4479652423528,1291.14794129959,0.0,1.0
2022-02-28,105.88,105.88,101.0,101.0,2564,99.8815363251053,99.8815363251053,95.2780049946698,95.2780049946698,2717.98302257155,0.0,1.0
2022-03-01,100.2,104.575,100.2,104.575,1229,94.5233277273853,98.6504690328474,94.5233277273853,98.6504690328474,1302.80855489097,0.0,1.0
2022-03-02,103.8015,104.8,102.72,102.99,2128,97.9207904500417,98.8627220142712,96.9005611193315,97.15526469704,2255.79870204066,0.0,1.0
2022-03-03,102.65,104.5116,102.58,103.71,1968,96.8345268584441,98.5906608594151,96.7684925975567,97.834474237596,2086.1897770752,0.0,1.0
2022-03-04,101.05,104.0,101.05,102.56,1247,95.325172323875,98.1080447469867,95.325172323875,96.7496256658746,1321.88955894958,0.0,1.0
2022-03-07,92.25,99.9,92.25,98.35,2767,87.0237223837454,94.2403237521536,87.0237223837454,92.7781365467898,2933.17434612148,0.0,1.0
2022-03-08,97.44,99.38,93.76,93.76,2206,91.9196911552537,93.7497835284186,88.4481757257449,88.4481757257449,2338.48305296133,0.0,1.0
2022-03-09,102.39,103.2,101.2,101.2,2007,96.5892567465766,97.3533674797022,95.4666743114909,95.4666743114909,2127.53195253553,0.0,1.0
2022-03-10,102.96,111.54,102.96,111.54,1469,97.1269642995168,105.220877991143,97.1269642995168,105.220877991143,1557.22194233916,0.0,1.0
2022-03-11,102.56,107.04,102.56,107.04,1432,96.7496256658746,100.975818362668,96.7496256658746,100.975818362668,1517.9998784409,0.0,1.0
2022-03-14,97.52,101.89,97.52,101.89,3036,91.9951588819821,96.1175834545238,91.9951588819821,96.1175834545238,3218.32935121967,0.0,1.0
2022-03-15,97.5,99.46,97.44,97.44,756,91.9762919503,93.8252512551471,91.9196911552537,91.9196911552537,801.402170461815,0.0,1.0
2022-03-16,98.61,101.35,97.9209,101.22,1609,93.0234066586573,95.6081762991067,92.3733465275501,95.485541243173,1705.62975168394,0.0,1.0
2022-03-17,104.22,104.22,99.8474,99.8474,1983,98.3155809954899,98.3155809954899,94.1907037218296,94.1907037218296,2102.09061379071,0.0,1.0
2022-03-18,104.46,104.46,104.46,104.46,1038,98.5419841756753,98.5419841756753,98.5419841756753,98.5419841756753,1100.33790071344,0.0,1.0
2022-03-21,105.96,107.705,104.41,104.64,2091,99.9570040518337,101.603143841098,98.49481684647,98.7117865608143,2216.5766381424,0.0,1.0
2022-03-22,104.55,106.65,104.25,104.25,902,98.6268853682448,100.607913194867,98.3438813930131,98.3438813930131,956.1703144928,0.0,1.0
2022-03-23,104.79,104.79,101.6,101.6,574,98.8532885484301,98.8532885484301,95.8440129451331,95.8440129451331,608.472018313601,0.0,1.0
2022-03-24,106.94,106.94,106.94,106.94,520,100.881483704257,100.881483704257,100.881483704257,100.881483704257,551.229006137758,0.0,1.0
2022-03-25,105.9,105.9,103.955,105.5,1216,99.9004032567874,99.9004032567874,98.0655941507019,99.5230646231451,1289.02782973752,0.0,1.0
2022-03-28,100.75,100.9,100.49,100.49,1722,95.0421683486433,95.1836703362592,94.7968982367759,94.7968982367759,1825.4160549408,0.0,1.0
2022-03-29,103.6,103.6,101.45,102.0,1078,97.7307061133444,97.7307061133444,95.7025109575173,96.2213515787754,1142.74013195481,0.0,1.0
2022-03-30,101.01,101.03,100.4,100.4,1240,95.2874384605108,95.3063053921929,94.7119970442064,94.7119970442064,1314.46916848234,0.0,1.0
2022-03-31,100.685,101.935,100.685,101.935,929,94.9808508206765,96.1600340508085,94.9808508206765,96.1600340508085,984.791820580722,0.0,1.0
2022-04-01,101.5,101.5,99.75,99.8,1473,95.7496782867226,95.7496782867226,94.0988217645377,94.145989093743,1561.4621654633,0.0,1.0
2022-04-04,101.1368,102.6,101.1368,102.6,685,95.4070548073754,96.7873595292388,95.4070548073754,96.7873595292388,726.138210008391,0.0,1.0
2022-04-05,101.1368,101.1368,101.1368,101.1368,735,95.4070548073754,95.4070548073754,95.4070548073754,95.4070548073754,779.140999060098,0.0,1.0
2022-04-06,101.1368,101.1368,101.1368,101.1368,271,95.4070548073754,95.4070548073754,95.4070548073754,95.4070548073754,287.275116660254,0.0,1.0
2022-04-07,99.995,99.995,99.995,99.995,563,94.3299416776436,94.3299416776436,94.3299416776436,94.3299416776436,596.811404722225,0.0,1.0
2022-04-08,100.18,100.18,100.18,100.18,590,94.5044607957031,94.5044607957031,94.5044607957031,94.5044607957031,625.432910810147,0.0,1.0
2022-04-11,97.7268,97.7268,97.65,97.65,1019,92.9362612445642,92.9362612445642,92.8632259577894,92.8632259577894,1071.52588092546,0.790821,1.0
2022-04-12,97.7268,97.7268,97.7268,97.7268,594,92.9362612445642,92.9362612445642,92.9362612445642,92.9362612445642,624.618619499236,0.0,1.0
2022-04-13,98.53,101.3539,98.53,101.3539,1014,93.7000886187505,96.3855618781688,93.7000886187505,96.3855618781688,1066.26814843809,0.0,1.0
2022-04-14,100.45,100.45,98.72,99.01,733,95.5259707881203,95.5259707881203,93.8807748750944,94.1565591610929,770.783582648047,0.0,1.0
2022-04-18,100.45,100.45,100.45,100.45,154,95.5259707881203,95.5259707881203,95.5259707881203,95.5259707881203,161.938160610913,0.0,1.0
2022-04-19,101.75,101.75,100.33,101.73,1427,96.762245173631,96.762245173631,95.4118531525346,96.7432255677001,1500.55685189463,0.0,1.0
2022-04-20,101.22,101.22,101.2,101.2,773,96.2582256164612,96.2582256164612,96.2392060105303,96.2392060105303,812.845442546986,0.0,1.0
2022-04-21,101.631,101.74,100.28,101.74,865,96.649078518342,96.7527353706655,95.3643041377073,96.7527353706655,909.587720314543,0.0,1.0
2022-04-22,97.84,98.1,96.8,98.1,1006,93.0439122141333,93.2911670912354,92.0548927057246,93.2911670912354,1057.8557764583,0.0,1.0
2022-04-25,100.45,102.41,96.51,96.51,4449,95.5259707881203,97.3898921693519,91.7791084197261,91.7791084197261,4678.33036725943,0.0,1.0
2022-04-26,99.7075,100.0,98.0,100.0,2162,94.8198679179343,95.0980296546742,93.1960690615807,95.0980296546742,2273.44352753762,0.0,1.0
2022-04-27,97.93,97.93,97.83,97.83,916,93.1295004408225,93.1295004408225,93.0344024111678,93.0344024111678,963.21659168569,0.0,1.0
2022-04-28,99.93,100.28,98.1,99.065,1721,95.031461033916,95.3643041377073,93.2911670912354,94.208863077403,1809.71152215183,0.0,1.0
2022-04-29,97.01,101.5,97.01,100.64,1786,92.2545985679995,96.5245000994943,92.2545985679995,95.7066570444641,1878.0620444876,0.0,1.0
2022-05-02,94.65,99.29,90.0,92.8,6413,90.0102850681492,94.422833644126,85.5882266892068,88.2509715195377,6743.5676882973,0.0,1.0
2022-05-03,93.5,94.87,93.5,94.87,4122,88.9166577271204,90.2195007333894,88.9166577271204,90.2195007333894,4334.47466258561,0.0,1.0
2022-05-04,94.1619,94.25,92.72,93.88,1206,89.5461115854047,89.6298929495305,88.1748930958139,89.2780302398082,1268.16507595299,0.0,1.0
2022-05-05,93.0,93.64,93.0,93.64,654,88.441167578847,89.0497949686369,88.441167578847,89.0497949686369,687.711409347644,0.0,1.0
2022-05-06,91.03,94.97,91.01,94.6,2660,86.5677363946499,90.3145987630441,86.548716788719,89.9627360533218,2797.11368327941,0.0,1.0
2022-05-09,88.6,90.9988,88.6,88.94,2568,84.2568542740414,86.5380658093977,84.2568542740414,84.5801875748673,2700.37140551185,0.0,1.0
2022-05-10,89.98,89.98,89.98,89.98,759,85.5692070832759,85.5692070832759,85.5692070832759,85.5692070832759,798.123791582356,0.0,1.0
2022-05-11,88.875,88.875,88.875,88.875,354,84.5183738555917,84.5183738555917,84.5183738555917,84.5183738555917,372.247460105605,0.0,1.0
2022-05-12,88.65,92.3604,88.0,88.0,1814,84.3044032888687,87.8329205811757,83.6862660961133,83.6862660961133,1907.50534641686,0.0,1.0
2022-05-13,93.0,93.36,90.0,90.0,2476,88.441167578847,88.7835204856038,85.5882266892068,85.5882266892068,2603.62912774429,0.0,1.0
2022-05-16,92.4888,92.7,92.4888,92.7,746,87.9550264512523,88.155873489883,87.9550264512523,88.155873489883,784.453687115202,0.0,1.0
2022-05-17,94.44,94.44,94.1,94.1,981,89.8105792058743,89.8105792058743,89.4872459050484,89.4872459050484,1031.56711402147,0.0,1.0
2022-05-18,92.76,94.8,92.48,94.59,1579,88.2129323076758,90.1529321126312,87.9466578246427,89.9532262503564,1660.3919195106,0.0,1.0
2022-05-19,94.5,94.5,90.3,94.16,1427,89.8676380236671,89.8676380236671,85.8735207781708,89.5443047228412,1500.55685189463,0.0,1.0
2022-05-20,91.87,92.25,91.31,92.25,3368,87.3665598437492,87.727932356437,86.834010877683,87.727932356437,3541.60860349062,0.0,1.0
2022-05-23,94.8,95.92,91.0,94.06,5910,90.1529321126312,91.2180300447635,86.5392069857535,89.4492066931866,6214.63980006815,0.0,1.0
2022-05-24,89.425,89.425,89.425,89.425,1162,85.0414130186924,85.0414130186924,85.0414130186924,85.0414130186924,1221.89703006416,0.0,1.0
2022-05-25,90.05,96.83,88.03,96.83,3353,85.6357757040341,92.083422114621,83.7147955050097,92.083422114621,3525.83540602852,0.0,1.0
2022-05-26,93.0,93.0,93.0,93.0,579,88.441167578847,88.441167578847,88.441167578847,88.441167578847,608.845422037134,0.0,1.0
2022-05-27,94.0,96.4,92.3839,92.3839,1110,89.3921478753938,91.674500587106,87.8552686181446,87.8552686181446,1167.21661219554,0.0,1.0
2022-05-31,93.1391,93.75,91.6,91.6,2220,88.5734489380967,89.1544028012571,87.1097951636816,87.1097951636816,2334.43322439108,0.0,1.0
2022-06-01,94.4,94.72,94.4,94.4,942,89.7725399940125,90.0768536889074,89.7725399940125,89.7725399940125,990.55680062,0.0,1.0
2022-06-02,93.99,96.9,92.5,96.9,1324,89.3826380724283,92.1499907353793,87.9656774305736,92.1499907353793,1392.24756265486,0.0,1.0
2022-06-03,93.055,93.055,93.055,93.055,562,88.4934714951571,88.4934714951571,88.4934714951571,88.4934714951571,590.969131580085,0.0,1.0
2022-06-06,96.725,96.725,94.85,94.85,496,91.9835691834836,91.9835691834836,90.2004811274585,90.2004811274585,521.567062746837,0.0,1.0
2022-06-07,100.56,102.8199,100.56,102.8199,1075,95.6305786207404,97.7796989929064,95.6305786207404,97.7796989929064,1130.41248478397,0.0,1.0
2022-06-08,94.8,96.1812,94.8,96.1812,656,90.1529321126312,91.4664260982215,90.1529321126312,91.4664260982215,689.81450234259,0.0,1.0
2022-06-09,95.2,95.2,94.0,94.04,1147,90.5333242312499,90.5333242312499,89.3921478753938,89.4301870872556,1206.12383260206,0.0,1.0
2022-06-10,90.0,93.1928,89.5,91.26,1875,85.5882266892068,88.6245165800212,85.1127365409334,86.7864618628557,1971.64968276274,0.0,1.0
2022-06-13,83.4421,85.51,83.4421,85.51,1358,79.3517930024829,81.3183251577119,79.3517930024829,81.3183251577119,1428.00014356896,0.0,1.0
2022-06-14,86.15,86.15,84.8122,85.0,2894,81.9269525475018,81.9269525475018,80.6547311067816,80.8333252064731,3043.1755636882,0.0,1.0
2022-06-15,85.67,90.0,85.12,85.49,3848,81.4704820051594,85.5882266892068,80.9474428420587,81.299305551781,4046.35092227788,0.0,1.0
2022-06-16,85.67,85.67,85.67,85.67,712,81.4704820051594,81.4704820051594,81.4704820051594,81.4704820051594,748.701106201104,0.0,1.0
2022-06-17,86.8766,89.48,86.286,89.12,4294,82.6179348309727,85.0937169350025,82.0562858678322,84.7513640282457,4515.34066015104,0.0,1.0
2022-06-21,89.61,90.75,88.46,89.8766,2992,85.2173443735536,86.3014619116169,84.1237170325248,85.4708757206129,3146.22712044059,0.0,1.0
2022-06-22,94.0,95.0871,94.0,95.0871,1066,89.3921478753938,90.4259585557697,89.3921478753938,90.4259585557697,1120.94856630671,0.0,1.0
2022-06-23,91.35,95.0407,91.35,92.09,2803,86.8720500895449,90.38183307001,86.8720500895449,87.5757755089895,2947.48483241811,0.0,1.0
2022-06-24,96.81,96.81,94.995,95.0,1533,92.0644025086901,92.0644025086901,90.3383732704578,90.3431281719405,1612.02078062682,0.0,1.0
2022-06-27,96.7,96.7,96.7,96.7,693,91.95979467607,91.95979467607,91.95979467607,91.95979467607,728.721722749108,0.0,1.0
2022-06-28,96.7,96.7,96.7,96.7,312,91.95979467607,91.95979467607,91.95979467607,91.95979467607,328.08250721172,0.0,1.0
2022-06-29,92.8236,92.8236,92.8236,92.8236,984,88.2734146545362,88.2734146545362,88.2734146545362,88.2734146545362,1034.72175351389,0.0,1.0
2022-06-30,92.8,92.8,92.8,92.8,668,88.2509715195377,88.2509715195377,88.2509715195377,88.2509715195377,702.433060312272,0.0,1.0
2022-07-01,90.67,90.67,87.51,87.51,373,86.2253834878931,86.2253834878931,83.2202857508054,83.2202857508054,392.226843557601,0.0,1.0
2022-07-05,94.5,94.5,92.64,94.19,1377,89.8676380236671,89.8676380236671,88.0988146720902,89.5728341317377,1447.97952702096,0.0,1.0
2022-07-06,96.15,96.15,96.15,96.15,801,91.4367555129693,91.4367555129693,91.4367555129693,91.4367555129693,842.288744476242,0.0,1.0
2022-07-07,101.1646,101.1646,97.06,100.0,1141,96.2055413080326,96.2055413080326,92.3021475828268,95.0980296546742,1199.81455361722,0.0,1.0
2022-07-08,98.87,98.87,98.87,98.87,534,94.0234219195764,94.0234219195764,94.0234219195764,94.0234219195764,561.525829650828,0.0,1.0
2022-07-11,98.87,98.87,98.87,98.87,557,94.0234219195764,94.0234219195764,94.0234219195764,94.0234219195764,585.711399092718,0.0,1.0
2022-07-12,103.565,109.12,103.565,104.01,945,98.4882744118634,103.770969959181,98.4882744118634,98.9114606438267,993.71144011242,0.0,1.0
2022-07-13,101.26,110.42,98.81,98.81,2967,96.2962648283231,105.007244344691,93.9663631017836,93.9663631017836,3119.93845800376,0.0,1.0
2022-07-14,100.45,100.45,100.45,100.45,280,95.5259707881203,95.5259707881203,95.5259707881203,95.5259707881203,294.433019292569,0.0,1.0
2022-07-15,102.95,102.95,102.95,102.95,444,97.9034215294871,97.9034215294871,97.9034215294871,97.9034215294871,466.886644878217,0.0,1.0
2022-07-18,102.95,102.95,102.95,102.95,58,97.9034215294871,97.9034215294871,97.9034215294871,97.9034215294871,60.9896968534607,0.0,1.0
2022-07-19,103.75,103.75,102.075,102.075,4110,98.6642057667245,98.6642057667245,97.0713137700087,97.0713137700087,4321.85610461592,0.0,1.0
2022-07-20,103.75,103.75,103.75,103.75,128,98.6642057667245,98.6642057667245,98.6642057667245,98.6642057667245,134.597951676603,0.0,1.0
2022-07-21,106.0,106.86,103.77,105.3,1430,100.803911433955,101.621754488985,98.6832253726554,100.138225226372,1503.71149138704,0.0,1.0
2022-07-22,105.5,105.5,105.5,105.5,411,100.328421285681,100.328421285681,100.328421285681,100.328421285681,432.185610461594,0.0,1.0
2022-07-25,100.0,104.35,100.0,100.78,1489,95.0980296546742,99.2347939446525,95.0980296546742,95.8397942859807,1565.75273473798,0.0,1.0
2022-07-26,100.0,100.0,100.0,100.0,261,95.0980296546742,95.0980296546742,95.0980296546742,95.0980296546742,274.453635840573,0.0,1.0
2022-07-27,100.6005,100.6005,100.6005,100.6005,804,95.6690933227505,95.6690933227505,95.6690933227505,95.6690933227505,845.443383968663,0.0,1.0
2022-07-28,100.6005,100.6005,100.6005,100.6005,325,95.6690933227505,95.6690933227505,95.6690933227505,95.6690933227505,341.752611678875,0.0,1.0
2022-07-29,103.38,104.5,103.38,104.5,478,98.3123430570022,99.3774409891346,98.3123430570022,99.3774409891346,502.639225792314,0.0,1.0
2022-08-01,103.38,103.38,103.38,103.38,347,98.3123430570022,98.3123430570022,98.3123430570022,98.3123430570022,364.886634623291,0.0,1.0
2022-08-02,103.38,103.38,103.38,103.38,504,98.3123430570022,98.3123430570022,98.3123430570022,98.3123430570022,529.979434726624,0.0,1.0
2022-08-03,102.39,102.39,99.8,99.8,480,97.3708725634209,97.3708725634209,94.9078335953649,94.9078335953649,504.742318787261,0.0,1.0
2022-08-04,100.5,100.5,98.0,99.15,4728,95.5735198029476,95.5735198029476,93.1960690615807,94.2896964026095,4971.71184005452,0.0,1.0
2022-08-05,97.05,99.5062,96.7,99.5062,741,92.2926377798613,94.6284355842394,91.95979467607,94.6284355842394,779.195954627835,0.0,1.0
2022-08-08,100.0,100.0,100.0,100.0,1231,95.0980296546742,95.0980296546742,95.0980296546742,95.0980296546742,1294.45373838983,0.0,1.0
2022-08-09,99.1,100.5,99.1,100.5,536,94.2421473877821,95.5735198029476,94.2421473877821,95.5735198029476,563.628922645775,0.0,1.0
2022-08-10,104.4971,104.4971,101.92,101.92,966,99.3746831462746,99.3746831462746,96.923911824044,96.923911824044,1015.79391655936,0.0,1.0
2022-08-11,102.3237,102.3237,102.3237,102.3237,489,97.3078225697599,97.3078225697599,97.3078225697599,97.3078225697599,514.206237264522,0.0,1.0
2022-08-12,103.85,103.85,100.99,102.275,592,98.7593037963792,98.7593037963792,96.0395001482555,97.2615098293181,622.515526504289,0.0,1.0
2022-08-15,103.85,103.85,103.85,103.85,418,98.7593037963792,98.7593037963792,98.7593037963792,98.7593037963792,439.546435943907,0.0,1.0
2022-08-16,101.95,101.95,98.11,100.005,2708,96.9524412329404,96.9524412329404,93.3006768942009,95.1027845561569,2847.58791515813,0.0,1.0
2022-08-17,98.77,98.77,98.77,98.77,358,93.9283238899217,93.9283238899217,93.9283238899217,93.9283238899217,376.453646095499,0.0,1.0
2022-08-18,102.915,102.915,102.915,102.915,467,97.870137219108,97.870137219108,97.870137219108,97.870137219108,491.072214320106,0.0,1.0
2022-08-19,102.915,102.915,102.915,102.915,122,97.870137219108,97.870137219108,97.870137219108,97.870137219108,128.288672691762,0.0,1.0
2022-08-22,102.915,102.915,102.915,102.915,138,97.870137219108,97.870137219108,97.870137219108,97.870137219108,145.113416651338,0.0,1.0
2022-08-23,102.915,102.915,102.915,102.915,119,97.870137219108,97.870137219108,97.870137219108,97.870137219108,125.134033199342,0.0,1.0
2022-08-24,101.49,101.49,101.49,101.49,313,96.5149902965289,96.5149902965289,96.5149902965289,96.5149902965289,329.134053709193,0.0,1.0
2022-08-25,100.51,100.51,100.51,100.51,301,95.5830296059131,95.5830296059131,95.5830296059131,95.5830296059131,316.515495739512,0.0,1.0
2022-08-26,102.51,103.5,102.15,102.15,1554,97.4849901990065,98.4264606925878,97.1426372922497,97.1426372922497,1634.10325707376,0.0,1.0
2022-08-29,100.999,100.999,100.999,100.999,437,96.0480589709244,96.0480589709244,96.0480589709244,96.0480589709244,459.525819395902,0.0,1.0
2022-08-30,100.04,100.04,100.04,100.04,403,95.1360688665361,95.1360688665361,95.1360688665361,95.1360688665361,423.773238481805,0.0,1.0
2022-08-31,103.48,103.48,98.81,99.45,1107,98.4074410866569,98.4074410866569,93.9663631017836,94.5749904915735,1164.06197270312,0.0,1.0
2022-09-01,97.19,97.19,97.19,97.19,295,92.4257750213779,92.4257750213779,92.4257750213779,92.4257750213779,310.206216754671,0.0,1.0
2022-09-02,100.59,100.59,100.59,100.59,595,95.6591080296368,95.6591080296368,95.6591080296368,95.6591080296368,625.670165996709,0.0,1.0
2022-09-06,94.37,96.47,94.37,96.35,784,89.7440105851161,91.7410692078642,89.7440105851161,91.6269515722786,824.412454019193,0.0,1.0
2022-09-07,94.37,94.37,94.37,94.37,272,89.7440105851161,89.7440105851161,89.7440105851161,89.7440105851161,286.020647312781,0.0,1.0
2022-09-08,93.01,94.93,93.01,94.93,700,88.4506773818125,90.2765595511822,88.4506773818125,90.2765595511822,736.082548231423,0.0,1.0
2022-09-09,95.53,96.44,95.41,95.41,794,90.8471477291103,91.7125397989678,90.7330300935247,90.7330300935247,834.927918993928,0.0,1.0
2022-09-12,96.75,96.75,96.75,96.75,1426,92.0073436908973,92.0073436908973,92.0073436908973,92.0073436908973,1499.50530539716,0.0,1.0
2022-09-13,96.75,96.75,96.75,96.75,88,92.0073436908973,92.0073436908973,92.0073436908973,92.0073436908973,92.5360917776646,0.0,1.0
2022-09-14,96.75,96.75,96.75,96.75,596,92.0073436908973,92.0073436908973,92.0073436908973,92.0073436908973,626.721712494183,0.0,1.0
2022-09-15,93.45,93.45,93.45,93.45,1018,88.8691087122931,88.8691087122931,88.8691087122931,88.8691087122931,1070.47433442798,0.0,1.0
2022-09-16,93.05,93.05,91.6,92.13,962,88.4887165936744,88.4887165936744,87.1097951636816,87.6138147208514,1011.58773056947,0.0,1.0
2022-09-19,90.7,92.6,90.41,92.6,1004,86.2539128967895,88.0607754602283,85.978128610791,88.0607754602283,1055.75268346335,0.0,1.0
2022-09-20,90.7,90.7,90.7,90.7,396,86.2539128967895,86.2539128967895,86.2539128967895,86.2539128967895,416.412412999491,0.0,1.0
2022-09-21,90.7,90.7,90.7,90.7,400,86.2539128967895,86.2539128967895,86.2539128967895,86.2539128967895,420.618598989384,0.0,1.0
2022-09-22,85.02,88.9,85.02,88.9,2112,80.852344812404,84.5421483630054,80.852344812404,84.5421483630054,2220.86620266395,0.0,1.0
2022-09-23,84.5,84.8,81.34,84.8,1076,80.3578350581997,80.6431291471637,77.352737321112,80.6431291471637,1131.46403128144,0.0,1.0
2022-09-26,84.35,86.0,73.98,84.76,3409,80.2151880137177,81.7843055030198,70.353522338528,80.6050899353019,3584.72200988703,0.0,1.0
2022-09-27,83.9001,85.94,83.75,83.94,3253,79.7873419783013,81.727246685227,79.6445998357897,79.8252860921335,3420.68075628117,0.0,1.0
2022-09-28,85.175,85.175,85.175,85.175,570,80.9997467583688,80.9997467583688,80.9997467583688,80.9997467583688,599.381503559872,0.0,1.0
2022-09-29,82.0,82.0,82.0,82.0,1714,77.9803843168329,77.9803843168329,77.9803843168329,77.9803843168329,1802.35069666951,0.0,1.0
2022-09-30,82.34,82.34,80.68,82.0,1167,78.3037176176588,78.3037176176588,76.7250903253912,77.9803843168329,1227.15476255153,0.0,1.0
2022-10-03,81.85,81.925,80.5808,81.465,1807,77.8377372723509,77.9090607945919,76.6307530799737,77.4716098581804,1900.14452093454,0.0,1.0
2022-10-04,85.7507,85.7507,83.0,83.0,1426,81.5472261150907,81.5472261150907,78.9313646133796,78.9313646133796,1499.50530539716,0.0,1.0
2022-10-05,83.0,83.0001,79.7,79.7,2003,78.9313646133796,78.9314597114093,75.7931296347754,75.7931296347754,2106.24763443934,0.0,1.0
2022-10-06,81.5,81.5,81.5,81.5,744,77.5048941685595,77.5048941685595,77.5048941685595,77.5048941685595,782.350594120255,0.0,1.0
2022-10-07,80.4,81.225,79.825,81.225,2287,76.4588158423581,77.2433745870091,75.9120021718437,77.2433745870091,2404.8868397218,0.0,1.0
2022-10-10,79.1,80.8,79.1,80.8,765,75.2225414568473,76.8392079609768,75.2225414568473,76.8392079609768,804.433070567198,0.0,1.0
2022-10-11,79.1,79.1,79.1,79.1,331,75.2225414568473,75.2225414568473,75.2225414568473,75.2225414568473,348.061890663716,0.0,1.0
2022-10-12,79.0861,79.0861,77.89,78.4,999,75.2093228307253,75.2093228307253,74.0718552980258,74.5568552492646,1050.49495097599,0.0,1.0
2022-10-13,79.47,79.47,76.21,77.0,1853,75.5744041665696,75.5744041665696,72.4742083998272,73.2254828340992,1948.51565981832,0.0,1.0
2022-10-14,79.47,79.47,79.47,79.47,310,75.5744041665696,75.5744041665696,75.5744041665696,75.5744041665696,325.979414216773,0.0,1.0
2022-10-17,80.455,84.87,80.455,84.87,1000,76.5111197586681,80.709697767922,76.5111197586681,80.709697767922,1051.54649747346,0.0,1.0
2022-10-18,80.6,80.6,80.6,80.6,673,76.6490119016674,76.6490119016674,76.6490119016674,76.6490119016674,707.690792799639,0.0,1.0
2022-10-19,80.6,80.6,80.6,80.6,412,76.6490119016674,76.6490119016674,76.6490119016674,76.6490119016674,433.237156959066,0.0,1.0
2022-10-20,79.5,79.5,77.8445,77.8445,851,75.602933575466,75.602933575466,74.0285856945329,74.0285856945329,894.866069349915,0.0,1.0
2022-10-21,80.5,80.5,79.0,79.04,1277,76.5539138720127,76.5539138720127,75.1274434271926,75.1654826390545,1342.82487727361,0.0,1.0
2022-10-24,78.2,78.2,77.53,77.53,951,74.3666591899552,74.3666591899552,73.7295023912689,73.7295023912689,1000.02071909726,0.0,1.0
2022-10-25,78.92,78.92,77.6,77.6,1508,75.0513650034689,75.0513650034689,73.7960710120272,73.7960710120272,1585.73211818998,0.0,1.0
2022-10-26,80.21,80.21,80.05,80.05,694,76.2781295860142,76.2781295860142,76.1259727385667,76.1259727385667,729.773269246582,0.0,1.0
2022-10-27,78.2231,78.2231,77.3175,78.07,1299,74.3886268348055,74.3886268348055,73.5274190782527,74.2430317514042,1365.95890021803,0.0,1.0
2022-10-28,79.41,79.41,78.7,78.7,799,75.5173453487768,75.5173453487768,74.8421493382286,74.8421493382286,840.185651481295,0.0,1.0
2022-10-31,80.21,80.21,80.2,80.2,669,76.2781295860142,76.2781295860142,76.2686197830487,76.2686197830487,703.484606809745,0.0,1.0
2022-11-01,80.55,80.55,80.55,80.55,1289,76.6014628868401,76.6014628868401,76.6014628868401,76.6014628868401,1355.44343524329,0.0,1.0
2022-11-02,78.0,79.95,76.06,79.95,1383,74.1764631306459,76.030874708912,72.3315613553452,76.030874708912,1454.2888060058,0.0,1.0
2022-11-03,77.04,77.04,75.1,76.36,2572,73.263522045961,73.263522045961,71.4186202706603,72.6168554443092,2704.57759150174,0.0,1.0
2022-11-04,78.0,78.0,76.17,76.17,772,74.1764631306459,74.1764631306459,72.4361691879653,72.4361691879653,811.793896049512,0.0,1.0
2022-11-07,76.14,76.14,75.3506,75.3506,1104,72.407639779069,72.407639779069,71.6569359329749,71.6569359329749,1160.9073332107,0.0,1.0
2022-11-08,75.52,76.66,75.52,76.61,2563,71.81803199521,72.9021495332733,71.81803199521,72.8546005184459,2695.11367302448,0.0,1.0
2022-11-09,73.0,74.82,73.0,74.82,628,69.4215616479122,71.1523457876272,69.4215616479122,71.1523457876272,660.371200413333,0.0,1.0
2022-11-10,78.69,78.69,77.7,77.7,1249,74.8326395352631,74.8326395352631,73.8911690416819,73.8911690416819,1313.38157534435,0.0,1.0
2022-11-11,82.0,82.0,80.62,80.64,2441,77.9803843168329,77.9803843168329,76.6680315075984,76.6870511135293,2566.82500033272,0.0,1.0
2022-11-14,80.8,80.8,79.4884,79.4884,972,76.8392079609768,76.8392079609768,75.5919022040261,75.5919022040261,1022.1031955442,0.0,1.0
2022-11-15,81.0,81.0,80.25,80.25,486,77.0294040202861,77.0294040202861,76.3161687978761,76.3161687978761,511.051597772102,0.0,1.0
2022-11-16,79.39,79.39,79.39,79.39,423,75.4983257428459,75.4983257428459,75.4983257428459,75.4983257428459,444.804168431274,0.0,1.0
2022-11-17,78.6001,79.03,78.6001,78.66,909,74.7471464066036,75.155972836089,74.7471464066036,74.8041101263667,955.855766203376,0.0,1.0
2022-11-18,80.025,80.025,80.025,80.025,431,76.1021982311531,76.1021982311531,76.1021982311531,76.1021982311531,453.216540411061,0.0,1.0
2022-11-21,80.025,80.025,80.025,80.025,233,76.1021982311531,76.1021982311531,76.1021982311531,76.1021982311531,245.010333911316,0.0,1.0
2022-11-22,80.025,80.025,80.025,80.025,410,76.1021982311531,76.1021982311531,76.1021982311531,76.1021982311531,431.134063964119,0.0,1.0
2022-11-23,77.23,78.0,77.12,78.0,738,73.4442083023049,74.1764631306459,73.3396004696848,74.1764631306459,776.041315135414,0.0,1.0
2022-11-25,77.23,77.23,77.23,77.23,189,73.4442083023049,73.4442083023049,73.4442083023049,73.4442083023049,198.742288022484,0.0,1.0
2022-11-28,80.79,80.79,78.55,78.55,673,76.8296981580113,76.8296981580113,74.6995022937466,74.6995022937466,707.690792799639,0.0,1.0
2022-11-29,80.79,80.79,80.79,80.79,238,76.8296981580113,76.8296981580113,76.8296981580113,76.8296981580113,250.268066398684,0.0,1.0
2022-11-30,82.43,82.43,78.06,82.39,2575,78.389305844348,78.389305844348,74.2335219484387,78.3512666324861,2707.73223099416,0.0,1.0
2022-12-01,84.965,84.965,83.04,83.04,606,80.800040896094,80.800040896094,78.9694038252415,78.9694038252415,637.237177468917,0.0,1.0
2022-12-02,79.14,80.77,79.14,80.77,499,75.8596982555336,77.4221358112137,75.8596982555336,77.4221358112137,520.577604553276,0.63,1.0
2022-12-05,81.4,82.255,81.35,81.35,647,78.0260227192373,78.8455835229835,77.9780951868544,77.9780951868544,674.977375042022,0.0,1.0
2022-12-06,81.4,81.4,81.4,81.4,102,78.0260227192373,78.0260227192373,78.0260227192373,78.0260227192373,106.410652634136,0.0,1.0
2022-12-07,81.4,81.4,81.4,81.4,990,78.0260227192373,78.0260227192373,78.0260227192373,78.0260227192373,1032.80927556662,0.0,1.0
2022-12-08,74.76,75.58,74.75,75.58,1183,71.6612464187983,72.4472579498766,71.6516609123217,72.4472579498766,1234.15492221748,0.0,1.0
2022-12-09,75.48,75.48,75.48,75.48,532,72.3514028851109,72.3514028851109,72.3514028851109,72.3514028851109,555.004580405496,0.0,1.0
2022-12-12,75.61,75.61,75.61,75.61,341,72.4760144693063,72.4760144693063,72.4760144693063,72.4760144693063,355.745417139613,0.0,1.0
2022-12-13,75.6191,75.6191,75.6191,75.6191,196,72.4847372801999,72.4847372801999,72.4847372801999,72.4847372801999,204.475371728341,0.0,1.0
2022-12-14,75.8138,75.8138,75.8138,75.8138,697,72.6713670912986,72.6713670912986,72.6713670912986,72.6713670912986,727.1394596666,0.0,1.0
2022-12-15,74.26,74.26,74.26,74.26,534,71.18197109497,71.18197109497,71.18197109497,71.18197109497,557.09106379048,0.0,1.0
2022-12-16,74.26,74.26,74.26,74.26,51,71.18197109497,71.18197109497,71.18197109497,71.18197109497,53.2053263170683,0.0,1.0
2022-12-19,76.4266,76.4266,76.172,76.172,548,73.2587669281825,73.2587669281825,73.0147199332892,73.0147199332892,571.696447485361,0.0,1.0
2022-12-20,75.83,75.83,75.73,75.73,216,72.6868956117907,72.6868956117907,72.591040547025,72.591040547025,225.340205578171,0.0,1.0
2022-12-21,75.83,75.83,75.83,75.83,67,72.6868956117907,72.6868956117907,72.6868956117907,72.6868956117907,69.8971933969328,0.0,1.0
2022-12-22,73.66,73.66,73.66,73.66,379,70.6068407063761,70.6068407063761,70.6068407063761,70.6068407063761,395.388601454292,0.0,1.0
2022-12-23,74.95,74.95,74.0,74.0,296,71.843371041853,71.843371041853,70.9327479265793,70.9327479265793,308.799540977494,0.0,1.0
2022-12-27,71.2301,73.59,71.2301,73.59,423,68.2776584876356,70.5397421610402,68.2776584876356,70.5397421610402,441.291235923919,0.0,1.0
2022-12-28,71.33,71.33,71.33,71.33,268,68.3734176973365,68.3734176973365,68.3734176973365,68.3734176973365,279.588773587731,0.0,1.0
2022-12-29,72.62,72.62,72.27,72.27,485,69.6099480328134,69.6099480328134,69.2744553061336,69.2744553061336,505.972220858394,0.0,1.0
2022-12-30,70.89,70.89,70.89,70.89,145,67.9516554123677,67.9516554123677,67.9516554123677,67.9516554123677,151.270045411272,0.0,1.0
2023-01-03,70.6001,70.6001,70.6001,70.6001,197,67.6737715796121,67.6737715796121,67.6737715796121,67.6737715796121,205.518613420832,0.0,1.0
2023-01-04,74.665,74.665,74.665,74.665,131,71.5701841072709,71.5701841072709,71.5701841072709,71.5701841072709,136.664661716391,0.0,1.0
2023-01-05,74.665,74.665,74.665,74.665,40,71.5701841072709,71.5701841072709,71.5701841072709,71.5701841072709,41.7296676996614,0.0,1.0
2023-01-06,74.665,74.665,74.665,74.665,61,71.5701841072709,71.5701841072709,71.5701841072709,71.5701841072709,63.6377432419836,0.0,1.0
2023-01-09,74.665,74.665,74.665,74.665,124,71.5701841072709,71.5701841072709,71.5701841072709,71.5701841072709,129.36196986895,0.0,1.0
2023-01-10,74.665,74.665,74.665,74.665,62,71.5701841072709,71.5701841072709,71.5701841072709,71.5701841072709,64.6809849344751,0.0,1.0
2023-01-11,78.1,78.1,78.0,78.0,1917,74.8628055819709,74.8628055819709,74.7669505172052,74.7669505172052,1999.89432450627,0.0,1.0
2023-01-12,78.1,78.1,78.1,78.1,85,74.8628055819709,74.8628055819709,74.8628055819709,74.8628055819709,88.6755438617804,0.0,1.0
2023-01-13,78.1,78.1,78.1,78.1,25,74.8628055819709,74.8628055819709,74.8628055819709,74.8628055819709,26.0810423122884,0.0,1.0
2023-01-17,78.1,78.1,78.1,78.1,275,74.8628055819709,74.8628055819709,74.8628055819709,74.8628055819709,286.891465435172,0.0,1.0
2023-01-18,78.1,78.1,78.1,78.1,115,74.8628055819709,74.8628055819709,74.8628055819709,74.8628055819709,119.972794636526,0.0,1.0
2023-01-19,78.1,78.1,78.1,78.1,24,74.8628055819709,74.8628055819709,74.8628055819709,74.8628055819709,25.0378006197968,0.0,1.0
2023-01-20,79.07,79.07,79.07,79.07,129,75.7925997101977,75.7925997101977,75.7925997101977,75.7925997101977,134.578178331408,0.0,1.0
2023-01-23,78.39,79.5,78.39,79.5,1107,75.1407852697913,76.20477648869,75.1407852697913,76.20477648869,1154.86855358813,0.0,1.0
2023-01-24,82.55,82.55,80.34,80.34,420,79.1283559640422,79.1283559640422,77.0099590327214,77.0099590327214,438.161510846445,0.0,1.0
2023-01-25,80.1,80.1,78.13,78.13,660,76.7799068772838,76.7799068772838,74.8915621014006,74.8915621014006,688.539517044413,0.0,1.0
2023-01-26,80.1,80.1,80.1,80.1,86,76.7799068772838,76.7799068772838,76.7799068772838,76.7799068772838,89.718785554272,0.0,1.0
2023-01-27,77.7,77.7,77.7,77.7,239,74.4793853229083,74.4793853229083,74.4793853229083,74.4793853229083,249.334764505477,0.0,1.0
2023-01-30,75.0,75.0,75.0,75.0,356,71.8912985742358,71.8912985742358,71.8912985742358,71.8912985742358,371.394042526986,0.0,1.0
2023-01-31,78.79,78.89,78.79,78.89,828,75.5242055288539,75.6200605936195,75.5242055288539,75.6200605936195,863.80412138299,0.0,1.0
2023-02-01,80.85,80.85,80.84,80.84,652,77.4988198630262,77.4988198630262,77.4892343565496,77.4892343565496,680.19358350448,0.0,1.0
2023-02-02,80.85,80.85,80.85,80.85,2,77.4988198630262,77.4988198630262,77.4988198630262,77.4988198630262,2.08648338498307,0.0,1.0
2023-02-03,80.85,80.85,80.85,80.85,54,77.4988198630262,77.4988198630262,77.4988198630262,77.4988198630262,56.3350513945429,0.0,1.0
2023-02-06,80.85,80.85,80.85,80.85,242,77.4988198630262,77.4988198630262,77.4988198630262,77.4988198630262,252.464489582951,0.0,1.0
2023-02-07,80.85,80.85,80.85,80.85,18,77.4988198630262,77.4988198630262,77.4988198630262,77.4988198630262,18.7783504648476,0.0,1.0
2023-02-08,80.85,80.85,80.85,80.85,142,77.4988198630262,77.4988198630262,77.4988198630262,77.4988198630262,148.140320333798,0.0,1.0
2023-02-09,80.85,80.85,80.85,80.85,18,77.4988198630262,77.4988198630262,77.4988198630262,77.4988198630262,18.7783504648476,0.0,1.0
2023-02-10,75.5,76.5,75.5,76.5,815,72.3705738980641,73.3291245457205,72.3705738980641,73.3291245457205,850.2419793806,0.0,1.0
2023-02-13,75.5,75.5,75.5,75.5,198,72.3705738980641,72.3705738980641,72.3705738980641,72.3705738980641,206.561855113324,0.0,1.0
2023-02-14,76.9,76.9,76.385,76.385,278,73.7125448047831,73.7125448047831,73.21889122124,73.21889122124,290.021190512647,0.0,1.0
2023-02-15,76.9,76.9,76.9,76.9,46,73.7125448047831,73.7125448047831,73.7125448047831,73.7125448047831,47.9891178546106,0.0,1.0
2023-02-16,73.21,73.21,73.17,73.17,355,70.1754929149307,70.1754929149307,70.1371508890245,70.1371508890245,370.350800834495,0.0,1.0
2023-02-17,73.05,73.05,72.6,73.0,761,70.0221248113057,70.0221248113057,69.5907770198603,69.9741972789229,793.906927986057,0.0,1.0
2023-02-21,73.05,73.05,73.05,73.05,600,70.0221248113057,70.0221248113057,70.0221248113057,70.0221248113057,625.94501549492,0.0,1.0
2023-02-22,70.2,70.2599,69.7088,70.0,1503,67.2902554654847,67.3476726492793,66.8194153873558,67.0985453359534,1567.99226381478,0.0,1.0
2023-02-23,68.9,68.93,68.88,68.93,928,66.0441396235313,66.072896142961,66.0249686105782,66.072896142961,968.128290632144,0.0,1.0
2023-02-24,68.9,68.9,68.9,68.9,25,66.0441396235313,66.0441396235313,66.0441396235313,66.0441396235313,26.0810423122884,0.0,1.0
2023-02-27,68.485,68.49,68.485,68.49,253,65.6463411047539,65.6511338579921,65.6463411047539,65.6511338579921,263.940148200358,0.0,1.0
2023-02-28,68.3,68.3,68.0,68.0,320,65.4690092349374,65.4690092349374,65.1814440406405,65.1814440406405,333.837341597291,0.0,1.0
2023-03-01,68.3,68.3,68.3,68.3,11,65.4690092349374,65.4690092349374,65.4690092349374,65.4690092349374,11.4756586174069,0.0,1.0
2023-03-02,68.3,68.3,68.3,68.3,122,65.4690092349374,65.4690092349374,65.4690092349374,65.4690092349374,127.275486483967,0.0,1.0
2023-03-03,68.49,68.49,68.49,68.49,265,65.6511338579921,65.6511338579921,65.6511338579921,65.6511338579921,276.459048510257,0.0,1.0
2023-03-06,70.5,74.76,70.5,74.76,582,67.5778206597817,71.6612464187983,67.5778206597817,71.6612464187983,607.166665030073,0.0,1.0
2023-03-07,70.5,70.5,70.5,70.5,72,67.5778206597817,67.5778206597817,67.5778206597817,67.5778206597817,75.1134018593904,0.0,1.0
2023-03-08,70.5,70.5,70.5,70.5,72,67.5778206597817,67.5778206597817,67.5778206597817,67.5778206597817,75.1134018593904,0.0,1.0
2023-03-09,70.5,70.5,70.5,70.5,178,67.5778206597817,67.5778206597817,67.5778206597817,67.5778206597817,185.697021263493,0.0,1.0
2023-03-10,70.5,70.5,70.5,70.5,32,67.5778206597817,67.5778206597817,67.5778206597817,67.5778206597817,33.3837341597291,0.0,1.0
2023-03-13,64.44,65.6,64.44,65.6,958,61.7690037349834,62.8809224862649,61.7690037349834,62.8809224862649,999.42554140689,0.0,1.0
2023-03-14,64.44,64.44,64.44,64.44,4,61.7690037349834,61.7690037349834,61.7690037349834,61.7690037349834,4.17296676996614,0.0,1.0
2023-03-15,64.44,64.44,64.44,64.44,39,61.7690037349834,61.7690037349834,61.7690037349834,61.7690037349834,40.6864260071698,0.0,1.0
2023-03-16,63.7,63.7,63.7,63.7,225,61.0596762557176,61.0596762557176,61.0596762557176,61.0596762557176,234.729380810595,0.0,1.0
2023-03-17,63.7,63.7,63.7,63.7,99,61.0596762557176,61.0596762557176,61.0596762557176,61.0596762557176,103.280927556662,0.0,1.0
2023-03-20,63.7,63.7,63.7,63.7,107,61.0596762557176,61.0596762557176,61.0596762557176,61.0596762557176,111.626861096594,0.0,1.0
2023-03-21,65.22,65.8,65.22,65.8,265,62.5166732401555,63.0726326157962,62.5166732401555,63.0726326157962,276.459048510256,0.0,1.0
2023-03-22,68.55,68.55,66.21,66.21,1468,65.7086468968515,65.7086468968515,63.4656383813354,63.4656383813354,1531.47880457757,0.0,1.0
2023-03-23,69.5,69.5,69.4,69.4,639,66.6192700121252,66.6192700121252,66.5234149473595,66.5234149473595,666.63144150209,0.0,1.0
2023-03-24,67.4,70.59,67.4,70.59,620,64.6063136520466,67.6640902180707,64.6063136520466,67.6640902180707,646.809849344751,0.0,1.0
2023-03-27,74.71,74.71,74.71,74.71,464,71.6133188864154,71.6133188864154,71.6133188864154,71.6133188864154,484.064145316072,0.0,1.0
2023-03-28,64.27,64.27,64.27,64.27,497,61.6060501248818,61.6060501248818,61.6060501248818,61.6060501248818,518.491121168293,0.0,1.0
2023-03-29,64.27,64.27,64.27,64.27,205,61.6060501248818,61.6060501248818,61.6060501248818,61.6060501248818,213.864546960765,0.0,1.0
2023-03-30,66.55,66.55,65.1,65.1,360,63.7915456015386,63.7915456015386,62.4016471624367,62.4016471624367,375.567009296952,0.0,1.0
2023-03-31,65.64,65.7,65.51,65.64,707,62.9192645121712,62.9767775510306,62.7946529279758,62.9192645121712,737.571876591515,0.0,1.0
2023-04-03,63.08,63.16,63.08,63.16,594,60.4653748541706,60.5420589059831,60.4653748541706,60.5420589059831,619.685565339971,0.0,1.0
2023-04-04,63.72,63.8,63.72,63.75,784,61.0788472686707,61.1555313204833,61.0788472686707,61.1076037881004,817.901486913364,0.0,1.0
2023-04-05,63.88,63.88,63.88,63.88,741,61.2322153722958,61.2322153722958,61.2322153722958,61.2322153722958,773.042094136227,0.0,1.0
2023-04-06,63.88,63.88,63.88,63.88,62,61.2322153722958,61.2322153722958,61.2322153722958,61.2322153722958,64.6809849344751,0.0,1.0
2023-04-10,63.88,63.88,63.88,63.88,83,61.2322153722958,61.2322153722958,61.2322153722958,61.2322153722958,86.5890604767973,0.0,1.0
2023-04-11,63.88,63.88,63.88,63.88,132,61.2322153722958,61.2322153722958,61.2322153722958,61.2322153722958,137.707903408883,0.0,1.0
2023-04-12,62.05,62.2,62.05,62.07,1490,59.4780676870844,59.6218502842329,59.4780676870844,59.4972387000376,1554.43012181239,0.0,1.0
2023-04-13,61.15,61.2175,61.11,61.11,733,58.6153721041936,58.6800742729104,58.5770300782873,58.5770300782873,764.696160596295,0.0,1.0
2023-04-14,61.1,61.1,61.1,61.1,113,58.5674445718108,58.5674445718108,58.5674445718108,58.5674445718108,117.886311251543,0.0,1.0
2023-04-17,61.1,61.1,61.1,61.1,35,58.5674445718108,58.5674445718108,58.5674445718108,58.5674445718108,36.5134592372037,0.0,1.0
2023-04-18,60.674,61.26,60.29,60.29,729,58.1591019959091,58.7208126754358,57.791018547209,57.791018547209,760.523193826329,0.0,1.0
2023-04-19,60.674,60.674,60.674,60.674,253,58.1591019959091,58.1591019959091,58.1591019959091,58.1591019959091,263.940148200358,0.0,1.0
2023-04-20,60.674,60.674,60.674,60.674,2,58.1591019959091,58.1591019959091,58.1591019959091,58.1591019959091,2.08648338498307,0.0,1.0
2023-04-21,60.674,60.674,60.674,60.674,4,58.1591019959091,58.1591019959091,58.1591019959091,58.1591019959091,4.17296676996614,0.0,1.0
2023-04-24,60.674,60.674,60.674,60.674,102,58.1591019959091,58.1591019959091,58.1591019959091,58.1591019959091,106.410652634137,0.0,1.0
2023-04-25,62.2,62.2,62.16,62.16,341,59.6218502842329,59.6218502842329,59.5835082583266,59.5835082583266,355.745417139613,0.0,1.0
2023-04-26,62.3948,62.3948,62.0,62.0,341,59.8085759503964,59.8085759503964,59.4301401547016,59.4301401547016,355.745417139613,0.0,1.0
2023-04-27,62.85,62.85,62.83,62.83,432,60.2449082052096,60.2449082052096,60.2257371922565,60.2257371922565,450.680411156343,0.0,1.0
2023-04-28,62.85,62.85,62.85,62.85,164,60.2449082052096,60.2449082052096,60.2449082052096,60.2449082052096,171.091637568612,0.0,1.0
2023-05-01,63.9,63.9,63.35,63.35,357,61.2513863852489,61.2513863852489,60.7241835290378,60.7241835290378,372.437284219478,0.0,1.0
2023-05-02,64.8,64.8,64.75,64.75,361,62.1140819681397,62.1140819681397,62.0661544357569,62.0661544357569,376.610250989444,0.0,1.0
2023-05-03,68.3,68.3,68.0,68.0,752,65.4690092349374,65.4690092349374,65.1814440406405,65.1814440406405,784.517752753634,0.0,1.0
2023-05-04,68.84,69.75,68.84,69.7499,972,65.9866265846719,66.8589076740393,65.9866265846719,66.8588118189745,1014.03092510177,0.0,1.0
2023-05-05,69.1,69.4,69.1,69.2,540,66.2358497530626,66.5234149473595,66.2358497530626,66.3317048178282,563.350513945428,0.0,1.0
2023-05-08,69.71,69.71,69.71,69.71,192,66.820565648133,66.820565648133,66.820565648133,66.820565648133,200.302404958375,0.0,1.0
2023-05-09,68.23,68.23,68.23,68.23,260,65.4019106896015,65.4019106896015,65.4019106896015,65.4019106896015,271.242840047799,0.0,1.0
2023-05-10,71.94,71.94,71.94,71.94,460,68.958133592407,68.958133592407,68.958133592407,68.958133592407,479.891178546106,0.0,1.0
2023-05-11,73.02,79.8,73.02,78.78,908,69.993368291876,76.4923416829869,69.993368291876,75.5146200223773,947.263456782313,0.0,1.0
2023-05-12,71.4,71.7,71.4,71.51,670,68.4405162426725,68.7280814369694,68.4405162426725,68.5459568139147,698.971933969328,0.0,1.0
2023-05-15,71.06,71.14,71.06,71.12,942,68.1146090224693,68.1912930742818,68.1146090224693,68.1721220613287,982.733674327025,0.0,1.0
2023-05-16,71.95,71.95,71.95,71.95,154,68.9677190988835,68.9677190988835,68.9677190988835,68.9677190988835,160.659220643696,0.0,1.0
2023-05-17,71.95,71.95,71.95,71.95,65,68.9677190988835,68.9677190988835,68.9677190988835,68.9677190988835,67.8107100119498,0.0,1.0
2023-05-18,70.84,70.84,70.7968,70.7968,408,67.9037278799849,67.9037278799849,67.8623184920061,67.8623184920061,425.642610536546,0.0,1.0
2023-05-19,72.02,72.02,72.02,72.02,310,69.0348176442195,69.0348176442195,69.0348176442195,69.0348176442195,323.404924672376,0.0,1.0
2023-05-22,72.02,72.02,72.02,72.02,71,69.0348176442195,69.0348176442195,69.0348176442195,69.0348176442195,74.0701601668989,0.0,1.0
2023-05-23,67.8,67.8,67.7191,67.7191,483,64.9897339111092,64.9897339111092,64.9121871637138,64.9121871637138,503.885737473411,0.0,1.0
2023-05-24,69.2,69.2,69.2,69.2,383,66.3317048178282,66.3317048178282,66.3317048178282,66.3317048178282,399.561568224258,0.0,1.0
2023-05-25,68.88,68.88,68.88,68.88,383,66.0249686105782,66.0249686105782,66.0249686105782,66.0249686105782,399.561568224257,0.0,1.0
2023-05-26,68.88,68.88,68.88,68.88,104,66.0249686105782,66.0249686105782,66.0249686105782,66.0249686105782,108.49713601912,0.0,1.0
2023-05-30,69.405,69.405,68.11,68.13,930,66.5282077005978,66.5282077005978,65.2868846118827,65.3060556248358,970.214774017127,0.0,1.0
2023-05-31,69.79,69.79,69.79,69.79,385,66.8972496999456,66.8972496999456,66.8972496999456,66.8972496999456,401.64805160924,0.0,1.0
2023-06-01,68.4521,70.89,68.4521,70.89,560,65.614804788446,67.9516554123677,65.614804788446,67.9516554123677,584.215347795259,0.0,1.0
2023-06-02,67.8,68.0,67.8,68.0,624,65.585439589355,65.7789069627749,65.585439589355,65.7789069627749,645.070007381132,0.621465,1.0
2023-06-05,65.41,65.41,65.41,65.41,240,63.2735044769869,63.2735044769869,63.2735044769869,63.2735044769869,248.103848992743,0.0,1.0
2023-06-06,68.0357,68.0357,66.915,66.915,715,65.8134408889304,65.8134408889304,64.7293464619718,64.7293464619718,739.14271679088,0.0,1.0
2023-06-07,68.0357,68.0357,68.0357,68.0357,178,65.8134408889304,65.8134408889304,65.8134408889304,65.8134408889304,184.010354669618,0.0,1.0
2023-06-08,71.75,71.75,70.8499,70.8499,1025,69.4064202143986,69.4064202143986,68.5357203003222,68.5357203003222,1059.61018840651,0.0,1.0
2023-06-09,71.75,71.75,71.75,71.75,7,69.4064202143986,69.4064202143986,69.4064202143986,69.4064202143986,7.23636226228833,0.0,1.0
2023-06-12,71.75,71.75,71.75,71.75,56,69.4064202143986,69.4064202143986,69.4064202143986,69.4064202143986,57.8908980983067,0.0,1.0
2023-06-13,71.75,71.75,71.75,71.75,150,69.4064202143986,69.4064202143986,69.4064202143986,69.4064202143986,155.064905620464,0.0,1.0
2023-06-14,74.08,74.08,74.08,74.08,140,71.6603151147407,71.6603151147407,71.6603151147407,71.6603151147407,144.727245245767,0.0,1.0
2023-06-15,75.43,75.43,75.43,75.43,324,72.9662198853252,72.9662198853252,72.9662198853252,72.9662198853252,334.940196140203,0.0,1.0
2023-06-16,76.0,76.0,76.0,76.0,263,73.517601899572,73.517601899572,73.517601899572,73.517601899572,271.880467854547,0.0,1.0
2023-06-20,79.13,79.13,79.13,79.13,180,76.5453662935938,76.5453662935938,76.5453662935938,76.5453662935938,186.077886744557,0.0,1.0
2023-06-21,79.13,79.13,79.13,79.13,25,76.5453662935938,76.5453662935938,76.5453662935938,76.5453662935938,25.8441509367441,0.0,1.0
2023-06-22,75.26,75.26,75.26,75.26,509,72.8017726179183,72.8017726179183,72.8017726179183,72.8017726179183,526.186913072109,0.0,1.0
2023-06-23,76.45,76.5,76.3269,76.3269,1716,73.9529034897668,74.0012703331218,73.8338243214268,73.8338243214268,1773.94252029811,0.0,1.0
2023-06-26,76.9999,76.9999,74.06,74.06,791,74.4848420329849,74.4848420329849,71.6409683773987,71.6409683773987,817.708935638582,0.0,1.0
2023-06-27,76.9,76.9,75.38,75.38,413,74.3882050799617,74.3882050799617,72.9178530419702,72.9178530419702,426.945373475012,0.0,1.0
2023-06-28,76.9,76.9,76.9,76.9,132,74.3882050799617,74.3882050799617,74.3882050799617,74.3882050799617,136.457116946009,0.0,1.0
2023-06-29,76.0,76.0,74.9,74.9,734,73.517601899572,73.517601899572,72.4535313457624,72.4535313457624,758.784271502805,0.0,1.0
2023-06-30,74.505,74.505,74.505,74.505,170,72.071433283258,72.071433283258,72.071433283258,72.071433283258,175.74022636986,0.0,1.0
2023-07-03,74.505,74.505,74.505,74.505,63,72.071433283258,72.071433283258,72.071433283258,72.071433283258,65.1272603605951,0.0,1.0
2023-07-05,74.505,74.505,74.505,74.505,61,72.071433283258,72.071433283258,72.071433283258,72.071433283258,63.0597282856555,0.0,1.0
2023-07-06,74.505,74.505,74.505,74.505,12,72.071433283258,72.071433283258,72.071433283258,72.071433283258,12.4051924496372,0.0,1.0
2023-07-07,73.9499,73.9499,73.9499,73.9499,280,71.534464588331,71.534464588331,71.534464588331,71.534464588331,289.454490491534,0.0,1.0
2023-07-10,70.0,70.0,70.0,70.0,1069,67.7135806969742,67.7135806969742,67.7135806969742,67.7135806969742,1105.09589405518,0.0,1.0
2023-07-11,73.98,73.98,73.0654,73.0654,452,71.5635814280307,71.5635814280307,70.6788551293814,70.6788551293814,467.262248936333,0.0,1.0
2023-07-12,73.98,73.98,73.98,73.98,108,71.5635814280307,71.5635814280307,71.5635814280307,71.5635814280307,111.646732046734,0.0,1.0
2023-07-13,78.5,78.5,78.5,78.5,506,75.9359440673211,75.9359440673211,75.9359440673211,75.9359440673211,523.085614959699,0.0,1.0
2023-07-14,77.29,77.29,77.29,77.29,633,74.7654664581305,74.7654664581305,74.7654664581305,74.7654664581305,654.37390171836,0.0,1.0
2023-07-17,74.2,74.2,74.16,74.16,524,71.7763955387926,71.7763955387926,71.7377020641087,71.7377020641087,541.693403634156,0.0,1.0
2023-07-18,76.725,76.725,76.725,76.725,156,74.2189211282192,74.2189211282192,74.2189211282192,74.2189211282192,161.267501845283,0.0,1.0
2023-07-19,76.725,76.725,76.725,76.725,114,74.2189211282192,74.2189211282192,74.2189211282192,74.2189211282192,117.849328271553,0.0,1.0
2023-07-20,77.92,78.5699,77.92,78.5699,620,75.3748886844033,76.0035609143313,75.3748886844033,76.0035609143313,640.934943231252,0.0,1.0
2023-07-21,77.92,77.92,77.92,77.92,12,75.3748886844033,75.3748886844033,75.3748886844033,75.3748886844033,12.4051924496371,0.0,1.0
2023-07-24,73.67,73.67,73.67,73.67,244,71.2637069992298,71.2637069992298,71.2637069992298,71.2637069992298,252.238913142622,0.0,1.0
2023-07-25,68.41,68.41,68.41,68.41,382,66.1755150782858,66.1755150782858,66.1755150782858,66.1755150782858,394.898626313449,0.0,1.0
2023-07-26,71.7815,71.7815,71.7815,71.7815,264,69.4368913257122,69.4368913257122,69.4368913257122,69.4368913257122,272.914233892017,0.0,1.0
2023-07-27,71.81,71.81,71.81,71.81,395,69.4644604264245,69.4644604264245,69.4644604264245,69.4644604264245,408.337584800556,0.0,1.0
2023-07-28,71.81,71.81,71.81,71.81,59,69.4644604264245,69.4644604264245,69.4644604264245,69.4644604264245,60.992196210716,0.0,1.0
2023-07-31,71.81,71.81,71.81,71.81,20,69.4644604264245,69.4644604264245,69.4644604264245,69.4644604264245,20.6753207493953,0.0,1.0
2023-08-01,71.81,71.81,71.81,71.81,156,69.4644604264245,69.4644604264245,69.4644604264245,69.4644604264245,161.267501845283,0.0,1.0
2023-08-02,71.81,71.81,71.81,71.81,16,69.4644604264245,69.4644604264245,69.4644604264245,69.4644604264245,16.5402565995162,0.0,1.0
2023-08-03,75.0,75.0,74.9,74.9,357,72.5502650324724,72.5502650324724,72.4535313457624,72.4535313457624,369.054475376705,0.0,1.0
2023-08-04,75.0,75.0,75.0,75.0,8,72.5502650324724,72.5502650324724,72.5502650324724,72.5502650324724,8.27012829975809,0.0,1.0
2023-08-07,75.0,75.0,75.0,75.0,16,72.5502650324724,72.5502650324724,72.5502650324724,72.5502650324724,16.5402565995162,0.0,1.0
2023-08-08,75.0,75.0,75.0,75.0,27,72.5502650324724,72.5502650324724,72.5502650324724,72.5502650324724,27.9116830116836,0.0,1.0
2023-08-09,75.0,75.0,75.0,75.0,136,72.5502650324724,72.5502650324724,72.5502650324724,72.5502650324724,140.592181095888,0.0,1.0
2023-08-10,75.0,75.0,75.0,75.0,1,72.5502650324724,72.5502650324724,72.5502650324724,72.5502650324724,1.03376603746976,0.0,1.0
2023-08-11,78.4999,78.4999,76.21,76.21,640,75.9358473336343,75.9358473336343,73.7207426416629,73.7207426416629,661.610263980648,0.0,1.0
2023-08-14,73.56,73.79,73.56,73.79,422,71.1572999438489,71.3797874232818,71.1572999438489,71.3797874232818,436.24926781224,0.0,1.0
2023-08-15,73.15,73.15,73.02,73.15,410,70.760691828338,70.760691828338,70.6349380356151,70.760691828338,423.844075362603,0.0,1.0
2023-08-16,73.68,73.84,73.4125,73.84,942,71.2733803679008,71.4281542666368,71.0146177559517,71.4281542666368,973.807607296517,0.0,1.0
2023-08-17,74.2,74.2,73.83,73.83,569,71.7763955387926,71.7763955387926,71.4184808979658,71.4184808979658,588.212875320295,0.0,1.0
2023-08-18,74.2,74.2,74.2,74.2,29,71.7763955387926,71.7763955387926,71.7763955387926,71.7763955387926,29.9792150866231,0.0,1.0
2023-08-21,74.2,74.2,74.2,74.2,160,71.7763955387926,71.7763955387926,71.7763955387926,71.7763955387926,165.402565995162,0.0,1.0
2023-08-22,76.25,76.25,76.25,76.25,659,73.7594361163469,73.7594361163469,73.7594361163469,73.7594361163469,681.251818692573,0.0,1.0
2023-08-23,74.59,74.59,74.57,74.57,427,72.1536569169615,72.1536569169615,72.1343101796195,72.1343101796195,441.418097999589,0.0,1.0
2023-08-24,74.8999,74.8999,74.8999,74.8999,165,72.4534346120757,72.4534346120757,72.4534346120757,72.4534346120757,170.571396182511,0.0,1.0
2023-08-25,74.8999,74.8999,74.8999,74.8999,2,72.4534346120757,72.4534346120757,72.4534346120757,72.4534346120757,2.06753207493952,0.0,1.0
2023-08-28,74.8999,74.8999,74.8999,74.8999,41,72.4534346120757,72.4534346120757,72.4534346120757,72.4534346120757,42.3844075362602,0.0,1.0
2023-08-29,71.5001,71.5001,71.5001,71.5001,393,69.1646827313104,69.1646827313104,69.1646827313104,69.1646827313104,406.270052725616,0.0,1.0
2023-08-30,73.4,73.4,71.11,71.11,805,71.0025260451129,71.0025260451129,68.7873246194548,68.7873246194548,832.181660163159,0.0,1.0
2023-08-31,73.4,73.4,73.4,73.4,12,71.0025260451129,71.0025260451129,71.0025260451129,71.0025260451129,12.4051924496372,0.0,1.0
2023-09-01,74.99,74.99,74.99,74.99,157,72.5405916638014,72.5405916638014,72.5405916638014,72.5405916638014,162.301267882753,0.0,1.0
2023-09-05,74.99,74.99,74.99,74.99,4,72.5405916638014,72.5405916638014,72.5405916638014,72.5405916638014,4.13506414987905,0.0,1.0
2023-09-06,74.99,74.99,74.99,74.99,14,72.5405916638014,72.5405916638014,72.5405916638014,72.5405916638014,14.4727245245767,0.0,1.0
2023-09-07,73.76,73.76,73.76,73.76,142,71.3507673172688,71.3507673172688,71.3507673172688,71.3507673172688,146.794777320706,0.0,1.0
2023-09-08,75.5999,76.0,74.62,75.0,1820,73.1305704190454,73.517601899572,72.1826770229745,72.5502650324724,1881.45418819497,0.0,1.0
2023-09-11,75.5999,75.5999,75.5999,75.5999,55,73.1305704190454,73.1305704190454,73.1305704190454,73.1305704190454,56.857132060837,0.0,1.0
2023-09-12,75.5999,75.5999,75.5999,75.5999,164,73.1305704190454,73.1305704190454,73.1305704190454,73.1305704190454,169.537630145041,0.0,1.0
2023-09-13,75.5999,75.5999,75.5999,75.5999,51,73.1305704190454,73.1305704190454,73.1305704190454,73.1305704190454,52.7220679109579,0.0,1.0
2023-09-14,73.7324,73.7324,73.7324,73.7324,449,71.3240688197369,71.3240688197369,71.3240688197369,71.3240688197369,464.160950823923,0.0,1.0
2023-09-15,73.7324,73.7324,73.7324,73.7324,7,71.3240688197369,71.3240688197369,71.3240688197369,71.3240688197369,7.23636226228833,0.0,1.0
2023-09-18,73.7324,73.7324,73.7324,73.7324,36,71.3240688197369,71.3240688197369,71.3240688197369,71.3240688197369,37.2155773489114,0.0,1.0
2023-09-19,71.8931,71.8931,71.72,71.72,286,69.5448461200805,69.5448461200805,69.3774001083856,69.3774001083856,295.657086716352,0.0,1.0
2023-09-20,71.8931,71.8931,71.8931,71.8931,72,69.5448461200805,69.5448461200805,69.5448461200805,69.5448461200805,74.4311546978229,0.0,1.0
2023-09-21,72.21,72.21,72.21,72.21,196,69.8513951732644,69.8513951732644,69.8513951732644,69.8513951732644,202.618143344073,0.0,1.0
2023-09-22,72.21,72.21,72.21,72.21,18,69.8513951732644,69.8513951732644,69.8513951732644,69.8513951732644,18.6077886744557,0.0,1.0
2023-09-25,73.34,73.34,73.34,73.34,376,70.944485833087,70.944485833087,70.944485833087,70.944485833087,388.69603008863,0.0,1.0
2023-09-26,73.34,73.34,73.34,73.34,3,70.944485833087,70.944485833087,70.944485833087,70.944485833087,3.10129811240929,0.0,1.0
2023-09-27,73.34,73.34,73.34,73.34,89,70.944485833087,70.944485833087,70.944485833087,70.944485833087,92.0051773348088,0.0,1.0
2023-09-28,73.34,73.34,73.34,73.34,22,70.944485833087,70.944485833087,70.944485833087,70.944485833087,22.7428528243348,0.0,1.0
2023-09-29,75.16,75.16,75.16,75.16,210,72.7050389312083,72.7050389312083,72.7050389312083,72.7050389312083,217.09086786865,0.0,1.0
2023-10-02,76.61,76.61,76.61,76.61,144,74.1076773885028,74.1076773885028,74.1076773885028,74.1076773885028,148.862309395646,0.0,1.0
2023-10-03,73.55,73.75,73.55,73.75,425,71.1476265751779,71.3410939485978,71.1476265751779,71.3410939485978,439.350565924649,0.0,1.0
2023-10-04,73.55,73.55,73.55,73.55,654,71.1476265751779,71.1476265751779,71.1476265751779,71.1476265751779,676.082988505224,0.0,1.0
2023-10-05,73.55,73.55,73.55,73.55,24,71.1476265751779,71.1476265751779,71.1476265751779,71.1476265751779,24.8103848992743,0.0,1.0
2023-10-06,73.55,73.55,73.55,73.55,14,71.1476265751779,71.1476265751779,71.1476265751779,71.1476265751779,14.4727245245767,0.0,1.0
2023-10-09,63.45,65.69,62.75,63.12,3491,61.3775242174716,63.5443587997748,60.7003884105019,61.0583030513287,3608.87723680694,0.0,1.0
2023-10-10,64.7,64.8,63.93,63.93,1035,62.5866953013461,62.6834289880561,61.8418459136794,61.8418459136794,1069.94784878121,0.0,1.0
2023-10-11,61.68,61.68,61.68,61.68,886,59.6653379627053,59.6653379627053,59.6653379627053,59.6653379627053,915.916709198209,0.0,1.0
2023-10-12,63.0548,63.0548,62.5589,62.62,519,60.9952326875938,60.9952326875938,60.5155303351991,60.5746346177789,536.524573446807,0.0,1.0
2023-10-13,63.03,63.03,63.03,63.03,101,60.9712427332898,60.9712427332898,60.9712427332898,60.9712427332898,104.410369784446,0.0,1.0
2023-10-16,63.98,63.98,62.97,63.34,1003,61.8902127570344,61.8902127570344,60.9132025212638,61.2711171620906,1036.86733558217,0.0,1.0
2023-10-17,63.2,63.2,61.11,61.9,678,61.1356900006967,61.1356900006967,59.1139559484585,59.8781520734672,700.893373404499,0.0,1.0
2023-10-18,63.2,63.2,63.2,63.2,13,61.1356900006967,61.1356900006967,61.1356900006967,61.1356900006967,13.4389584871069,0.0,1.0
2023-10-19,59.25,60.02,59.07,60.02,1023,57.3147093756532,58.0595587633199,57.1405887395752,58.0595587633199,1057.54265633157,0.0,1.0
2023-10-20,61.99,62.03,61.99,62.03,244,59.9652123915061,60.0039058661901,59.9652123915061,60.0039058661901,252.238913142622,0.0,1.0
2023-10-23,55.97,55.97,55.97,55.97,194,54.1418444515664,54.1418444515664,54.1418444515664,54.1418444515664,200.550611269134,0.0,1.0
2023-10-24,55.97,55.97,55.97,55.97,70,54.1418444515664,54.1418444515664,54.1418444515664,54.1418444515664,72.3636226228833,0.0,1.0
2023-10-25,55.97,55.97,55.97,55.97,99,54.1418444515664,54.1418444515664,54.1418444515664,54.1418444515664,102.342837709506,0.0,1.0
2023-10-26,55.97,55.97,55.97,55.97,266,54.1418444515664,54.1418444515664,54.1418444515664,54.1418444515664,274.981765966957,0.0,1.0
2023-10-27,55.97,55.97,55.97,55.97,132,54.1418444515664,54.1418444515664,54.1418444515664,54.1418444515664,136.457116946009,0.0,1.0
2023-10-30,57.5,57.58,57.5,57.58,282,55.6218698582288,55.6992568075968,55.6218698582288,55.6992568075968,291.522022566473,0.0,1.0
2023-10-31,58.09,58.09,58.09,58.09,358,56.1925986098176,56.1925986098176,56.1925986098176,56.1925986098176,370.088241414175,0.0,1.0
2023-11-01,58.09,58.09,58.09,58.09,11,56.1925986098176,56.1925986098176,56.1925986098176,56.1925986098176,11.3714264121674,0.0,1.0
2023-11-02,60.07,61.18,60.07,61.18,615,58.1079256066749,59.1816695291554,58.1079256066749,59.1816695291554,635.766113043903,0.0,1.0
2023-11-03,63.0,64.0,63.0,64.0,428,60.9422226272768,61.9095594943764,60.9422226272768,61.9095594943764,442.451864037058,0.0,1.0
2023-11-06,63.0,63.0,63.0,63.0,133,60.9422226272768,60.9422226272768,60.9422226272768,60.9422226272768,137.490882983478,0.0,1.0
2023-11-07,65.24,65.24,65.22,65.22,399,63.1090572095799,63.1090572095799,63.089710472238,63.089710472238,412.472648950435,0.0,1.0
2023-11-08,65.24,65.24,65.24,65.24,94,63.1090572095799,63.1090572095799,63.1090572095799,63.1090572095799,97.1740075221577,0.0,1.0
2023-11-09,65.24,65.24,65.24,65.24,7,63.1090572095799,63.1090572095799,63.1090572095799,63.1090572095799,7.23636226228834,0.0,1.0
2023-11-10,59.25,59.25,59.25,59.25,226,57.3147093756532,57.3147093756532,57.3147093756532,57.3147093756532,233.631124468166,0.0,1.0
2023-11-13,57.15,57.21,57.15,57.21,2224,55.2833019547439,55.3413421667699,55.2833019547439,55.3413421667699,2299.09566733275,0.0,1.0
2023-11-14,59.52,59.52,59.52,59.52,427,57.5758903297701,57.5758903297701,57.5758903297701,57.5758903297701,441.418097999588,0.0,1.0
2023-11-15,59.52,59.52,59.52,59.52,115,57.5758903297701,57.5758903297701,57.5758903297701,57.5758903297701,118.883094309023,0.0,1.0
2023-11-16,59.37,60.43,59.37,60.43,598,57.4307897997051,58.4561668788307,57.4307897997051,58.4561668788307,618.192090406918,0.0,1.0
2023-11-17,59.37,59.37,59.37,59.37,188,57.4307897997051,57.4307897997051,57.4307897997051,57.4307897997051,194.348015044315,0.0,1.0
2023-11-20,59.75,60.635,59.07,59.07,1899,57.798377809203,58.6544709365861,57.1405887395752,57.1405887395752,1963.12170515508,0.0,1.0
2023-11-21,59.75,59.75,59.75,59.75,126,57.798377809203,57.798377809203,57.798377809203,57.798377809203,130.25452072119,0.0,1.0
2023-11-22,59.75,59.75,59.75,59.75,13,57.798377809203,57.798377809203,57.798377809203,57.798377809203,13.4389584871069,0.0,1.0
2023-11-24,59.75,59.75,59.75,59.75,88,57.798377809203,57.798377809203,57.798377809203,57.798377809203,90.971411297339,0.0,1.0
2023-11-27,59.75,59.75,59.75,59.75,27,57.798377809203,57.798377809203,57.798377809203,57.798377809203,27.9116830116836,0.0,1.0
2023-11-28,59.27,60.0,59.27,60.0,971,57.3340561129951,58.0402120259779,57.3340561129951,58.0402120259779,1003.78682238314,0.0,1.0
2023-11-29,61.26,61.26,61.26,61.26,128,59.2590564785234,59.2590564785234,59.2590564785234,59.2590564785234,132.32205279613,0.0,1.0
2023-11-30,60.75,60.75,60.75,60.75,123,58.7657146763026,58.7657146763026,58.7657146763026,58.7657146763026,127.153222608781,0.0,1.0
2023-12-01,60.81,60.81,60.75,60.75,506,58.8237548883286,58.8237548883286,58.7657146763026,58.7657146763026,523.0856149597,0.0,1.0
2023-12-04,60.81,60.81,60.81,60.81,17,58.8237548883286,58.8237548883286,58.8237548883286,58.8237548883286,17.574022636986,0.0,1.0
2023-12-05,60.0,60.0,60.0,60.0,439,58.0402120259779,58.0402120259779,58.0402120259779,58.0402120259779,453.823290449226,0.0,1.0
2023-12-06,58.9,59.83,58.73,59.83,1438,56.9761414721683,57.8757647585709,56.8116942047613,57.8757647585709,1486.55556188152,0.0,1.0
2023-12-07,60.62,60.86,60.29,60.29,918,58.6399608835796,58.8721217316836,58.3207397174368,58.3207397174368,948.997222397243,0.0,1.0
2023-12-08,59.77,59.77,59.77,59.77,466,57.817724546545,57.817724546545,57.817724546545,57.817724546545,481.734973460909,0.0,1.0
2023-12-11,60.42,60.42,58.29,58.29,310,58.4464935101597,58.4464935101597,56.3860659832375,56.3860659832375,320.467471615626,0.0,1.0
2023-12-12,60.42,60.42,60.42,60.42,27,58.4464935101597,58.4464935101597,58.4464935101597,58.4464935101597,27.9116830116836,0.0,1.0
2023-12-13,58.755,58.755,58.755,58.755,142,56.8358776264388,56.8358776264388,56.8358776264388,56.8358776264388,146.794777320706,0.0,1.0
2023-12-14,58.755,58.755,58.755,58.755,135,56.8358776264388,56.8358776264388,56.8358776264388,56.8358776264388,139.558415058418,0.0,1.0
2023-12-15,58.755,58.755,58.755,58.755,4,56.8358776264388,56.8358776264388,56.8358776264388,56.8358776264388,4.13506414987905,0.0,1.0
2023-12-18,60.38,60.38,60.38,60.38,151,58.4078000354757,58.4078000354757,58.4078000354757,58.4078000354757,156.098671657934,0.0,1.0
2023-12-19,60.38,60.38,60.38,60.38,130,58.4078000354757,58.4078000354757,58.4078000354757,58.4078000354757,134.389584871069,0.0,1.0
2023-12-20,64.06,64.33,64.06,64.33,213,61.9675997064024,62.2287806605193,61.9675997064024,62.2287806605193,220.192165981059,0.0,1.0
2023-12-21,65.0,65.0,65.0,65.0,199,62.876896361476,62.876896361476,62.876896361476,62.876896361476,205.719441456483,0.0,1.0
2023-12-22,64.75,64.75,64.75,64.75,401,62.6350621447011,62.6350621447011,62.6350621447011,62.6350621447011,414.540181025375,0.0,1.0
2023-12-26,66.87,66.94,66.87,66.87,683,64.6858163029523,64.7535298836493,64.6858163029523,64.6858163029523,706.062203591848,0.0,1.0
2023-12-27,65.31,65.31,65.16,65.31,543,63.1767707902769,63.1767707902769,63.031670260212,63.1767707902769,561.334958346081,0.0,1.0
2023-12-28,65.31,65.31,65.31,65.31,6,63.1767707902769,63.1767707902769,63.1767707902769,63.1767707902769,6.20259622481858,0.0,1.0
2023-12-29,65.31,65.31,65.31,65.31,52,63.1767707902769,63.1767707902769,63.1767707902769,63.1767707902769,53.7558339484277,0.0,1.0
2024-01-02,65.03,65.92,65.03,65.92,263,62.905916467489,63.7668462792077,62.905916467489,63.7668462792077,271.880467854548,0.0,1.0
2024-01-03,65.03,65.03,65.03,65.03,67,62.905916467489,62.905916467489,62.905916467489,62.905916467489,69.2623245104741,0.0,1.0
2024-01-04,65.03,65.03,65.03,65.03,126,62.905916467489,62.905916467489,62.905916467489,62.905916467489,130.25452072119,0.0,1.0
2024-01-05,65.03,65.03,65.03,65.03,6,62.905916467489,62.905916467489,62.905916467489,62.905916467489,6.20259622481858,0.0,1.0
2024-01-08,64.5,64.5,63.4801,63.4801,1137,62.3932279279262,62.3932279279262,61.4066410571713,61.4066410571713,1175.39198460312,0.0,1.0
2024-01-09,64.5,64.5,64.5,64.5,16,62.3932279279262,62.3932279279262,62.3932279279262,62.3932279279262,16.5402565995162,0.0,1.0
2024-01-10,64.5,64.5,64.5,64.5,20,62.3932279279262,62.3932279279262,62.3932279279262,62.3932279279262,20.6753207493953,0.0,1.0
2024-01-11,64.2103,64.2103,64.2103,64.2103,150,62.1129904375275,62.1129904375275,62.1129904375275,62.1129904375275,155.064905620464,0.0,1.0
2024-01-12,64.2103,64.2103,64.2103,64.2103,4,62.1129904375275,62.1129904375275,62.1129904375275,62.1129904375275,4.13506414987905,0.0,1.0
2024-01-16,64.2103,64.2103,64.2103,64.2103,27,62.1129904375275,62.1129904375275,62.1129904375275,62.1129904375275,27.9116830116836,0.0,1.0
2024-01-17,60.429,60.429,60.429,60.429,555,58.4551995419636,58.4551995419636,58.4551995419636,58.4551995419636,573.740150795718,0.0,1.0
2024-01-18,63.81,65.78,63.41,63.41,653,61.7257654896275,63.6314191178137,61.3388307427876,61.3388307427876,675.049222467755,0.0,1.0
2024-01-19,63.81,63.81,63.81,63.81,19,61.7257654896275,61.7257654896275,61.7257654896275,61.7257654896275,19.6415547119255,0.0,1.0
2024-01-22,63.81,63.81,63.81,63.81,100,61.7257654896275,61.7257654896275,61.7257654896275,61.7257654896275,103.376603746976,0.0,1.0
2024-01-23,60.39,60.39,60.39,60.39,271,58.4174734041467,58.4174734041467,58.4174734041467,58.4174734041467,280.150596154306,0.0,1.0
2024-01-24,60.39,60.39,60.39,60.39,163,58.4174734041467,58.4174734041467,58.4174734041467,58.4174734041467,168.503864107571,0.0,1.0
2024-01-25,66.04,67.0972,66.0001,66.97,1607,63.8829267032597,64.9055952391574,63.8443299622624,64.7825499896623,1661.26202221391,0.0,1.0
2024-01-26,66.04,66.04,66.04,66.04,137,63.8829267032597,63.8829267032597,63.8829267032597,63.8829267032597,141.625947133357,0.0,1.0
2024-01-29,66.04,66.04,66.04,66.04,141,63.8829267032597,63.8829267032597,63.8829267032597,63.8829267032597,145.761011283236,0.0,1.0
2024-01-30,66.6191,66.6191,66.6191,66.6191,181,64.4431114829971,64.4431114829971,64.4431114829971,64.4431114829971,187.111652782027,0.0,1.0
2024-01-31,66.6191,66.6191,66.6191,66.6191,134,64.4431114829971,64.4431114829971,64.4431114829971,64.4431114829971,138.524649020948,0.0,1.0
2024-02-01,66.6191,66.6191,66.6191,66.6191,60,64.4431114829971,64.4431114829971,64.4431114829971,64.4431114829971,62.0259622481857,0.0,1.0
2024-02-02,68.9,68.9,68.9,68.9,338,66.6495101431646,66.6495101431646,66.6495101431646,66.6495101431646,349.41292066478,0.0,1.0
2024-02-05,68.9,68.9,68.9,68.9,189,66.6495101431646,66.6495101431646,66.6495101431646,66.6495101431646,195.381781081785,0.0,1.0
2024-02-06,66.0296,66.83,65.83,65.83,550,63.8728663998418,64.6471228282684,63.6797859611687,63.6797859611687,568.571320608369,0.0,1.0
2024-02-07,66.0296,66.0296,66.0296,66.0296,113,63.8728663998418,63.8728663998418,63.8728663998418,63.8728663998418,116.815562234083,0.0,1.0
2024-02-08,66.0296,66.0296,66.0296,66.0296,220,63.8728663998418,63.8728663998418,63.8728663998418,63.8728663998418,227.428528243348,0.0,1.0
2024-02-09,69.87,69.87,67.425,67.425,1955,67.5878269042512,67.5878269042512,65.2226882641926,65.2226882641926,2021.01260325339,0.0,1.0
2024-02-12,69.87,69.87,69.87,69.87,460,67.5878269042512,67.5878269042512,67.5878269042512,67.5878269042512,475.532377236091,0.0,1.0
2024-02-13,69.87,69.87,69.87,69.87,151,67.5878269042512,67.5878269042512,67.5878269042512,67.5878269042512,156.098671657934,0.0,1.0
2024-02-14,69.87,69.87,69.87,69.87,17,67.5878269042512,67.5878269042512,67.5878269042512,67.5878269042512,17.574022636986,0.0,1.0
2024-02-15,69.87,69.87,69.87,69.87,152,67.5878269042512,67.5878269042512,67.5878269042512,67.5878269042512,157.132437695404,0.0,1.0
2024-02-16,69.87,69.87,69.87,69.87,58,67.5878269042512,67.5878269042512,67.5878269042512,67.5878269042512,59.9584301732463,0.0,1.0
2024-02-20,72.98,72.98,71.61,71.61,573,70.5962445609311,70.5962445609311,69.2709930530046,69.2709930530046,592.347939470174,0.0,1.0
2024-02-21,73.03,73.04,73.03,73.04,247,70.6446114042861,70.6542847729571,70.6446114042861,70.6542847729571,255.340211255031,0.0,1.0
2024-02-22,72.32,72.32,72.32,72.32,134,69.9578022286453,69.9578022286453,69.9578022286453,69.9578022286453,138.524649020948,0.0,1.0
2024-02-23,73.6,74.8,73.09,73.09,786,71.1959934185329,72.3567976590524,70.7026516163121,70.7026516163121,812.540105451233,0.0,1.0
2024-02-26,76.4399,76.44,75.0,75.0,781,73.9431333874091,73.9432301210958,72.5502650324724,72.5502650324724,807.371275263884,0.0,1.0
2024-02-27,76.99,76.99,76.99,76.99,250,74.4752653980006,74.4752653980006,74.4752653980006,74.4752653980006,258.441509367441,0.0,1.0
2024-02-28,76.99,76.99,76.99,76.99,169,74.4752653980006,74.4752653980006,74.4752653980006,74.4752653980006,174.70646033239,0.0,1.0
2024-02-29,76.76,76.76,76.76,76.76,315,74.2527779185677,74.2527779185677,74.2527779185677,74.2527779185677,325.636301802975,0.0,1.0
2024-03-01,76.76,76.76,76.76,76.76,86,74.2527779185677,74.2527779185677,74.2527779185677,74.2527779185677,88.9038792223996,0.0,1.0
2024-03-04,76.76,76.76,76.76,76.76,179,74.2527779185677,74.2527779185677,74.2527779185677,74.2527779185677,185.044120707087,0.0,1.0
2024-03-05,77.42,78.13,77.42,78.13,571,74.8912202508535,75.5780294264942,74.8912202508535,75.5780294264942,590.280407395234,0.0,1.0
2024-03-06,76.63,76.63,75.54,75.54,293,74.1270241258447,74.1270241258447,73.0726269407062,73.0726269407062,302.893448978641,0.0,1.0
2024-03-07,77.68,77.68,77.68,77.68,259,75.1427278362994,75.1427278362994,75.1427278362994,75.1427278362994,267.745403704668,0.0,1.0
2024-03-08,77.81,77.81,77.81,77.81,294,75.2684816290223,75.2684816290223,75.2684816290223,75.2684816290223,303.92721501611,0.0,1.0
2024-03-11,77.81,77.81,77.81,77.81,141,75.2684816290223,75.2684816290223,75.2684816290223,75.2684816290223,145.761011283237,0.0,1.0
2024-03-12,75.5,75.5,74.505,74.505,468,73.0339334660222,73.0339334660222,72.071433283258,72.071433283258,483.802505535848,0.0,1.0
2024-03-13,75.5,75.5,75.5,75.5,63,73.0339334660222,73.0339334660222,73.0339334660222,73.0339334660222,65.127260360595,0.0,1.0
2024-03-14,75.5,75.5,75.5,75.5,107,73.0339334660222,73.0339334660222,73.0339334660222,73.0339334660222,110.612966009264,0.0,1.0
2024-03-15,78.75,78.75,78.75,78.75,160,76.177778284096,76.177778284096,76.177778284096,76.177778284096,165.402565995162,0.0,1.0
2024-03-18,78.75,78.75,78.75,78.75,16,76.177778284096,76.177778284096,76.177778284096,76.177778284096,16.5402565995162,0.0,1.0
2024-03-19,79.2732,79.57,79.2732,79.57,535,76.6838889329625,76.9709945151177,76.6838889329625,76.9709945151177,553.064830046323,0.0,1.0
2024-03-20,82.1,82.1,82.1,82.1,415,79.4183567888797,79.4183567888797,79.4183567888797,79.4183567888797,429.012905549951,0.0,1.0
2024-03-21,82.2117,82.22,82.2,82.2,470,79.5264083169347,79.5344372129317,79.5150904755897,79.5150904755897,485.870037610789,0.0,1.0
2024-03-22,83.01,83.19,80.6,81.88,1678,80.2986333379404,80.4727539740183,77.9673514882303,79.2055426781178,1734.65941087426,0.0,1.0
2024-03-25,83.01,83.01,83.01,83.01,1020,80.2986333379404,80.2986333379404,80.2986333379404,80.2986333379404,1054.44135821916,0.0,1.0
2024-03-26,83.01,83.01,83.01,83.01,269,80.2986333379404,80.2986333379404,80.2986333379404,80.2986333379404,278.083064079366,0.0,1.0
2024-03-27,83.01,83.01,83.01,83.01,152,80.2986333379404,80.2986333379404,80.2986333379404,80.2986333379404,157.132437695404,0.0,1.0
2024-03-28,83.01,83.01,83.01,83.01,119,80.2986333379404,80.2986333379404,80.2986333379404,80.2986333379404,123.018158458902,0.0,1.0
2024-04-01,83.01,83.01,83.01,83.01,131,80.2986333379404,80.2986333379404,80.2986333379404,80.2986333379404,135.423350908539,0.0,1.0
2024-04-02,80.9499,80.95,80.9499,80.95,405,78.3058226580284,78.3059193917152,78.3058226580284,78.3059193917152,418.675245175254,0.0,1.0
2024-04-03,81.22,81.22,75.02,79.91,706,79.1846056389663,79.1846056389663,73.1399792543124,77.9074345802733,724.147320521385,0.638356,1.0
2024-04-04,79.34,79.34,77.29,77.71,572,77.3517189287809,77.3517189287809,75.3530924628873,75.7625671534606,586.702928241122,0.0,1.0
2024-04-05,78.0,78.0,78.0,78.0,1225,76.0452996779041,76.0452996779041,76.0452996779041,76.0452996779041,1256.4879145024,0.0,1.0
2024-04-08,83.09,83.09,80.1,80.1,1465,81.0077429517571,81.0077429517571,78.0926731307708,78.0926731307708,1502.65697530287,0.0,1.0
2024-04-09,80.05,80.83,80.05,80.83,261,78.0439261437977,78.8043791405768,78.0439261437977,78.8043791405768,267.708853620512,0.0,1.0
2024-04-10,80.05,80.05,80.05,80.05,39,78.0439261437977,78.0439261437977,78.0439261437977,78.0439261437977,40.0024723800765,0.0,1.0
2024-04-11,80.05,80.05,80.05,80.05,79,78.0439261437977,78.0439261437977,78.0439261437977,78.0439261437977,81.030649180155,0.0,1.0
2024-04-12,79.3,79.5,78.3,79.5,649,77.3127213392025,77.5077092870946,76.3377815997422,77.5077092870946,665.682168581273,0.0,1.0
2024-04-15,77.26,77.26,77.26,77.26,391,75.3238442707035,75.3238442707035,75.3238442707035,75.3238442707035,401.050428220767,0.0,1.0
2024-04-16,74.6001,74.6001,74.6001,74.6001,363,72.730602057713,72.730602057713,72.730602057713,72.730602057713,372.330704460712,0.0,1.0
2024-04-17,74.15,74.15,72.66,72.66,540,72.2917816809819,72.2917816809819,70.8391214691861,70.8391214691861,553.88038680106,0.0,1.0
2024-04-18,74.15,74.15,74.15,74.15,48,72.2917816809819,72.2917816809819,72.2917816809819,72.2917816809819,49.2338121600942,0.0,1.0
2024-04-19,74.15,74.15,74.15,74.15,7,72.2917816809819,72.2917816809819,72.2917816809819,72.2917816809819,7.17993094001373,0.0,1.0
2024-04-22,75.0,75.0,75.0,75.0,246,73.1204804595232,73.1204804595232,73.1204804595232,73.1204804595232,252.323287320483,0.0,1.0
2024-04-23,74.6,74.6,74.6,74.6,222,72.7305045637391,72.7305045637391,72.7305045637391,72.7305045637391,227.706381240435,0.0,1.0
2024-04-24,74.6,74.6,74.6,74.6,11,72.7305045637391,72.7305045637391,72.7305045637391,72.7305045637391,11.2827486200216,0.0,1.0
2024-04-25,74.6,74.6,74.6,74.6,109,72.7305045637391,72.7305045637391,72.7305045637391,72.7305045637391,111.801781780214,0.0,1.0
2024-04-26,74.8,74.8,72.52,72.52,323,72.9254925116311,72.9254925116311,70.7026299056616,70.7026299056616,331.302527660634,0.0,1.0
2024-04-29,74.8,74.8,74.8,74.8,20,72.9254925116311,72.9254925116311,72.9254925116311,72.9254925116311,20.5140884000392,0.0,1.0
2024-04-30,74.8,74.8,74.8,74.8,38,72.9254925116311,72.9254925116311,72.9254925116311,72.9254925116311,38.9767679600745,0.0,1.0
2024-05-01,73.0,73.05,73.0,73.05,414,71.1706009806026,71.2193479675756,71.1706009806026,71.2193479675756,424.641629880812,0.0,1.0
2024-05-02,75.0,75.0,75.0,75.0,257,73.1204804595232,73.1204804595232,73.1204804595232,73.1204804595232,263.606035940504,0.0,1.0
2024-05-03,76.8,76.8,75.31,75.31,515,74.8753719905517,74.8753719905517,73.4227117787559,73.4227117787559,528.237776301011,0.0,1.0
2024-05-06,76.8,76.8,76.8,76.8,173,74.8753719905517,74.8753719905517,74.8753719905517,74.8753719905517,177.446864660339,0.0,1.0
2024-05-07,76.8,76.8,76.8,76.8,105,74.8753719905517,74.8753719905517,74.8753719905517,74.8753719905517,107.698964100206,0.0,1.0
2024-05-08,80.44,80.44,78.82,78.82,559,78.4241526421873,78.4241526421873,76.8447502642616,76.8447502642616,573.368770781096,0.0,1.0
2024-05-09,84.12,84.22,81.47,81.47,974,82.0119308834012,82.1094248573472,79.4283405738314,79.4283405738314,999.036105081911,0.0,1.0
2024-05-10,84.27,84.27,84.27,84.27,304,82.1581718443203,82.1581718443203,82.1581718443203,82.1581718443203,311.814143680596,0.0,1.0
2024-05-13,82.775,82.775,82.775,82.775,394,80.7006369338271,80.7006369338271,80.7006369338271,80.7006369338271,404.127541480773,0.0,1.0
2024-05-14,82.775,82.775,82.775,82.775,23,80.7006369338271,80.7006369338271,80.7006369338271,80.7006369338271,23.5912016600451,0.0,1.0
2024-05-15,79.03,86.06,79.03,85.32,905,77.0494876095482,83.9033139779542,77.0494876095482,83.1818585707536,928.262500101776,0.0,1.0
2024-05-16,82.2,84.6,82.2,83.24,2828,80.1400465836374,82.4799019583422,80.1400465836374,81.1539839126761,2900.69209976555,0.0,1.0
2024-05-17,81.21,81.28,81.21,81.21,402,79.1748562415717,79.2431020233339,79.1748562415717,79.1748562415717,412.333176840789,0.0,1.0
2024-05-20,81.21,81.21,81.21,81.21,98,79.1748562415717,79.1748562415717,79.1748562415717,79.1748562415717,100.519033160192,0.0,1.0
2024-05-21,81.21,81.21,81.21,81.21,24,79.1748562415717,79.1748562415717,79.1748562415717,79.1748562415717,24.6169060800471,0.0,1.0
2024-05-22,81.21,81.21,81.21,81.21,27,79.1748562415717,79.1748562415717,79.1748562415717,79.1748562415717,27.694019340053,0.0,1.0
2024-05-23,78.22,81.2,78.2199,80.41,2492,76.2597864205854,79.1651068441771,76.2596889266114,78.3949044500035,2556.05541464489,0.0,1.0
2024-05-24,78.58,81.4,77.276,79.14,2503,76.6107647267911,79.3600947920692,75.3394433065348,77.1567309808889,2567.33816326491,0.0,1.0
2024-05-28,78.58,78.58,78.58,78.58,7,76.6107647267911,76.6107647267911,76.6107647267911,76.6107647267911,7.17993094001373,0.0,1.0
2024-05-29,81.45,81.45,81.45,81.45,346,79.4088417790422,79.4088417790422,79.4088417790422,79.4088417790422,354.893729320679,0.0,1.0
2024-05-30,80.0,80.0,79.95,79.95,614,77.9951791568247,77.9951791568247,77.9464321698517,77.9464321698517,629.782513881205,0.0,1.0
2024-05-31,78.75,78.75,78.75,78.75,120,76.7765044824993,76.7765044824993,76.7765044824993,76.7765044824993,123.084530400235,0.0,1.0
2024-06-03,78.75,78.75,78.75,78.75,137,76.7765044824993,76.7765044824993,76.7765044824993,76.7765044824993,140.521505540269,0.0,1.0
2024-06-04,78.75,78.75,78.75,78.75,160,76.7765044824993,76.7765044824993,76.7765044824993,76.7765044824993,164.112707200314,0.0,1.0
2024-06-05,71.4,71.4,71.4,71.4,317,69.6106973974661,69.6106973974661,69.6106973974661,69.6106973974661,325.148301140622,0.0,1.0
2024-06-06,71.4,71.4,71.4,71.4,15,69.6106973974661,69.6106973974661,69.6106973974661,69.6106973974661,15.3855663000294,0.0,1.0
2024-06-07,69.07,69.07,69.07,69.07,194,67.3390878045235,67.3390878045235,67.3390878045235,67.3390878045235,198.986657480381,0.0,1.0
2024-06-10,70.69,70.69,70.69,70.69,136,68.9184901824493,68.9184901824493,68.9184901824493,68.9184901824493,139.495801120267,0.0,1.0
2024-06-11,71.56,71.56,71.56,71.56,132,69.7666877557797,69.7666877557797,69.7666877557797,69.7666877557797,135.392983440259,0.0,1.0
2024-06-12,72.55,72.55,69.88,69.88,286,70.7318780978454,70.7318780978454,68.1287889934864,68.1287889934864,293.351464120561,0.0,1.0
2024-06-13,72.55,72.55,72.55,72.55,167,70.7318780978454,70.7318780978454,70.7318780978454,70.7318780978454,171.292638140328,0.0,1.0
2024-06-14,72.55,72.55,72.55,72.55,35,70.7318780978454,70.7318780978454,70.7318780978454,70.7318780978454,35.8996547000687,0.0,1.0
2024-06-17,72.0,72.0,71.23,71.23,302,70.1956612411423,70.1956612411423,69.4449576417578,69.4449576417578,309.762734840592,0.0,1.0
2024-06-18,72.0,72.0,72.0,72.0,67,70.1956612411423,70.1956612411423,70.1956612411423,70.1956612411423,68.7221961401314,0.0,1.0
2024-06-20,72.0,72.0,72.0,72.0,61,70.1956612411423,70.1956612411423,70.1956612411423,70.1956612411423,62.5679696201196,0.0,1.0
2024-06-21,72.0,72.0,72.0,72.0,62,70.1956612411423,70.1956612411423,70.1956612411423,70.1956612411423,63.5936740401216,0.0,1.0
2024-06-24,72.0,72.0,72.0,72.0,85,70.1956612411423,70.1956612411423,70.1956612411423,70.1956612411423,87.1848757001667,0.0,1.0
2024-06-25,72.0,72.0,72.0,72.0,2,70.1956612411423,70.1956612411423,70.1956612411423,70.1956612411423,2.05140884000392,0.0,1.0
2024-06-26,72.0,72.0,72.0,72.0,34,70.1956612411423,70.1956612411423,70.1956612411423,70.1956612411423,34.8739502800667,0.0,1.0
2024-06-27,72.0,72.0,72.0,72.0,61,70.1956612411423,70.1956612411423,70.1956612411423,70.1956612411423,62.5679696201196,0.0,1.0
2024-06-28,72.0,72.0,72.0,72.0,5,70.1956612411423,70.1956612411423,70.1956612411423,70.1956612411423,5.12852210000981,0.0,1.0
2024-07-01,71.96,71.96,71.96,71.96,202,70.1566636515638,70.1566636515638,70.1566636515638,70.1566636515638,207.192292840396,0.0,1.0
2024-07-02,71.96,71.96,71.96,71.96,23,70.1566636515638,70.1566636515638,70.1566636515638,70.1566636515638,23.5912016600451,0.0,1.0
2024-07-03,71.96,71.96,71.96,71.96,70,70.1566636515638,70.1566636515638,70.1566636515638,70.1566636515638,71.7993094001374,0.0,1.0
2024-07-05,71.96,71.96,71.96,71.96,28,70.1566636515638,70.1566636515638,70.1566636515638,70.1566636515638,28.7197237600549,0.0,1.0
2024-07-08,76.2,76.2,76.2,76.2,449,74.2904081468756,74.2904081468756,74.2904081468756,74.2904081468756,460.54128458088,0.0,1.0
2024-07-09,78.0,78.0,76.61,76.61,524,76.0452996779041,76.0452996779041,74.6901334400543,74.6901334400543,537.469116081028,0.0,1.0
2024-07-10,78.65,78.65,78.65,78.65,113,76.6790105085533,76.6790105085533,76.6790105085533,76.6790105085533,115.904599460222,0.0,1.0
2024-07-11,78.65,78.65,78.65,78.65,242,76.6790105085533,76.6790105085533,76.6790105085533,76.6790105085533,248.220469640475,0.0,1.0
2024-07-12,78.65,78.65,78.65,78.65,59,76.6790105085533,76.6790105085533,76.6790105085533,76.6790105085533,60.5165607801157,0.0,1.0
2024-07-15,78.65,78.65,78.65,78.65,298,76.6790105085533,76.6790105085533,76.6790105085533,76.6790105085533,305.659917160585,0.0,1.0
2024-07-16,78.65,78.65,78.65,78.65,27,76.6790105085533,76.6790105085533,76.6790105085533,76.6790105085533,27.694019340053,0.0,1.0
2024-07-17,80.21,80.21,80.21,80.21,190,78.1999165021114,78.1999165021114,78.1999165021114,78.1999165021114,194.883839800373,0.0,1.0
2024-07-18,80.21,80.21,80.21,80.21,49,78.1999165021114,78.1999165021114,78.1999165021114,78.1999165021114,50.2595165800961,0.0,1.0
2024-07-19,80.21,80.21,80.21,80.21,5,78.1999165021114,78.1999165021114,78.1999165021114,78.1999165021114,5.12852210000981,0.0,1.0
2024-07-22,80.21,80.21,80.21,80.21,52,78.1999165021114,78.1999165021114,78.1999165021114,78.1999165021114,53.336629840102,0.0,1.0
2024-07-23,87.1,87.1,85.89,85.89,886,84.9172513069929,84.9172513069929,83.737574222246,83.737574222246,908.774116121738,0.0,1.0
2024-07-24,87.1,87.1,87.1,87.1,31,84.9172513069929,84.9172513069929,84.9172513069929,84.9172513069929,31.7968370200608,0.0,1.0
2024-07-25,87.1,87.1,87.1,87.1,40,84.9172513069929,84.9172513069929,84.9172513069929,84.9172513069929,41.0281768000785,0.0,1.0
2024-07-26,87.1,87.1,87.1,87.1,48,84.9172513069929,84.9172513069929,84.9172513069929,84.9172513069929,49.2338121600942,0.0,1.0
2024-07-29,82.99,83.0,82.65,82.82,1390,80.9102489778111,80.9199983752057,80.5787694663946,80.7445092221028,1425.72914380273,0.0,1.0
2024-07-30,80.0,81.61,78.99,81.25,9866,77.9951791568247,79.5648321373558,77.0104900199698,79.2138538311501,10119.5998077394,0.0,1.0
2024-07-31,78.42,78.42,78.2,78.24,626,76.4547743684774,76.4547743684774,76.2402876257962,76.2792852153746,642.090966921228,0.0,1.0
2024-08-01,74.99,77.76,74.67,77.76,1857,73.1107310621286,75.8113141404337,72.7987503455013,75.8113141404337,1904.73310794364,0.0,1.0
2024-08-02,73.5,74.9,73.5,74.9,4146,71.6580708503327,73.0229864855772,71.6580708503327,73.0229864855772,4252.57052532813,0.0,1.0
2024-08-05,73.5,73.5,73.5,73.5,49,71.6580708503327,71.6580708503327,71.6580708503327,71.6580708503327,50.2595165800961,0.0,1.0
2024-08-06,71.12,71.12,69.28,69.28,369,69.3377142704172,69.3377142704172,67.5438251498102,67.5438251498102,378.484930980724,0.0,1.0
2024-08-07,72.3,72.3,72.3,72.3,603,70.4881431629804,70.4881431629804,70.4881431629804,70.4881431629804,618.499765261182,0.0,1.0
2024-08-08,72.3,72.3,72.3,72.3,67,70.4881431629804,70.4881431629804,70.4881431629804,70.4881431629804,68.7221961401314,0.0,1.0
2024-08-09,75.69,75.69,74.23,74.5,2342,73.7931888797508,73.7931888797508,72.3697768601388,72.633010589793,2402.19975164459,0.0,1.0
2024-08-12,75.69,75.69,75.69,75.69,65,73.7931888797508,73.7931888797508,73.7931888797508,73.7931888797508,66.6707873001275,0.0,1.0
2024-08-13,74.0,74.14,74.0,74.14,983,72.1455407200629,72.2820322835873,72.1455407200629,72.2820322835873,1008.26744486193,0.0,1.0
2024-08-14,74.0,74.0,74.0,74.0,30,72.1455407200629,72.1455407200629,72.1455407200629,72.1455407200629,30.7711326000588,0.0,1.0
2024-08-15,75.7,75.7,75.7,75.7,112,73.8029382771454,73.8029382771454,73.8029382771454,73.8029382771454,114.87889504022,0.0,1.0
2024-08-16,78.3,78.3,78.3,78.3,299,76.3377815997422,76.3377815997422,76.3377815997422,76.3377815997422,306.685621580587,0.0,1.0
2024-08-19,78.3,78.3,78.3,78.3,16,76.3377815997422,76.3377815997422,76.3377815997422,76.3377815997422,16.4112707200314,0.0,1.0
2024-08-20,76.055,76.055,76.055,76.055,262,74.1490418846538,74.1490418846538,74.1490418846538,74.1490418846538,268.734558040514,0.0,1.0
2024-08-21,76.055,76.055,76.055,76.055,19,74.1490418846538,74.1490418846538,74.1490418846538,74.1490418846538,19.4883839800373,0.0,1.0
2024-08-22,76.055,76.055,76.055,76.055,2,74.1490418846538,74.1490418846538,74.1490418846538,74.1490418846538,2.05140884000392,0.0,1.0
2024-08-23,76.055,76.055,76.055,76.055,78,74.1490418846538,74.1490418846538,74.1490418846538,74.1490418846538,80.004944760153,0.0,1.0
2024-08-26,75.93,75.93,75.93,75.93,205,74.0271744172213,74.0271744172213,74.0271744172213,74.0271744172213,210.269406100402,0.0,1.0
2024-08-27,75.93,75.93,75.93,75.93,63,74.0271744172213,74.0271744172213,74.0271744172213,74.0271744172213,64.6193784601236,0.0,1.0
2024-08-28,76.85,76.85,76.85,76.85,166,74.9241189775248,74.9241189775248,74.9241189775248,74.9241189775248,170.266933720326,0.0,1.0
2024-08-29,76.85,76.85,76.85,76.85,23,74.9241189775248,74.9241189775248,74.9241189775248,74.9241189775248,23.5912016600451,0.0,1.0
2024-08-30,76.85,76.85,76.85,76.85,11,74.9241189775248,74.9241189775248,74.9241189775248,74.9241189775248,11.2827486200216,0.0,1.0
2024-09-03,76.38,76.38,76.38,76.38,230,74.4658972999784,74.4658972999784,74.4658972999784,74.4658972999784,235.912016600451,0.0,1.0
2024-09-04,74.41,74.41,74.41,74.41,176,72.5452660132416,72.5452660132416,72.5452660132416,72.5452660132416,180.523977920345,0.0,1.0
2024-09-05,77.21,77.21,77.21,77.21,181,75.2750972837305,75.2750972837305,75.2750972837305,75.2750972837305,185.652500020355,0.0,1.0
2024-09-06,78.71,78.71,78.71,78.71,260,76.7375068929209,76.7375068929209,76.7375068929209,76.7375068929209,266.68314920051,0.0,1.0
2024-09-09,74.0,74.79,74.0,74.79,508,72.1455407200629,72.9157431142365,72.1455407200629,72.9157431142365,521.057845360996,0.0,1.0
2024-09-10,74.885,74.885,74.24,74.24,471,73.0083623894853,73.0083623894853,72.3795262575334,72.3795262575334,483.106781820924,0.0,1.0
2024-09-11,74.885,74.885,74.885,74.885,31,73.0083623894853,73.0083623894853,73.0083623894853,73.0083623894853,31.7968370200608,0.0,1.0
2024-09-12,76.9,76.9,76.9,76.9,372,75.5810557975871,75.5810557975871,75.5810557975871,75.5810557975871,378.491669613767,0.623823,1.0
2024-09-13,76.9,76.9,76.86,76.87,521,75.5810557975871,75.5810557975871,75.5417418543894,75.5515703401888,530.091827604227,0.0,1.0
2024-09-16,76.33,76.33,76.33,76.33,259,75.0208321070198,75.0208321070198,75.0208321070198,75.0208321070198,263.519737714961,0.0,1.0
2024-09-17,73.28,73.28,73.28,73.28,608,72.0231439381948,72.0231439381948,72.0231439381948,72.0231439381948,618.61004065906,0.0,1.0
2024-09-18,73.28,73.28,73.28,73.28,36,72.0231439381948,72.0231439381948,72.0231439381948,72.0231439381948,36.6282260916549,0.0,1.0
2024-09-19,74.195,74.195,74.195,74.195,217,72.9224503888423,72.9224503888423,72.9224503888423,72.9224503888423,220.786807274697,0.0,1.0
2024-09-20,70.5201,70.5201,70.5201,70.5201,212,69.3105801424112,69.3105801424112,69.3105801424112,69.3105801424112,215.699553650856,0.0,1.0
2024-09-23,73.17,73.17,73.17,73.17,411,71.9150305944012,71.9150305944012,71.9150305944012,71.9150305944012,418.172247879726,0.0,1.0
2024-09-24,75.39,76.21,75.39,76.21,424,74.0969544418738,74.9028902774267,74.0969544418738,74.9028902774267,431.399107301712,0.0,1.0
2024-09-25,76.55,77.0,75.6,75.8,4203,75.2370587946072,75.6793406555814,74.3033526436617,74.4999223596502,4276.3453962007,0.0,1.0
2024-09-26,79.31,79.4,79.3,79.3,710,77.9497208752488,78.0381772474437,77.9398923894494,77.9398923894494,722.390014585415,0.0,1.0
2024-09-27,79.84,79.84,79.4117,79.4117,615,78.4706306226184,78.4706306226184,78.049676575829,78.049676575829,625.732195732437,0.0,1.0
2024-09-30,80.0,80.0,79.33,79.33,754,78.6278863954092,78.6278863954092,77.9693778468477,77.9693778468477,767.157846475215,0.0,1.0
2024-10-01,80.52,80.52,80.0,80.0,851,79.1389676569794,79.1389676569794,78.6278863954092,78.6278863954092,865.850566777729,0.0,1.0
2024-10-02,77.39,78.81,77.39,78.81,574,76.062651601759,77.4582965852775,76.062651601759,77.4582965852775,584.016716016941,0.0,1.0
2024-10-03,77.56,77.56,77.56,77.56,166,76.2297358603493,76.2297358603493,76.2297358603493,76.2297358603493,168.896820311519,0.0,1.0
2024-10-04,77.56,77.56,77.56,77.56,154,76.2297358603493,76.2297358603493,76.2297358603493,76.2297358603493,156.687411614301,0.0,1.0
2024-10-07,78.46,78.46,78.46,78.46,313,77.1142995822976,77.1142995822976,77.1142995822976,77.1142995822976,318.462076852443,0.0,1.0
2024-10-08,78.46,78.46,78.46,78.46,63,77.1142995822976,77.1142995822976,77.1142995822976,77.1142995822976,64.0993956603959,0.0,1.0
2024-10-09,78.46,78.46,78.46,78.46,19,77.1142995822976,77.1142995822976,77.1142995822976,77.1142995822976,19.3315637705956,0.0,1.0
2024-10-10,74.22,74.22,74.22,74.22,240,72.9470216033409,72.9470216033409,72.9470216033409,72.9470216033409,244.188173944366,0.0,1.0
2024-10-11,74.22,74.22,74.22,74.22,7,72.9470216033409,72.9470216033409,72.9470216033409,72.9470216033409,7.12215507337733,0.0,1.0
2024-10-14,74.22,74.22,74.22,74.22,20,72.9470216033409,72.9470216033409,72.9470216033409,72.9470216033409,20.3490144953638,0.0,1.0
2024-10-15,74.22,74.22,74.22,74.22,25,72.9470216033409,72.9470216033409,72.9470216033409,72.9470216033409,25.4362681192047,0.0,1.0
2024-10-16,76.95,76.95,76.61,76.61,516,75.6301982265843,75.6301982265843,75.2960297094038,75.2960297094038,525.004573980386,0.0,1.0
2024-10-17,78.0,78.0,78.0,78.0,415,76.662189235524,76.662189235524,76.662189235524,76.662189235524,422.242050778799,0.0,1.0
2024-10-18,78.0,78.0,78.0,78.0,14,76.662189235524,76.662189235524,76.662189235524,76.662189235524,14.2443101467547,0.0,1.0
2024-10-21,78.0,78.0,78.0,78.0,128,76.662189235524,76.662189235524,76.662189235524,76.662189235524,130.233692770328,0.0,1.0
2024-10-22,81.99,82.0,81.99,82.0,780,80.583755069495,80.5935835552945,80.583755069495,80.5935835552945,793.611565319188,0.0,1.0
2024-10-23,81.99,81.99,81.99,81.99,6,80.583755069495,80.583755069495,80.583755069495,80.583755069495,6.10470434860914,0.0,1.0
2024-10-24,81.99,81.99,81.99,81.99,11,80.583755069495,80.583755069495,80.583755069495,80.583755069495,11.1919579724501,0.0,1.0
2024-10-25,82.02,82.02,82.02,82.02,225,80.6132405268933,80.6132405268933,80.6132405268933,80.6132405268933,228.926413072843,0.0,1.0
2024-10-28,83.56,83.56,83.56,83.56,423,82.1268273400049,82.1268273400049,82.1268273400049,82.1268273400049,430.381656576945,0.0,1.0
2024-10-29,83.93,83.93,83.93,83.93,224,82.4904813145837,82.4904813145837,82.4904813145837,82.4904813145837,227.908962348075,0.0,1.0
2024-10-30,86.99,87.5,86.99,87.0,1361,85.4979979692081,85.9992507449789,85.4979979692081,85.5078264550075,1384.75043640951,0.0,1.0
2024-10-31,85.2,86.23,84.585,84.585,3861,83.7386990111108,84.7510330484517,83.1342471344461,83.1342471344461,3928.37724832998,0.0,1.0
2024-11-01,84.44,84.44,84.44,84.44,112,82.9917340903544,82.9917340903544,82.9917340903544,82.9917340903544,113.954481174037,0.0,1.0
2024-11-04,86.56,86.56,85.27,85.27,1003,85.0753730798328,85.0753730798328,83.8074984117068,83.8074984117068,1020.50307694249,0.0,1.0
2024-11-05,86.56,86.56,86.56,86.56,13,85.0753730798328,85.0753730798328,85.0753730798328,85.0753730798328,13.2268594219865,0.0,1.0
2024-11-06,86.56,86.56,86.56,86.56,86,85.0753730798328,85.0753730798328,85.0753730798328,85.0753730798328,87.5007623300643,0.0,1.0
2024-11-07,87.5,87.7,87.5,87.7,560,85.9992507449789,86.1958204609674,85.9992507449789,86.1958204609674,569.772405870186,0.0,1.0
2024-11-08,87.5,87.5,87.5,87.5,71,85.9992507449789,85.9992507449789,85.9992507449789,85.9992507449789,72.2390014585414,0.0,1.0
2024-11-11,79.59,79.59,78.9,78.9,1292,78.2249184776328,78.2249184776328,77.5467529574724,77.5467529574724,1314.5463364005,0.0,1.0
2024-11-12,81.2,81.2,77.5,78.0,1316,79.8073046913404,79.8073046913404,76.1707649455527,76.662189235524,1338.96515379494,0.0,1.0
2024-11-13,80.5,80.5,80.5,80.5,212,79.1193106853805,79.1193106853805,79.1193106853805,79.1193106853805,215.699553650856,0.0,1.0
2024-11-14,80.05,80.05,80.05,80.05,502,78.6770288244064,78.6770288244064,78.6770288244064,78.6770288244064,510.760263833631,0.0,1.0
2024-11-15,80.05,80.05,80.05,80.05,173,78.6770288244064,78.6770288244064,78.6770288244064,78.6770288244064,176.018975384897,0.0,1.0
2024-11-18,82.83,82.83,82.83,82.83,183,81.4093478766468,81.4093478766468,81.4093478766468,81.4093478766468,186.193482632579,0.0,1.0
2024-11-19,82.73,82.73,82.73,82.73,372,81.3110630186526,81.3110630186526,81.3110630186526,81.3110630186526,378.491669613766,0.0,1.0
2024-11-20,82.73,82.73,82.73,82.73,127,81.3110630186526,81.3110630186526,81.3110630186526,81.3110630186526,129.21624204556,0.0,1.0
2024-11-21,82.73,82.73,82.73,82.73,127,81.3110630186526,81.3110630186526,81.3110630186526,81.3110630186526,129.21624204556,0.0,1.0
2024-11-22,82.73,82.73,82.73,82.73,98,81.3110630186526,81.3110630186526,81.3110630186526,81.3110630186526,99.7101710272825,0.0,1.0
2024-11-25,82.73,82.73,82.73,82.73,111,81.3110630186526,81.3110630186526,81.3110630186526,81.3110630186526,112.937030449269,0.0,1.0
2024-11-26,87.27,87.27,87.0,87.0,279,85.773195571592,85.773195571592,85.5078264550075,85.5078264550075,283.868752210325,0.0,1.0
2024-11-27,85.25,87.279,85.25,87.279,408,83.787841440108,85.7820412088115,83.787841440108,85.7820412088115,415.119895705421,0.0,1.0
2024-11-29,85.25,85.25,85.25,85.25,8,83.787841440108,83.787841440108,83.787841440108,83.787841440108,8.13960579814551,0.0,1.0
2024-12-02,89.3,89.3,86.81,86.81,807,87.7683781888755,87.7683781888755,85.3210852248184,85.3210852248184,821.08273488793,0.0,1.0
2024-12-03,89.3,89.3,89.3,89.3,378,87.7683781888755,87.7683781888755,87.7683781888755,87.7683781888755,384.596373962376,0.0,1.0
2024-12-04,89.3,89.3,89.3,89.3,93,87.7683781888755,87.7683781888755,87.7683781888755,87.7683781888755,94.6229174034417,0.0,1.0
2024-12-05,89.3,89.3,89.3,89.3,7,87.7683781888755,87.7683781888755,87.7683781888755,87.7683781888755,7.12215507337733,0.0,1.0
2024-12-06,89.3,89.3,89.3,89.3,36,87.7683781888755,87.7683781888755,87.7683781888755,87.7683781888755,36.6282260916549,0.0,1.0
2024-12-09,89.3,89.3,89.3,89.3,62,87.7683781888755,87.7683781888755,87.7683781888755,87.7683781888755,63.0819449356278,0.0,1.0
2024-12-10,89.3,89.3,89.3,89.3,149,87.7683781888755,87.7683781888755,87.7683781888755,87.7683781888755,151.60015799046,0.0,1.0
2024-12-11,96.5,96.5,95.3,95.55,476,94.8448879644624,94.8448879644624,93.6654696685312,93.9111818135169,484.306544989658,0.0,1.0
2024-12-12,96.5,96.5,96.5,96.5,18,94.8448879644624,94.8448879644624,94.8448879644624,94.8448879644624,18.3141130458274,0.0,1.0
2024-12-13,96.5,96.5,96.5,96.5,13,94.8448879644624,94.8448879644624,94.8448879644624,94.8448879644624,13.2268594219865,0.0,1.0
2024-12-16,96.5,96.5,96.5,96.5,184,94.8448879644624,94.8448879644624,94.8448879644624,94.8448879644624,187.210933357347,0.0,1.0
2024-12-17,94.75,94.75,94.75,94.75,274,93.1249029495628,93.1249029495628,93.1249029495628,93.1249029495628,278.781498586484,0.0,1.0
2024-12-18,95.25,96.47,95.25,96.4,541,93.6163272395341,94.8154025070641,93.6163272395341,94.7466031064681,550.440842099591,0.0,1.0
2024-12-19,93.35,93.35,93.35,93.35,198,91.7489149376431,91.7489149376431,91.7489149376431,91.7489149376431,201.455243504102,0.0,1.0
2024-12-20,93.35,93.35,93.35,93.35,39,91.7489149376431,91.7489149376431,91.7489149376431,91.7489149376431,39.6805782659594,0.0,1.0
2024-12-23,93.35,93.35,93.35,93.35,62,91.7489149376431,91.7489149376431,91.7489149376431,91.7489149376431,63.0819449356278,0.0,1.0
2024-12-24,93.35,93.35,93.35,93.35,47,91.7489149376431,91.7489149376431,91.7489149376431,91.7489149376431,47.8201840641049,0.0,1.0
2024-12-26,93.35,93.35,93.35,93.35,50,91.7489149376431,91.7489149376431,91.7489149376431,91.7489149376431,50.8725362384095,0.0,1.0
2024-12-27,93.35,93.35,93.35,93.35,27,91.7489149376431,91.7489149376431,91.7489149376431,91.7489149376431,27.4711695687411,0.0,1.0
2024-12-30,89.0,92.22,89.0,92.22,327,87.4735236148928,90.638296042308,87.4735236148928,90.638296042308,332.706386999198,0.0,1.0
2024-12-31,89.0,89.0,89.0,89.0,3,87.4735236148928,87.4735236148928,87.4735236148928,87.4735236148928,3.05235217430457,0.0,1.0
2025-01-02,83.0,83.7,81.9,83.7,1132,81.5764321352371,82.2644261411969,80.4952986973002,82.2644261411969,1151.75422043759,0.0,1.0
2025-01-03,83.0,83.0,83.0,83.0,153,81.5764321352371,81.5764321352371,81.5764321352371,81.5764321352371,155.669960889533,0.0,1.0
2025-01-06,87.46,87.46,85.74,85.74,1028,85.9599368017811,85.9599368017811,84.2694372442798,84.2694372442798,1045.9393450617,0.0,1.0
2025-01-07,86.0,86.0,86.0,86.0,268,84.5249778750649,84.5249778750649,84.5249778750649,84.5249778750649,272.676794237875,0.0,1.0
2025-01-08,86.0,86.0,86.0,86.0,142,84.5249778750649,84.5249778750649,84.5249778750649,84.5249778750649,144.478002917083,0.0,1.0
2025-01-10,82.99,83.2,80.15,80.15,3874,81.5666036494376,81.7730018512256,78.7753136824006,78.7753136824006,3941.60410775197,0.0,1.0
2025-01-13,82.99,82.99,82.99,82.99,40,81.5666036494376,81.5666036494376,81.5666036494376,81.5666036494376,40.6980289907276,0.0,1.0
2025-01-14,86.4,87.24,84.6,87.24,470,84.918117307042,85.7437101141938,83.1489898631453,85.7437101141938,478.201840641049,0.0,1.0
2025-01-15,88.2,88.2,87.5,87.5,439,86.6872447509387,86.6872447509387,85.9992507449789,85.9992507449789,446.660868173235,0.0,1.0
2025-01-16,87.78,87.78,87.78,87.78,116,86.2744483473628,86.2744483473628,86.2744483473628,86.2744483473628,118.02428407311,0.0,1.0
2025-01-17,89.37,89.37,89.37,89.37,361,87.8371775894715,87.8371775894715,87.8371775894715,87.8371775894715,367.299711641317,0.0,1.0
2025-01-21,90.55,90.55,85.72,85.72,634,88.9969389138038,88.9969389138038,84.249780272681,84.249780272681,645.063759503032,0.0,1.0
2025-01-22,88.78,88.78,88.78,88.78,343,87.2572969273054,87.2572969273054,87.2572969273054,87.2572969273054,348.985598595489,0.0,1.0
2025-01-23,86.98,86.98,86.96,86.96,287,85.4881694834087,85.4881694834087,85.4685125118098,85.4685125118098,292.00835800847,0.0,1.0
2025-01-24,86.98,86.98,86.98,86.98,344,85.4881694834087,85.4881694834087,85.4881694834087,85.4881694834087,350.003049320257,0.0,1.0
2025-01-27,87.7,87.96,87.1,87.6,1330,86.1958204609674,86.4513610917524,85.6061113130018,86.0975356029731,1353.20946394169,0.0,1.0
2025-01-28,87.7,87.7,87.7,87.7,173,86.1958204609674,86.1958204609674,86.1958204609674,86.1958204609674,176.018975384897,0.0,1.0
2025-01-29,88.35,89.91,88.35,89.91,2137,86.8346720379301,88.3679158226405,86.8346720379301,88.3679158226405,2174.29219882962,0.0,1.0
2025-01-30,92.31,92.31,89.8,90.95,1385,90.7267524145028,90.7267524145028,88.2598024788469,89.3900783457809,1409.16925380394,0.0,1.0
2025-01-31,91.2709,91.95,91.01,91.95,2464,89.7054744550845,90.3729269257235,89.4490492605774,90.3729269257235,2506.99858582882,0.0,1.0
2025-02-03,90.18,90.81,90.0,90.0,466,88.6332849392251,89.2524795445889,88.4563721948354,88.4563721948354,474.132037741976,0.0,1.0
2025-02-04,92.36,92.36,91.79,91.79,585,90.7758948435,90.7758948435,90.2156711529327,90.2156711529327,595.208673989391,0.0,1.0
2025-02-05,96.54,96.54,95.1,95.1,2804,94.8842019076601,94.8842019076601,93.4688999525427,93.4688999525427,2852.93183225,0.0,1.0
2025-02-06,96.0,96.0,94.972,94.972,527,94.3534636744911,94.3534636744911,93.3430953343101,93.3430953343101,536.196531952836,0.0,1.0
2025-02-07,95.73,95.73,95.7,95.7,1148,94.0880945579066,94.0880945579066,94.0586091005083,94.0586091005083,1168.03343203388,0.0,1.0
2025-02-10,97.52,97.52,97.52,97.52,205,95.8473935160038,95.8473935160038,95.8473935160038,95.8473935160038,208.577398577479,0.0,1.0
2025-02-11,97.3496,97.3496,97.3496,97.3496,565,95.6799161179816,95.6799161179816,95.6799161179816,95.6799161179816,574.859659494027,0.0,1.0
2025-02-12,95.3,95.3,92.69,92.69,2304,93.6654696685312,93.6654696685312,91.100234874881,91.100234874881,2344.20646986591,0.0,1.0
2025-02-13,96.2,96.2,95.09,95.09,1230,94.5500333904796,94.5500333904796,93.4590714667433,93.4590714667433,1251.46439146487,0.0,1.0
2025-02-14,99.1228,100.0,98.09,98.09,1826,97.4227032199359,98.2848579942615,96.4076172065711,96.4076172065711,1857.86502342671,0.0,1.0
2025-02-18,99.99,99.99,98.0,98.0,597,98.2750295084621,98.2750295084621,96.3191608343763,96.3191608343763,607.418082686609,0.0,1.0
2025-02-19,99.92,99.92,99.92,99.92,170,98.2062301078661,98.2062301078661,98.2062301078661,98.2062301078661,172.966623210592,0.0,1.0
2025-02-20,99.43,99.43,99.43,99.43,178,97.7246343036943,97.7246343036943,97.7246343036943,97.7246343036943,181.106229008738,0.0,1.0
2025-02-21,99.77,99.77,99.77,99.77,155,98.0588028208747,98.0588028208747,98.0588028208747,98.0588028208747,157.704862339069,0.0,1.0
2025-02-24,96.76,97.04,96.5,96.6179,684,95.1004285952475,95.3756261976314,94.8448879644624,94.9607658120376,695.936295741442,0.0,1.0
2025-02-25,96.6,96.6,96.6,96.6,155,94.9431728224566,94.9431728224566,94.9431728224566,94.9431728224566,157.704862339069,0.0,1.0
2025-02-26,96.6,96.6,96.6,96.6,153,94.9431728224566,94.9431728224566,94.9431728224566,94.9431728224566,155.669960889533,0.0,1.0
2025-02-27,95.92,95.92,95.92,95.92,202,94.2748357880957,94.2748357880957,94.2748357880957,94.2748357880957,205.525046403174,0.0,1.0
2025-02-28,94.59,94.59,93.2161,93.2161,783,92.967647176772,92.967647176772,91.6173115127888,91.6173115127888,796.663917493492,0.0,1.0
2025-03-03,95.77,95.77,95.77,95.77,368,94.1274085011043,94.1274085011043,94.1274085011043,94.1274085011043,374.421866714694,0.0,1.0
2025-03-04,92.0,93.75,89.8058,89.8058,600,90.4220693547206,92.1420543696202,88.2655030006105,88.2655030006105,610.470434860914,0.0,1.0
2025-03-05,92.0,92.0,92.0,92.0,38,90.4220693547206,90.4220693547206,90.4220693547206,90.4220693547206,38.6631275411912,0.0,1.0
2025-03-06,92.0,92.0,92.0,92.0,221,90.4220693547206,90.4220693547206,90.4220693547206,90.4220693547206,224.85661017377,0.0,1.0
2025-03-07,91.25,91.25,91.25,91.25,179,89.6849329197637,89.6849329197637,89.6849329197637,89.6849329197637,182.123679733506,0.0,1.0
2025-03-10,91.25,91.25,91.25,91.25,102,89.6849329197637,89.6849329197637,89.6849329197637,89.6849329197637,103.779973926355,0.0,1.0
2025-03-11,96.48,96.48,93.4,93.4,568,94.8252309928635,94.8252309928635,91.7980573666403,91.7980573666403,577.912011668332,0.0,1.0
2025-03-12,98.99,98.99,98.99,98.99,227,97.2921809285195,97.2921809285195,97.2921809285195,97.2921809285195,230.961314522379,0.0,1.0
2025-03-13,97.2353,99.43,97.2353,99.43,381,95.5675765252942,97.7246343036943,95.5675765252942,97.7246343036943,387.64872613668,0.0,1.0
2025-03-14,99.33,99.33,99.33,99.33,146,97.6263494457,97.6263494457,97.6263494457,97.6263494457,148.547805816156,0.0,1.0
2025-03-17,99.33,99.33,99.33,99.33,298,97.6263494457,97.6263494457,97.6263494457,97.6263494457,303.20031598092,0.0,1.0
2025-03-18,96.7,96.7,96.7,96.7,163,95.0414576804509,95.0414576804509,95.0414576804509,95.0414576804509,165.844468137215,0.0,1.0
2025-03-19,96.0,98.91,94.99,98.91,5978,94.3534636744911,97.2135530421241,93.360786608749,97.2135530421241,6082.32043266424,0.0,1.0
2025-03-20,93.75,93.85,92.89,92.89,1528,92.1420543696202,92.2403392276144,91.2968045908695,91.2968045908695,1554.66470744579,0.0,1.0
2025-03-21,93.75,93.75,93.75,93.75,102,92.1420543696202,92.1420543696202,92.1420543696202,92.1420543696202,103.779973926355,0.0,1.0
2025-03-24,90.73,91.65,85.25,89.2,4789,89.1738516581935,90.0780723517407,83.787841440108,87.6700933308813,4872.57152091486,0.0,1.0
2025-03-25,90.73,90.73,90.73,90.73,55,89.1738516581935,89.1738516581935,89.1738516581935,89.1738516581935,55.9597898622504,0.0,1.0
2025-03-26,89.46,89.46,87.99,87.99,833,87.9256339616664,87.9256339616664,86.4808465491507,86.4808465491507,847.536453731902,0.0,1.0
2025-03-27,89.94,90.5,89.94,90.5,1148,88.3974012800388,88.9477964848067,88.3974012800388,88.9477964848067,1168.03343203388,0.0,1.0
2025-03-28,89.45,90.3,89.4,90.3,1521,87.9158054758669,88.7512267688182,87.8666630468698,88.7512267688182,1547.54255237242,0.0,1.0
2025-03-31,89.45,89.45,89.45,89.45,553,87.9158054758669,87.9158054758669,87.9158054758669,87.9158054758669,562.650250796809,0.0,1.0
2025-04-01,89.35,89.5,87.22,88.0,1801,87.8175206178727,87.9649479048641,85.7240531425949,86.4906750349502,1832.42875530751,0.0,1.0
2025-04-02,89.35,90.0,89.0,89.04,1365,87.8175206178727,88.4563721948354,87.4735236148928,87.5128375580905,1388.82023930858,0.0,1.0
2025-04-03,88.15,89.45,87.16,89.36,2972,86.6381023219415,87.9158054758669,85.6650822277984,87.8273491036721,3023.86355401106,0.0,1.0
2025-04-04,84.1688,84.1688,84.1688,84.1688,429,82.725185555474,82.725185555474,82.725185555474,82.725185555474,436.486360925553,0.0,1.0
2025-04-07,83.8,84.5,82.52,82.74,1092,82.3627109991912,83.050705005151,81.1046648168646,81.320891504452,1111.05619144686,0.0,1.0
2025-04-08,86.69,87.7,86.69,87.7,1596,85.2031433952253,86.1958204609674,85.2031433952253,86.1958204609674,1623.85135673003,0.0,1.0
2025-04-09,87.06,89.14,87.06,87.7,1049,85.5667973698041,87.6111224160847,85.5667973698041,86.1958204609674,1067.30581028183,0.0,1.0
2025-04-10,85.99,85.99,85.95,85.95,609,84.5151493892655,84.5151493892655,84.4758354460678,84.4758354460678,619.627491383827,0.0,1.0
2025-04-11,87.33,87.33,84.91,85.83,1493,85.8321664863886,85.8321664863886,83.4536729229275,84.3578936164747,1519.05393207891,0.0,1.0
2025-04-14,87.29,87.57,86.9,87.57,3464,85.7928525431909,86.0680501455748,85.4095415970133,86.0680501455748,3524.44931059701,0.0,1.0
2025-04-15,86.6975,86.6975,84.52,84.52,756,85.2105147595749,85.2105147595749,83.0703619767499,83.0703619767499,769.192747924751,0.0,1.0
2025-04-16,86.6975,86.6975,86.6975,86.6975,51,85.2105147595749,85.2105147595749,85.2105147595749,85.2105147595749,51.8899869631777,0.0,1.0
2025-04-17,86.6975,86.6975,86.6975,86.6975,34,85.2105147595749,85.2105147595749,85.2105147595749,85.2105147595749,34.5933246421184,0.0,1.0
2025-04-21,86.6975,86.6975,86.6975,86.6975,233,85.2105147595749,85.2105147595749,85.2105147595749,85.2105147595749,237.066018870988,0.0,1.0
2025-04-22,88.42,88.42,85.8,85.8,963,86.9034714385261,86.9034714385261,84.3284081590764,84.3284081590764,979.805047951766,0.0,1.0
2025-04-23,91.22,91.22,91.22,91.22,429,89.6554474623654,89.6554474623654,89.6554474623654,89.6554474623654,436.486360925553,0.0,1.0
2025-04-24,91.22,91.22,91.22,91.22,102,89.6554474623654,89.6554474623654,89.6554474623654,89.6554474623654,103.779973926355,0.0,1.0
2025-04-25,91.22,91.22,91.22,91.22,19,89.6554474623654,89.6554474623654,89.6554474623654,89.6554474623654,19.3315637705956,0.0,1.0
2025-04-28,89.565,90.392,89.565,90.392,289,88.0288330625603,88.8416488381729,88.0288330625603,88.8416488381729,294.043259458007,0.0,1.0
2025-04-29,89.56,89.56,85.3,89.49,753,88.0239188196606,88.0239188196606,83.8369838691051,87.9551194190646,766.140395750447,0.0,1.0
2025-04-30,87.95,87.95,87.95,87.95,396,87.3661179220766,87.3661179220766,87.3661179220766,87.3661179220766,398.646532870602,0.94072,1.0
2025-05-01,87.0,87.0,87.0,87.0,264,86.4224247779496,86.4224247779496,86.4224247779496,86.4224247779496,265.764355247068,0.0,1.0
2025-05-02,87.0,87.0,87.0,87.0,111,86.4224247779496,86.4224247779496,86.4224247779496,86.4224247779496,111.741831183426,0.0,1.0
2025-05-05,87.0,87.0,87.0,87.0,53,86.4224247779496,86.4224247779496,86.4224247779496,86.4224247779496,53.3542076821765,0.0,1.0
2025-05-06,87.0,87.0,87.0,87.0,19,86.4224247779496,86.4224247779496,86.4224247779496,86.4224247779496,19.1269801124784,0.0,1.0
2025-05-07,87.0,87.0,87.0,87.0,185,86.4224247779496,86.4224247779496,86.4224247779496,86.4224247779496,186.23638530571,0.0,1.0
2025-05-08,91.41,95.231,91.41,95.2261,347,90.8031476891077,94.5987808509071,90.8031476891077,94.5939133810058,349.319057843684,0.0,1.0
2025-05-09,97.1133,107.0,97.1133,99.48,2113,96.4685846458443,106.289648864835,96.4685846458443,98.8195726081658,2127.12152514036,0.0,1.0
2025-05-12,96.05,99.51,96.05,99.51,381,95.412343677265,98.8493734442961,95.412343677265,98.8493734442961,383.546285413382,0.0,1.0
2025-05-13,96.05,96.05,96.05,96.05,72,95.412343677265,95.412343677265,95.412343677265,95.412343677265,72.4811877946549,0.0,1.0
2025-05-14,96.05,96.05,96.05,96.05,183,95.412343677265,95.412343677265,95.412343677265,95.412343677265,184.223018978081,0.0,1.0
2025-05-15,96.05,96.05,96.05,96.05,212,95.412343677265,95.412343677265,95.412343677265,95.412343677265,213.416830728706,0.0,1.0
2025-05-16,101.83,101.83,101.83,101.83,180,101.153971438375,101.153971438375,101.153971438375,101.153971438375,181.202969486637,0.0,1.0
2025-05-19,101.83,101.83,101.83,101.83,68,101.153971438375,101.153971438375,101.153971438375,101.153971438375,68.4544551393961,0.0,1.0
2025-05-20,104.78,104.78,104.78,104.78,303,104.08438699119,104.08438699119,104.08438699119,104.08438699119,305.02499863584,0.0,1.0
2025-05-21,104.78,104.78,104.78,104.78,26,104.08438699119,104.08438699119,104.08438699119,104.08438699119,26.173762259181,0.0,1.0
2025-05-22,98.02,98.02,98.02,98.02,692,97.3692652498232,97.3692652498232,97.3692652498232,97.3692652498232,696.624749359739,0.0,1.0
2025-05-23,97.5,100.0,97.5,99.3,672,96.8527174235642,99.3361204344248,96.8527174235642,98.6407675913838,676.491086083446,0.0,1.0
2025-05-27,97.5,97.5,97.5,97.5,63,96.8527174235642,96.8527174235642,96.8527174235642,96.8527174235642,63.421039320323,0.0,1.0
2025-05-28,97.5,97.5,97.5,97.5,212,96.8527174235642,96.8527174235642,96.8527174235642,96.8527174235642,213.416830728706,0.0,1.0
2025-05-29,108.5,108.706,108.0,108.706,959,107.779690671351,107.984323079446,107.283010069179,107.984323079446,965.40915409825,0.0,1.0
2025-05-30,110.0,110.0,110.0,110.0,279,109.269732477867,109.269732477867,109.269732477867,109.269732477867,280.864602704288,0.0,1.0
2025-06-02,110.0,110.0,110.0,110.0,68,109.269732477867,109.269732477867,109.269732477867,109.269732477867,68.4544551393965,0.0,1.0
2025-06-03,110.0,110.0,110.0,110.0,64,109.269732477867,109.269732477867,109.269732477867,109.269732477867,64.4277224841379,0.0,1.0
2025-06-04,110.0,110.0,110.0,110.0,112,109.269732477867,109.269732477867,109.269732477867,109.269732477867,112.748514347241,0.0,1.0
2025-06-05,110.0,110.0,110.0,110.0,115,109.269732477867,109.269732477867,109.269732477867,109.269732477867,115.768563838685,0.0,1.0
2025-06-06,110.0,110.0,110.0,110.0,45,109.269732477867,109.269732477867,109.269732477867,109.269732477867,45.3007423716594,0.0,1.0
2025-06-09,110.0,110.0,110.0,110.0,58,109.269732477867,109.269732477867,109.269732477867,109.269732477867,58.3876235012499,0.0,1.0
2025-06-10,108.2,108.7,108.2,108.7,607,107.481682310048,107.97836291222,107.481682310048,107.97836291222,611.056680435491,0.0,1.0
2025-06-11,108.66,108.66,108.66,108.66,193,107.938628464046,107.938628464046,107.938628464046,107.938628464046,194.289850616228,0.0,1.0
2025-06-12,101.6,105.83,101.6,105.83,1140,100.925498361376,105.127416255752,100.925498361376,105.127416255752,1147.6188067487,0.0,1.0
2025-06-13,102.0,102.0,101.2082,101.2082,519,101.322842843113,101.322842843113,100.536299441514,100.536299441514,522.468562019806,0.0,1.0
2025-06-16,110.24,112.95,109.375,112.53,1708,109.50813916691,112.200148030683,108.648881725152,111.782936324858,1719.41484379542,0.0,1.0
2025-06-17,111.3,112.41,111.3,112.4,1643,110.561102043515,111.663732980337,110.561102043515,111.653799368294,1653.98043814747,0.0,1.0
2025-06-18,113.0,113.3,113.0,113.3,627,112.2498160909,112.547824452203,112.2498160909,112.547824452203,631.190343711787,0.0,1.0
2025-06-20,113.0,113.0,113.0,113.0,237,112.2498160909,112.2498160909,112.2498160909,112.2498160909,238.583909824072,0.0,1.0
2025-06-23,113.0,113.0,113.0,113.0,21,112.2498160909,112.2498160909,112.2498160909,112.2498160909,21.1403464401077,0.0,1.0
2025-06-24,113.0,113.0,113.0,113.0,110,112.2498160909,112.2498160909,112.2498160909,112.2498160909,110.735148019612,0.0,1.0
2025-06-25,113.0,113.0,113.0,113.0,84,112.2498160909,112.2498160909,112.2498160909,112.2498160909,84.5613857604307,0.0,1.0
2025-06-26,113.0,113.0,113.0,113.0,371,112.2498160909,112.2498160909,112.2498160909,112.2498160909,373.479453775236,0.0,1.0
2025-06-27,113.0,113.0,113.0,113.0,159,112.2498160909,112.2498160909,112.2498160909,112.2498160909,160.06262304653,0.0,1.0
2025-06-30,127.75,129.8,127.0,127.8,1394,126.901893854978,128.938284323883,126.15687295172,126.951561915195,1403.31633035762,0.0,1.0
2025-07-01,127.75,127.75,127.75,127.75,151,126.901893854978,126.901893854978,126.901893854978,126.901893854978,152.009157736012,0.0,1.0
2025-07-02,127.75,127.75,127.75,127.75,27,126.901893854978,126.901893854978,126.901893854978,126.901893854978,27.1804454229955,0.0,1.0
2025-07-03,134.96,134.96,132.0,132.0,772,134.0640281383,134.0640281383,131.123678973441,131.123678973441,777.159402464909,0.0,1.0
2025-07-07,134.96,134.96,134.96,134.96,367,134.505884142243,134.505884142243,134.505884142243,134.505884142243,368.239057464732,0.444809,1.0
2025-07-08,134.96,134.96,134.96,134.96,883,134.505884142243,134.505884142243,134.505884142243,134.505884142243,885.981165507788,0.0,1.0
2025-07-09,134.96,134.96,134.96,134.96,258,134.505884142243,134.505884142243,134.505884142243,134.505884142243,258.871054021528,0.0,1.0
2025-07-10,134.96,134.96,134.96,134.96,65,134.505884142243,134.505884142243,134.505884142243,134.505884142243,65.2194515945711,0.0,1.0
2025-07-11,133.4502,133.4502,133.4502,133.4502,247,133.001164344688,133.001164344688,133.001164344688,133.001164344688,247.833916059371,0.0,1.0
2025-07-14,133.4502,133.4502,133.4502,133.4502,298,133.001164344688,133.001164344688,133.001164344688,133.001164344688,299.00610115665,0.0,1.0
2025-07-15,123.625,123.625,123.625,123.625,708,123.209024355993,123.209024355993,123.209024355993,123.209024355993,710.390334291635,0.0,1.0
2025-07-16,127.8907,130.0,127.8907,127.8907,3173,127.460371051203,129.562573640275,127.460371051203,127.460371051203,3183.71261399345,0.0,1.0
2025-07-17,127.8907,127.8907,127.8907,127.8907,170,127.460371051203,127.460371051203,127.460371051203,127.460371051203,170.573950324263,0.0,1.0
2025-07-18,127.8907,127.8907,127.8907,127.8907,205,127.460371051203,127.460371051203,127.460371051203,127.460371051203,205.692116567493,0.0,1.0
2025-07-21,129.65,129.65,129.65,129.65,350,129.213751326629,129.213751326629,129.213751326629,129.213751326629,351.181662432305,0.0,1.0
2025-07-22,127.69,127.69,127.69,127.69,141,127.260346370206,127.260346370206,127.260346370206,127.260346370206,141.4760411513,0.0,1.0
2025-07-23,129.01,129.01,129.01,129.01,4076,128.575904810246,128.575904810246,128.575904810246,128.575904810246,4089.76130306879,0.0,1.0
2025-07-24,129.01,129.01,129.01,129.01,34,128.575904810246,128.575904810246,128.575904810246,128.575904810246,34.1147900648525,0.0,1.0
2025-07-25,127.0,127.0,127.0,127.0,208,126.572668094731,126.572668094731,126.572668094731,126.572668094731,208.702245102627,0.0,1.0
2025-07-28,127.0,127.0,127.0,127.0,199,126.572668094731,126.572668094731,126.572668094731,126.572668094731,199.671859497225,0.0,1.0
2025-07-29,127.0,127.0,127.0,127.0,101,126.572668094731,126.572668094731,126.572668094731,126.572668094731,101.340994016179,0.0,1.0
2025-07-30,127.0,127.0,127.0,127.0,61,126.572668094731,126.572668094731,126.572668094731,126.572668094731,61.2059468810589,0.0,1.0
2025-07-31,110.06,119.5,110.06,119.5,2678,109.689668114221,119.097904230869,109.689668114221,119.097904230869,2687.04140569633,0.0,1.0
2025-08-01,115.55,115.55,115.55,115.55,350,115.161195262568,115.161195262568,115.161195262568,115.161195262568,351.181662432306,0.0,1.0
2025-08-04,116.9,116.9,116.9,116.9,466,116.506652758063,116.506652758063,116.506652758063,116.506652758063,467.573299124156,0.0,1.0
2025-08-05,116.9,116.9,116.9,116.9,265,116.506652758063,116.506652758063,116.506652758063,116.506652758063,265.894687270175,0.0,1.0
2025-08-06,107.65,107.71,107.65,107.71,335,107.287777325967,107.347575436877,107.287777325967,107.347575436877,336.131019756634,0.0,1.0
2025-08-07,108.27,108.77,108.27,108.77,639,107.905691138712,108.404008729637,107.905691138712,108.404008729637,641.157377983556,0.0,1.0
2025-08-08,108.27,108.27,108.27,108.27,174,107.905691138712,107.905691138712,107.905691138712,107.905691138712,174.587455037776,0.0,1.0
2025-08-11,119.0,119.0,118.36,118.36,1382,118.599586639944,118.599586639944,117.961740123562,117.961740123562,1386.66587851843,0.0,1.0
2025-08-12,112.8068,112.8068,112.8068,112.8068,413,112.427225631722,112.427225631722,112.427225631722,112.427225631722,414.39436167012,0.0,1.0
2025-08-13,125.5,125.5,125.5,125.5,318,125.077715321958,125.077715321958,125.077715321958,125.077715321958,319.07362472421,0.0,1.0
2025-08-14,123.0,123.0,123.0,123.0,337,122.586127367338,122.586127367338,122.586127367338,122.586127367338,338.137772113391,0.0,1.0
2025-08-15,123.0,123.0,123.0,123.0,49,122.586127367338,122.586127367338,122.586127367338,122.586127367338,49.1654327405227,0.0,1.0
2025-08-18,124.99,124.99,122.55,122.55,1624,124.569431379216,124.569431379216,122.137641535506,122.137641535506,1629.48291368589,0.0,1.0
2025-08-19,129.0,129.0,129.0,129.0,383,128.565938458427,128.565938458427,128.565938458427,128.565938458427,384.293076318781,0.0,1.0
2025-08-20,129.0,129.0,129.0,129.0,59,128.565938458427,128.565938458427,128.565938458427,128.565938458427,59.1991945243031,0.0,1.0
2025-08-21,129.0,129.0,129.0,129.0,123,128.565938458427,128.565938458427,128.565938458427,128.565938458427,123.415269940496,0.0,1.0
2025-08-22,128.7088,129.5,128.7088,129.5,516,128.275718293473,129.064256049351,128.275718293473,129.064256049351,517.742108043057,0.0,1.0
2025-08-25,129.02,131.25,129.02,131.25,431,128.585871162064,130.808367617586,128.585871162064,130.808367617586,432.455132880926,0.0,1.0
2025-08-26,130.55,130.55,130.55,130.55,155,130.110722990292,130.110722990292,130.110722990292,130.110722990292,155.523307648593,0.0,1.0
2025-08-27,128.0,129.67,128.0,129.67,528,127.569303276579,129.233684030266,127.569303276579,129.233684030266,529.782622183593,0.0,1.0
2025-08-28,129.13,129.13,129.13,129.13,393,128.695501032067,128.695501032067,128.695501032067,128.695501032067,394.326838102562,0.0,1.0
2025-08-29,129.13,129.13,129.13,129.13,50,128.695501032067,128.695501032067,128.695501032067,128.695501032067,50.168808918901,0.0,1.0
2025-09-02,129.96,129.96,124.0,129.0,1120,129.522708233002,129.522708233002,123.582762549186,128.565938458427,1123.78131978338,0.0,1.0
2025-09-03,129.96,129.96,129.96,129.96,50,129.522708233002,129.522708233002,129.522708233002,129.522708233002,50.1688089189007,0.0,1.0
2025-09-04,134.04,134.04,134.04,134.04,244,133.588979774942,133.588979774942,133.588979774942,133.588979774942,244.823787524237,0.0,1.0
2025-09-05,136.7934,137.98,133.93,137.98,1401,136.333115084644,137.515722391425,133.479349904939,137.515722391425,1405.7300259076,0.0,1.0
2025-09-08,140.0,140.0,139.95,139.95,655,139.528925458758,139.528925458758,139.479093699666,139.479093699666,657.211396837602,0.0,1.0
2025-09-09,140.0,140.0,140.0,140.0,115,139.528925458758,139.528925458758,139.528925458758,139.528925458758,115.388260513472,0.0,1.0
2025-09-10,144.94,144.94,144.94,144.94,481,144.452303257089,144.452303257089,144.452303257089,144.452303257089,482.623941799825,0.0,1.0
2025-09-11,144.94,144.94,144.94,144.94,61,144.452303257089,144.452303257089,144.452303257089,144.452303257089,61.2059468810589,0.0,1.0
2025-09-12,149.09,149.09,146.65,146.65,970,148.588339261759,148.588339261759,146.156549418049,146.156549418049,973.274893026677,0.0,1.0
2025-09-15,136.71,136.71,136.71,136.71,514,136.249995710477,136.249995710477,136.249995710477,136.249995710477,515.735355686302,0.0,1.0
2025-09-16,139.445,139.445,139.445,139.445,534,138.975792932832,138.975792932832,138.975792932832,138.975792932832,535.802879253863,0.0,1.0
2025-09-17,139.445,139.445,139.445,139.445,260,138.975792932832,138.975792932832,138.975792932832,138.975792932832,260.877806378285,0.0,1.0
2025-09-18,137.24,139.42,137.24,139.38,640,136.778212356857,138.950877053286,136.778212356857,138.911011646012,642.160754161931,0.0,1.0
2025-09-19,138.4159,138.4159,138.4159,138.4159,295,137.950155667192,137.950155667192,137.950155667192,137.950155667192,295.995972621516,0.0,1.0
2025-09-22,136.075,136.075,135.22,135.22,432,135.617132370004,135.617132370004,134.765009289523,134.765009289523,433.458509059303,0.0,1.0
2025-09-23,135.01,139.81,135.01,138.58,1026,134.555715901335,139.339564774207,134.555715901335,138.113703500534,1029.46395901585,0.0,1.0
2025-09-24,135.01,136.83,135.01,136.83,656,134.555715901335,136.369591932299,134.555715901335,136.369591932299,658.214773015981,0.0,1.0
2025-09-25,135.01,135.01,135.01,135.01,276,134.555715901335,134.555715901335,134.555715901335,134.555715901335,276.931825232333,0.0,1.0
2025-09-26,135.01,135.01,135.01,135.01,100,134.555715901335,134.555715901335,134.555715901335,134.555715901335,100.337617837802,0.0,1.0
2025-09-29,131.23,131.23,131.23,131.23,426,130.788434913949,130.788434913949,130.788434913949,130.788434913949,427.438251989035,0.0,1.0
2025-09-30,140.27,140.48,140.27,140.48,445,139.798016957857,140.007310346045,139.798016957857,140.007310346045,446.502399378218,0.0,1.0
2025-10-01,140.27,140.27,140.27,140.27,227,139.798016957857,139.798016957857,139.798016957857,139.798016957857,227.76639249181,0.0,1.0
2025-10-02,134.91,134.91,134.88,134.88,709,134.45605238315,134.45605238315,134.426153327695,134.426153327695,711.393710470017,0.0,1.0
2025-10-03,134.91,134.91,134.91,134.91,78,134.45605238315,134.45605238315,134.45605238315,134.45605238315,78.2633419134856,0.0,1.0
2025-10-06,142.0,142.0,142.0,142.0,453,141.522195822455,141.522195822455,141.522195822455,141.522195822455,454.529408805241,0.0,1.0
2025-10-07,141.8484,142.61,141.8484,142.61,541,141.371105928887,142.130143283382,141.371105928887,142.130143283382,542.826512502505,0.0,1.0
2025-10-08,142.15,142.15,142.15,142.15,264,141.671691099732,141.671691099732,141.671691099732,141.671691099732,264.891311091797,0.0,1.0
2025-10-09,150.0,150.22,150.0,150.22,1231,149.495277277241,149.714537017248,149.495277277241,149.714537017248,1235.15607558334,0.0,1.0
2025-10-10,146.825,151.3084,146.825,151.3084,1089,146.330960574873,150.799274749171,146.330960574873,150.799274749171,1092.67665825366,0.0,1.0
2025-10-13,149.57,149.57,149.57,149.57,306,149.066724149046,149.066724149046,149.066724149046,149.066724149046,307.033110583674,0.0,1.0
2025-10-14,149.57,149.57,149.57,149.57,130,149.57,149.57,149.57,149.57,130,0.504975,1.0
2025-10-15,143.49,143.49,142.0,142.23,742,143.49,143.49,142.0,142.23,742,0.0,1.0
2025-10-16,143.49,143.49,143.49,143.49,27,143.49,143.49,143.49,143.49,27,0.0,1.0
2025-10-17,143.49,143.49,143.49,143.49,49,143.49,143.49,143.49,143.49,49,0.0,1.0
2025-10-20,141.75,141.75,141.75,141.75,543,141.75,141.75,141.75,141.75,543,0.0,1.0
2025-10-21,141.75,141.75,141.75,141.75,42,141.75,141.75,141.75,141.75,42,0.0,1.0
2025-10-22,141.75,141.75,141.75,141.75,94,141.75,141.75,141.75,141.75,94,0.0,1.0
2025-10-23,141.75,141.75,141.75,141.75,90,141.75,141.75,141.75,141.75,90,0.0,1.0
2025-10-24,141.75,141.75,141.75,141.75,118,141.75,141.75,141.75,141.75,118,0.0,1.0
2025-10-27,148.0,148.0,148.0,148.0,335,148.0,148.0,148.0,148.0,335,0.0,1.0
2025-10-28,142.88,142.88,142.88,142.88,289,142.88,142.88,142.88,142.88,289,0.0,1.0
2025-10-29,142.88,142.88,142.88,142.88,63,142.88,142.88,142.88,142.88,63,0.0,1.0
2025-10-30,137.45,144.545,137.45,144.545,343,137.45,144.545,137.45,144.545,343,0.0,1.0
2025-10-31,140.0,140.0,140.0,140.0,241,140.0,140.0,140.0,140.0,241,0.0,1.0
2025-11-03,140.0,140.0,140.0,140.0,279,140.0,140.0,140.0,140.0,279,0.0,1.0
2025-11-04,147.25,147.37,147.25,147.37,297,147.25,147.37,147.25,147.37,297,0.0,1.0
2025-11-05,147.25,147.25,147.25,147.25,97,147.25,147.25,147.25,147.25,97,0.0,1.0
2025-11-06,147.25,147.25,147.25,147.25,51,147.25,147.25,147.25,147.25,51,0.0,1.0
2025-11-07,147.25,147.25,147.25,147.25,126,147.25,147.25,147.25,147.25,126,0.0,1.0
2025-11-10,148.0,148.65,148.0,148.65,580,148.0,148.65,148.0,148.65,580,0.0,1.0
2025-11-11,148.0,148.0,148.0,148.0,76,148.0,148.0,148.0,148.0,76,0.0,1.0
2025-11-12,158.5,158.5,155.38,156.01,923,158.5,158.5,155.38,156.01,923,0.0,1.0
2025-11-13,158.5,158.5,158.5,158.5,451,158.5,158.5,158.5,158.5,451,0.0,1.0
2025-11-14,158.5,158.5,158.5,158.5,68,158.5,158.5,158.5,158.5,68,0.0,1.0
2025-11-17,158.5,158.5,158.5,158.5,42,158.5,158.5,158.5,158.5,42,0.0,1.0
2025-11-18,161.045,169.03,161.045,169.03,853,161.045,169.03,161.045,169.03,853,0.0,1.0
2025-11-19,161.045,161.045,161.045,161.045,158,161.045,161.045,161.045,161.045,158,0.0,1.0
2025-11-20,161.045,161.045,161.045,161.045,137,161.045,161.045,161.045,161.045,137,0.0,1.0
2025-11-21,149.75,149.75,149.75,149.75,420,149.75,149.75,149.75,149.75,420,0.0,1.0
2025-11-24,149.75,149.75,149.75,149.75,325,149.75,149.75,149.75,149.75,325,0.0,1.0
2025-11-25,149.75,149.75,149.75,149.75,55,149.75,149.75,149.75,149.75,55,0.0,1.0
2025-11-26,149.75,149.75,149.75,149.75,97,149.75,149.75,149.75,149.75,97,0.0,1.0