date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-04-07,5.75,5.75,5.75,5.75,4000,1.93714667784078,1.93714667784078,1.93714667784078,1.93714667784078,11873.1329243672,0.0,1.0
1992-04-08,5.875,6.0,5.75,5.875,6267,1.97925856214167,2.02137044644256,1.93714667784078,1.97925856214167,18602.2310092524,0.0,1.0
1992-04-09,5.25,5.25,5.25,5.25,467,1.76869914063724,1.76869914063724,1.76869914063724,1.76869914063724,1386.18826891987,0.0,1.0
1992-04-10,5.5,5.5,5.5,5.5,1000,1.85292290923901,1.85292290923901,1.85292290923901,1.85292290923901,2968.28323109181,0.0,1.0
1992-04-13,6.25,6.25,6.25,6.25,1000,2.10559421504433,2.10559421504433,2.10559421504433,2.10559421504433,2968.28323109181,0.0,1.0
1992-04-14,6.5,6.5,6.25,6.25,6400,2.1898179836461,2.1898179836461,2.10559421504433,2.10559421504433,18997.0126789876,0.0,1.0
1992-04-15,6.5,6.5,6.25,6.25,8200,2.1898179836461,2.1898179836461,2.10559421504433,2.10559421504433,24339.9224949529,0.0,1.0
1992-04-16,6.75,6.75,6.75,6.75,67,2.27404175224788,2.27404175224788,2.27404175224788,2.27404175224788,198.874976483151,0.0,1.0
1992-04-20,6.0,6.0,6.0,6.0,2000,2.02137044644256,2.02137044644256,2.02137044644256,2.02137044644256,5936.5664621836,0.0,1.0
1992-04-21,6.0,6.0,6.0,6.0,0,2.02137044644256,2.02137044644256,2.02137044644256,2.02137044644256,0,0.0,1.0
1992-04-22,6.375,6.375,6.25,6.25,4000,2.14770609934522,2.14770609934522,2.10559421504433,2.10559421504433,11873.1329243672,0.0,1.0
1992-04-23,6.38,6.38,6.38,6.38,0,2.14939057471725,2.14939057471725,2.14939057471725,2.14939057471725,0,0.0,1.0
1992-04-24,6.375,6.375,6.0,6.0,1867,2.14770609934522,2.14770609934522,2.02137044644256,2.02137044644256,5541.78479244839,0.0,1.0
1992-04-27,6.25,6.25,6.25,6.25,1467,2.10559421504433,2.10559421504433,2.10559421504433,2.10559421504433,4354.47150001168,0.0,1.0
1992-04-28,6.25,6.25,6.25,6.25,0,2.10559421504433,2.10559421504433,2.10559421504433,2.10559421504433,0,0.0,1.0
1992-04-29,6.375,6.375,6.0,6.0,16000,2.14770609934522,2.14770609934522,2.02137044644256,2.02137044644256,47492.5316974688,0.0,1.0
1992-04-30,6.25,6.5,5.75,6.5,4000,2.10559421504433,2.1898179836461,1.93714667784078,2.1898179836461,11873.1329243672,0.0,1.0
1992-05-01,5.75,5.75,5.75,5.75,1467,1.93714667784078,1.93714667784078,1.93714667784078,1.93714667784078,4354.47150001169,0.0,1.0
1992-05-04,6.25,6.25,6.125,6.125,8667,2.10559421504433,2.10559421504433,2.06348233074344,2.06348233074344,25726.1107638727,0.0,1.0
1992-05-05,6.375,6.5,6.0,6.5,7467,2.14770609934522,2.1898179836461,2.02137044644256,2.1898179836461,22164.1708865625,0.0,1.0
1992-05-06,6.38,6.38,6.38,6.38,0,2.14939057471725,2.14939057471725,2.14939057471725,2.14939057471725,0,0.0,1.0
1992-05-07,6.38,6.38,6.38,6.38,0,2.14939057471725,2.14939057471725,2.14939057471725,2.14939057471725,0,0.0,1.0
1992-05-08,6.25,6.25,6.25,6.25,600,2.10559421504433,2.10559421504433,2.10559421504433,2.10559421504433,1780.96993865508,0.0,1.0
1992-05-11,6.25,6.25,6.25,6.25,3867,2.10559421504433,2.10559421504433,2.10559421504433,2.10559421504433,11478.351254632,0.0,1.0
1992-05-12,6.75,6.75,6.375,6.75,5667,2.27404175224788,2.27404175224788,2.14770609934522,2.27404175224788,16821.2610705972,0.0,1.0
1992-05-13,6.25,6.25,6.25,6.25,1267,2.10559421504433,2.10559421504433,2.10559421504433,2.10559421504433,3760.81485379332,0.0,1.0
1992-05-14,6.25,6.25,6.25,6.25,0,2.10559421504433,2.10559421504433,2.10559421504433,2.10559421504433,0,0.0,1.0
1992-05-15,6.5,6.625,6.5,6.5,9467,2.1898179836461,2.23192986794699,2.1898179836461,2.1898179836461,28100.7373487462,0.0,1.0
1992-05-18,6.5,6.5,6.5,6.5,0,2.1898179836461,2.1898179836461,2.1898179836461,2.1898179836461,0,0.0,1.0
1992-05-19,6.625,6.625,6.625,6.625,2000,2.23192986794699,2.23192986794699,2.23192986794699,2.23192986794699,5936.56646218361,0.0,1.0
1992-05-20,6.5,6.5,6.5,6.5,200,2.1898179836461,2.1898179836461,2.1898179836461,2.1898179836461,593.656646218362,0.0,1.0
1992-05-21,6.5,7.25,6.5,7.25,400,2.1898179836461,2.44248928945142,2.1898179836461,2.44248928945142,1187.31329243672,0.0,1.0
1992-05-22,6.75,6.75,6.75,6.75,200,2.27404175224788,2.27404175224788,2.27404175224788,2.27404175224788,593.65664621836,0.0,1.0
1992-05-26,7.375,7.75,7.0,7.75,3467,2.48460117375231,2.61093682665497,2.35826552084965,2.61093682665497,10291.0379621953,0.0,1.0
1992-05-27,7.75,7.75,7.25,7.75,3000,2.61093682665497,2.61093682665497,2.44248928945142,2.61093682665497,8904.84969327542,0.0,1.0
1992-05-28,7.0,7.75,7.0,7.75,600,2.35826552084965,2.61093682665497,2.35826552084965,2.61093682665497,1780.96993865508,0.0,1.0
1992-05-29,7.375,7.375,7.375,7.375,1000,2.48460117375231,2.48460117375231,2.48460117375231,2.48460117375231,2968.28323109181,0.0,1.0
1992-06-01,7.38,7.38,7.38,7.38,0,2.48628564912434,2.48628564912434,2.48628564912434,2.48628564912434,0,0.0,1.0
1992-06-02,7.0,7.0,7.0,7.0,1000,2.35826552084965,2.35826552084965,2.35826552084965,2.35826552084965,2968.28323109181,0.0,1.0
1992-06-03,7.5,7.5,7.0,7.0,2467,2.52671305805319,2.52671305805319,2.35826552084965,2.35826552084965,7322.7547311035,0.0,1.0
1992-06-04,7.5,7.5,7.5,7.5,0,2.52671305805319,2.52671305805319,2.52671305805319,2.52671305805319,0,0.0,1.0
1992-06-05,7.5,7.5,7.5,7.5,0,2.52671305805319,2.52671305805319,2.52671305805319,2.52671305805319,0,0.0,1.0
1992-06-08,7.5,7.5,7.5,7.5,0,2.52671305805319,2.52671305805319,2.52671305805319,2.52671305805319,0,0.0,1.0
1992-06-09,7.5,7.5,7.5,7.5,0,2.52671305805319,2.52671305805319,2.52671305805319,2.52671305805319,0,0.0,1.0
1992-06-10,7.0,7.25,7.0,7.25,5467,2.35826552084965,2.44248928945142,2.35826552084965,2.44248928945142,16227.6044243789,0.0,1.0
1992-06-11,7.0,7.0,7.0,7.0,0,2.35826552084965,2.35826552084965,2.35826552084965,2.35826552084965,0,0.0,1.0
1992-06-12,7.0,7.0,7.0,7.0,0,2.35826552084965,2.35826552084965,2.35826552084965,2.35826552084965,0,0.0,1.0
1992-06-15,7.0,7.0,7.0,7.0,0,2.35826552084965,2.35826552084965,2.35826552084965,2.35826552084965,0,0.0,1.0
1992-06-16,7.0,7.0,7.0,7.0,0,2.35826552084965,2.35826552084965,2.35826552084965,2.35826552084965,0,0.0,1.0
1992-06-17,7.0,7.0,7.0,7.0,0,2.35826552084965,2.35826552084965,2.35826552084965,2.35826552084965,0,0.0,1.0
1992-06-18,7.0,7.0,7.0,7.0,0,2.35826552084965,2.35826552084965,2.35826552084965,2.35826552084965,0,0.0,1.0
1992-06-19,7.0,7.0,7.0,7.0,0,2.35826552084965,2.35826552084965,2.35826552084965,2.35826552084965,0,0.0,1.0
1992-06-22,7.0,7.0,7.0,7.0,0,2.35826552084965,2.35826552084965,2.35826552084965,2.35826552084965,0,0.0,1.0
1992-06-23,7.0,7.0,7.0,7.0,0,2.35826552084965,2.35826552084965,2.35826552084965,2.35826552084965,0,0.0,1.0
1992-06-24,7.0,7.0,7.0,7.0,0,2.35826552084965,2.35826552084965,2.35826552084965,2.35826552084965,0,0.0,1.0
1992-06-25,7.0,7.0,7.0,7.0,0,2.35826552084965,2.35826552084965,2.35826552084965,2.35826552084965,0,0.0,1.0
1992-06-26,6.5,6.5,6.5,6.5,1467,2.1898179836461,2.1898179836461,2.1898179836461,2.1898179836461,4354.47150001169,0.0,1.0
1992-06-29,6.25,7.0,6.25,6.5,1667,2.10559421504433,2.35826552084965,2.10559421504433,2.1898179836461,4948.12814623004,0.0,1.0
1992-06-30,6.25,6.25,6.25,6.25,0,2.10559421504433,2.10559421504433,2.10559421504433,2.10559421504433,0,0.0,1.0
1992-07-01,6.25,6.25,6.25,6.25,0,2.10559421504433,2.10559421504433,2.10559421504433,2.10559421504433,0,0.0,1.0
1992-07-02,6.25,6.25,6.25,6.25,200,2.10559421504433,2.10559421504433,2.10559421504433,2.10559421504433,593.656646218361,0.0,1.0
1992-07-06,6.25,6.25,6.25,6.25,0,2.10559421504433,2.10559421504433,2.10559421504433,2.10559421504433,0,0.0,1.0
1992-07-07,6.25,6.25,6.25,6.25,0,2.10559421504433,2.10559421504433,2.10559421504433,2.10559421504433,0,0.0,1.0
1992-07-08,6.25,6.25,6.25,6.25,0,2.10559421504433,2.10559421504433,2.10559421504433,2.10559421504433,0,0.0,1.0
1992-07-09,6.25,6.25,6.25,6.25,0,2.10559421504433,2.10559421504433,2.10559421504433,2.10559421504433,0,0.0,1.0
1992-07-10,6.25,6.25,6.25,6.25,0,2.10559421504433,2.10559421504433,2.10559421504433,2.10559421504433,0,0.0,1.0
1992-07-13,6.25,6.25,6.25,6.25,0,2.10559421504433,2.10559421504433,2.10559421504433,2.10559421504433,0,0.0,1.0
1992-07-14,7.0,7.0,7.0,7.0,467,2.35826552084965,2.35826552084965,2.35826552084965,2.35826552084965,1386.18826891987,0.0,1.0
1992-07-15,7.0,7.0,7.0,7.0,0,2.35826552084965,2.35826552084965,2.35826552084965,2.35826552084965,0,0.0,1.0
1992-07-16,7.0,7.0,7.0,7.0,1600,2.35826552084965,2.35826552084965,2.35826552084965,2.35826552084965,4749.25316974689,0.0,1.0
1992-07-17,7.0,7.0,6.875,7.0,3000,2.35826552084965,2.35826552084965,2.31615363654876,2.35826552084965,8904.84969327542,0.0,1.0
1992-07-20,7.5,7.5,7.5,7.5,1000,2.52671305805319,2.52671305805319,2.52671305805319,2.52671305805319,2968.28323109181,0.0,1.0
1992-07-21,7.25,7.25,7.25,7.25,1000,2.44248928945142,2.44248928945142,2.44248928945142,2.44248928945142,2968.28323109181,0.0,1.0
1992-07-22,7.25,7.25,7.25,7.25,0,2.44248928945142,2.44248928945142,2.44248928945142,2.44248928945142,0,0.0,1.0
1992-07-23,7.25,7.25,7.25,7.25,0,2.44248928945142,2.44248928945142,2.44248928945142,2.44248928945142,0,0.0,1.0
1992-07-24,7.25,7.25,7.25,7.25,0,2.44248928945142,2.44248928945142,2.44248928945142,2.44248928945142,0,0.0,1.0
1992-07-27,7.25,7.25,7.25,7.25,0,2.44248928945142,2.44248928945142,2.44248928945142,2.44248928945142,0,0.0,1.0
1992-07-28,7.25,7.25,7.25,7.25,0,2.44248928945142,2.44248928945142,2.44248928945142,2.44248928945142,0,0.0,1.0
1992-07-29,7.0,7.5,7.0,7.0,22200,2.35826552084965,2.52671305805319,2.35826552084965,2.35826552084965,65895.8877302381,0.0,1.0
1992-07-30,7.0,7.0,7.0,7.0,0,2.35826552084965,2.35826552084965,2.35826552084965,2.35826552084965,0,0.0,1.0
1992-07-31,6.875,6.875,6.875,6.875,867,2.31615363654876,2.31615363654876,2.31615363654876,2.31615363654876,2573.5015613566,0.0,1.0
1992-08-03,6.87,6.87,6.87,6.87,0,2.31446916117673,2.31446916117673,2.31446916117673,2.31446916117673,0,0.0,1.0
1992-08-04,6.87,6.87,6.87,6.87,0,2.31446916117673,2.31446916117673,2.31446916117673,2.31446916117673,0,0.0,1.0
1992-08-05,6.75,6.75,6.75,6.75,67,2.27404175224788,2.27404175224788,2.27404175224788,2.27404175224788,198.874976483151,0.0,1.0
1992-08-06,6.75,6.75,6.75,6.75,67,2.27404175224788,2.27404175224788,2.27404175224788,2.27404175224788,198.874976483151,0.0,1.0
1992-08-07,6.75,6.75,6.75,6.75,0,2.27404175224788,2.27404175224788,2.27404175224788,2.27404175224788,0,0.0,1.0
1992-08-10,7.0,7.25,6.75,6.75,1267,2.35826552084965,2.44248928945142,2.27404175224788,2.27404175224788,3760.81485379332,0.0,1.0
1992-08-11,7.25,7.25,7.25,7.25,5000,2.44248928945142,2.44248928945142,2.44248928945142,2.44248928945142,14841.4161554591,0.0,1.0
1992-08-12,7.25,7.25,7.25,7.25,0,2.44248928945142,2.44248928945142,2.44248928945142,2.44248928945142,0,0.0,1.0
1992-08-13,7.063,7.188,6.75,7.188,40000,2.3794899105373,2.42160179483818,2.27404175224788,2.42160179483818,118731.329243672,0.0,1.0
1992-08-14,7.25,7.5,7.0,7.188,37800,2.44248928945142,2.52671305805319,2.35826552084965,2.42160179483818,112201.10613527,0.0,1.0
1992-08-17,7.25,7.25,7.25,7.25,0,2.44248928945142,2.44248928945142,2.44248928945142,2.44248928945142,0,0.0,1.0
1992-08-18,7.375,7.375,7.25,7.25,39467,2.48460117375231,2.48460117375231,2.44248928945142,2.44248928945142,117149.2342815,0.0,1.0
1992-08-19,7.25,7.5,7.25,7.5,1067,2.44248928945142,2.52671305805319,2.44248928945142,2.52671305805319,3167.15820757496,0.0,1.0
1992-08-20,7.25,7.25,7.25,7.25,4000,2.44248928945142,2.44248928945142,2.44248928945142,2.44248928945142,11873.1329243672,0.0,1.0
1992-08-21,7.25,7.25,7.25,7.25,3467,2.44248928945142,2.44248928945142,2.44248928945142,2.44248928945142,10291.0379621953,0.0,1.0
1992-08-24,7.0,7.25,7.0,7.25,3000,2.35826552084965,2.44248928945142,2.35826552084965,2.44248928945142,8904.84969327542,0.0,1.0
1992-08-25,6.5,7.0,6.5,7.0,23667,2.1898179836461,2.35826552084965,2.1898179836461,2.35826552084965,70250.3592302499,0.0,1.0
1992-08-26,6.25,7.0,6.25,6.375,13000,2.10559421504433,2.35826552084965,2.10559421504433,2.14770609934522,38587.6820041935,0.0,1.0
1992-08-27,6.25,6.25,6.25,6.25,200,2.10559421504433,2.10559421504433,2.10559421504433,2.10559421504433,593.656646218361,0.0,1.0
1992-08-28,6.25,6.25,6.25,6.25,0,2.10559421504433,2.10559421504433,2.10559421504433,2.10559421504433,0,0.0,1.0
1992-08-31,6.25,6.25,6.25,6.25,0,2.10559421504433,2.10559421504433,2.10559421504433,2.10559421504433,0,0.0,1.0
1992-09-01,6.25,6.25,6.25,6.25,2000,2.10559421504433,2.10559421504433,2.10559421504433,2.10559421504433,5936.56646218361,0.0,1.0
1992-09-02,6.25,6.25,6.25,6.25,0,2.10559421504433,2.10559421504433,2.10559421504433,2.10559421504433,0,0.0,1.0
1992-09-03,6.25,6.25,6.25,6.25,2000,2.10559421504433,2.10559421504433,2.10559421504433,2.10559421504433,5936.56646218361,0.0,1.0
1992-09-04,6.25,6.25,6.25,6.25,0,2.10559421504433,2.10559421504433,2.10559421504433,2.10559421504433,0,0.0,1.0
1992-09-08,6.25,6.25,6.25,6.25,67,2.10559421504433,2.10559421504433,2.10559421504433,2.10559421504433,198.874976483151,0.0,1.0
1992-09-09,6.25,6.25,6.25,6.25,0,2.10559421504433,2.10559421504433,2.10559421504433,2.10559421504433,0,0.0,1.0
1992-09-10,6.25,6.25,6.25,6.25,0,2.10559421504433,2.10559421504433,2.10559421504433,2.10559421504433,0,0.0,1.0
1992-09-11,6.25,6.25,6.25,6.25,2000,2.10559421504433,2.10559421504433,2.10559421504433,2.10559421504433,5936.56646218361,0.0,1.0
1992-09-14,7.0,7.0,7.0,7.0,2000,2.35826552084965,2.35826552084965,2.35826552084965,2.35826552084965,5936.56646218361,0.0,1.0
1992-09-15,7.0,7.0,7.0,7.0,2000,2.35826552084965,2.35826552084965,2.35826552084965,2.35826552084965,5936.56646218361,0.0,1.0
1992-09-16,7.0,7.0,7.0,7.0,267,2.35826552084965,2.35826552084965,2.35826552084965,2.35826552084965,792.531622701512,0.0,1.0
1992-09-17,6.625,6.625,6.375,6.375,10000,2.23192986794699,2.23192986794699,2.14770609934522,2.14770609934522,29682.8323109181,0.0,1.0
1992-09-18,6.75,6.75,6.75,6.75,667,2.27404175224788,2.27404175224788,2.27404175224788,2.27404175224788,1979.84491513823,0.0,1.0
1992-09-21,6.25,6.25,6.25,6.25,2000,2.10559421504433,2.10559421504433,2.10559421504433,2.10559421504433,5936.56646218361,0.0,1.0
1992-09-22,7.0,7.0,7.0,7.0,1000,2.35826552084965,2.35826552084965,2.35826552084965,2.35826552084965,2968.28323109181,0.0,1.0
1992-09-23,6.25,6.25,6.25,6.25,2800,2.10559421504433,2.10559421504433,2.10559421504433,2.10559421504433,8311.19304705706,0.0,1.0
1992-09-24,7.0,7.0,7.0,7.0,2467,2.35826552084965,2.35826552084965,2.35826552084965,2.35826552084965,7322.75473110349,0.0,1.0
1992-09-25,7.0,7.0,7.0,7.0,0,2.35826552084965,2.35826552084965,2.35826552084965,2.35826552084965,0,0.0,1.0
1992-09-28,6.75,6.75,6.75,6.75,4000,2.27404175224788,2.27404175224788,2.27404175224788,2.27404175224788,11873.1329243672,0.0,1.0
1992-09-29,6.75,6.75,6.75,6.75,0,2.27404175224788,2.27404175224788,2.27404175224788,2.27404175224788,0,0.0,1.0
1992-09-30,6.75,6.75,6.75,6.75,0,2.27404175224788,2.27404175224788,2.27404175224788,2.27404175224788,0,0.0,1.0
1992-10-01,6.75,6.75,6.75,6.75,0,2.27404175224788,2.27404175224788,2.27404175224788,2.27404175224788,0,0.0,1.0
1992-10-02,6.75,6.75,6.75,6.75,0,2.27404175224788,2.27404175224788,2.27404175224788,2.27404175224788,0,0.0,1.0
1992-10-05,6.75,6.75,6.75,6.75,0,2.27404175224788,2.27404175224788,2.27404175224788,2.27404175224788,0,0.0,1.0
1992-10-06,6.75,6.75,6.75,6.75,0,2.27404175224788,2.27404175224788,2.27404175224788,2.27404175224788,0,0.0,1.0
1992-10-07,7.0,7.0,7.0,7.0,67,2.35826552084965,2.35826552084965,2.35826552084965,2.35826552084965,198.874976483151,0.0,1.0
1992-10-08,6.25,6.25,6.25,6.25,400,2.10559421504433,2.10559421504433,2.10559421504433,2.10559421504433,1187.31329243672,0.0,1.0
1992-10-09,6.25,6.25,6.25,6.25,0,2.10559421504433,2.10559421504433,2.10559421504433,2.10559421504433,0,0.0,1.0
1992-10-12,6.25,6.25,6.25,6.25,0,2.10559421504433,2.10559421504433,2.10559421504433,2.10559421504433,0,0.0,1.0
1992-10-13,6.25,6.25,6.25,6.25,0,2.10559421504433,2.10559421504433,2.10559421504433,2.10559421504433,0,0.0,1.0
1992-10-14,7.0,7.0,6.75,6.75,2000,2.35826552084965,2.35826552084965,2.27404175224788,2.27404175224788,5936.56646218361,0.0,1.0
1992-10-15,7.0,7.0,7.0,7.0,0,2.35826552084965,2.35826552084965,2.35826552084965,2.35826552084965,0,0.0,1.0
1992-10-16,7.0,7.0,7.0,7.0,0,2.35826552084965,2.35826552084965,2.35826552084965,2.35826552084965,0,0.0,1.0
1992-10-19,7.0,7.0,7.0,7.0,0,2.35826552084965,2.35826552084965,2.35826552084965,2.35826552084965,0,0.0,1.0
1992-10-20,6.25,6.25,6.25,6.25,2000,2.10559421504433,2.10559421504433,2.10559421504433,2.10559421504433,5936.56646218361,0.0,1.0
1992-10-21,6.25,6.25,6.25,6.25,0,2.10559421504433,2.10559421504433,2.10559421504433,2.10559421504433,0,0.0,1.0
1992-10-22,7.25,7.25,6.75,7.0,5067,2.44248928945142,2.44248928945142,2.27404175224788,2.35826552084965,15040.2911319422,0.0,1.0
1992-10-23,6.75,6.75,6.75,6.75,4000,2.27404175224788,2.27404175224788,2.27404175224788,2.27404175224788,11873.1329243672,0.0,1.0
1992-10-26,6.75,6.75,6.75,6.75,4467,2.27404175224788,2.27404175224788,2.27404175224788,2.27404175224788,13259.3211932871,0.0,1.0
1992-10-27,6.5,7.0,6.5,7.0,2067,2.1898179836461,2.35826552084965,2.1898179836461,2.35826552084965,6135.44143866677,0.0,1.0
1992-10-28,7.0,7.0,6.625,6.625,6200,2.35826552084965,2.35826552084965,2.23192986794699,2.23192986794699,18403.3560327692,0.0,1.0
1992-10-29,7.0,7.0,6.75,6.75,2467,2.35826552084965,2.35826552084965,2.27404175224788,2.27404175224788,7322.75473110349,0.0,1.0
1992-10-30,7.125,7.25,6.875,7.0,7467,2.40037740515054,2.44248928945142,2.31615363654876,2.35826552084965,22164.1708865625,0.0,1.0
1992-11-02,7.12,7.12,7.12,7.12,0,2.3986929297785,2.3986929297785,2.3986929297785,2.3986929297785,0,0.0,1.0
1992-11-03,7.063,7.125,7.063,7.125,3000,2.3794899105373,2.40037740515054,2.3794899105373,2.40037740515054,8904.8496932754,0.0,1.0
1992-11-04,7.25,7.25,7.0,7.0,7000,2.44248928945142,2.44248928945142,2.35826552084965,2.35826552084965,20777.9826176427,0.0,1.0
1992-11-05,7.75,7.75,7.25,7.25,9867,2.61093682665497,2.61093682665497,2.44248928945142,2.44248928945142,29288.0506411828,0.0,1.0
1992-11-06,7.75,7.75,7.75,7.75,3800,2.61093682665497,2.61093682665497,2.61093682665497,2.61093682665497,11279.4762781489,0.0,1.0
1992-11-09,7.75,8.25,7.75,8.25,7467,2.61093682665497,2.77938436385851,2.61093682665497,2.77938436385851,22164.1708865625,0.0,1.0
1992-11-10,8.0,8.5,7.75,8.5,2200,2.69516059525674,2.86360813246029,2.61093682665497,2.86360813246029,6530.22310840198,0.0,1.0
1992-11-11,7.813,8.5,7.75,8.0,19200,2.63216121634261,2.86360813246029,2.61093682665497,2.69516059525674,56991.0380369628,0.0,1.0
1992-11-12,8.0,8.25,8.0,8.25,1267,2.69516059525674,2.77938436385851,2.69516059525674,2.77938436385851,3760.81485379332,0.0,1.0
1992-11-13,8.25,8.25,7.75,8.25,4600,2.77938436385851,2.77938436385851,2.61093682665497,2.77938436385851,13654.1028630223,0.0,1.0
1992-11-16,7.75,8.25,7.75,8.25,2000,2.61093682665497,2.77938436385851,2.61093682665497,2.77938436385851,5936.56646218361,0.0,1.0
1992-11-17,8.25,8.25,8.25,8.25,2000,2.77938436385851,2.77938436385851,2.77938436385851,2.77938436385851,5936.56646218363,0.0,1.0
1992-11-18,8.5,8.5,8.25,8.25,1267,2.86360813246029,2.86360813246029,2.77938436385851,2.77938436385851,3760.81485379332,0.0,1.0
1992-11-19,8.5,9.0,8.25,8.25,22400,2.86360813246029,3.03205566966383,2.77938436385851,2.77938436385851,66489.5443764564,0.0,1.0
1992-11-20,8.5,9.0,8.5,8.5,17467,2.86360813246029,3.03205566966383,2.86360813246029,2.86360813246029,51847.0031974806,0.0,1.0
1992-11-23,8.5,8.5,8.5,8.5,4400,2.86360813246029,2.86360813246029,2.86360813246029,2.86360813246029,13060.4462168039,0.0,1.0
1992-11-24,9.0,9.0,8.75,8.75,1400,3.03205566966383,3.03205566966383,2.94783190106206,2.94783190106206,4155.59652352854,0.0,1.0
1992-11-25,9.0,9.0,9.0,9.0,1000,3.03205566966383,3.03205566966383,3.03205566966383,3.03205566966383,2968.28323109181,0.0,1.0
1992-11-27,8.5,9.0,8.5,8.5,12867,2.86360813246029,3.03205566966383,2.86360813246029,2.86360813246029,38192.9003344583,0.0,1.0
1992-11-30,8.375,9.0,8.375,9.0,12000,2.8214962481594,3.03205566966383,2.8214962481594,3.03205566966383,35619.3987731017,0.0,1.0
1992-12-01,8.5,8.75,8.5,8.75,2467,2.86360813246029,2.94783190106206,2.86360813246029,2.94783190106206,7322.75473110348,0.0,1.0
1992-12-02,8.75,8.75,8.75,8.75,1000,2.94783190106206,2.94783190106206,2.94783190106206,2.94783190106206,2968.28323109181,0.0,1.0
1992-12-03,8.75,8.75,8.75,8.75,5867,2.94783190106206,2.94783190106206,2.94783190106206,2.94783190106206,17414.9177168156,0.0,1.0
1992-12-04,8.75,8.75,8.625,8.75,6667,2.94783190106206,2.94783190106206,2.90572001676117,2.94783190106206,19789.5443016891,0.0,1.0
1992-12-07,8.75,8.75,8.75,8.75,0,2.94783190106206,2.94783190106206,2.94783190106206,2.94783190106206,0,0.0,1.0
1992-12-08,9.0,9.0,9.0,9.0,3000,3.03205566966383,3.03205566966383,3.03205566966383,3.03205566966383,8904.84969327544,0.0,1.0
1992-12-09,9.0,9.0,9.0,9.0,0,3.03205566966383,3.03205566966383,3.03205566966383,3.03205566966383,0,0.0,1.0
1992-12-10,8.25,8.25,8.25,8.25,4000,2.77938436385851,2.77938436385851,2.77938436385851,2.77938436385851,11873.1329243673,0.0,1.0
1992-12-11,8.25,8.25,8.25,8.25,0,2.77938436385851,2.77938436385851,2.77938436385851,2.77938436385851,0,0.0,1.0
1992-12-14,8.875,9.0,8.5,9.0,2667,2.98994378536295,3.03205566966383,2.86360813246029,3.03205566966383,7916.41137732184,0.0,1.0
1992-12-15,9.0,9.0,8.5,9.0,10400,3.03205566966383,3.03205566966383,2.86360813246029,3.03205566966383,30870.1456033548,0.0,1.0
1992-12-16,9.0,9.0,9.0,9.0,0,3.03205566966383,3.03205566966383,3.03205566966383,3.03205566966383,0,0.0,1.0
1992-12-17,8.5,8.5,8.25,8.25,6467,2.86360813246029,2.86360813246029,2.77938436385851,2.77938436385851,19195.8876554707,0.0,1.0
1992-12-18,8.25,8.5,8.25,8.5,4067,2.77938436385851,2.86360813246029,2.77938436385851,2.86360813246029,12072.0079008504,0.0,1.0
1992-12-21,8.25,8.5,8.0,8.5,5000,2.77938436385851,2.86360813246029,2.69516059525674,2.86360813246029,14841.4161554591,0.0,1.0
1992-12-22,8.5,8.5,8.5,8.5,67,2.86360813246029,2.86360813246029,2.86360813246029,2.86360813246029,198.874976483151,0.0,1.0
1992-12-23,8.5,8.5,8.0,8.0,267,2.86360813246029,2.86360813246029,2.69516059525674,2.69516059525674,792.531622701512,0.0,1.0
1992-12-24,8.5,8.5,8.5,8.5,0,2.86360813246029,2.86360813246029,2.86360813246029,2.86360813246029,0,0.0,1.0
1992-12-28,8.25,8.25,8.25,8.25,3800,2.77938436385851,2.77938436385851,2.77938436385851,2.77938436385851,11279.4762781489,0.0,1.0
1992-12-29,8.5,8.5,8.25,8.25,5467,2.86360813246029,2.86360813246029,2.77938436385851,2.77938436385851,16227.6044243789,0.0,1.0
1992-12-30,8.5,8.5,8.5,8.5,0,2.86360813246029,2.86360813246029,2.86360813246029,2.86360813246029,0,0.0,1.0
1992-12-31,8.0,8.0,8.0,8.0,7400,2.69516059525674,2.69516059525674,2.69516059525674,2.69516059525674,21965.2959100794,0.0,1.0
1993-01-04,8.5,8.5,7.75,8.25,12800,2.86360813246029,2.86360813246029,2.61093682665497,2.77938436385851,37994.0253579751,0.0,1.0
1993-01-05,8.5,8.5,8.5,8.5,0,2.86360813246029,2.86360813246029,2.86360813246029,2.86360813246029,0,0.0,1.0
1993-01-06,8.0,8.75,8.0,8.75,1067,2.69516059525674,2.94783190106206,2.69516059525674,2.94783190106206,3167.15820757496,0.0,1.0
1993-01-07,8.0,8.75,8.0,8.75,1067,2.69516059525674,2.94783190106206,2.69516059525674,2.94783190106206,3167.15820757496,0.0,1.0
1993-01-08,8.75,8.75,8.75,8.75,200,2.94783190106206,2.94783190106206,2.94783190106206,2.94783190106206,593.656646218362,0.0,1.0
1993-01-11,8.75,8.75,8.75,8.75,0,2.94783190106206,2.94783190106206,2.94783190106206,2.94783190106206,0,0.0,1.0
1993-01-12,8.75,8.75,8.75,8.75,0,2.94783190106206,2.94783190106206,2.94783190106206,2.94783190106206,0,0.0,1.0
1993-01-13,8.75,8.75,8.75,8.75,0,2.94783190106206,2.94783190106206,2.94783190106206,2.94783190106206,0,0.0,1.0
1993-01-14,8.75,8.75,8.75,8.75,0,2.94783190106206,2.94783190106206,2.94783190106206,2.94783190106206,0,0.0,1.0
1993-01-15,8.25,8.25,8.25,8.25,1000,2.77938436385851,2.77938436385851,2.77938436385851,2.77938436385851,2968.28323109181,0.0,1.0
1993-01-18,8.25,8.25,8.25,8.25,0,2.77938436385851,2.77938436385851,2.77938436385851,2.77938436385851,0,0.0,1.0
1993-01-19,8.75,8.75,8.75,8.75,1467,2.94783190106206,2.94783190106206,2.94783190106206,2.94783190106206,4354.47150001168,0.0,1.0
1993-01-20,8.75,8.75,8.75,8.75,1467,2.94783190106206,2.94783190106206,2.94783190106206,2.94783190106206,4354.47150001168,0.0,1.0
1993-01-21,8.75,8.75,8.75,8.75,400,2.94783190106206,2.94783190106206,2.94783190106206,2.94783190106206,1187.31329243672,0.0,1.0
1993-01-22,8.5,8.75,8.5,8.75,7867,2.86360813246029,2.94783190106206,2.86360813246029,2.94783190106206,23351.4841789992,0.0,1.0
1993-01-25,8.75,9.0,8.5,8.75,20667,2.94783190106206,3.03205566966383,2.86360813246029,2.94783190106206,61345.5095369744,0.0,1.0
1993-01-26,9.0,9.0,8.5,9.0,2867,3.03205566966383,3.03205566966383,2.86360813246029,3.03205566966383,8510.06802354023,0.0,1.0
1993-01-27,8.5,8.5,8.5,8.5,1000,2.86360813246029,2.86360813246029,2.86360813246029,2.86360813246029,2968.28323109181,0.0,1.0
1993-01-28,8.625,8.625,8.5,8.5,2267,2.90572001676117,2.90572001676117,2.86360813246029,2.86360813246029,6729.09808488514,0.0,1.0
1993-01-29,8.75,9.0,8.75,9.0,2200,2.94783190106206,3.03205566966383,2.94783190106206,3.03205566966383,6530.22310840198,0.0,1.0
1993-02-01,9.0,9.0,9.0,9.0,4067,3.03205566966383,3.03205566966383,3.03205566966383,3.03205566966383,12072.0079008504,0.0,1.0
1993-02-02,9.0,9.0,9.0,9.0,1000,3.03205566966383,3.03205566966383,3.03205566966383,3.03205566966383,2968.28323109181,0.0,1.0
1993-02-03,9.0,9.0,8.75,8.75,32467,3.03205566966383,3.03205566966383,2.94783190106206,2.94783190106206,96371.2516638579,0.0,1.0
1993-02-04,8.75,8.75,8.75,8.75,4467,2.94783190106206,2.94783190106206,2.94783190106206,2.94783190106206,13259.3211932871,0.0,1.0
1993-02-05,8.75,9.5,8.75,9.5,1267,2.94783190106206,3.20050320686738,2.94783190106206,3.20050320686738,3760.81485379332,0.0,1.0
1993-02-08,9.5,9.5,9.5,9.5,67,3.20050320686738,3.20050320686738,3.20050320686738,3.20050320686738,198.874976483151,0.0,1.0
1993-02-09,9.5,9.5,9.0,9.0,3067,3.20050320686738,3.20050320686738,3.03205566966383,3.03205566966383,9103.72466975857,0.0,1.0
1993-02-10,9.25,9.5,9.0,9.0,10467,3.11627943826561,3.20050320686738,3.03205566966383,3.03205566966383,31069.0205798379,0.0,1.0
1993-02-11,9.25,9.5,9.125,9.5,12667,3.11627943826561,3.20050320686738,3.07416755396472,3.20050320686738,37599.2436882399,0.0,1.0
1993-02-12,9.75,10.0,9.75,9.75,9000,3.28472697546915,3.36895074407093,3.28472697546915,3.28472697546915,26714.5490798263,0.0,1.0
1993-02-16,10.5,10.5,9.5,10.13,18267,3.53739828127447,3.53739828127447,3.20050320686738,3.41274710374385,54221.6297823541,0.0,1.0
1993-02-17,10.5,10.5,9.75,9.75,7000,3.53739828127447,3.53739828127447,3.28472697546915,3.28472697546915,20777.9826176427,0.0,1.0
1993-02-18,10.0,10.5,9.75,10.5,3067,3.36895074407093,3.53739828127447,3.28472697546915,3.53739828127447,9103.72466975857,0.0,1.0
1993-02-19,10.0,10.0,10.0,10.0,600,3.36895074407093,3.36895074407093,3.36895074407093,3.36895074407093,1780.96993865508,0.0,1.0
1993-02-22,10.75,10.75,10.0,10.0,1400,3.62162204987625,3.62162204987625,3.36895074407093,3.36895074407093,4155.59652352853,0.0,1.0
1993-02-23,10.25,10.75,10.25,10.75,9200,3.4531745126727,3.62162204987625,3.4531745126727,3.62162204987625,27308.2057260446,0.0,1.0
1993-02-24,10.25,10.25,10.25,10.25,0,3.4531745126727,3.4531745126727,3.4531745126727,3.4531745126727,0,0.0,1.0
1993-02-25,10.25,10.25,10.25,10.25,0,3.4531745126727,3.4531745126727,3.4531745126727,3.4531745126727,0,0.0,1.0
1993-02-26,11.0,11.0,11.0,11.0,1467,3.70584581847802,3.70584581847802,3.70584581847802,3.70584581847802,4354.47150001168,0.0,1.0
1993-03-01,11.0,11.0,10.25,11.0,3867,3.70584581847802,3.70584581847802,3.4531745126727,3.70584581847802,11478.351254632,0.0,1.0
1993-03-02,11.0,11.0,10.25,10.25,2600,3.70584581847802,3.70584581847802,3.4531745126727,3.4531745126727,7717.5364008387,0.0,1.0
1993-03-03,10.25,10.25,10.25,10.25,2200,3.4531745126727,3.4531745126727,3.4531745126727,3.4531745126727,6530.22310840198,0.0,1.0
1993-03-04,10.25,11.0,10.25,11.0,3467,3.4531745126727,3.70584581847802,3.4531745126727,3.70584581847802,10291.0379621953,0.0,1.0
1993-03-05,10.25,10.25,10.25,10.25,0,3.4531745126727,3.4531745126727,3.4531745126727,3.4531745126727,0,0.0,1.0
1993-03-08,11.0,11.0,10.25,11.0,4067,3.70584581847802,3.70584581847802,3.4531745126727,3.70584581847802,12072.0079008504,0.0,1.0
1993-03-09,10.25,10.5,10.25,10.25,12467,3.4531745126727,3.53739828127447,3.4531745126727,3.4531745126727,37005.5870420216,0.0,1.0
1993-03-10,10.25,10.25,10.25,10.25,5667,3.4531745126727,3.4531745126727,3.4531745126727,3.4531745126727,16821.2610705973,0.0,1.0
1993-03-11,9.75,10.25,9.75,10.25,7200,3.28472697546915,3.4531745126727,3.28472697546915,3.4531745126727,21371.639263861,0.0,1.0
1993-03-12,9.75,9.75,9.75,9.75,1000,3.28472697546915,3.28472697546915,3.28472697546915,3.28472697546915,2968.28323109181,0.0,1.0
1993-03-15,9.75,9.75,9.75,9.75,2000,3.28472697546915,3.28472697546915,3.28472697546915,3.28472697546915,5936.56646218362,0.0,1.0
1993-03-16,9.75,9.75,9.75,9.75,6067,3.28472697546915,3.28472697546915,3.28472697546915,3.28472697546915,18008.574363034,0.0,1.0
1993-03-17,10.5,10.5,9.75,9.75,1000,3.53739828127447,3.53739828127447,3.28472697546915,3.28472697546915,2968.28323109181,0.0,1.0
1993-03-18,9.75,9.75,9.75,9.75,400,3.28472697546915,3.28472697546915,3.28472697546915,3.28472697546915,1187.31329243672,0.0,1.0
1993-03-19,9.5,10.25,9.5,9.5,1200,3.20050320686738,3.4531745126727,3.20050320686738,3.20050320686738,3561.93987731017,0.0,1.0
1993-03-22,9.5,9.5,9.5,9.5,67,3.20050320686738,3.20050320686738,3.20050320686738,3.20050320686738,198.874976483151,0.0,1.0
1993-03-23,9.75,9.75,9.5,9.5,1800,3.28472697546915,3.28472697546915,3.20050320686738,3.20050320686738,5342.90981596526,0.0,1.0
1993-03-24,9.5,9.5,9.5,9.5,467,3.20050320686738,3.20050320686738,3.20050320686738,3.20050320686738,1386.18826891987,0.0,1.0
1993-03-25,9.5,9.5,9.5,9.5,3800,3.20050320686738,3.20050320686738,3.20050320686738,3.20050320686738,11279.4762781489,0.0,1.0
1993-03-26,9.5,9.5,9.5,9.5,1000,3.20050320686738,3.20050320686738,3.20050320686738,3.20050320686738,2968.28323109181,0.0,1.0
1993-03-29,9.5,9.5,9.5,9.5,0,3.20050320686738,3.20050320686738,3.20050320686738,3.20050320686738,0,0.0,1.0
1993-03-30,9.5,9.5,9.5,9.5,0,3.20050320686738,3.20050320686738,3.20050320686738,3.20050320686738,0,0.0,1.0
1993-03-31,9.5,9.5,9.5,9.5,0,3.20050320686738,3.20050320686738,3.20050320686738,3.20050320686738,0,0.0,1.0
1993-04-01,9.5,9.5,9.5,9.5,2000,3.20050320686738,3.20050320686738,3.20050320686738,3.20050320686738,5936.56646218362,0.0,1.0
1993-04-02,10.38,10.38,9.5,9.5,6800,3.49697087234562,3.49697087234562,3.20050320686738,3.20050320686738,20184.3259714243,0.0,1.0
1993-04-05,10.38,10.38,10.38,10.38,0,3.49697087234562,3.49697087234562,3.49697087234562,3.49697087234562,0,0.0,1.0
1993-04-06,9.75,10.25,9.75,9.75,11000,3.28472697546915,3.4531745126727,3.28472697546915,3.28472697546915,32651.1155420099,0.0,1.0
1993-04-07,9.875,10.5,9.875,10.5,27200,3.32683885977004,3.53739828127447,3.32683885977004,3.53739828127447,80737.3038856972,0.0,1.0
1993-04-08,10.5,10.5,9.875,10.38,14400,3.53739828127447,3.53739828127447,3.32683885977004,3.49697087234562,42743.2785277221,0.0,1.0
1993-04-12,10.0,10.0,10.0,10.0,4200,3.36895074407093,3.36895074407093,3.36895074407093,3.36895074407093,12466.7895705856,0.0,1.0
1993-04-13,10.0,10.13,10.0,10.13,12467,3.36895074407093,3.41274710374385,3.36895074407093,3.41274710374385,37005.5870420215,0.0,1.0
1993-04-14,10.25,10.25,10.25,10.25,67,3.4531745126727,3.4531745126727,3.4531745126727,3.4531745126727,198.874976483151,0.0,1.0
1993-04-15,10.25,10.25,10.25,10.25,0,3.4531745126727,3.4531745126727,3.4531745126727,3.4531745126727,0,0.0,1.0
1993-04-16,10.25,10.25,10.25,10.25,0,3.4531745126727,3.4531745126727,3.4531745126727,3.4531745126727,0,0.0,1.0
1993-04-19,10.0,10.0,9.5,9.5,8400,3.36895074407093,3.36895074407093,3.20050320686738,3.20050320686738,24933.5791411712,0.0,1.0
1993-04-20,10.0,10.25,9.75,10.25,6667,3.36895074407093,3.4531745126727,3.28472697546915,3.4531745126727,19789.5443016891,0.0,1.0
1993-04-21,10.0,10.25,10.0,10.25,7000,3.36895074407093,3.4531745126727,3.36895074407093,3.4531745126727,20777.9826176426,0.0,1.0
1993-04-22,10.0,10.0,10.0,10.0,200,3.36895074407093,3.36895074407093,3.36895074407093,3.36895074407093,593.656646218361,0.0,1.0
1993-04-23,10.0,10.0,10.0,10.0,3267,3.36895074407093,3.36895074407093,3.36895074407093,3.36895074407093,9697.38131597693,0.0,1.0
1993-04-26,10.0,10.25,10.0,10.0,16667,3.36895074407093,3.4531745126727,3.36895074407093,3.36895074407093,49472.3766126071,0.0,1.0
1993-04-27,9.5,10.5,9.5,10.25,6467,3.20050320686738,3.53739828127447,3.20050320686738,3.4531745126727,19195.8876554707,0.0,1.0
1993-04-28,10.5,10.5,10.5,10.5,67,3.53739828127447,3.53739828127447,3.53739828127447,3.53739828127447,198.874976483151,0.0,1.0
1993-04-29,9.625,10.25,9.5,9.5,26467,3.24261509116827,3.4531745126727,3.20050320686738,3.20050320686738,78561.5522773068,0.0,1.0
1993-04-30,9.5,10.25,9.5,9.5,21667,3.20050320686738,3.4531745126727,3.20050320686738,3.20050320686738,64313.7927680662,0.0,1.0
1993-05-03,9.5,9.5,9.5,9.5,1667,3.20050320686738,3.20050320686738,3.20050320686738,3.20050320686738,4948.12814623004,0.0,1.0
1993-05-04,9.5,9.5,9.5,9.5,667,3.20050320686738,3.20050320686738,3.20050320686738,3.20050320686738,1979.84491513824,0.0,1.0
1993-05-05,10.0,10.0,9.5,10.0,4600,3.36895074407093,3.36895074407093,3.20050320686738,3.36895074407093,13654.1028630223,0.0,1.0
1993-05-06,9.75,9.75,9.75,9.75,400,3.28472697546915,3.28472697546915,3.28472697546915,3.28472697546915,1187.31329243672,0.0,1.0
1993-05-07,9.0,9.75,9.0,9.25,2667,3.03205566966383,3.28472697546915,3.03205566966383,3.11627943826561,7916.41137732186,0.0,1.0
1993-05-10,9.0,9.0,9.0,9.0,0,3.03205566966383,3.03205566966383,3.03205566966383,3.03205566966383,0,0.0,1.0
1993-05-11,9.375,9.375,9.25,9.25,5000,3.15839132256649,3.15839132256649,3.11627943826561,3.11627943826561,14841.4161554591,0.0,1.0
1993-05-12,9.38,9.38,9.38,9.38,0,3.16007579793853,3.16007579793853,3.16007579793853,3.16007579793853,0,0.0,1.0
1993-05-13,9.0,9.0,8.75,9.0,3000,3.03205566966383,3.03205566966383,2.94783190106206,3.03205566966383,8904.84969327544,0.0,1.0
1993-05-14,9.25,9.25,8.75,9.25,2467,3.11627943826561,3.11627943826561,2.94783190106206,3.11627943826561,7322.75473110348,0.0,1.0
1993-05-17,9.25,9.25,9.25,9.25,200,3.11627943826561,3.11627943826561,3.11627943826561,3.11627943826561,593.656646218361,0.0,1.0
1993-05-18,8.75,8.75,8.75,8.75,200,2.94783190106206,2.94783190106206,2.94783190106206,2.94783190106206,593.656646218362,0.0,1.0
1993-05-19,8.75,8.75,8.75,8.75,0,2.94783190106206,2.94783190106206,2.94783190106206,2.94783190106206,0,0.0,1.0
1993-05-20,8.75,8.75,8.75,8.75,0,2.94783190106206,2.94783190106206,2.94783190106206,2.94783190106206,0,0.0,1.0
1993-05-21,8.75,9.0,8.75,8.875,4667,2.94783190106206,3.03205566966383,2.94783190106206,2.98994378536295,13852.9778395055,0.0,1.0
1993-05-24,8.75,8.75,8.75,8.75,0,2.94783190106206,2.94783190106206,2.94783190106206,2.94783190106206,0,0.0,1.0
1993-05-25,8.75,8.75,8.75,8.75,600,2.94783190106206,2.94783190106206,2.94783190106206,2.94783190106206,1780.96993865509,0.0,1.0
1993-05-26,8.75,8.75,8.75,8.75,0,2.94783190106206,2.94783190106206,2.94783190106206,2.94783190106206,0,0.0,1.0
1993-05-27,8.75,8.75,8.75,8.75,1200,2.94783190106206,2.94783190106206,2.94783190106206,2.94783190106206,3561.93987731017,0.0,1.0
1993-05-28,8.75,8.75,8.75,8.75,200,2.94783190106206,2.94783190106206,2.94783190106206,2.94783190106206,593.656646218362,0.0,1.0
1993-06-01,8.75,8.75,8.75,8.75,0,2.94783190106206,2.94783190106206,2.94783190106206,2.94783190106206,0,0.0,1.0
1993-06-02,8.75,8.75,8.75,8.75,0,2.94783190106206,2.94783190106206,2.94783190106206,2.94783190106206,0,0.0,1.0
1993-06-03,8.75,8.75,8.75,8.75,0,2.94783190106206,2.94783190106206,2.94783190106206,2.94783190106206,0,0.0,1.0
1993-06-04,8.75,8.75,8.75,8.75,0,2.94783190106206,2.94783190106206,2.94783190106206,2.94783190106206,0,0.0,1.0
1993-06-07,9.0,9.0,9.0,9.0,600,3.03205566966383,3.03205566966383,3.03205566966383,3.03205566966383,1780.96993865509,0.0,1.0
1993-06-08,9.0,9.0,9.0,9.0,0,3.03205566966383,3.03205566966383,3.03205566966383,3.03205566966383,0,0.0,1.0
1993-06-09,9.0,9.0,9.0,9.0,0,3.03205566966383,3.03205566966383,3.03205566966383,3.03205566966383,0,0.0,1.0
1993-06-10,9.0,9.0,9.0,9.0,0,3.03205566966383,3.03205566966383,3.03205566966383,3.03205566966383,0,0.0,1.0
1993-06-11,9.0,9.0,9.0,9.0,0,3.03205566966383,3.03205566966383,3.03205566966383,3.03205566966383,0,0.0,1.0
1993-06-14,9.0,9.0,9.0,9.0,0,3.03205566966383,3.03205566966383,3.03205566966383,3.03205566966383,0,0.0,1.0
1993-06-15,8.875,9.25,8.875,9.25,867,2.98994378536295,3.11627943826561,2.98994378536295,3.11627943826561,2573.5015613566,0.0,1.0
1993-06-16,8.88,8.88,8.88,8.88,0,2.99162826073498,2.99162826073498,2.99162826073498,2.99162826073498,0,0.0,1.0
1993-06-17,8.88,8.88,8.88,8.88,0,2.99162826073498,2.99162826073498,2.99162826073498,2.99162826073498,0,0.0,1.0
1993-06-18,9.25,9.25,9.25,9.25,467,3.11627943826561,3.11627943826561,3.11627943826561,3.11627943826561,1386.18826891987,0.0,1.0
1993-06-21,8.75,8.75,8.75,8.75,1000,2.94783190106206,2.94783190106206,2.94783190106206,2.94783190106206,2968.28323109181,0.0,1.0
1993-06-22,8.75,8.75,8.75,8.75,0,2.94783190106206,2.94783190106206,2.94783190106206,2.94783190106206,0,0.0,1.0
1993-06-23,8.5,8.75,8.5,8.75,5200,2.86360813246029,2.94783190106206,2.86360813246029,2.94783190106206,15435.0728016774,0.0,1.0
1993-06-24,8.5,8.5,8.5,8.5,0,2.86360813246029,2.86360813246029,2.86360813246029,2.86360813246029,0,0.0,1.0
1993-06-25,8.5,8.5,8.5,8.5,0,2.86360813246029,2.86360813246029,2.86360813246029,2.86360813246029,0,0.0,1.0
1993-06-28,8.5,8.5,8.5,8.5,0,2.86360813246029,2.86360813246029,2.86360813246029,2.86360813246029,0,0.0,1.0
1993-06-29,8.25,8.25,8.25,8.25,1000,2.77938436385851,2.77938436385851,2.77938436385851,2.77938436385851,2968.28323109181,0.0,1.0
1993-06-30,8.0,8.25,8.0,8.25,5000,2.69516059525674,2.77938436385851,2.69516059525674,2.77938436385851,14841.416155459,0.0,1.0
1993-07-01,8.0,8.0,8.0,8.0,0,2.69516059525674,2.69516059525674,2.69516059525674,2.69516059525674,0,0.0,1.0
1993-07-02,8.0,8.0,8.0,8.0,0,2.69516059525674,2.69516059525674,2.69516059525674,2.69516059525674,0,0.0,1.0
1993-07-06,8.0,8.0,8.0,8.0,0,2.69516059525674,2.69516059525674,2.69516059525674,2.69516059525674,0,0.0,1.0
1993-07-07,7.625,7.625,7.5,7.5,4000,2.56882494235408,2.56882494235408,2.52671305805319,2.52671305805319,11873.1329243672,0.0,1.0
1993-07-08,7.5,7.625,7.5,7.5,10867,2.52671305805319,2.56882494235408,2.52671305805319,2.52671305805319,32256.3338722747,0.0,1.0
1993-07-09,7.5,7.875,7.5,7.875,11000,2.52671305805319,2.65304871095585,2.52671305805319,2.65304871095585,32651.1155420099,0.0,1.0
1993-07-12,7.5,7.875,7.5,7.875,2800,2.52671305805319,2.65304871095585,2.52671305805319,2.65304871095585,8311.19304705708,0.0,1.0
1993-07-13,7.875,7.875,7.875,7.875,1200,2.65304871095585,2.65304871095585,2.65304871095585,2.65304871095585,3561.93987731018,0.0,1.0
1993-07-14,7.88,7.88,7.88,7.88,0,2.65473318632789,2.65473318632789,2.65473318632789,2.65473318632789,0,0.0,1.0
1993-07-15,8.0,8.0,8.0,8.0,467,2.69516059525674,2.69516059525674,2.69516059525674,2.69516059525674,1386.18826891987,0.0,1.0
1993-07-16,7.5,7.625,7.25,7.5,3600,2.52671305805319,2.56882494235408,2.44248928945142,2.52671305805319,10685.8196319305,0.0,1.0
1993-07-19,7.5,7.5,7.25,7.25,2000,2.52671305805319,2.52671305805319,2.44248928945142,2.44248928945142,5936.56646218363,0.0,1.0
1993-07-20,7.625,7.625,7.625,7.625,1000,2.56882494235408,2.56882494235408,2.56882494235408,2.56882494235408,2968.28323109181,0.0,1.0
1993-07-21,7.62,7.62,7.62,7.62,0,2.56714046698205,2.56714046698205,2.56714046698205,2.56714046698205,0,0.0,1.0
1993-07-22,7.25,7.25,7.25,7.25,1000,2.44248928945142,2.44248928945142,2.44248928945142,2.44248928945142,2968.28323109181,0.0,1.0
1993-07-23,7.5,7.625,7.25,7.625,6200,2.52671305805319,2.56882494235408,2.44248928945142,2.56882494235408,18403.3560327692,0.0,1.0
1993-07-26,7.25,7.25,7.25,7.25,467,2.44248928945142,2.44248928945142,2.44248928945142,2.44248928945142,1386.18826891988,0.0,1.0
1993-07-27,8.0,8.0,8.0,8.0,200,2.69516059525674,2.69516059525674,2.69516059525674,2.69516059525674,593.656646218362,0.0,1.0
1993-07-28,7.625,7.625,7.25,7.25,1200,2.56882494235408,2.56882494235408,2.44248928945142,2.44248928945142,3561.93987731017,0.0,1.0
1993-07-29,7.62,7.62,7.62,7.62,0,2.56714046698205,2.56714046698205,2.56714046698205,2.56714046698205,0,0.0,1.0
1993-07-30,7.5,7.5,7.25,7.25,2200,2.52671305805319,2.52671305805319,2.44248928945142,2.44248928945142,6530.22310840199,0.0,1.0
1993-08-02,7.5,7.5,7.5,7.5,0,2.52671305805319,2.52671305805319,2.52671305805319,2.52671305805319,0,0.0,1.0
1993-08-03,7.75,7.75,7.25,7.25,5067,2.61093682665497,2.61093682665497,2.44248928945142,2.44248928945142,15040.2911319422,0.0,1.0
1993-08-04,7.75,7.75,7.25,7.25,667,2.61093682665497,2.61093682665497,2.44248928945142,2.44248928945142,1979.84491513823,0.0,1.0
1993-08-05,7.25,7.25,7.25,7.25,1467,2.44248928945142,2.44248928945142,2.44248928945142,2.44248928945142,4354.47150001169,0.0,1.0
1993-08-06,7.5,7.5,7.5,7.5,3000,2.52671305805319,2.52671305805319,2.52671305805319,2.52671305805319,8904.84969327544,0.0,1.0
1993-08-09,7.25,7.25,7.25,7.25,267,2.44248928945142,2.44248928945142,2.44248928945142,2.44248928945142,792.531622701513,0.0,1.0
1993-08-10,7.25,7.25,7.25,7.25,3200,2.44248928945142,2.44248928945142,2.44248928945142,2.44248928945142,9498.50633949379,0.0,1.0
1993-08-11,7.5,7.625,7.5,7.625,667,2.52671305805319,2.56882494235408,2.52671305805319,2.56882494235408,1979.84491513824,0.0,1.0
1993-08-12,7.5,7.5,7.5,7.5,0,2.52671305805319,2.52671305805319,2.52671305805319,2.52671305805319,0,0.0,1.0
1993-08-13,7.25,7.25,7.25,7.25,467,2.44248928945142,2.44248928945142,2.44248928945142,2.44248928945142,1386.18826891988,0.0,1.0
1993-08-16,7.5,7.5,7.375,7.375,1667,2.52671305805319,2.52671305805319,2.48460117375231,2.48460117375231,4948.12814623005,0.0,1.0
1993-08-17,7.5,7.5,7.375,7.375,7200,2.52671305805319,2.52671305805319,2.48460117375231,2.48460117375231,21371.6392638611,0.0,1.0
1993-08-18,7.5,7.5,7.25,7.375,3267,2.52671305805319,2.52671305805319,2.44248928945142,2.48460117375231,9697.38131597696,0.0,1.0
1993-08-19,7.5,7.5,7.5,7.5,0,2.52671305805319,2.52671305805319,2.52671305805319,2.52671305805319,0,0.0,1.0
1993-08-20,7.5,7.5,7.5,7.5,0,2.52671305805319,2.52671305805319,2.52671305805319,2.52671305805319,0,0.0,1.0
1993-08-23,7.5,7.5,7.5,7.5,0,2.52671305805319,2.52671305805319,2.52671305805319,2.52671305805319,0,0.0,1.0
1993-08-24,7.5,7.5,7.5,7.5,0,2.52671305805319,2.52671305805319,2.52671305805319,2.52671305805319,0,0.0,1.0
1993-08-25,8.25,8.25,8.25,8.25,3267,2.77938436385851,2.77938436385851,2.77938436385851,2.77938436385851,9697.38131597695,0.0,1.0
1993-08-26,8.25,8.25,8.25,8.25,0,2.77938436385851,2.77938436385851,2.77938436385851,2.77938436385851,0,0.0,1.0
1993-08-27,7.75,7.75,7.75,7.75,1000,2.61093682665497,2.61093682665497,2.61093682665497,2.61093682665497,2968.28323109181,0.0,1.0
1993-08-30,7.75,7.75,7.75,7.75,0,2.61093682665497,2.61093682665497,2.61093682665497,2.61093682665497,0,0.0,1.0
1993-08-31,8.5,8.5,7.75,7.75,3000,2.86360813246029,2.86360813246029,2.61093682665497,2.61093682665497,8904.84969327542,0.0,1.0
1993-09-01,8.0,8.0,7.75,7.75,600,2.69516059525674,2.69516059525674,2.61093682665497,2.61093682665497,1780.96993865509,0.0,1.0
1993-09-02,8.0,8.0,8.0,8.0,0,2.69516059525674,2.69516059525674,2.69516059525674,2.69516059525674,0,0.0,1.0
1993-09-03,7.75,7.75,7.75,7.75,467,2.61093682665497,2.61093682665497,2.61093682665497,2.61093682665497,1386.18826891987,0.0,1.0
1993-09-07,7.75,7.75,7.75,7.75,0,2.61093682665497,2.61093682665497,2.61093682665497,2.61093682665497,0,0.0,1.0
1993-09-08,7.75,7.75,7.75,7.75,0,2.61093682665497,2.61093682665497,2.61093682665497,2.61093682665497,0,0.0,1.0
1993-09-09,7.75,7.75,7.75,7.75,0,2.61093682665497,2.61093682665497,2.61093682665497,2.61093682665497,0,0.0,1.0
1993-09-10,7.75,7.75,7.75,7.75,0,2.61093682665497,2.61093682665497,2.61093682665497,2.61093682665497,0,0.0,1.0
1993-09-13,8.5,8.5,8.5,8.5,1000,2.86360813246029,2.86360813246029,2.86360813246029,2.86360813246029,2968.28323109181,0.0,1.0
1993-09-14,8.0,8.5,8.0,8.5,3400,2.69516059525674,2.86360813246029,2.69516059525674,2.86360813246029,10092.1629857122,0.0,1.0
1993-09-15,8.0,8.0,8.0,8.0,0,2.69516059525674,2.69516059525674,2.69516059525674,2.69516059525674,0,0.0,1.0
1993-09-16,8.0,8.0,8.0,8.0,0,2.69516059525674,2.69516059525674,2.69516059525674,2.69516059525674,0,0.0,1.0
1993-09-17,8.25,8.25,8.25,8.25,800,2.77938436385851,2.77938436385851,2.77938436385851,2.77938436385851,2374.62658487345,0.0,1.0
1993-09-20,8.25,8.25,8.25,8.25,0,2.77938436385851,2.77938436385851,2.77938436385851,2.77938436385851,0,0.0,1.0
1993-09-21,8.5,8.5,8.5,8.5,1467,2.86360813246029,2.86360813246029,2.86360813246029,2.86360813246029,4354.47150001168,0.0,1.0
1993-09-22,9.25,9.25,9.25,9.25,467,3.11627943826561,3.11627943826561,3.11627943826561,3.11627943826561,1386.18826891987,0.0,1.0
1993-09-23,9.25,9.25,9.25,9.25,0,3.11627943826561,3.11627943826561,3.11627943826561,3.11627943826561,0,0.0,1.0
1993-09-24,8.25,8.25,8.25,8.25,867,2.77938436385851,2.77938436385851,2.77938436385851,2.77938436385851,2573.5015613566,0.0,1.0
1993-09-27,8.25,8.25,8.25,8.25,0,2.77938436385851,2.77938436385851,2.77938436385851,2.77938436385851,0,0.0,1.0
1993-09-28,8.25,8.25,8.25,8.25,800,2.77938436385851,2.77938436385851,2.77938436385851,2.77938436385851,2374.62658487345,0.0,1.0
1993-09-29,9.0,9.0,8.5,8.5,2067,3.03205566966383,3.03205566966383,2.86360813246029,2.86360813246029,6135.44143866677,0.0,1.0
1993-09-30,9.0,9.0,9.0,9.0,267,3.03205566966383,3.03205566966383,3.03205566966383,3.03205566966383,792.531622701514,0.0,1.0
1993-10-01,9.0,9.5,8.5,9.5,5400,3.03205566966383,3.20050320686738,2.86360813246029,3.20050320686738,16028.7294478958,0.0,1.0
1993-10-04,9.0,9.0,8.75,8.75,1667,3.03205566966383,3.03205566966383,2.94783190106206,2.94783190106206,4948.12814623005,0.0,1.0
1993-10-05,9.0,9.0,9.0,9.0,0,3.03205566966383,3.03205566966383,3.03205566966383,3.03205566966383,0,0.0,1.0
1993-10-06,8.5,8.5,8.5,8.5,467,2.86360813246029,2.86360813246029,2.86360813246029,2.86360813246029,1386.18826891987,0.0,1.0
1993-10-07,8.5,8.5,8.5,8.5,0,2.86360813246029,2.86360813246029,2.86360813246029,2.86360813246029,0,0.0,1.0
1993-10-08,8.5,8.5,8.5,8.5,67,2.86360813246029,2.86360813246029,2.86360813246029,2.86360813246029,198.874976483151,0.0,1.0
1993-10-11,9.0,9.0,9.0,9.0,3000,3.03205566966383,3.03205566966383,3.03205566966383,3.03205566966383,8904.84969327544,0.0,1.0
1993-10-12,9.5,9.5,9.5,9.5,200,3.20050320686738,3.20050320686738,3.20050320686738,3.20050320686738,593.656646218362,0.0,1.0
1993-10-13,9.125,9.125,8.75,8.75,7467,3.07416755396472,3.07416755396472,2.94783190106206,2.94783190106206,22164.1708865625,0.0,1.0
1993-10-14,8.875,9.0,8.5,9.0,7400,2.98994378536295,3.03205566966383,2.86360813246029,3.03205566966383,21965.2959100794,0.0,1.0
1993-10-15,9.0,9.0,9.0,9.0,1000,3.03205566966383,3.03205566966383,3.03205566966383,3.03205566966383,2968.28323109181,0.0,1.0
1993-10-18,9.0,9.0,9.0,9.0,2000,3.03205566966383,3.03205566966383,3.03205566966383,3.03205566966383,5936.56646218362,0.0,1.0
1993-10-19,9.0,9.0,9.0,9.0,0,3.03205566966383,3.03205566966383,3.03205566966383,3.03205566966383,0,0.0,1.0
1993-10-20,9.0,9.0,9.0,9.0,0,3.03205566966383,3.03205566966383,3.03205566966383,3.03205566966383,0,0.0,1.0
1993-10-21,9.25,9.25,8.75,8.75,800,3.11627943826561,3.11627943826561,2.94783190106206,2.94783190106206,2374.62658487344,0.0,1.0
1993-10-22,9.25,9.25,9.25,9.25,0,3.11627943826561,3.11627943826561,3.11627943826561,3.11627943826561,0,0.0,1.0
1993-10-25,9.25,9.25,9.25,9.25,0,3.11627943826561,3.11627943826561,3.11627943826561,3.11627943826561,0,0.0,1.0
1993-10-26,8.75,8.75,8.75,8.75,467,2.94783190106206,2.94783190106206,2.94783190106206,2.94783190106206,1386.18826891987,0.0,1.0
1993-10-27,8.875,8.875,8.75,8.75,3067,2.98994378536295,2.98994378536295,2.94783190106206,2.94783190106206,9103.72466975857,0.0,1.0
1993-10-28,8.88,8.88,8.88,8.88,0,2.99162826073498,2.99162826073498,2.99162826073498,2.99162826073498,0,0.0,1.0
1993-10-29,8.75,9.25,8.75,9.25,2400,2.94783190106206,3.11627943826561,2.94783190106206,3.11627943826561,7123.87975462034,0.0,1.0
1993-11-01,8.75,8.75,8.75,8.75,0,2.94783190106206,2.94783190106206,2.94783190106206,2.94783190106206,0,0.0,1.0
1993-11-02,9.125,9.125,8.75,9.0,3200,3.07416755396472,3.07416755396472,2.94783190106206,3.03205566966383,9498.50633949379,0.0,1.0
1993-11-03,9.12,9.12,9.12,9.12,0,3.07248307859268,3.07248307859268,3.07248307859268,3.07248307859268,0,0.0,1.0
1993-11-04,9.12,9.12,9.12,9.12,0,3.07248307859268,3.07248307859268,3.07248307859268,3.07248307859268,0,0.0,1.0
1993-11-05,9.12,9.12,9.12,9.12,0,3.07248307859268,3.07248307859268,3.07248307859268,3.07248307859268,0,0.0,1.0
1993-11-08,9.0,9.0,8.75,8.75,2000,3.03205566966383,3.03205566966383,2.94783190106206,2.94783190106206,5936.56646218362,0.0,1.0
1993-11-09,9.0,9.0,9.0,9.0,0,3.03205566966383,3.03205566966383,3.03205566966383,3.03205566966383,0,0.0,1.0
1993-11-10,9.0,9.0,9.0,9.0,0,3.03205566966383,3.03205566966383,3.03205566966383,3.03205566966383,0,0.0,1.0
1993-11-11,9.0,9.0,9.0,9.0,0,3.03205566966383,3.03205566966383,3.03205566966383,3.03205566966383,0,0.0,1.0
1993-11-12,9.75,9.75,9.75,9.75,200,3.28472697546915,3.28472697546915,3.28472697546915,3.28472697546915,593.656646218362,0.0,1.0
1993-11-15,9.75,9.75,9.75,9.75,1000,3.28472697546915,3.28472697546915,3.28472697546915,3.28472697546915,2968.28323109181,0.0,1.0
1993-11-16,8.75,8.75,8.75,8.75,1800,2.94783190106206,2.94783190106206,2.94783190106206,2.94783190106206,5342.90981596526,0.0,1.0
1993-11-17,8.75,8.75,8.75,8.75,0,2.94783190106206,2.94783190106206,2.94783190106206,2.94783190106206,0,0.0,1.0
1993-11-18,9.25,9.75,9.25,9.75,5200,3.11627943826561,3.28472697546915,3.11627943826561,3.28472697546915,15435.0728016774,0.0,1.0
1993-11-19,8.75,9.75,8.75,8.75,267,2.94783190106206,3.28472697546915,2.94783190106206,2.94783190106206,792.531622701513,0.0,1.0
1993-11-22,8.75,8.75,8.75,8.75,67,2.94783190106206,2.94783190106206,2.94783190106206,2.94783190106206,198.874976483151,0.0,1.0
1993-11-23,8.75,8.75,8.75,8.75,0,2.94783190106206,2.94783190106206,2.94783190106206,2.94783190106206,0,0.0,1.0
1993-11-24,9.25,9.5,8.75,9.5,9067,3.11627943826561,3.20050320686738,2.94783190106206,3.20050320686738,26913.4240563094,0.0,1.0
1993-11-26,9.25,9.25,9.25,9.25,0,3.11627943826561,3.11627943826561,3.11627943826561,3.11627943826561,0,0.0,1.0
1993-11-29,8.75,8.75,8.75,8.75,67,2.94783190106206,2.94783190106206,2.94783190106206,2.94783190106206,198.874976483151,0.0,1.0
1993-11-30,9.0,9.0,8.75,8.75,2267,3.03205566966383,3.03205566966383,2.94783190106206,2.94783190106206,6729.09808488514,0.0,1.0
1993-12-01,9.0,9.0,9.0,9.0,0,3.03205566966383,3.03205566966383,3.03205566966383,3.03205566966383,0,0.0,1.0
1993-12-02,8.75,9.5,8.75,8.75,6000,2.94783190106206,3.20050320686738,2.94783190106206,2.94783190106206,17809.6993865509,0.0,1.0
1993-12-03,8.75,9.5,8.75,9.5,1200,2.94783190106206,3.20050320686738,2.94783190106206,3.20050320686738,3561.93987731017,0.0,1.0
1993-12-06,8.75,8.75,8.75,8.75,0,2.94783190106206,2.94783190106206,2.94783190106206,2.94783190106206,0,0.0,1.0
1993-12-07,9.125,9.5,9.125,9.5,2067,3.07416755396472,3.20050320686738,3.07416755396472,3.20050320686738,6135.44143866677,0.0,1.0
1993-12-08,9.5,9.5,8.75,8.75,2200,3.20050320686738,3.20050320686738,2.94783190106206,2.94783190106206,6530.22310840198,0.0,1.0
1993-12-09,9.25,9.5,9.25,9.5,2867,3.11627943826561,3.20050320686738,3.11627943826561,3.20050320686738,8510.06802354021,0.0,1.0
1993-12-10,8.75,8.75,8.75,8.75,200,2.94783190106206,2.94783190106206,2.94783190106206,2.94783190106206,593.656646218362,0.0,1.0
1993-12-13,8.75,9.0,8.75,9.0,9800,2.94783190106206,3.03205566966383,2.94783190106206,3.03205566966383,29089.1756646997,0.0,1.0
1993-12-14,9.125,9.5,9.125,9.5,1267,3.07416755396472,3.20050320686738,3.07416755396472,3.20050320686738,3760.81485379332,0.0,1.0
1993-12-15,9.12,9.12,9.12,9.12,0,3.07248307859268,3.07248307859268,3.07248307859268,3.07248307859268,0,0.0,1.0
1993-12-16,8.75,8.75,8.75,8.75,1000,2.94783190106206,2.94783190106206,2.94783190106206,2.94783190106206,2968.28323109181,0.0,1.0
1993-12-17,8.75,8.75,8.75,8.75,67,2.94783190106206,2.94783190106206,2.94783190106206,2.94783190106206,198.874976483151,0.0,1.0
1993-12-20,8.75,8.75,8.75,8.75,1000,2.94783190106206,2.94783190106206,2.94783190106206,2.94783190106206,2968.28323109181,0.0,1.0
1993-12-21,9.5,9.5,9.5,9.5,200,3.20050320686738,3.20050320686738,3.20050320686738,3.20050320686738,593.656646218362,0.0,1.0
1993-12-22,9.5,9.5,9.125,9.5,3600,3.20050320686738,3.20050320686738,3.07416755396472,3.20050320686738,10685.8196319305,0.0,1.0
1993-12-23,9.0,9.5,8.75,8.75,13400,3.03205566966383,3.20050320686738,2.94783190106206,2.94783190106206,39774.9952966303,0.0,1.0
1993-12-27,9.0,9.0,9.0,9.0,0,3.03205566966383,3.03205566966383,3.03205566966383,3.03205566966383,0,0.0,1.0
1993-12-28,9.625,9.75,9.5,9.75,6400,3.24261509116827,3.28472697546915,3.20050320686738,3.28472697546915,18997.0126789876,0.0,1.0
1993-12-29,9.75,9.75,9.75,9.75,1600,3.28472697546915,3.28472697546915,3.28472697546915,3.28472697546915,4749.2531697469,0.0,1.0
1993-12-30,9.75,9.75,9.75,9.75,1267,3.28472697546915,3.28472697546915,3.28472697546915,3.28472697546915,3760.81485379332,0.0,1.0
1993-12-31,9.75,9.75,9.625,9.625,8467,3.28472697546915,3.28472697546915,3.24261509116827,3.24261509116827,25132.4541176544,0.0,1.0
1994-01-03,9.25,9.25,9.25,9.25,67,3.11627943826561,3.11627943826561,3.11627943826561,3.11627943826561,198.874976483151,0.0,1.0
1994-01-04,9.25,9.25,9.25,9.25,200,3.11627943826561,3.11627943826561,3.11627943826561,3.11627943826561,593.656646218361,0.0,1.0
1994-01-05,9.75,9.75,9.75,9.75,400,3.28472697546915,3.28472697546915,3.28472697546915,3.28472697546915,1187.31329243672,0.0,1.0
1994-01-06,9.75,9.75,9.75,9.75,0,3.28472697546915,3.28472697546915,3.28472697546915,3.28472697546915,0,0.0,1.0
1994-01-07,9.25,9.25,9.25,9.25,400,3.11627943826561,3.11627943826561,3.11627943826561,3.11627943826561,1187.31329243672,0.0,1.0
1994-01-10,10.0,10.0,10.0,10.0,67,3.36895074407093,3.36895074407093,3.36895074407093,3.36895074407093,198.874976483151,0.0,1.0
1994-01-11,9.625,10.25,9.25,9.25,4000,3.24261509116827,3.4531745126727,3.11627943826561,3.11627943826561,11873.1329243672,0.0,1.0
1994-01-12,9.875,9.875,9.875,9.875,1000,3.32683885977004,3.32683885977004,3.32683885977004,3.32683885977004,2968.28323109181,0.0,1.0
1994-01-13,9.5,10.25,9.5,10.25,3667,3.20050320686738,3.4531745126727,3.20050320686738,3.4531745126727,10884.6946084137,0.0,1.0
1994-01-14,9.5,10.25,9.5,10.25,6600,3.20050320686738,3.4531745126727,3.20050320686738,3.4531745126727,19590.6693252059,0.0,1.0
1994-01-17,9.5,9.5,9.5,9.5,0,3.20050320686738,3.20050320686738,3.20050320686738,3.20050320686738,0,0.0,1.0
1994-01-18,10.25,10.25,10.25,10.25,600,3.4531745126727,3.4531745126727,3.4531745126727,3.4531745126727,1780.96993865508,0.0,1.0
1994-01-19,9.5,9.5,9.5,9.5,467,3.20050320686738,3.20050320686738,3.20050320686738,3.20050320686738,1386.18826891987,0.0,1.0
1994-01-20,9.5,9.5,9.5,9.5,1000,3.20050320686738,3.20050320686738,3.20050320686738,3.20050320686738,2968.28323109181,0.0,1.0
1994-01-21,10.25,10.25,10.25,10.25,600,3.4531745126727,3.4531745126727,3.4531745126727,3.4531745126727,1780.96993865508,0.0,1.0
1994-01-24,10.25,10.25,10.25,10.25,0,3.4531745126727,3.4531745126727,3.4531745126727,3.4531745126727,0,0.0,1.0
1994-01-25,10.25,10.25,10.25,10.25,1000,3.4531745126727,3.4531745126727,3.4531745126727,3.4531745126727,2968.28323109181,0.0,1.0
1994-01-26,9.5,9.5,9.5,9.5,200,3.20050320686738,3.20050320686738,3.20050320686738,3.20050320686738,593.656646218362,0.0,1.0
1994-01-27,9.5,9.5,9.5,9.5,0,3.20050320686738,3.20050320686738,3.20050320686738,3.20050320686738,0,0.0,1.0
1994-01-28,9.5,9.5,9.5,9.5,0,3.20050320686738,3.20050320686738,3.20050320686738,3.20050320686738,0,0.0,1.0
1994-01-31,10.25,10.25,10.25,10.25,3600,3.4531745126727,3.4531745126727,3.4531745126727,3.4531745126727,10685.8196319305,0.0,1.0
1994-02-01,9.5,10.25,9.5,9.5,3600,3.20050320686738,3.4531745126727,3.20050320686738,3.20050320686738,10685.8196319305,0.0,1.0
1994-02-02,10.0,10.0,9.5,9.5,1000,3.36895074407093,3.36895074407093,3.20050320686738,3.20050320686738,2968.2832310918,0.0,1.0
1994-02-03,10.25,10.5,10.0,10.5,2200,3.4531745126727,3.53739828127447,3.36895074407093,3.53739828127447,6530.22310840198,0.0,1.0
1994-02-04,10.0,10.0,9.75,9.75,4000,3.36895074407093,3.36895074407093,3.28472697546915,3.28472697546915,11873.1329243672,0.0,1.0
1994-02-07,9.5,10.25,9.5,10.25,1200,3.20050320686738,3.4531745126727,3.20050320686738,3.4531745126727,3561.93987731017,0.0,1.0
1994-02-08,10.0,10.0,9.5,9.5,1400,3.36895074407093,3.36895074407093,3.20050320686738,3.20050320686738,4155.59652352853,0.0,1.0
1994-02-09,10.0,10.0,10.0,10.0,600,3.36895074407093,3.36895074407093,3.36895074407093,3.36895074407093,1780.96993865508,0.0,1.0
1994-02-10,10.0,10.0,10.0,10.0,467,3.36895074407093,3.36895074407093,3.36895074407093,3.36895074407093,1386.18826891987,0.0,1.0
1994-02-11,10.0,10.0,10.0,10.0,0,3.36895074407093,3.36895074407093,3.36895074407093,3.36895074407093,0,0.0,1.0
1994-02-14,9.25,9.25,9.25,9.25,467,3.11627943826561,3.11627943826561,3.11627943826561,3.11627943826561,1386.18826891987,0.0,1.0
1994-02-15,10.0,10.0,10.0,10.0,267,3.36895074407093,3.36895074407093,3.36895074407093,3.36895074407093,792.531622701512,0.0,1.0
1994-02-16,9.5,9.5,9.25,9.25,2000,3.20050320686738,3.20050320686738,3.11627943826561,3.11627943826561,5936.56646218362,0.0,1.0
1994-02-17,9.5,9.5,9.5,9.5,3000,3.20050320686738,3.20050320686738,3.20050320686738,3.20050320686738,8904.84969327542,0.0,1.0
1994-02-18,9.5,10.0,9.25,10.0,6467,3.20050320686738,3.36895074407093,3.11627943826561,3.36895074407093,19195.8876554707,0.0,1.0
1994-02-22,9.25,10.0,9.25,10.0,2000,3.11627943826561,3.36895074407093,3.11627943826561,3.36895074407093,5936.56646218361,0.0,1.0
1994-02-23,9.25,9.5,9.25,9.25,9467,3.11627943826561,3.20050320686738,3.11627943826561,3.11627943826561,28100.7373487461,0.0,1.0
1994-02-24,9.25,9.25,9.25,9.25,400,3.11627943826561,3.11627943826561,3.11627943826561,3.11627943826561,1187.31329243672,0.0,1.0
1994-02-25,9.375,9.375,9.25,9.25,10000,3.15839132256649,3.15839132256649,3.11627943826561,3.11627943826561,29682.8323109181,0.0,1.0
1994-02-28,9.38,9.38,9.38,9.38,0,3.16007579793853,3.16007579793853,3.16007579793853,3.16007579793853,0,0.0,1.0
1994-03-01,9.38,9.38,9.38,9.38,0,3.16007579793853,3.16007579793853,3.16007579793853,3.16007579793853,0,0.0,1.0
1994-03-02,9.25,10.25,9.25,9.5,15267,3.11627943826561,3.4531745126727,3.11627943826561,3.20050320686738,45316.7800890786,0.0,1.0
1994-03-03,9.5,9.5,9.5,9.5,5000,3.20050320686738,3.20050320686738,3.20050320686738,3.20050320686738,14841.416155459,0.0,1.0
1994-03-04,9.5,9.5,9.5,9.5,0,3.20050320686738,3.20050320686738,3.20050320686738,3.20050320686738,0,0.0,1.0
1994-03-07,9.5,9.5,9.5,9.5,0,3.20050320686738,3.20050320686738,3.20050320686738,3.20050320686738,0,0.0,1.0
1994-03-08,9.5,9.5,9.5,9.5,0,3.20050320686738,3.20050320686738,3.20050320686738,3.20050320686738,0,0.0,1.0
1994-03-09,9.5,9.5,9.5,9.5,0,3.20050320686738,3.20050320686738,3.20050320686738,3.20050320686738,0,0.0,1.0
1994-03-10,9.5,9.5,9.5,9.5,0,3.20050320686738,3.20050320686738,3.20050320686738,3.20050320686738,0,0.0,1.0
1994-03-11,9.25,9.25,9.25,9.25,1000,3.11627943826561,3.11627943826561,3.11627943826561,3.11627943826561,2968.2832310918,0.0,1.0
1994-03-14,9.25,9.25,9.25,9.25,0,3.11627943826561,3.11627943826561,3.11627943826561,3.11627943826561,0,0.0,1.0
1994-03-15,9.25,9.25,9.25,9.25,0,3.11627943826561,3.11627943826561,3.11627943826561,3.11627943826561,0,0.0,1.0
1994-03-16,9.25,9.5,9.25,9.25,9000,3.11627943826561,3.20050320686738,3.11627943826561,3.11627943826561,26714.5490798262,0.0,1.0
1994-03-17,9.25,9.25,9.25,9.25,0,3.11627943826561,3.11627943826561,3.11627943826561,3.11627943826561,0,0.0,1.0
1994-03-18,9.25,9.25,9.25,9.25,0,3.11627943826561,3.11627943826561,3.11627943826561,3.11627943826561,0,0.0,1.0
1994-03-21,9.25,9.25,9.25,9.25,1000,3.11627943826561,3.11627943826561,3.11627943826561,3.11627943826561,2968.2832310918,0.0,1.0
1994-03-22,9.25,9.25,9.25,9.25,0,3.11627943826561,3.11627943826561,3.11627943826561,3.11627943826561,0,0.0,1.0
1994-03-23,10.0,10.0,10.0,10.0,200,3.36895074407093,3.36895074407093,3.36895074407093,3.36895074407093,593.656646218361,0.0,1.0
1994-03-24,10.0,10.25,9.625,10.25,7000,3.36895074407093,3.4531745126727,3.24261509116827,3.4531745126727,20777.9826176426,0.0,1.0
1994-03-25,9.5,9.75,9.5,9.5,3200,3.20050320686738,3.28472697546915,3.20050320686738,3.20050320686738,9498.50633949379,0.0,1.0
1994-03-28,9.5,9.5,9.5,9.5,0,3.20050320686738,3.20050320686738,3.20050320686738,3.20050320686738,0,0.0,1.0
1994-03-29,9.5,9.5,9.5,9.5,0,3.20050320686738,3.20050320686738,3.20050320686738,3.20050320686738,0,0.0,1.0
1994-03-30,9.5,9.5,9.5,9.5,0,3.20050320686738,3.20050320686738,3.20050320686738,3.20050320686738,0,0.0,1.0
1994-03-31,9.5,10.25,9.5,10.25,1067,3.20050320686738,3.4531745126727,3.20050320686738,3.4531745126727,3167.15820757496,0.0,1.0
1994-04-04,9.625,9.625,9.5,9.5,3000,3.24261509116827,3.24261509116827,3.20050320686738,3.20050320686738,8904.84969327542,0.0,1.0
1994-04-05,9.5,9.5,9.5,9.5,3000,3.21397900984366,3.21397900984366,3.21397900984366,3.21397900984366,8867.51279728686,0.04,1.0
1994-04-06,9.5,9.5,9.5,9.5,0,3.21397900984366,3.21397900984366,3.21397900984366,3.21397900984366,0,0.0,1.0
1994-04-07,9.25,9.75,9.25,9.75,2267,3.12940061484778,3.29855740483955,3.12940061484778,3.29855740483955,6700.88383714976,0.0,1.0
1994-04-08,10.0,10.0,10.0,10.0,1600,3.38313579983544,3.38313579983544,3.38313579983544,3.38313579983544,4729.34015855298,0.0,1.0
1994-04-11,9.563,9.563,9.5,9.5,5800,3.23529276538263,3.23529276538263,3.21397900984366,3.21397900984366,17143.8580747546,0.0,1.0
1994-04-12,9.56,9.56,9.56,9.56,0,3.23427782464268,3.23427782464268,3.23427782464268,3.23427782464268,0,0.0,1.0
1994-04-13,9.5,9.5,9.5,9.5,2000,3.21397900984366,3.21397900984366,3.21397900984366,3.21397900984366,5911.67519819124,0.0,1.0
1994-04-14,9.5,10.25,9.5,10.25,2467,3.21397900984366,3.46771419483132,3.21397900984366,3.46771419483132,7292.05135696889,0.0,1.0
1994-04-15,9.75,9.75,9.75,9.75,1000,3.29855740483955,3.29855740483955,3.29855740483955,3.29855740483955,2955.83759909562,0.0,1.0
1994-04-18,9.75,9.75,9.75,9.75,0,3.29855740483955,3.29855740483955,3.29855740483955,3.29855740483955,0,0.0,1.0
1994-04-19,9.75,9.75,9.75,9.75,0,3.29855740483955,3.29855740483955,3.29855740483955,3.29855740483955,0,0.0,1.0
1994-04-20,9.375,9.5,9.25,9.25,5600,3.17168981234572,3.21397900984366,3.12940061484778,3.12940061484778,16552.6905549355,0.0,1.0
1994-04-21,9.5,9.5,9.5,9.5,267,3.21397900984366,3.21397900984366,3.21397900984366,3.21397900984366,789.20863895853,0.0,1.0
1994-04-22,9.5,9.5,9.5,9.5,0,3.21397900984366,3.21397900984366,3.21397900984366,3.21397900984366,0,0.0,1.0
1994-04-25,9.5,9.5,9.5,9.5,0,3.21397900984366,3.21397900984366,3.21397900984366,3.21397900984366,0,0.0,1.0
1994-04-26,9.563,10.0,9.5,9.5,29000,3.23529276538263,3.38313579983544,3.21397900984366,3.21397900984366,85719.2903737728,0.0,1.0
1994-04-28,9.75,10.13,9.5,10.13,27000,3.29855740483955,3.4271165652333,3.21397900984366,3.4271165652333,79807.6151755816,0.0,1.0
1994-04-29,9.75,9.75,9.75,9.75,0,3.29855740483955,3.29855740483955,3.29855740483955,3.29855740483955,0,0.0,1.0
1994-05-02,9.5,9.5,9.5,9.5,467,3.21397900984366,3.21397900984366,3.21397900984366,3.21397900984366,1380.37615877765,0.0,1.0
1994-05-03,10.5,10.5,9.75,9.75,1667,3.55229258982721,3.55229258982721,3.29855740483955,3.29855740483955,4927.38127769239,0.0,1.0
1994-05-04,10.5,10.5,10.5,10.5,0,3.55229258982721,3.55229258982721,3.55229258982721,3.55229258982721,0,0.0,1.0
1994-05-05,10.5,10.5,10.5,10.5,0,3.55229258982721,3.55229258982721,3.55229258982721,3.55229258982721,0,0.0,1.0
1994-05-06,9.5,9.5,9.5,9.5,1600,3.21397900984366,3.21397900984366,3.21397900984366,3.21397900984366,4729.34015855299,0.0,1.0
1994-05-09,10.0,10.0,9.75,9.75,11667,3.38313579983544,3.38313579983544,3.29855740483955,3.29855740483955,34485.7572686485,0.0,1.0
1994-05-10,10.0,10.0,10.0,10.0,0,3.38313579983544,3.38313579983544,3.38313579983544,3.38313579983544,0,0.0,1.0
1994-05-11,10.0,10.0,10.0,10.0,0,3.38313579983544,3.38313579983544,3.38313579983544,3.38313579983544,0,0.0,1.0
1994-05-12,10.0,10.0,10.0,10.0,0,3.38313579983544,3.38313579983544,3.38313579983544,3.38313579983544,0,0.0,1.0
1994-05-13,9.5,10.0,9.5,10.0,2867,3.21397900984366,3.38313579983544,3.21397900984366,3.38313579983544,8474.38639660714,0.0,1.0
1994-05-16,9.5,9.5,9.5,9.5,0,3.21397900984366,3.21397900984366,3.21397900984366,3.21397900984366,0,0.0,1.0
1994-05-17,9.5,9.5,9.5,9.5,2000,3.21397900984366,3.21397900984366,3.21397900984366,3.21397900984366,5911.67519819124,0.0,1.0
1994-05-18,9.5,9.5,9.5,9.5,0,3.21397900984366,3.21397900984366,3.21397900984366,3.21397900984366,0,0.0,1.0
1994-05-19,10.0,10.0,10.0,10.0,400,3.38313579983544,3.38313579983544,3.38313579983544,3.38313579983544,1182.33503963824,0.0,1.0
1994-05-20,9.5,9.5,9.5,9.5,1800,3.21397900984366,3.21397900984366,3.21397900984366,3.21397900984366,5320.50767837212,0.0,1.0
1994-05-23,9.125,9.5,8.875,9.5,12600,3.08711141734983,3.21397900984366,3.00253302235395,3.21397900984366,37243.5537486048,0.0,1.0
1994-05-24,9.0,9.0,9.0,9.0,67,3.04482221985189,3.04482221985189,3.04482221985189,3.04482221985189,198.041119139406,0.0,1.0
1994-05-25,9.625,9.75,9.0,9.0,1400,3.25626820734161,3.29855740483955,3.04482221985189,3.04482221985189,4138.17263873386,0.0,1.0
1994-05-26,9.75,10.0,9.5,9.5,11000,3.29855740483955,3.38313579983544,3.21397900984366,3.21397900984366,32514.2135900518,0.0,1.0
1994-05-27,10.13,10.25,9.5,9.5,3600,3.4271165652333,3.46771419483132,3.21397900984366,3.21397900984366,10641.0153567442,0.0,1.0
1994-05-31,10.12,10.12,10.12,10.12,0,3.42373342943346,3.42373342943346,3.42373342943346,3.42373342943346,0,0.0,1.0
1994-06-01,10.5,10.5,10.5,10.5,1200,3.55229258982721,3.55229258982721,3.55229258982721,3.55229258982721,3547.00511891474,0.0,1.0
1994-06-02,9.875,9.875,9.75,9.75,4000,3.34084660233749,3.34084660233749,3.29855740483955,3.29855740483955,11823.3503963825,0.0,1.0
1994-06-03,10.5,10.5,10.0,10.5,3267,3.55229258982721,3.55229258982721,3.38313579983544,3.55229258982721,9656.72143624537,0.0,1.0
1994-06-06,10.5,10.5,10.5,10.5,1000,3.55229258982721,3.55229258982721,3.55229258982721,3.55229258982721,2955.83759909561,0.0,1.0
1994-06-07,10.0,10.5,10.0,10.5,1200,3.38313579983544,3.55229258982721,3.38313579983544,3.55229258982721,3547.00511891473,0.0,1.0
1994-06-08,10.5,10.5,10.5,10.5,467,3.55229258982721,3.55229258982721,3.55229258982721,3.55229258982721,1380.37615877765,0.0,1.0
1994-06-09,10.5,10.5,10.5,10.5,467,3.55229258982721,3.55229258982721,3.55229258982721,3.55229258982721,1380.37615877765,0.0,1.0
1994-06-10,10.5,10.5,10.5,10.5,0,3.55229258982721,3.55229258982721,3.55229258982721,3.55229258982721,0,0.0,1.0
1994-06-13,10.5,10.5,10.5,10.5,200,3.55229258982721,3.55229258982721,3.55229258982721,3.55229258982721,591.167519819123,0.0,1.0
1994-06-14,10.75,11.75,10.5,11.0,6600,3.63687098482309,3.97518456480664,3.55229258982721,3.72144937981898,19508.5281540311,0.0,1.0
1994-06-15,11.0,11.0,10.75,10.75,667,3.72144937981898,3.72144937981898,3.63687098482309,3.63687098482309,1971.54367859678,0.0,1.0
1994-06-16,11.5,11.5,11.5,11.5,1200,3.89060616981075,3.89060616981075,3.89060616981075,3.89060616981075,3547.00511891474,0.0,1.0
1994-06-17,11.75,11.75,11.0,11.25,2400,3.97518456480664,3.97518456480664,3.72144937981898,3.80602777481486,7094.01023782947,0.0,1.0
1994-06-20,10.5,11.5,10.5,11.5,11400,3.55229258982721,3.89060616981075,3.55229258982721,3.89060616981075,33696.54862969,0.0,1.0
1994-06-21,10.75,11.0,10.75,11.0,3400,3.63687098482309,3.72144937981898,3.63687098482309,3.72144937981898,10049.8478369251,0.0,1.0
1994-06-22,10.75,11.25,10.63,11.0,19467,3.63687098482309,3.80602777481486,3.59627335522507,3.72144937981898,57541.2905415944,0.0,1.0
1994-06-23,11.25,11.25,10.75,11.25,11467,3.80602777481486,3.80602777481486,3.63687098482309,3.80602777481486,33894.5897488295,0.0,1.0
1994-06-24,10.5,11.13,10.5,10.5,6467,3.55229258982721,3.76543014521684,3.55229258982721,3.55229258982721,19115.4017533513,0.0,1.0
1994-06-27,11.13,11.5,10.5,10.5,4267,3.76543014521684,3.89060616981075,3.55229258982721,3.55229258982721,12612.559035341,0.0,1.0
1994-06-28,10.94,11.25,10.81,11.25,8600,3.70115056501997,3.80602777481486,3.65716979962211,3.80602777481486,25420.2033522223,0.0,1.0
1994-06-29,10.88,11.0,10.5,11.0,3867,3.68085175022095,3.72144937981898,3.55229258982721,3.72144937981898,11430.2239957028,0.0,1.0
1994-06-30,11.5,11.5,11.13,11.25,22000,3.89060616981075,3.89060616981075,3.76543014521684,3.80602777481486,65028.4271801036,0.0,1.0
1994-07-01,11.5,11.5,11.25,11.25,4267,3.89060616981075,3.89060616981075,3.80602777481486,3.80602777481486,12612.559035341,0.0,1.0
1994-07-05,11.0,11.5,11.0,11.5,800,3.73498192301832,3.90475382861006,3.73498192301832,3.90475382861006,2356.10243406172,0.04,1.0
1994-07-06,11.25,11.5,11.0,11.0,12400,3.81986787581419,3.90475382861006,3.73498192301832,3.73498192301832,36519.5877279567,0.0,1.0
1994-07-07,11.25,11.25,11.25,11.25,0,3.81986787581419,3.81986787581419,3.81986787581419,3.81986787581419,0,0.0,1.0
1994-07-08,11.25,11.25,11.25,11.25,0,3.81986787581419,3.81986787581419,3.81986787581419,3.81986787581419,0,0.0,1.0
1994-07-11,11.75,11.75,11.5,11.5,17667,3.98963978140593,3.98963978140593,3.90475382861006,3.90475382861006,52031.5771282106,0.0,1.0
1994-07-12,11.25,11.25,11.25,11.25,1000,3.81986787581419,3.81986787581419,3.81986787581419,3.81986787581419,2945.12804257716,0.0,1.0
1994-07-13,11.38,11.38,11.38,11.38,3200,3.86400857126804,3.86400857126804,3.86400857126804,3.86400857126804,9424.4097362469,0.0,1.0
1994-07-14,11.25,11.25,11.25,11.25,267,3.81986787581419,3.81986787581419,3.81986787581419,3.81986787581419,786.3491873681,0.0,1.0
1994-07-15,11.75,11.75,11.75,11.75,467,3.98963978140593,3.98963978140593,3.98963978140593,3.98963978140593,1375.37479588353,0.0,1.0
1994-07-18,11.25,11.75,11.25,11.75,3200,3.81986787581419,3.98963978140593,3.81986787581419,3.98963978140593,9424.4097362469,0.0,1.0
1994-07-19,12.0,12.0,11.25,11.25,2200,4.0745257342018,4.0745257342018,3.81986787581419,3.81986787581419,6479.28169366975,0.0,1.0
1994-07-20,12.0,12.0,12.0,12.0,400,4.0745257342018,4.0745257342018,4.0745257342018,4.0745257342018,1178.05121703086,0.0,1.0
1994-07-21,11.25,11.75,11.25,11.75,1600,3.81986787581419,3.98963978140593,3.81986787581419,3.98963978140593,4712.20486812345,0.0,1.0
1994-07-22,11.38,11.38,11.38,11.38,267,3.86400857126804,3.86400857126804,3.86400857126804,3.86400857126804,786.349187368101,0.0,1.0
1994-07-25,11.37,11.37,11.37,11.37,0,3.86061313315621,3.86061313315621,3.86061313315621,3.86061313315621,0,0.0,1.0
1994-07-26,11.25,11.25,11.25,11.25,67,3.81986787581419,3.81986787581419,3.81986787581419,3.81986787581419,197.323578852669,0.0,1.0
1994-07-27,11.25,11.25,11.25,11.25,25867,3.81986787581419,3.81986787581419,3.81986787581419,3.81986787581419,76181.6270773433,0.0,1.0
1994-07-28,11.0,11.0,11.0,11.0,67,3.73498192301832,3.73498192301832,3.73498192301832,3.73498192301832,197.323578852669,0.0,1.0
1994-07-29,11.5,11.75,11.0,11.75,4867,3.90475382861006,3.98963978140593,3.73498192301832,3.98963978140593,14333.938183223,0.0,1.0
1994-08-01,11.75,12.0,11.5,12.0,6667,3.98963978140593,4.0745257342018,3.90475382861006,4.0745257342018,19635.1686598619,0.0,1.0
1994-08-02,11.5,11.63,11.5,11.63,400,3.90475382861006,3.94889452406392,3.90475382861006,3.94889452406392,1178.05121703086,0.0,1.0
1994-08-03,11.63,11.75,11.25,11.75,1867,3.94889452406392,3.98963978140593,3.81986787581419,3.98963978140593,5498.55405549154,0.0,1.0
1994-08-04,11.75,11.75,11.75,11.75,1467,3.98963978140593,3.98963978140593,3.98963978140593,3.98963978140593,4320.50283846069,0.0,1.0
1994-08-05,11.75,11.75,11.63,11.63,4267,3.98963978140593,3.98963978140593,3.94889452406392,3.94889452406392,12566.8613576767,0.0,1.0
1994-08-08,11.75,11.75,11.25,11.5,4467,3.98963978140593,3.98963978140593,3.81986787581419,3.90475382861006,13155.8869661922,0.0,1.0
1994-08-09,11.25,11.25,11.25,11.25,67,3.81986787581419,3.81986787581419,3.81986787581419,3.81986787581419,197.323578852669,0.0,1.0
1994-08-10,11.25,11.25,11.25,11.25,0,3.81986787581419,3.81986787581419,3.81986787581419,3.81986787581419,0,0.0,1.0
1994-08-11,11.25,11.25,11.25,11.25,0,3.81986787581419,3.81986787581419,3.81986787581419,3.81986787581419,0,0.0,1.0
1994-08-12,11.0,11.75,11.0,11.75,400,3.73498192301832,3.98963978140593,3.73498192301832,3.98963978140593,1178.05121703086,0.0,1.0
1994-08-15,11.75,11.75,11.0,11.75,1267,3.98963978140593,3.98963978140593,3.73498192301832,3.98963978140593,3731.47722994526,0.0,1.0
1994-08-16,11.38,11.38,11.0,11.0,8000,3.86400857126804,3.86400857126804,3.73498192301832,3.73498192301832,23561.0243406173,0.0,1.0
1994-08-17,11.5,11.75,11.25,11.75,4600,3.90475382861006,3.98963978140593,3.81986787581419,3.98963978140593,13547.5889958549,0.0,1.0
1994-08-18,11.25,11.25,11.25,11.25,1000,3.81986787581419,3.81986787581419,3.81986787581419,3.81986787581419,2945.12804257716,0.0,1.0
1994-08-19,12.0,12.0,12.0,12.0,800,4.0745257342018,4.0745257342018,4.0745257342018,4.0745257342018,2356.10243406173,0.0,1.0
1994-08-22,11.38,11.5,10.75,11.5,5067,3.86400857126804,3.90475382861006,3.65009597022245,3.90475382861006,14922.9637917385,0.0,1.0
1994-08-23,11.37,11.37,11.37,11.37,0,3.86061313315621,3.86061313315621,3.86061313315621,3.86061313315621,0,0.0,1.0
1994-08-24,11.5,11.5,11.5,11.5,2467,3.90475382861006,3.90475382861006,3.90475382861006,3.90475382861006,7265.63088103784,0.0,1.0
1994-08-25,11.5,11.5,11.5,11.5,67,3.90475382861006,3.90475382861006,3.90475382861006,3.90475382861006,197.323578852669,0.0,1.0
1994-08-26,11.5,11.5,11.5,11.5,200,3.90475382861006,3.90475382861006,3.90475382861006,3.90475382861006,589.025608515431,0.0,1.0
1994-08-29,11.0,11.0,11.0,11.0,2000,3.73498192301832,3.73498192301832,3.73498192301832,3.73498192301832,5890.25608515431,0.0,1.0
1994-08-30,11.25,11.25,11.0,11.0,400,3.81986787581419,3.81986787581419,3.73498192301832,3.73498192301832,1178.05121703086,0.0,1.0
1994-08-31,11.25,11.25,11.25,11.25,0,3.81986787581419,3.81986787581419,3.81986787581419,3.81986787581419,0,0.0,1.0
1994-09-01,11.25,11.25,11.25,11.25,0,3.81986787581419,3.81986787581419,3.81986787581419,3.81986787581419,0,0.0,1.0
1994-09-02,11.0,11.5,11.0,11.5,1067,3.73498192301832,3.90475382861006,3.73498192301832,3.90475382861006,3142.45162142982,0.0,1.0
1994-09-06,11.0,11.0,11.0,11.0,0,3.73498192301832,3.73498192301832,3.73498192301832,3.73498192301832,0,0.0,1.0
1994-09-07,11.0,11.0,11.0,11.0,1467,3.73498192301832,3.73498192301832,3.73498192301832,3.73498192301832,4320.50283846068,0.0,1.0
1994-09-08,11.25,11.25,10.75,10.75,1600,3.81986787581419,3.81986787581419,3.65009597022245,3.65009597022245,4712.20486812345,0.0,1.0
1994-09-09,11.5,11.5,11.5,11.5,2000,3.90475382861006,3.90475382861006,3.90475382861006,3.90475382861006,5890.25608515431,0.0,1.0
1994-09-12,10.75,10.75,10.75,10.75,1467,3.65009597022245,3.65009597022245,3.65009597022245,3.65009597022245,4320.50283846068,0.0,1.0
1994-09-13,11.5,11.5,11.5,11.5,1000,3.90475382861006,3.90475382861006,3.90475382861006,3.90475382861006,2945.12804257716,0.0,1.0
1994-09-14,11.5,11.5,11.5,11.5,867,3.90475382861006,3.90475382861006,3.90475382861006,3.90475382861006,2553.42601291439,0.0,1.0
1994-09-15,10.75,11.25,10.75,11.25,1667,3.65009597022245,3.81986787581419,3.65009597022245,3.81986787581419,4909.52844697612,0.0,1.0
1994-09-16,11.0,11.25,10.75,10.75,1400,3.73498192301832,3.81986787581419,3.65009597022245,3.65009597022245,4123.17925960802,0.0,1.0
1994-09-19,11.5,11.5,10.75,10.75,2000,3.90475382861006,3.90475382861006,3.65009597022245,3.65009597022245,5890.25608515431,0.0,1.0
1994-09-20,11.0,11.0,11.0,11.0,1000,3.73498192301832,3.73498192301832,3.73498192301832,3.73498192301832,2945.12804257715,0.0,1.0
1994-09-21,11.0,11.0,11.0,11.0,0,3.73498192301832,3.73498192301832,3.73498192301832,3.73498192301832,0,0.0,1.0
1994-09-22,10.75,10.75,10.75,10.75,4267,3.65009597022245,3.65009597022245,3.65009597022245,3.65009597022245,12566.8613576767,0.0,1.0
1994-09-23,11.0,11.5,10.63,10.63,39467,3.73498192301832,3.90475382861006,3.60935071288043,3.60935071288043,116235.368456393,0.0,1.0
1994-09-26,11.0,11.0,11.0,11.0,0,3.73498192301832,3.73498192301832,3.73498192301832,3.73498192301832,0,0.0,1.0
1994-09-27,11.5,11.5,10.75,10.75,1467,3.90475382861006,3.90475382861006,3.65009597022245,3.65009597022245,4320.50283846069,0.0,1.0
1994-09-28,11.0,11.0,10.5,10.5,6000,3.73498192301832,3.73498192301832,3.56521001742658,3.56521001742658,17670.7682554629,0.0,1.0
1994-09-29,11.0,11.25,10.75,10.75,3067,3.73498192301832,3.81986787581419,3.65009597022245,3.65009597022245,9032.70770658413,0.0,1.0
1994-09-30,11.25,11.25,11.25,11.25,67,3.81986787581419,3.81986787581419,3.81986787581419,3.81986787581419,197.323578852669,0.0,1.0
1994-10-03,11.25,11.25,11.25,11.25,400,3.81986787581419,3.81986787581419,3.81986787581419,3.81986787581419,1178.05121703086,0.0,1.0
1994-10-04,11.25,11.25,11.25,11.25,0,3.83344962826153,3.83344962826153,3.83344962826153,3.83344962826153,0,0.04,1.0
1994-10-05,10.5,10.63,10.5,10.63,3467,3.57788631971076,3.62218395985956,3.57788631971076,3.62218395985956,10174.5826298201,0.0,1.0
1994-10-06,10.5,10.5,10.5,10.5,0,3.57788631971076,3.57788631971076,3.57788631971076,3.57788631971076,0,0.0,1.0
1994-10-07,10.5,10.5,10.5,10.5,400,3.57788631971076,3.57788631971076,3.57788631971076,3.57788631971076,1173.87743061091,0.0,1.0
1994-10-10,10.5,10.5,10.5,10.5,0,3.57788631971076,3.57788631971076,3.57788631971076,3.57788631971076,0,0.0,1.0
1994-10-11,10.5,10.5,10.5,10.5,0,3.57788631971076,3.57788631971076,3.57788631971076,3.57788631971076,0,0.0,1.0
1994-10-12,10.5,10.88,10.5,10.88,3867,3.57788631971076,3.70737172937649,3.57788631971076,3.70737172937649,11348.460060431,0.0,1.0
1994-10-13,11.0,11.0,11.0,11.0,3000,3.74826185874461,3.74826185874461,3.74826185874461,3.74826185874461,8804.08072958183,0.0,1.0
1994-10-14,11.0,11.0,11.0,11.0,0,3.74826185874461,3.74826185874461,3.74826185874461,3.74826185874461,0,0.0,1.0
1994-10-17,10.5,10.5,10.5,10.5,1600,3.57788631971076,3.57788631971076,3.57788631971076,3.57788631971076,4695.50972244365,0.0,1.0
1994-10-18,10.5,10.5,10.5,10.5,667,3.57788631971076,3.57788631971076,3.57788631971076,3.57788631971076,1957.4406155437,0.0,1.0
1994-10-19,10.5,10.5,10.5,10.5,67,3.57788631971076,3.57788631971076,3.57788631971076,3.57788631971076,196.624469627328,0.0,1.0
1994-10-20,11.0,11.0,11.0,11.0,467,3.74826185874461,3.74826185874461,3.74826185874461,3.74826185874461,1370.50190023824,0.0,1.0
1994-10-21,11.0,11.0,11.0,11.0,0,3.74826185874461,3.74826185874461,3.74826185874461,3.74826185874461,0,0.0,1.0
1994-10-24,10.5,10.5,10.5,10.5,2000,3.57788631971076,3.57788631971076,3.57788631971076,3.57788631971076,5869.38715305456,0.0,1.0
1994-10-25,11.0,11.0,11.0,11.0,3467,3.74826185874461,3.74826185874461,3.74826185874461,3.74826185874461,10174.5826298201,0.0,1.0
1994-10-26,10.5,10.5,10.5,10.5,2067,3.57788631971076,3.57788631971076,3.57788631971076,3.57788631971076,6066.01162268189,0.0,1.0
1994-10-27,11.0,11.0,11.0,11.0,2200,3.74826185874461,3.74826185874461,3.74826185874461,3.74826185874461,6456.32586836001,0.0,1.0
1994-10-28,11.0,11.0,11.0,11.0,67,3.74826185874461,3.74826185874461,3.74826185874461,3.74826185874461,196.624469627328,0.0,1.0
1994-10-31,10.75,10.75,10.75,10.75,1467,3.66307408922769,3.66307408922769,3.66307408922769,3.66307408922769,4305.19547676551,0.0,1.0
1994-11-01,11.0,11.0,10.25,10.75,2067,3.74826185874461,3.74826185874461,3.49269855019384,3.66307408922769,6066.01162268188,0.0,1.0
1994-11-02,11.0,11.0,10.5,10.5,467,3.74826185874461,3.74826185874461,3.57788631971076,3.57788631971076,1370.50190023824,0.0,1.0
1994-11-03,11.0,11.0,11.0,11.0,0,3.74826185874461,3.74826185874461,3.74826185874461,3.74826185874461,0,0.0,1.0
1994-11-04,10.5,10.5,10.5,10.5,267,3.57788631971076,3.57788631971076,3.57788631971076,3.57788631971076,783.563184932784,0.0,1.0
1994-11-07,11.25,11.25,10.5,10.5,9800,3.83344962826153,3.83344962826153,3.57788631971076,3.57788631971076,28759.9970499673,0.0,1.0
1994-11-08,10.63,11.25,10.5,11.25,3800,3.62218395985956,3.83344962826153,3.57788631971076,3.83344962826153,11151.8355908037,0.0,1.0
1994-11-09,10.88,10.88,10.88,10.88,400,3.70737172937649,3.70737172937649,3.70737172937649,3.70737172937649,1173.87743061091,0.0,1.0
1994-11-10,10.88,10.88,10.88,10.88,0,3.70737172937649,3.70737172937649,3.70737172937649,3.70737172937649,0,0.0,1.0
1994-11-11,10.88,10.88,10.88,10.88,0,3.70737172937649,3.70737172937649,3.70737172937649,3.70737172937649,0,0.0,1.0
1994-11-14,10.5,10.5,10.5,10.5,467,3.57788631971076,3.57788631971076,3.57788631971076,3.57788631971076,1370.50190023824,0.0,1.0
1994-11-15,10.5,10.5,10.5,10.5,0,3.57788631971076,3.57788631971076,3.57788631971076,3.57788631971076,0,0.0,1.0
1994-11-16,10.25,10.63,10.25,10.25,1067,3.49269855019384,3.62218395985956,3.49269855019384,3.49269855019384,3131.31804615461,0.0,1.0
1994-11-17,10.63,10.63,10.25,10.25,1200,3.62218395985956,3.62218395985956,3.49269855019384,3.49269855019384,3521.63229183274,0.0,1.0
1994-11-18,9.75,9.75,9.75,9.75,467,3.32232301115999,3.32232301115999,3.32232301115999,3.32232301115999,1370.50190023824,0.0,1.0
1994-11-21,9.75,9.75,9.75,9.75,0,3.32232301115999,3.32232301115999,3.32232301115999,3.32232301115999,0,0.0,1.0
1994-11-22,9.5,9.75,9.5,9.75,6667,3.23713524164307,3.32232301115999,3.23713524164307,3.32232301115999,19565.6020747074,0.0,1.0
1994-11-23,9.75,9.75,9.75,9.75,1200,3.32232301115999,3.32232301115999,3.32232301115999,3.32232301115999,3521.63229183274,0.0,1.0
1994-11-25,9.5,9.5,9.25,9.25,2000,3.23713524164307,3.23713524164307,3.15194747212615,3.15194747212615,5869.38715305456,0.0,1.0
1994-11-28,9.375,9.75,9.375,9.75,800,3.19454135688461,3.32232301115999,3.19454135688461,3.32232301115999,2347.75486122182,0.0,1.0
1994-11-29,9.38,9.38,9.38,9.38,0,3.19624511227495,3.19624511227495,3.19624511227495,3.19624511227495,0,0.0,1.0
1994-11-30,9.25,9.75,9.0,9.75,2867,3.15194747212615,3.32232301115999,3.06675970260922,3.32232301115999,8413.7664839037,0.0,1.0
1994-12-01,9.75,9.75,9.75,9.75,467,3.32232301115999,3.32232301115999,3.32232301115999,3.32232301115999,1370.50190023824,0.0,1.0
1994-12-02,9.75,9.75,9.75,9.75,0,3.32232301115999,3.32232301115999,3.32232301115999,3.32232301115999,0,0.0,1.0
1994-12-05,10.0,10.0,10.0,10.0,1000,3.40751078067692,3.40751078067692,3.40751078067692,3.40751078067692,2934.69357652728,0.0,1.0
1994-12-06,9.5,9.75,9.5,9.75,2000,3.23713524164307,3.32232301115999,3.23713524164307,3.32232301115999,5869.38715305456,0.0,1.0
1994-12-07,10.0,10.0,10.0,10.0,67,3.40751078067692,3.40751078067692,3.40751078067692,3.40751078067692,196.624469627327,0.0,1.0
1994-12-08,9.375,10.0,9.375,10.0,667,3.19454135688461,3.40751078067692,3.19454135688461,3.40751078067692,1957.44061554369,0.0,1.0
1994-12-09,9.25,9.25,9.25,9.25,1000,3.15194747212615,3.15194747212615,3.15194747212615,3.15194747212615,2934.69357652728,0.0,1.0
1994-12-12,9.75,9.75,9.75,9.75,267,3.32232301115999,3.32232301115999,3.32232301115999,3.32232301115999,783.563184932784,0.0,1.0
1994-12-13,10.0,10.0,9.25,9.25,1467,3.40751078067692,3.40751078067692,3.15194747212615,3.15194747212615,4305.19547676551,0.0,1.0
1994-12-14,10.0,10.0,10.0,10.0,0,3.40751078067692,3.40751078067692,3.40751078067692,3.40751078067692,0,0.0,1.0
1994-12-15,10.0,10.0,9.625,9.625,1667,3.40751078067692,3.40751078067692,3.27972912640153,3.27972912640153,4892.13419207097,0.0,1.0
1994-12-16,10.0,10.0,10.0,10.0,3467,3.40751078067692,3.40751078067692,3.40751078067692,3.40751078067692,10174.5826298201,0.0,1.0
1994-12-19,9.5,10.25,9.5,10.25,6267,3.23713524164307,3.49269855019384,3.23713524164307,3.49269855019384,18391.7246440965,0.0,1.0
1994-12-20,10.25,10.25,9.75,9.75,1267,3.49269855019384,3.49269855019384,3.32232301115999,3.32232301115999,3718.25676146006,0.0,1.0
1994-12-21,10.25,10.25,10.25,10.25,0,3.49269855019384,3.49269855019384,3.49269855019384,3.49269855019384,0,0.0,1.0
1994-12-22,9.5,9.5,9.5,9.5,200,3.23713524164307,3.23713524164307,3.23713524164307,3.23713524164307,586.938715305456,0.0,1.0
1994-12-23,9.5,9.5,9.5,9.5,1000,3.23713524164307,3.23713524164307,3.23713524164307,3.23713524164307,2934.69357652728,0.0,1.0
1994-12-27,9.5,9.5,9.5,9.5,0,3.23713524164307,3.23713524164307,3.23713524164307,3.23713524164307,0,0.0,1.0
1994-12-28,9.5,9.5,9.5,9.5,4467,3.23713524164307,3.23713524164307,3.23713524164307,3.23713524164307,13109.2762063474,0.0,1.0
1994-12-29,10.0,10.25,9.5,9.5,1067,3.40751078067692,3.49269855019384,3.23713524164307,3.23713524164307,3131.3180461546,0.0,1.0
1994-12-30,10.25,10.25,9.5,9.5,1600,3.49269855019384,3.49269855019384,3.23713524164307,3.23713524164307,4695.50972244364,0.0,1.0
1995-01-03,10.25,10.25,10.25,10.25,67,3.49269855019384,3.49269855019384,3.49269855019384,3.49269855019384,196.624469627328,0.0,1.0
1995-01-04,10.25,10.25,10.25,10.25,0,3.50973610409722,3.50973610409722,3.50973610409722,3.50973610409722,0,0.05,1.0
1995-01-05,10.25,10.25,10.25,10.25,0,3.50973610409722,3.50973610409722,3.50973610409722,3.50973610409722,0,0.0,1.0
1995-01-06,10.25,10.25,10.25,10.25,0,3.50973610409722,3.50973610409722,3.50973610409722,3.50973610409722,0,0.0,1.0
1995-01-09,10.25,10.25,10.25,10.25,0,3.50973610409722,3.50973610409722,3.50973610409722,3.50973610409722,0,0.0,1.0
1995-01-10,10.25,10.25,10.25,10.25,0,3.50973610409722,3.50973610409722,3.50973610409722,3.50973610409722,0,0.0,1.0
1995-01-11,10.25,10.25,10.25,10.25,0,3.50973610409722,3.50973610409722,3.50973610409722,3.50973610409722,0,0.0,1.0
1995-01-12,9.5,9.5,9.5,9.5,400,3.25292614526084,3.25292614526084,3.25292614526084,3.25292614526084,1168.17899648173,0.0,1.0
1995-01-13,9.5,9.5,9.5,9.5,0,3.25292614526084,3.25292614526084,3.25292614526084,3.25292614526084,0,0.0,1.0
1995-01-16,9.5,9.5,9.5,9.5,0,3.25292614526084,3.25292614526084,3.25292614526084,3.25292614526084,0,0.0,1.0
1995-01-17,9.5,9.5,9.5,9.5,0,3.25292614526084,3.25292614526084,3.25292614526084,3.25292614526084,0,0.0,1.0
1995-01-18,9.875,9.875,9.875,9.875,3000,3.38133112467903,3.38133112467903,3.38133112467903,3.38133112467903,8761.342473613,0.0,1.0
1995-01-19,9.87,9.87,9.87,9.87,0,3.37961905828679,3.37961905828679,3.37961905828679,3.37961905828679,0,0.0,1.0
1995-01-20,10.25,10.25,10.13,10.25,5200,3.50973610409722,3.50973610409722,3.4686465106834,3.50973610409722,15186.3269542625,0.0,1.0
1995-01-23,9.75,9.75,9.75,9.75,267,3.33852946487297,3.33852946487297,3.33852946487297,3.33852946487297,779.759480151556,0.0,1.0
1995-01-24,10.75,10.75,10.75,10.75,1267,3.68094274332148,3.68094274332148,3.68094274332148,3.68094274332148,3700.20697135589,0.0,1.0
1995-01-25,10.75,10.75,10.75,10.75,0,3.68094274332148,3.68094274332148,3.68094274332148,3.68094274332148,0,0.0,1.0
1995-01-26,10.75,10.75,10.75,10.75,0,3.68094274332148,3.68094274332148,3.68094274332148,3.68094274332148,0,0.0,1.0
1995-01-27,10.75,10.75,10.75,10.75,0,3.68094274332148,3.68094274332148,3.68094274332148,3.68094274332148,0,0.0,1.0
1995-01-30,9.75,9.75,9.75,9.75,67,3.33852946487297,3.33852946487297,3.33852946487297,3.33852946487297,195.66998191069,0.0,1.0
1995-01-31,10.75,10.75,9.75,9.75,1067,3.68094274332148,3.68094274332148,3.33852946487297,3.33852946487297,3116.11747311502,0.0,1.0
1995-02-01,10.75,10.75,10.75,10.75,0,3.68094274332148,3.68094274332148,3.68094274332148,3.68094274332148,0,0.0,1.0
1995-02-02,10.75,10.75,10.75,10.75,0,3.68094274332148,3.68094274332148,3.68094274332148,3.68094274332148,0,0.0,1.0
1995-02-03,10.75,10.75,10.75,10.75,0,3.68094274332148,3.68094274332148,3.68094274332148,3.68094274332148,0,0.0,1.0
1995-02-06,10.75,10.75,10.75,10.75,0,3.68094274332148,3.68094274332148,3.68094274332148,3.68094274332148,0,0.0,1.0
1995-02-07,10.75,10.75,10.75,10.75,0,3.68094274332148,3.68094274332148,3.68094274332148,3.68094274332148,0,0.0,1.0
1995-02-08,11.0,11.25,10.75,10.75,13000,3.76654606293361,3.85214938254573,3.68094274332148,3.68094274332148,37965.8173856563,0.0,1.0
1995-02-09,11.5,11.5,11.5,11.5,1200,3.93775270215786,3.93775270215786,3.93775270215786,3.93775270215786,3504.5369894452,0.0,1.0
1995-02-10,11.05,11.5,11.0,11.0,3467,3.78366672685603,3.93775270215786,3.76654606293361,3.76654606293361,10125.1914520054,0.0,1.0
1995-02-13,11.05,11.05,11.05,11.05,0,3.78366672685603,3.78366672685603,3.78366672685603,3.78366672685603,0,0.0,1.0
1995-02-14,11.25,11.5,11.0,11.5,800,3.85214938254573,3.93775270215786,3.76654606293361,3.93775270215786,2336.35799296347,0.0,1.0
1995-02-15,11.25,11.25,11.0,11.0,3000,3.85214938254573,3.85214938254573,3.76654606293361,3.76654606293361,8761.342473613,0.0,1.0
1995-02-16,10.75,10.75,10.63,10.63,23400,3.68094274332148,3.68094274332148,3.63985314990766,3.63985314990766,68338.4712941813,0.0,1.0
1995-02-17,10.75,10.75,10.75,10.75,267,3.68094274332148,3.68094274332148,3.68094274332148,3.68094274332148,779.759480151556,0.0,1.0
1995-02-21,11.5,11.5,11.5,11.5,2400,3.93775270215786,3.93775270215786,3.93775270215786,3.93775270215786,7009.0739788904,0.0,1.0
1995-02-22,12.0,12.0,11.75,11.75,2067,4.10895934138212,4.10895934138212,4.02335602176999,4.02335602176999,6036.56496431935,0.0,1.0
1995-02-23,11.5,11.75,11.5,11.75,3800,3.93775270215786,4.02335602176999,3.93775270215786,4.02335602176999,11097.7004665765,0.0,1.0
1995-02-24,11.75,11.75,11.75,11.75,1000,4.02335602176999,4.02335602176999,4.02335602176999,4.02335602176999,2920.44749120433,0.0,1.0
1995-02-27,11.75,11.75,11.75,11.75,0,4.02335602176999,4.02335602176999,4.02335602176999,4.02335602176999,0,0.0,1.0
1995-02-28,11.75,11.75,11.25,11.25,3467,4.02335602176999,4.02335602176999,3.85214938254573,3.85214938254573,10125.1914520054,0.0,1.0
1995-03-01,11.75,11.75,11.75,11.75,0,4.02335602176999,4.02335602176999,4.02335602176999,4.02335602176999,0,0.0,1.0
1995-03-02,11.75,11.75,11.75,11.75,0,4.02335602176999,4.02335602176999,4.02335602176999,4.02335602176999,0,0.0,1.0
1995-03-03,11.75,11.75,11.75,11.75,0,4.02335602176999,4.02335602176999,4.02335602176999,4.02335602176999,0,0.0,1.0
1995-03-06,11.75,11.75,11.75,11.75,0,4.02335602176999,4.02335602176999,4.02335602176999,4.02335602176999,0,0.0,1.0
1995-03-07,11.0,11.0,11.0,11.0,267,3.76654606293361,3.76654606293361,3.76654606293361,3.76654606293361,779.759480151556,0.0,1.0
1995-03-08,11.0,11.0,11.0,11.0,0,3.76654606293361,3.76654606293361,3.76654606293361,3.76654606293361,0,0.0,1.0
1995-03-09,11.0,11.0,11.0,11.0,0,3.76654606293361,3.76654606293361,3.76654606293361,3.76654606293361,0,0.0,1.0
1995-03-10,11.0,11.0,11.0,11.0,0,3.76654606293361,3.76654606293361,3.76654606293361,3.76654606293361,0,0.0,1.0
1995-03-13,11.0,11.0,11.0,11.0,0,3.76654606293361,3.76654606293361,3.76654606293361,3.76654606293361,0,0.0,1.0
1995-03-14,11.0,11.0,11.0,11.0,0,3.76654606293361,3.76654606293361,3.76654606293361,3.76654606293361,0,0.0,1.0
1995-03-15,11.0,11.0,11.0,11.0,0,3.76654606293361,3.76654606293361,3.76654606293361,3.76654606293361,0,0.0,1.0
1995-03-16,11.0,11.0,11.0,11.0,0,3.76654606293361,3.76654606293361,3.76654606293361,3.76654606293361,0,0.0,1.0
1995-03-17,11.0,11.0,11.0,11.0,0,3.76654606293361,3.76654606293361,3.76654606293361,3.76654606293361,0,0.0,1.0
1995-03-20,11.0,11.0,11.0,11.0,0,3.76654606293361,3.76654606293361,3.76654606293361,3.76654606293361,0,0.0,1.0
1995-03-21,11.0,11.0,11.0,11.0,0,3.76654606293361,3.76654606293361,3.76654606293361,3.76654606293361,0,0.0,1.0
1995-03-22,11.0,11.0,11.0,11.0,0,3.76654606293361,3.76654606293361,3.76654606293361,3.76654606293361,0,0.0,1.0
1995-03-23,11.38,11.38,11.0,11.0,7467,3.89666310874404,3.89666310874404,3.76654606293361,3.76654606293361,21806.9814168227,0.0,1.0
1995-03-24,11.0,11.5,11.0,11.38,4067,3.76654606293361,3.93775270215786,3.76654606293361,3.89666310874404,11877.459946728,0.0,1.0
1995-03-27,11.13,11.5,11.13,11.5,600,3.81105978913191,3.93775270215786,3.81105978913191,3.93775270215786,1752.2684947226,0.0,1.0
1995-03-28,11.5,11.5,11.5,11.5,1267,3.93775270215786,3.93775270215786,3.93775270215786,3.93775270215786,3700.20697135589,0.0,1.0
1995-03-29,11.5,11.5,11.5,11.5,0,3.93775270215786,3.93775270215786,3.93775270215786,3.93775270215786,0,0.0,1.0
1995-03-30,11.0,11.5,11.0,11.5,1267,3.76654606293361,3.93775270215786,3.76654606293361,3.93775270215786,3700.20697135588,0.0,1.0
1995-03-31,11.0,11.0,11.0,11.0,0,3.76654606293361,3.76654606293361,3.76654606293361,3.76654606293361,0,0.0,1.0
1995-04-03,11.0,11.0,11.0,11.0,1000,3.76654606293361,3.76654606293361,3.76654606293361,3.76654606293361,2920.44749120433,0.0,1.0
1995-04-04,11.25,11.5,11.0,11.0,2867,3.85214938254573,3.93775270215786,3.76654606293361,3.76654606293361,8372.92295728282,0.0,1.0
1995-04-05,11.5,11.5,11.5,11.5,467,3.95487336608029,3.95487336608029,3.95487336608029,3.95487336608029,1357.94487026085,0.05,1.0
1995-04-06,11.5,11.5,11.5,11.5,67,3.95487336608029,3.95487336608029,3.95487336608029,3.95487336608029,194.822925711942,0.0,1.0
1995-04-07,11.5,11.5,11.5,11.5,1000,3.95487336608029,3.95487336608029,3.95487336608029,3.95487336608029,2907.80486137227,0.0,1.0
1995-04-10,11.75,11.75,11.0,11.5,5200,4.04084887403855,4.04084887403855,3.78292235016375,3.95487336608029,15120.5852791359,0.0,1.0
1995-04-11,11.0,11.0,11.0,11.0,67,3.78292235016375,3.78292235016375,3.78292235016375,3.78292235016375,194.822925711943,0.0,1.0
1995-04-12,11.25,11.75,11.25,11.75,7200,3.86889785812202,4.04084887403855,3.86889785812202,4.04084887403855,20936.1950018804,0.0,1.0
1995-04-13,12.0,12.0,11.25,11.25,2467,4.12682438199682,4.12682438199682,3.86889785812202,3.86889785812202,7173.55459300541,0.0,1.0
1995-04-17,11.25,11.25,11.0,11.25,6467,3.86889785812202,3.86889785812202,3.78292235016375,3.86889785812202,18804.7740384945,0.0,1.0
1995-04-18,11.0,11.5,11.0,11.0,6400,3.78292235016375,3.95487336608029,3.78292235016375,3.78292235016375,18609.9511127826,0.0,1.0
1995-04-19,11.5,11.5,10.75,10.75,2067,3.95487336608029,3.95487336608029,3.69694684220548,3.69694684220548,6010.43264845649,0.0,1.0
1995-04-20,10.75,11.5,10.75,11.5,6000,3.69694684220548,3.95487336608029,3.69694684220548,3.95487336608029,17446.8291682337,0.0,1.0
1995-04-21,11.25,11.25,10.75,10.75,11000,3.86889785812202,3.86889785812202,3.69694684220548,3.69694684220548,31985.853475095,0.0,1.0
1995-04-24,11.25,11.25,11.25,11.25,0,3.86889785812202,3.86889785812202,3.86889785812202,3.86889785812202,0,0.0,1.0
1995-04-25,11.5,11.5,11.5,11.5,467,3.95487336608029,3.95487336608029,3.95487336608029,3.95487336608029,1357.94487026085,0.0,1.0
1995-04-26,11.5,11.5,11.5,11.5,200,3.95487336608029,3.95487336608029,3.95487336608029,3.95487336608029,581.560972274455,0.0,1.0
1995-04-27,11.5,11.5,11.5,11.5,0,3.95487336608029,3.95487336608029,3.95487336608029,3.95487336608029,0,0.0,1.0
1995-04-28,10.75,10.75,10.75,10.75,267,3.69694684220548,3.69694684220548,3.69694684220548,3.69694684220548,776.383897986399,0.0,1.0
1995-05-01,11.5,11.5,10.75,10.75,267,3.95487336608029,3.95487336608029,3.69694684220548,3.69694684220548,776.383897986397,0.0,1.0
1995-05-02,11.5,11.5,11.5,11.5,0,3.95487336608029,3.95487336608029,3.95487336608029,3.95487336608029,0,0.0,1.0
1995-05-03,11.5,11.5,11.5,11.5,0,3.95487336608029,3.95487336608029,3.95487336608029,3.95487336608029,0,0.0,1.0
1995-05-04,10.75,10.75,10.75,10.75,200,3.69694684220548,3.69694684220548,3.69694684220548,3.69694684220548,581.560972274456,0.0,1.0
1995-05-05,10.63,10.75,10.63,10.75,5000,3.65567859838552,3.69694684220548,3.65567859838552,3.69694684220548,14539.0243068614,0.0,1.0
1995-05-08,10.62,10.62,10.62,10.62,0,3.65223957806719,3.65223957806719,3.65223957806719,3.65223957806719,0,0.0,1.0
1995-05-09,10.75,10.75,10.75,10.75,1200,3.69694684220548,3.69694684220548,3.69694684220548,3.69694684220548,3489.36583364674,0.0,1.0
1995-05-10,10.75,10.75,10.75,10.75,0,3.69694684220548,3.69694684220548,3.69694684220548,3.69694684220548,0,0.0,1.0
1995-05-11,10.75,10.75,10.75,10.75,0,3.69694684220548,3.69694684220548,3.69694684220548,3.69694684220548,0,0.0,1.0
1995-05-12,10.75,10.75,10.75,10.75,0,3.69694684220548,3.69694684220548,3.69694684220548,3.69694684220548,0,0.0,1.0
1995-05-15,11.5,11.5,11.5,11.5,467,3.95487336608029,3.95487336608029,3.95487336608029,3.95487336608029,1357.94487026085,0.0,1.0
1995-05-16,10.5,10.5,10.5,10.5,1067,3.61097133424722,3.61097133424722,3.61097133424722,3.61097133424722,3102.62778708422,0.0,1.0
1995-05-17,10.5,10.5,10.5,10.5,2267,3.61097133424722,3.61097133424722,3.61097133424722,3.61097133424722,6591.99362073095,0.0,1.0
1995-05-18,11.0,11.0,11.0,11.0,267,3.78292235016375,3.78292235016375,3.78292235016375,3.78292235016375,776.383897986399,0.0,1.0
1995-05-19,11.0,11.0,10.63,10.63,46467,3.78292235016375,3.78292235016375,3.65567859838552,3.65567859838552,135116.968493386,0.0,1.0
1995-05-22,10.75,10.75,10.75,10.75,400,3.69694684220548,3.69694684220548,3.69694684220548,3.69694684220548,1163.12194454891,0.0,1.0
1995-05-23,10.75,10.75,10.75,10.75,1467,3.69694684220548,3.69694684220548,3.69694684220548,3.69694684220548,4265.74973163314,0.0,1.0
1995-05-24,10.75,11.0,10.75,11.0,10067,3.69694684220548,3.78292235016375,3.69694684220548,3.78292235016375,29272.8715394348,0.0,1.0
1995-05-25,10.5,10.5,10.5,10.5,67,3.61097133424722,3.61097133424722,3.61097133424722,3.61097133424722,194.822925711943,0.0,1.0
1995-05-26,10.75,10.75,10.63,10.63,5067,3.69694684220548,3.69694684220548,3.65567859838552,3.65567859838552,14733.8472325734,0.0,1.0
1995-05-30,10.75,10.75,10.75,10.75,0,3.69694684220548,3.69694684220548,3.69694684220548,3.69694684220548,0,0.0,1.0
1995-05-31,10.75,10.75,10.75,10.75,0,3.69694684220548,3.69694684220548,3.69694684220548,3.69694684220548,0,0.0,1.0
1995-06-01,10.75,10.75,10.75,10.75,0,3.69694684220548,3.69694684220548,3.69694684220548,3.69694684220548,0,0.0,1.0
1995-06-02,10.75,10.75,10.75,10.75,267,3.69694684220548,3.69694684220548,3.69694684220548,3.69694684220548,776.383897986399,0.0,1.0
1995-06-05,11.0,11.0,11.0,11.0,10000,3.78292235016375,3.78292235016375,3.78292235016375,3.78292235016375,29078.0486137228,0.0,1.0
1995-06-06,10.75,11.25,10.75,11.25,1200,3.69694684220548,3.86889785812202,3.69694684220548,3.86889785812202,3489.36583364674,0.0,1.0
1995-06-07,11.38,11.5,11.0,11.5,32000,3.91360512226032,3.95487336608029,3.78292235016375,3.95487336608029,93049.7555639128,0.0,1.0
1995-06-08,11.38,11.5,11.38,11.5,6467,3.91360512226032,3.95487336608029,3.91360512226032,3.95487336608029,18804.7740384945,0.0,1.0
1995-06-09,11.05,11.05,11.05,11.05,15000,3.80011745175541,3.80011745175541,3.80011745175541,3.80011745175541,43617.0729205841,0.0,1.0
1995-06-12,11.0,11.0,11.0,11.0,67,3.78292235016375,3.78292235016375,3.78292235016375,3.78292235016375,194.822925711943,0.0,1.0
1995-06-13,11.0,11.38,11.0,11.38,1000,3.78292235016375,3.91360512226032,3.78292235016375,3.91360512226032,2907.80486137228,0.0,1.0
1995-06-14,11.0,11.0,11.0,11.0,0,3.78292235016375,3.78292235016375,3.78292235016375,3.78292235016375,0,0.0,1.0
1995-06-15,11.0,11.0,11.0,11.0,0,3.78292235016375,3.78292235016375,3.78292235016375,3.78292235016375,0,0.0,1.0
1995-06-16,11.38,11.38,11.0,11.38,2867,3.91360512226032,3.91360512226032,3.78292235016375,3.91360512226032,8336.67653755432,0.0,1.0
1995-06-19,10.5,11.25,10.5,11.0,24400,3.61097133424722,3.86889785812202,3.61097133424722,3.78292235016375,70950.4386174835,0.0,1.0
1995-06-20,11.25,11.25,10.75,10.75,18600,3.86889785812202,3.86889785812202,3.69694684220548,3.69694684220548,54085.1704215244,0.0,1.0
1995-06-21,11.25,11.25,11.25,11.25,0,3.86889785812202,3.86889785812202,3.86889785812202,3.86889785812202,0,0.0,1.0
1995-06-22,10.75,10.75,10.75,10.75,467,3.69694684220548,3.69694684220548,3.69694684220548,3.69694684220548,1357.94487026086,0.0,1.0
1995-06-23,11.25,11.25,11.25,11.25,67,3.86889785812202,3.86889785812202,3.86889785812202,3.86889785812202,194.822925711943,0.0,1.0
1995-06-26,10.5,11.25,10.5,11.25,1667,3.61097133424722,3.86889785812202,3.61097133424722,3.86889785812202,4847.31070390758,0.0,1.0
1995-06-27,10.5,10.5,10.5,10.5,1267,3.61097133424722,3.61097133424722,3.61097133424722,3.61097133424722,3684.18875935867,0.0,1.0
1995-06-28,10.5,11.0,10.5,11.0,6867,3.61097133424722,3.78292235016375,3.61097133424722,3.78292235016375,19967.8959830434,0.0,1.0
1995-06-29,10.5,10.5,10.5,10.5,0,3.61097133424722,3.61097133424722,3.61097133424722,3.61097133424722,0,0.0,1.0
1995-06-30,11.25,11.25,11.25,11.25,3467,3.86889785812202,3.86889785812202,3.86889785812202,3.86889785812202,10081.3594543777,0.0,1.0
1995-07-03,11.25,11.25,11.25,11.25,0,3.86889785812202,3.86889785812202,3.86889785812202,3.86889785812202,0,0.0,1.0
1995-07-05,11.25,11.25,11.25,11.25,0,3.86889785812202,3.86889785812202,3.86889785812202,3.86889785812202,0,0.0,1.0
1995-07-06,11.75,11.75,11.0,11.0,7067,4.04084887403855,4.04084887403855,3.78292235016375,3.78292235016375,20549.4569553179,0.0,1.0
1995-07-07,11.75,11.75,11.75,11.75,400,4.06492201626687,4.06492201626687,4.06492201626687,4.06492201626687,1156.23374352366,0.07,1.0
1995-07-10,11.63,11.75,11.25,11.75,8267,4.02340791907946,4.06492201626687,3.89194661131934,4.06492201626687,23896.4608942753,0.0,1.0
1995-07-11,11.63,12.0,11.0,11.75,7200,4.02340791907946,4.15140971874063,3.80545890884558,4.06492201626687,20812.207383426,0.0,1.0
1995-07-12,11.0,11.38,11.0,11.0,6467,3.80545890884558,3.9369202166057,3.80545890884558,3.80545890884558,18693.4090484188,0.0,1.0
1995-07-13,11.38,11.38,11.0,11.0,5000,3.9369202166057,3.9369202166057,3.80545890884558,3.80545890884558,14452.9217940458,0.0,1.0
1995-07-14,11.0,11.0,11.0,11.0,2000,3.80545890884558,3.80545890884558,3.80545890884558,3.80545890884558,5781.16871761832,0.0,1.0
1995-07-17,11.0,11.0,11.0,11.0,200,3.80545890884558,3.80545890884558,3.80545890884558,3.80545890884558,578.116871761832,0.0,1.0
1995-07-18,11.0,11.0,11.0,11.0,0,3.80545890884558,3.80545890884558,3.80545890884558,3.80545890884558,0,0.0,1.0
1995-07-19,11.0,11.75,11.0,11.0,13067,3.80545890884558,4.06492201626687,3.80545890884558,3.80545890884558,37771.2658165593,0.0,1.0
1995-07-20,11.0,11.25,10.75,10.75,12200,3.80545890884558,3.89194661131934,3.71897120637181,3.71897120637181,35265.1291774717,0.0,1.0
1995-07-21,11.0,11.13,11.0,11.13,13867,3.80545890884558,3.85043251413194,3.80545890884558,3.85043251413194,40083.7333036066,0.0,1.0
1995-07-24,11.0,11.25,11.0,11.0,26000,3.80545890884558,3.89194661131934,3.80545890884558,3.80545890884558,75155.1933290381,0.0,1.0
1995-07-25,11.25,11.5,11.0,11.0,20667,3.89194661131934,3.9784343137931,3.80545890884558,3.80545890884558,59739.7069435089,0.0,1.0
1995-07-26,11.0,11.13,11.0,11.0,16600,3.80545890884558,3.85043251413194,3.80545890884558,3.80545890884558,47983.700356232,0.0,1.0
1995-07-27,11.13,11.25,10.75,11.25,3467,3.85043251413194,3.89194661131934,3.71897120637181,3.89194661131934,10021.6559719913,0.0,1.0
1995-07-28,11.13,11.13,11.13,11.13,0,3.85043251413194,3.85043251413194,3.85043251413194,3.85043251413194,0,0.0,1.0
1995-07-31,11.0,11.25,10.75,11.25,1267,3.80545890884558,3.89194661131934,3.71897120637181,3.89194661131934,3662.3703826112,0.0,1.0
1995-08-01,11.25,11.25,11.25,11.25,1600,3.89194661131934,3.89194661131934,3.89194661131934,3.89194661131934,4624.93497409466,0.0,1.0
1995-08-02,10.75,10.75,10.75,10.75,1000,3.71897120637181,3.71897120637181,3.71897120637181,3.71897120637181,2890.58435880916,0.0,1.0
1995-08-03,11.25,11.25,11.25,11.25,7067,3.89194661131934,3.89194661131934,3.89194661131934,3.89194661131934,20427.7596637043,0.0,1.0
1995-08-04,11.0,11.25,10.75,11.25,2000,3.80545890884558,3.89194661131934,3.71897120637181,3.89194661131934,5781.16871761832,0.0,1.0
1995-08-07,11.0,11.25,11.0,11.25,3067,3.80545890884558,3.89194661131934,3.80545890884558,3.89194661131934,8865.42222846769,0.0,1.0
1995-08-08,11.25,11.25,11.0,11.0,4067,3.89194661131934,3.89194661131934,3.80545890884558,3.80545890884558,11756.0065872769,0.0,1.0
1995-08-09,11.25,11.25,11.25,11.25,4467,3.89194661131934,3.89194661131934,3.89194661131934,3.89194661131934,12912.2403308005,0.0,1.0
1995-08-10,11.5,11.5,11.5,11.5,1000,3.9784343137931,3.9784343137931,3.9784343137931,3.9784343137931,2890.58435880916,0.0,1.0
1995-08-11,11.0,11.0,11.0,11.0,2467,3.80545890884558,3.80545890884558,3.80545890884558,3.80545890884558,7131.07161318219,0.0,1.0
1995-08-14,11.0,11.0,11.0,11.0,0,3.80545890884558,3.80545890884558,3.80545890884558,3.80545890884558,0,0.0,1.0
1995-08-15,11.0,11.0,11.0,11.0,67,3.80545890884558,3.80545890884558,3.80545890884558,3.80545890884558,193.669152040214,0.0,1.0
1995-08-16,11.0,11.38,11.0,11.0,4067,3.80545890884558,3.9369202166057,3.80545890884558,3.80545890884558,11756.0065872768,0.0,1.0
1995-08-17,11.5,11.5,11.5,11.5,67,3.9784343137931,3.9784343137931,3.9784343137931,3.9784343137931,193.669152040214,0.0,1.0
1995-08-18,11.0,11.0,11.0,11.0,200,3.80545890884558,3.80545890884558,3.80545890884558,3.80545890884558,578.116871761832,0.0,1.0
1995-08-21,11.0,11.0,11.0,11.0,0,3.80545890884558,3.80545890884558,3.80545890884558,3.80545890884558,0,0.0,1.0
1995-08-22,11.0,11.5,11.0,11.25,4400,3.80545890884558,3.9784343137931,3.80545890884558,3.89194661131934,12718.5711787603,0.0,1.0
1995-08-23,11.5,11.5,11.5,11.5,600,3.9784343137931,3.9784343137931,3.9784343137931,3.9784343137931,1734.3506152855,0.0,1.0
1995-08-24,11.5,11.5,11.25,11.25,3800,3.9784343137931,3.9784343137931,3.89194661131934,3.89194661131934,10984.2205634748,0.0,1.0
1995-08-25,11.44,11.5,11.25,11.5,11200,3.9576772651994,3.9784343137931,3.89194661131934,3.9784343137931,32374.5448186626,0.0,1.0
1995-08-28,11.25,11.75,11.25,11.75,200,3.89194661131934,4.06492201626687,3.89194661131934,4.06492201626687,578.116871761832,0.0,1.0
1995-08-29,11.25,11.25,11.25,11.25,0,3.89194661131934,3.89194661131934,3.89194661131934,3.89194661131934,0,0.0,1.0
1995-08-30,11.25,11.25,11.25,11.25,0,3.89194661131934,3.89194661131934,3.89194661131934,3.89194661131934,0,0.0,1.0
1995-08-31,11.5,11.75,11.25,11.25,16400,3.9784343137931,4.06492201626687,3.89194661131934,3.89194661131934,47405.5834844703,0.0,1.0
1995-09-01,11.75,11.88,11.63,11.75,4667,4.06492201626687,4.10989562155322,4.02340791907946,4.06492201626687,13490.3572025623,0.0,1.0
1995-09-05,12.25,12.25,11.5,12.25,6600,4.23789742121439,4.23789742121439,3.9784343137931,4.23789742121439,19077.8567681405,0.0,1.0
1995-09-06,12.5,12.5,11.75,12.25,48067,4.32438512368816,4.32438512368816,4.06492201626687,4.23789742121439,138941.71837488,0.0,1.0
1995-09-07,12.25,12.5,12.0,12.0,6667,4.23789742121439,4.32438512368816,4.15140971874063,4.15140971874063,19271.5259201807,0.0,1.0
1995-09-08,12.31,12.5,12.25,12.5,8067,4.2586544698081,4.32438512368816,4.23789742121439,4.32438512368816,23318.3440225135,0.0,1.0
1995-09-11,12.5,12.5,12.5,12.5,467,4.32438512368816,4.32438512368816,4.32438512368816,4.32438512368816,1349.90289556388,0.0,1.0
1995-09-12,12.5,12.5,12.5,12.5,0,4.32438512368816,4.32438512368816,4.32438512368816,4.32438512368816,0,0.0,1.0
1995-09-13,12.38,12.38,12.0,12.0,12000,4.28287102650075,4.28287102650075,4.15140971874063,4.15140971874063,34687.0123057099,0.0,1.0
1995-09-14,12.31,12.38,12.31,12.38,4467,4.2586544698081,4.28287102650075,4.2586544698081,4.28287102650075,12912.2403308005,0.0,1.0
1995-09-15,12.31,12.31,12.31,12.31,0,4.2586544698081,4.2586544698081,4.2586544698081,4.2586544698081,0,0.0,1.0
1995-09-18,12.5,12.5,12.5,12.5,67,4.32438512368816,4.32438512368816,4.32438512368816,4.32438512368816,193.669152040214,0.0,1.0
1995-09-19,12.38,12.5,12.0,12.5,3467,4.28287102650075,4.32438512368816,4.15140971874063,4.32438512368816,10021.6559719914,0.0,1.0
1995-09-20,12.5,12.5,12.0,12.0,1867,4.32438512368816,4.32438512368816,4.15140971874063,4.15140971874063,5396.7209978967,0.0,1.0
1995-09-21,12.5,12.5,12.25,12.25,467,4.32438512368816,4.32438512368816,4.23789742121439,4.23789742121439,1349.90289556388,0.0,1.0
1995-09-22,12.25,12.38,12.25,12.38,3000,4.23789742121439,4.28287102650075,4.23789742121439,4.28287102650075,8671.75307642749,0.0,1.0
1995-09-25,12.25,12.25,12.25,12.25,400,4.23789742121439,4.23789742121439,4.23789742121439,4.23789742121439,1156.23374352366,0.0,1.0
1995-09-26,12.75,12.75,12.25,12.25,11867,4.41087282616192,4.41087282616192,4.23789742121439,4.23789742121439,34302.5645859883,0.0,1.0
1995-09-27,12.75,12.75,12.5,12.5,29800,4.41087282616192,4.41087282616192,4.32438512368816,4.32438512368816,86139.413892513,0.0,1.0
1995-09-28,12.75,12.75,12.75,12.75,67,4.41087282616192,4.41087282616192,4.41087282616192,4.41087282616192,193.669152040214,0.0,1.0
1995-09-29,12.75,12.75,12.69,12.69,1200,4.41087282616192,4.41087282616192,4.39011577756822,4.39011577756822,3468.70123057099,0.0,1.0
1995-10-02,12.69,12.69,12.69,12.69,400,4.39011577756822,4.39011577756822,4.39011577756822,4.39011577756822,1156.23374352366,0.0,1.0
1995-10-03,12.75,12.75,12.75,12.75,4267,4.41087282616192,4.41087282616192,4.41087282616192,4.41087282616192,12334.1234590387,0.0,1.0
1995-10-04,12.75,12.75,12.75,12.75,1000,4.41087282616192,4.41087282616192,4.41087282616192,4.41087282616192,2890.58435880916,0.0,1.0
1995-10-05,12.75,12.75,12.75,12.75,3200,4.41087282616192,4.41087282616192,4.41087282616192,4.41087282616192,9249.86994818931,0.0,1.0
1995-10-06,12.5,12.5,12.5,12.5,2467,4.34860168038081,4.34860168038081,4.34860168038081,4.34860168038081,7091.35999719789,0.07,1.0
1995-10-09,12.5,12.5,12.5,12.5,1067,4.34860168038081,4.34860168038081,4.34860168038081,4.34860168038081,3067.07787475077,0.0,1.0
1995-10-10,12.75,12.75,12.75,12.75,1467,4.43557371398843,4.43557371398843,4.43557371398843,4.43557371398843,4216.87276687851,0.0,1.0
1995-10-11,12.75,12.75,12.5,12.75,1600,4.43557371398843,4.43557371398843,4.34860168038081,4.43557371398843,4599.17956851099,0.0,1.0
1995-10-12,12.63,12.75,12.5,12.5,8200,4.39382713785677,4.43557371398843,4.34860168038081,4.34860168038081,23570.7952886189,0.0,1.0
1995-10-13,12.75,12.75,12.75,12.75,400,4.43557371398843,4.43557371398843,4.43557371398843,4.43557371398843,1149.79489212775,0.0,1.0
1995-10-16,12.25,12.75,12.25,12.75,14800,4.2616296467732,4.43557371398843,4.2616296467732,4.43557371398843,42542.4110087266,0.0,1.0
1995-10-17,12.75,12.75,12.25,12.25,1800,4.43557371398843,4.43557371398843,4.2616296467732,4.2616296467732,5174.07701457486,0.0,1.0
1995-10-18,12.5,12.75,12.5,12.75,1467,4.34860168038081,4.43557371398843,4.34860168038081,4.43557371398843,4216.87276687852,0.0,1.0
1995-10-19,12.5,12.5,12.5,12.5,0,4.34860168038081,4.34860168038081,4.34860168038081,4.34860168038081,0,0.0,1.0
1995-10-20,12.75,12.75,12.75,12.75,3000,4.43557371398843,4.43557371398843,4.43557371398843,4.43557371398843,8623.46169095811,0.0,1.0
1995-10-23,12.88,12.88,12.63,12.63,4867,4.48079917146439,4.48079917146439,4.39382713785677,4.39382713785677,13990.1293499644,0.0,1.0
1995-10-24,12.87,12.87,12.87,12.87,0,4.47732029012008,4.47732029012008,4.47732029012008,4.47732029012008,0,0.0,1.0
1995-10-25,13.0,13.0,12.5,13.0,16000,4.52254574759604,4.52254574759604,4.34860168038081,4.52254574759604,45991.79568511,0.0,1.0
1995-10-26,13.25,13.25,12.5,12.5,5000,4.60951778120366,4.60951778120366,4.34860168038081,4.34860168038081,14372.4361515969,0.0,1.0
1995-10-27,12.5,12.5,12.5,12.5,267,4.34860168038081,4.34860168038081,4.34860168038081,4.34860168038081,767.488090495272,0.0,1.0
1995-10-30,12.5,12.5,12.5,12.5,0,4.34860168038081,4.34860168038081,4.34860168038081,4.34860168038081,0,0.0,1.0
1995-10-31,13.0,13.0,13.0,13.0,800,4.52254574759604,4.52254574759604,4.52254574759604,4.52254574759604,2299.5897842555,0.0,1.0
1995-11-01,12.88,13.25,12.88,13.25,2800,4.48079917146439,4.60951778120366,4.48079917146439,4.60951778120366,8048.56424489423,0.0,1.0
1995-11-02,12.88,13.25,12.5,12.5,11667,4.48079917146439,4.60951778120366,4.34860168038081,4.34860168038081,33536.6425161361,0.0,1.0
1995-11-03,12.87,12.87,12.87,12.87,0,4.47732029012008,4.47732029012008,4.47732029012008,4.47732029012008,0,0.0,1.0
1995-11-06,12.75,13.5,12.75,13.5,1467,4.43557371398843,4.69648981481128,4.43557371398843,4.69648981481128,4216.87276687851,0.0,1.0
1995-11-07,12.75,13.13,12.75,12.75,2200,4.43557371398843,4.567771205072,4.43557371398843,4.43557371398843,6323.87190670261,0.0,1.0
1995-11-08,13.0,13.0,13.0,13.0,467,4.52254574759604,4.52254574759604,4.52254574759604,4.52254574759604,1342.38553655915,0.0,1.0
1995-11-09,13.25,13.25,12.75,12.75,2467,4.60951778120366,4.60951778120366,4.43557371398843,4.43557371398843,7091.35999719789,0.0,1.0
1995-11-10,13.25,13.25,13.25,13.25,0,4.60951778120366,4.60951778120366,4.60951778120366,4.60951778120366,0,0.0,1.0
1995-11-13,13.5,13.5,13.5,13.5,400,4.69648981481128,4.69648981481128,4.69648981481128,4.69648981481128,1149.79489212775,0.0,1.0
1995-11-14,13.63,13.63,13.0,13.0,3000,4.74171527228724,4.74171527228724,4.52254574759604,4.52254574759604,8623.46169095811,0.0,1.0
1995-11-15,13.75,13.75,13.75,13.75,267,4.78346184841889,4.78346184841889,4.78346184841889,4.78346184841889,767.488090495272,0.0,1.0
1995-11-16,13.75,13.75,13.75,13.75,0,4.78346184841889,4.78346184841889,4.78346184841889,4.78346184841889,0,0.0,1.0
1995-11-17,13.5,13.5,13.5,13.5,600,4.69648981481128,4.69648981481128,4.69648981481128,4.69648981481128,1724.69233819162,0.0,1.0
1995-11-20,13.0,13.0,13.0,13.0,1067,4.52254574759604,4.52254574759604,4.52254574759604,4.52254574759604,3067.07787475077,0.0,1.0
1995-11-21,13.5,13.5,13.5,13.5,1000,4.69648981481128,4.69648981481128,4.69648981481128,4.69648981481128,2874.48723031937,0.0,1.0
1995-11-22,13.5,13.5,13.0,13.0,3600,4.69648981481128,4.69648981481128,4.52254574759604,4.52254574759604,10348.1540291497,0.0,1.0
1995-11-24,13.5,13.5,13.5,13.5,0,4.69648981481128,4.69648981481128,4.69648981481128,4.69648981481128,0,0.0,1.0
1995-11-27,13.38,13.38,13.0,13.0,400,4.65474323867962,4.65474323867962,4.52254574759604,4.52254574759604,1149.79489212775,0.0,1.0
1995-11-28,13.38,13.38,13.38,13.38,0,4.65474323867962,4.65474323867962,4.65474323867962,4.65474323867962,0,0.0,1.0
1995-11-29,13.5,13.63,13.0,13.0,4000,4.69648981481128,4.74171527228724,4.52254574759604,4.52254574759604,11497.9489212775,0.0,1.0
1995-11-30,13.75,14.0,13.75,14.0,1067,4.78346184841889,4.87043388202651,4.78346184841889,4.87043388202651,3067.07787475077,0.0,1.0
1995-12-01,13.75,13.75,13.75,13.75,0,4.78346184841889,4.78346184841889,4.78346184841889,4.78346184841889,0,0.0,1.0
1995-12-04,13.75,13.75,13.75,13.75,0,4.78346184841889,4.78346184841889,4.78346184841889,4.78346184841889,0,0.0,1.0
1995-12-05,13.75,13.75,13.75,13.75,0,4.78346184841889,4.78346184841889,4.78346184841889,4.78346184841889,0,0.0,1.0
1995-12-06,13.75,13.75,13.75,13.75,0,4.78346184841889,4.78346184841889,4.78346184841889,4.78346184841889,0,0.0,1.0
1995-12-07,13.75,13.75,13.75,13.75,0,4.78346184841889,4.78346184841889,4.78346184841889,4.78346184841889,0,0.0,1.0
1995-12-08,13.75,13.75,13.75,13.75,0,4.78346184841889,4.78346184841889,4.78346184841889,4.78346184841889,0,0.0,1.0
1995-12-11,13.88,14.0,13.75,13.75,5200,4.82868730589485,4.87043388202651,4.78346184841889,4.78346184841889,14947.3335976607,0.0,1.0
1995-12-12,13.88,13.88,13.88,13.88,0,4.82868730589485,4.82868730589485,4.82868730589485,4.82868730589485,0,0.0,1.0
1995-12-13,13.75,13.75,13.75,13.75,5000,4.78346184841889,4.78346184841889,4.78346184841889,4.78346184841889,14372.4361515969,0.0,1.0
1995-12-14,14.0,14.25,13.75,14.25,13600,4.87043388202651,4.95740591563412,4.78346184841889,4.95740591563412,39093.0263323434,0.0,1.0
1995-12-15,14.0,14.0,14.0,14.0,0,4.87043388202651,4.87043388202651,4.87043388202651,4.87043388202651,0,0.0,1.0
1995-12-18,14.5,14.5,14.0,14.0,1067,5.04437794924174,5.04437794924174,4.87043388202651,4.87043388202651,3067.07787475077,0.0,1.0
1995-12-19,14.5,14.5,14.0,14.0,9000,5.04437794924174,5.04437794924174,4.87043388202651,4.87043388202651,25870.3850728743,0.0,1.0
1995-12-20,14.0,14.25,14.0,14.0,9267,4.87043388202651,4.95740591563412,4.87043388202651,4.87043388202651,26637.8731633696,0.0,1.0
1995-12-21,14.25,14.25,14.0,14.0,3467,4.95740591563412,4.95740591563412,4.87043388202651,4.87043388202651,9965.84722751727,0.0,1.0
1995-12-22,14.5,14.5,14.5,14.5,467,5.04437794924174,5.04437794924174,5.04437794924174,5.04437794924174,1342.38553655915,0.0,1.0
1995-12-26,14.5,14.5,14.5,14.5,1800,5.04437794924174,5.04437794924174,5.04437794924174,5.04437794924174,5174.07701457487,0.0,1.0
1995-12-27,14.5,14.5,14.0,14.0,2200,5.04437794924174,5.04437794924174,4.87043388202651,4.87043388202651,6323.87190670262,0.0,1.0
1995-12-28,14.63,14.63,14.63,14.63,1000,5.0896034067177,5.0896034067177,5.0896034067177,5.0896034067177,2874.48723031937,0.0,1.0
1995-12-29,14.75,14.75,14.44,14.75,2800,5.13134998284936,5.13134998284936,5.02350466117591,5.13134998284936,8048.56424489423,0.0,1.0
1996-01-02,14.5,15.0,14.5,14.75,14867,5.04437794924174,5.21832201645697,5.04437794924174,5.13134998284936,42735.0016531581,0.0,1.0
1996-01-03,14.5,14.5,14.5,14.5,0,5.04437794924174,5.04437794924174,5.04437794924174,5.04437794924174,0,0.0,1.0
1996-01-04,14.5,15.0,14.5,14.75,5467,5.04437794924174,5.21832201645697,5.04437794924174,5.13134998284936,15714.821688156,0.0,1.0
1996-01-05,14.0,14.75,14.0,14.5,5000,4.87043388202651,5.13134998284936,4.87043388202651,5.04437794924174,14372.4361515969,0.0,1.0
1996-01-08,13.75,13.75,13.75,13.75,200,4.78346184841889,4.78346184841889,4.78346184841889,4.78346184841889,574.897446063874,0.0,1.0
1996-01-09,14.25,14.25,13.75,14.25,1667,5.013068017143,5.013068017143,4.83717089373447,5.013068017143,4738.56526956482,0.16,1.0
1996-01-10,13.75,13.75,13.75,13.75,1467,4.83717089373447,4.83717089373447,4.83717089373447,4.83717089373447,4170.05114004295,0.0,1.0
1996-01-11,14.25,14.25,13.75,14.25,200,5.013068017143,5.013068017143,4.83717089373447,5.013068017143,568.514129521874,0.0,1.0
1996-01-12,13.75,13.75,13.75,13.75,0,4.83717089373447,4.83717089373447,4.83717089373447,4.83717089373447,0,0.0,1.0
1996-01-15,13.75,13.75,13.5,13.75,11600,4.83717089373447,4.83717089373447,4.74922233203021,4.83717089373447,32973.8195122687,0.0,1.0
1996-01-16,14.0,14.0,14.0,14.0,800,4.92511945543874,4.92511945543874,4.92511945543874,4.92511945543874,2274.0565180875,0.0,1.0
1996-01-17,13.75,13.75,13.5,13.75,1800,4.83717089373447,4.83717089373447,4.74922233203021,4.83717089373447,5116.62716569687,0.0,1.0
1996-01-18,14.0,14.0,14.0,14.0,3800,4.92511945543874,4.92511945543874,4.92511945543874,4.92511945543874,10801.7684609156,0.0,1.0
1996-01-19,14.0,14.0,14.0,14.0,200,4.92511945543874,4.92511945543874,4.92511945543874,4.92511945543874,568.514129521874,0.0,1.0
1996-01-22,14.0,14.0,14.0,14.0,0,4.92511945543874,4.92511945543874,4.92511945543874,4.92511945543874,0,0.0,1.0
1996-01-23,13.25,13.25,13.25,13.25,200,4.66127377032595,4.66127377032595,4.66127377032595,4.66127377032595,568.514129521874,0.0,1.0
1996-01-24,13.25,14.0,13.25,14.0,667,4.66127377032595,4.92511945543874,4.66127377032595,4.92511945543874,1895.99462195545,0.0,1.0
1996-01-25,13.25,13.25,13.25,13.25,5067,4.66127377032595,4.66127377032595,4.66127377032595,4.66127377032595,14403.3054714367,0.0,1.0
1996-01-26,13.25,14.0,13.25,14.0,5000,4.66127377032595,4.92511945543874,4.66127377032595,4.92511945543874,14212.8532380468,0.0,1.0
1996-01-29,13.0,13.0,13.0,13.0,400,4.57332520862168,4.57332520862168,4.57332520862168,4.57332520862168,1137.02825904375,0.0,1.0
1996-01-30,13.0,13.5,13.0,13.5,2267,4.57332520862168,4.74922233203021,4.57332520862168,4.74922233203021,6444.10765813045,0.0,1.0
1996-01-31,13.0,13.0,13.0,13.0,1000,4.57332520862168,4.57332520862168,4.57332520862168,4.57332520862168,2842.57064760937,0.0,1.0
1996-02-01,13.0,13.5,13.0,13.5,1000,4.57332520862168,4.74922233203021,4.57332520862168,4.74922233203021,2842.57064760937,0.0,1.0
1996-02-02,13.0,13.0,13.0,13.0,467,4.57332520862168,4.57332520862168,4.57332520862168,4.57332520862168,1327.48049243358,0.0,1.0
1996-02-05,13.5,13.75,13.25,13.5,1867,4.74922233203021,4.83717089373447,4.66127377032595,4.74922233203021,5307.0793990867,0.0,1.0
1996-02-06,13.75,13.75,13.25,13.25,2800,4.83717089373447,4.83717089373447,4.66127377032595,4.66127377032595,7959.19781330624,0.0,1.0
1996-02-07,14.25,14.25,14.125,14.125,2267,5.013068017143,5.013068017143,4.96909373629087,4.96909373629087,6444.10765813044,0.0,1.0
1996-02-08,14.25,14.25,13.75,13.75,1200,5.013068017143,5.013068017143,4.83717089373447,4.83717089373447,3411.08477713124,0.0,1.0
1996-02-09,13.75,13.75,13.75,13.75,67,4.83717089373447,4.83717089373447,4.83717089373447,4.83717089373447,190.452233389828,0.0,1.0
1996-02-12,13.75,13.75,13.75,13.75,1000,4.83717089373447,4.83717089373447,4.83717089373447,4.83717089373447,2842.57064760937,0.0,1.0
1996-02-13,14.25,14.25,13.75,14.25,3667,5.013068017143,5.013068017143,4.83717089373447,5.013068017143,10423.7065647836,0.0,1.0
1996-02-14,13.75,13.75,13.75,13.75,3667,4.83717089373447,4.83717089373447,4.83717089373447,4.83717089373447,10423.7065647836,0.0,1.0
1996-02-15,13.75,13.75,13.75,13.75,0,4.83717089373447,4.83717089373447,4.83717089373447,4.83717089373447,0,0.0,1.0
1996-02-16,14.25,14.25,14.25,14.25,200,5.013068017143,5.013068017143,5.013068017143,5.013068017143,568.514129521874,0.0,1.0
1996-02-20,14.25,14.25,14.25,14.25,1267,5.013068017143,5.013068017143,5.013068017143,5.013068017143,3601.53701052107,0.0,1.0
1996-02-21,13.875,13.875,13.875,13.875,1067,4.8811451745866,4.8811451745866,4.8811451745866,4.8811451745866,3033.0228809992,0.0,1.0
1996-02-22,13.88,13.88,13.88,13.88,0,4.88290414582069,4.88290414582069,4.88290414582069,4.88290414582069,0,0.0,1.0
1996-02-23,14.5,14.5,13.75,14.25,48467,5.10101657884726,5.10101657884726,4.83717089373447,5.013068017143,137770.871577683,0.0,1.0
1996-02-26,14.75,14.75,14.75,14.75,267,5.18896514055153,5.18896514055153,5.18896514055153,5.18896514055153,758.966362911701,0.0,1.0
1996-02-27,14.0,14.0,14.0,14.0,2600,4.92511945543874,4.92511945543874,4.92511945543874,4.92511945543874,7390.68368378436,0.0,1.0
1996-02-28,13.75,14.5,13.75,14.5,1600,4.83717089373447,5.10101657884726,4.83717089373447,5.10101657884726,4548.113036175,0.0,1.0
1996-02-29,13.75,13.75,13.75,13.75,0,4.83717089373447,4.83717089373447,4.83717089373447,4.83717089373447,0,0.0,1.0
1996-03-01,14.37,14.5,14.37,14.5,4200,5.05528332676105,5.10101657884726,5.05528332676105,5.10101657884726,11938.7967199593,0.0,1.0
1996-03-04,14.0,14.5,14.0,14.5,7000,4.92511945543874,5.10101657884726,4.92511945543874,5.10101657884726,19897.9945332656,0.0,1.0
1996-03-05,14.0,14.0,14.0,14.0,0,4.92511945543874,4.92511945543874,4.92511945543874,4.92511945543874,0,0.0,1.0
1996-03-06,14.0,14.5,14.0,14.5,5800,4.92511945543874,5.10101657884726,4.92511945543874,5.10101657884726,16486.9097561343,0.0,1.0
1996-03-07,14.5,14.5,14.5,14.5,0,5.10101657884726,5.10101657884726,5.10101657884726,5.10101657884726,0,0.0,1.0
1996-03-08,14.5,14.75,14.0,14.0,800,5.10101657884726,5.18896514055153,4.92511945543874,4.92511945543874,2274.0565180875,0.0,1.0
1996-03-11,14.75,14.75,14.75,14.75,0,5.18896514055153,5.18896514055153,5.18896514055153,5.18896514055153,0,0.0,1.0
1996-03-12,14.37,14.37,14.0,14.0,1467,5.05528332676105,5.05528332676105,4.92511945543874,4.92511945543874,4170.05114004294,0.0,1.0
1996-03-13,14.25,14.75,13.75,13.75,1000,5.013068017143,5.18896514055153,4.83717089373447,4.83717089373447,2842.57064760937,0.0,1.0
1996-03-14,14.375,14.375,14.0,14.0,0,5.05704229799513,5.05704229799513,4.92511945543874,4.92511945543874,0,0.0,1.0
1996-03-15,14.25,14.75,13.75,13.75,0,5.013068017143,5.18896514055153,4.83717089373447,4.83717089373447,0,0.0,1.0
1996-03-18,14.25,14.25,14.25,14.25,0,5.013068017143,5.013068017143,5.013068017143,5.013068017143,0,0.0,1.0
1996-03-19,13.75,13.75,13.75,13.75,1000,4.83717089373447,4.83717089373447,4.83717089373447,4.83717089373447,2842.57064760937,0.0,1.0
1996-03-20,13.75,13.75,13.75,13.75,0,4.83717089373447,4.83717089373447,4.83717089373447,4.83717089373447,0,0.0,1.0
1996-03-21,13.75,13.75,13.75,13.75,200,4.83717089373447,4.83717089373447,4.83717089373447,4.83717089373447,568.514129521875,0.0,1.0
1996-03-22,13.75,13.75,13.75,13.75,0,4.83717089373447,4.83717089373447,4.83717089373447,4.83717089373447,0,0.0,1.0
1996-03-25,13.75,13.75,13.75,13.75,67,4.83717089373447,4.83717089373447,4.83717089373447,4.83717089373447,190.452233389828,0.0,1.0
1996-03-26,13.75,13.75,13.75,13.75,0,4.83717089373447,4.83717089373447,4.83717089373447,4.83717089373447,0,0.0,1.0
1996-03-27,13.75,13.75,13.75,13.75,0,4.83717089373447,4.83717089373447,4.83717089373447,4.83717089373447,0,0.0,1.0
1996-03-28,13.75,13.75,13.75,13.75,0,4.83717089373447,4.83717089373447,4.83717089373447,4.83717089373447,0,0.0,1.0
1996-03-29,13.75,13.75,13.75,13.75,0,4.83717089373447,4.83717089373447,4.83717089373447,4.83717089373447,0,0.0,1.0
1996-04-01,13.75,13.75,13.75,13.75,0,4.83717089373447,4.83717089373447,4.83717089373447,4.83717089373447,0,0.0,1.0
1996-04-02,14.0,14.0,13.75,13.75,667,4.92511945543874,4.92511945543874,4.83717089373447,4.83717089373447,1895.99462195545,0.0,1.0
1996-04-03,14.0,14.0,13.75,13.75,0,4.92511945543874,4.92511945543874,4.83717089373447,4.83717089373447,0,0.0,1.0
1996-04-04,14.0,14.0,14.0,14.0,0,4.92511945543874,4.92511945543874,4.92511945543874,4.92511945543874,0,0.0,1.0
1996-04-08,14.75,14.75,14.0,14.75,3000,5.18896514055153,5.18896514055153,4.92511945543874,5.18896514055153,8527.71194282811,0.0,1.0
1996-04-09,14.75,14.75,14.0,14.75,0,5.21710868029689,5.21710868029689,4.95183196773942,5.21710868029689,0,0.08,1.0
1996-04-10,14.75,14.75,14.75,14.75,467,5.21710868029689,5.21710868029689,5.21710868029689,5.21710868029689,1320.31943785538,0.0,1.0
1996-04-11,14.75,14.75,14.75,14.75,0,5.21710868029689,5.21710868029689,5.21710868029689,5.21710868029689,0,0.0,1.0
1996-04-12,14.75,14.75,14.75,14.75,0,5.21710868029689,5.21710868029689,5.21710868029689,5.21710868029689,0,0.0,1.0
1996-04-15,14.75,14.75,14.75,14.75,0,5.21710868029689,5.21710868029689,5.21710868029689,5.21710868029689,0,0.0,1.0
1996-04-16,14.75,14.75,14.75,14.75,0,5.21710868029689,5.21710868029689,5.21710868029689,5.21710868029689,0,0.0,1.0
1996-04-17,14.75,14.75,14.75,14.75,67,5.21710868029689,5.21710868029689,5.21710868029689,5.21710868029689,189.424844403234,0.0,1.0
1996-04-18,14.75,14.75,14.75,14.75,2400,5.21710868029689,5.21710868029689,5.21710868029689,5.21710868029689,6785.36756071286,0.0,1.0
1996-04-19,14.375,14.375,14.0,14.0,400,5.08447032401816,5.08447032401816,4.95183196773942,4.95183196773942,1130.89459345214,0.0,1.0
1996-04-22,14.62,14.62,14.62,14.62,0,5.17112738345359,5.17112738345359,5.17112738345359,5.17112738345359,0,0.0,1.0
1996-04-23,14.75,14.75,14.75,14.75,467,5.21710868029689,5.21710868029689,5.21710868029689,5.21710868029689,1320.31943785538,0.0,1.0
1996-04-24,14.75,14.75,14.75,14.75,67,5.21710868029689,5.21710868029689,5.21710868029689,5.21710868029689,189.424844403234,0.0,1.0
1996-04-25,14.0,14.0,14.0,14.0,267,4.95183196773942,4.95183196773942,4.95183196773942,4.95183196773942,754.872141129306,0.0,1.0
1996-04-26,14.0,14.0,14.0,14.0,0,4.95183196773942,4.95183196773942,4.95183196773942,4.95183196773942,0,0.0,1.0
1996-04-29,14.37,14.37,14.0,14.0,1000,5.0827018126011,5.0827018126011,4.95183196773942,4.95183196773942,2827.23648363036,0.0,1.0
1996-04-30,14.375,14.375,14.0,14.375,1200,5.08447032401816,5.08447032401816,4.95183196773942,5.08447032401816,3392.68378035643,0.0,1.0
1996-05-01,14.5,14.5,14.0,14.0,0,5.1286831094444,5.1286831094444,4.95183196773942,4.95183196773942,0,0.0,1.0
1996-05-02,14.0,14.0,14.0,14.0,800,4.95183196773942,4.95183196773942,4.95183196773942,4.95183196773942,2261.78918690429,0.0,1.0
1996-05-03,14.0,14.0,14.0,14.0,0,4.95183196773942,4.95183196773942,4.95183196773942,4.95183196773942,0,0.0,1.0
1996-05-06,14.0,14.0,14.0,14.0,0,4.95183196773942,4.95183196773942,4.95183196773942,4.95183196773942,0,0.0,1.0
1996-05-07,13.88,14.75,13.75,13.75,3067,4.90938769373023,5.21710868029689,4.86340639688693,4.86340639688693,8671.1342952943,0.0,1.0
1996-05-08,14.75,14.75,13.75,13.75,3067,5.21710868029689,5.21710868029689,4.86340639688693,4.86340639688693,8671.13429529431,0.0,1.0
1996-05-09,13.875,14.75,13.75,13.75,1867,4.90761918231318,5.21710868029689,4.86340639688693,4.86340639688693,5278.45051493788,0.0,1.0
1996-05-10,14.75,14.75,13.75,13.75,5400,5.21710868029689,5.21710868029689,4.86340639688693,4.86340639688693,15267.0770116039,0.0,1.0
1996-05-13,14.37,14.75,14.0,14.75,6000,5.0827018126011,5.21710868029689,4.95183196773942,5.21710868029689,16963.4189017822,0.0,1.0
1996-05-14,14.0,14.0,14.0,14.0,267,4.95183196773942,4.95183196773942,4.95183196773942,4.95183196773942,754.872141129306,0.0,1.0
1996-05-15,14.375,14.75,14.0,14.75,0,5.08447032401816,5.21710868029689,4.95183196773942,5.21710868029689,0,0.0,1.0
1996-05-16,14.0,14.0,14.0,14.0,1067,4.95183196773942,4.95183196773942,4.95183196773942,4.95183196773942,3016.66132803359,0.0,1.0
1996-05-17,13.75,13.75,13.75,13.75,400,4.86340639688693,4.86340639688693,4.86340639688693,4.86340639688693,1130.89459345214,0.0,1.0
1996-05-20,13.75,13.75,13.75,13.75,0,4.86340639688693,4.86340639688693,4.86340639688693,4.86340639688693,0,0.0,1.0
1996-05-21,13.75,13.75,13.75,13.75,0,4.86340639688693,4.86340639688693,4.86340639688693,4.86340639688693,0,0.0,1.0
1996-05-22,13.75,13.75,13.75,13.75,0,4.86340639688693,4.86340639688693,4.86340639688693,4.86340639688693,0,0.0,1.0
1996-05-23,13.75,13.75,13.75,13.75,0,4.86340639688693,4.86340639688693,4.86340639688693,4.86340639688693,0,0.0,1.0
1996-05-24,13.75,13.75,13.75,13.75,0,4.86340639688693,4.86340639688693,4.86340639688693,4.86340639688693,0,0.0,1.0
1996-05-28,13.75,13.75,13.75,13.75,1000,4.86340639688693,4.86340639688693,4.86340639688693,4.86340639688693,2827.23648363036,0.0,1.0
1996-05-29,14.0,14.0,13.88,13.88,4000,4.95183196773942,4.95183196773942,4.90938769373023,4.90938769373023,11308.9459345214,0.0,1.0
1996-05-30,13.75,13.75,13.75,13.75,0,4.86340639688693,4.86340639688693,4.86340639688693,4.86340639688693,0,0.0,1.0
1996-05-31,14.0,14.0,13.875,13.875,800,4.95183196773942,4.95183196773942,4.90761918231318,4.90761918231318,2261.78918690429,0.0,1.0
1996-06-03,13.88,14.5,13.88,14.5,1600,4.90938769373023,5.1286831094444,4.90938769373023,5.1286831094444,4523.57837380857,0.0,1.0
1996-06-04,13.875,14.5,13.875,14.5,1000,4.90761918231318,5.1286831094444,4.90761918231318,5.1286831094444,2827.23648363036,0.0,1.0
1996-06-05,14.75,14.75,14.75,14.75,2667,5.21710868029689,5.21710868029689,5.21710868029689,5.21710868029689,7540.23970184217,0.0,1.0
1996-06-06,14.5,14.5,14.0,14.0,600,5.1286831094444,5.1286831094444,4.95183196773942,4.95183196773942,1696.34189017822,0.0,1.0
1996-06-07,14.5,14.75,14.5,14.75,0,5.1286831094444,5.21710868029689,5.1286831094444,5.21710868029689,0,0.0,1.0
1996-06-10,14.0,14.0,14.0,14.0,1000,4.95183196773942,4.95183196773942,4.95183196773942,4.95183196773942,2827.23648363036,0.0,1.0
1996-06-11,14.0,14.0,14.0,14.0,0,4.95183196773942,4.95183196773942,4.95183196773942,4.95183196773942,0,0.0,1.0
1996-06-12,14.0,14.0,14.0,14.0,0,4.95183196773942,4.95183196773942,4.95183196773942,4.95183196773942,0,0.0,1.0
1996-06-13,14.0,14.5,14.0,14.5,667,4.95183196773942,5.1286831094444,4.95183196773942,5.1286831094444,1885.76673458145,0.0,1.0
1996-06-14,14.0,14.5,14.0,14.5,0,4.95183196773942,5.1286831094444,4.95183196773942,5.1286831094444,0,0.0,1.0
1996-06-17,14.0,14.0,14.0,14.0,0,4.95183196773942,4.95183196773942,4.95183196773942,4.95183196773942,0,0.0,1.0
1996-06-18,14.0,14.25,14.0,14.0,3267,4.95183196773942,5.04025753859191,4.95183196773942,4.95183196773942,9236.58159202038,0.0,1.0
1996-06-19,14.0,14.25,14.0,14.0,0,4.95183196773942,5.04025753859191,4.95183196773942,4.95183196773942,0,0.0,1.0
1996-06-20,14.25,14.25,14.0,14.25,3200,5.04025753859191,5.04025753859191,4.95183196773942,5.04025753859191,9047.15674761715,0.0,1.0
1996-06-21,14.25,14.25,14.0,14.25,67,5.04025753859191,5.04025753859191,4.95183196773942,5.04025753859191,189.424844403234,0.0,1.0
1996-06-24,14.5,14.5,14.5,14.5,0,5.1286831094444,5.1286831094444,5.1286831094444,5.1286831094444,0,0.0,1.0
1996-06-25,14.25,14.25,14.25,14.25,467,5.04025753859191,5.04025753859191,5.04025753859191,5.04025753859191,1320.31943785538,0.0,1.0
1996-06-26,14.25,14.25,14.25,14.25,0,5.04025753859191,5.04025753859191,5.04025753859191,5.04025753859191,0,0.0,1.0
1996-06-27,14.25,14.25,14.25,14.25,1000,5.04025753859191,5.04025753859191,5.04025753859191,5.04025753859191,2827.23648363036,0.0,1.0
1996-06-28,14.25,14.25,14.25,14.25,1000,5.04025753859191,5.04025753859191,5.04025753859191,5.04025753859191,2827.23648363036,0.0,1.0
1996-07-01,14.75,14.75,14.5,14.5,1467,5.21710868029689,5.21710868029689,5.1286831094444,5.1286831094444,4147.55592148574,0.0,1.0
1996-07-02,14.0,14.75,14.0,14.75,400,4.95183196773942,5.21710868029689,4.95183196773942,5.21710868029689,1130.89459345214,0.0,1.0
1996-07-03,14.75,14.75,14.5,14.5,0,5.21710868029689,5.21710868029689,5.1286831094444,5.1286831094444,0,0.0,1.0
1996-07-05,14.0,14.0,14.0,14.0,0,4.95183196773942,4.95183196773942,4.95183196773942,4.95183196773942,0,0.0,1.0
1996-07-08,14.0,14.0,14.0,14.0,0,4.95183196773942,4.95183196773942,4.95183196773942,4.95183196773942,0,0.0,1.0
1996-07-09,14.0,14.0,14.0,14.0,0,4.98366517324632,4.98366517324632,4.98366517324632,4.98366517324632,0,0.09,1.0
1996-07-10,14.0,14.75,13.75,13.75,67,4.98366517324632,5.2506472360988,4.89467115229549,4.89467115229549,188.214891529118,0.0,1.0
1996-07-11,14.75,14.75,14.75,14.75,0,5.2506472360988,5.2506472360988,5.2506472360988,5.2506472360988,0,0.0,1.0
1996-07-12,14.75,14.75,14.75,14.75,5000,5.2506472360988,5.2506472360988,5.2506472360988,5.2506472360988,14045.8874275461,0.0,1.0
1996-07-15,14.75,14.75,14.13,14.13,200,5.2506472360988,5.2506472360988,5.02994206414075,5.02994206414075,561.835497101845,0.0,1.0
1996-07-16,14.0,14.75,14.0,14.75,600,4.98366517324632,5.2506472360988,4.98366517324632,5.2506472360988,1685.50649130554,0.0,1.0
1996-07-17,14.75,14.75,14.125,14.125,667,5.2506472360988,5.2506472360988,5.02816218372173,5.02816218372173,1873.72138283465,0.0,1.0
1996-07-18,14.0,14.75,14.0,14.125,2267,4.98366517324632,5.2506472360988,4.98366517324632,5.02816218372173,6368.40535964942,0.0,1.0
1996-07-19,14.0,14.0,14.0,14.0,0,4.98366517324632,4.98366517324632,4.98366517324632,4.98366517324632,0,0.0,1.0
1996-07-22,14.0,14.0,14.0,14.0,1000,4.98366517324632,4.98366517324632,4.98366517324632,4.98366517324632,2809.17748550923,0.0,1.0
1996-07-23,14.62,14.62,14.0,14.0,5667,5.20437034520437,5.20437034520437,4.98366517324632,4.98366517324632,15919.6088103808,0.0,1.0
1996-07-24,14.0,14.0,14.0,14.0,0,4.98366517324632,4.98366517324632,4.98366517324632,4.98366517324632,0,0.0,1.0
1996-07-25,14.625,14.625,14.0,14.0,200,5.20615022562338,5.20615022562338,4.98366517324632,4.98366517324632,561.835497101846,0.0,1.0
1996-07-26,14.62,14.62,14.62,14.62,67,5.20437034520437,5.20437034520437,5.20437034520437,5.20437034520437,188.214891529118,0.0,1.0
1996-07-29,14.62,14.62,14.62,14.62,0,5.20437034520437,5.20437034520437,5.20437034520437,5.20437034520437,0,0.0,1.0
1996-07-30,14.62,14.62,14.62,14.62,0,5.20437034520437,5.20437034520437,5.20437034520437,5.20437034520437,0,0.0,1.0
1996-07-31,14.0,14.0,14.0,14.0,267,4.98366517324632,4.98366517324632,4.98366517324632,4.98366517324632,750.050388630964,0.0,1.0
1996-08-01,14.0,14.0,14.0,14.0,0,4.98366517324632,4.98366517324632,4.98366517324632,4.98366517324632,0,0.0,1.0
1996-08-02,14.0,14.0,14.0,14.0,0,4.98366517324632,4.98366517324632,4.98366517324632,4.98366517324632,0,0.0,1.0
1996-08-05,14.62,14.62,14.0,14.0,667,5.20437034520437,5.20437034520437,4.98366517324632,4.98366517324632,1873.72138283465,0.0,1.0
1996-08-06,14.62,14.62,14.62,14.62,0,5.20437034520437,5.20437034520437,5.20437034520437,5.20437034520437,0,0.0,1.0
1996-08-07,14.625,14.625,14.0,14.0,0,5.20615022562338,5.20615022562338,4.98366517324632,4.98366517324632,0,0.0,1.0
1996-08-08,14.62,14.62,14.62,14.62,0,5.20437034520437,5.20437034520437,5.20437034520437,5.20437034520437,0,0.0,1.0
1996-08-09,14.62,14.62,14.62,14.62,0,5.20437034520437,5.20437034520437,5.20437034520437,5.20437034520437,0,0.0,1.0
1996-08-12,14.62,14.62,14.62,14.62,0,5.20437034520437,5.20437034520437,5.20437034520437,5.20437034520437,0,0.0,1.0
1996-08-13,14.62,14.62,14.62,14.62,0,5.20437034520437,5.20437034520437,5.20437034520437,5.20437034520437,0,0.0,1.0
1996-08-14,14.62,14.62,14.62,14.62,0,5.20437034520437,5.20437034520437,5.20437034520437,5.20437034520437,0,0.0,1.0
1996-08-15,14.62,14.62,14.62,14.62,0,5.20437034520437,5.20437034520437,5.20437034520437,5.20437034520437,0,0.0,1.0
1996-08-16,14.62,14.62,14.62,14.62,0,5.20437034520437,5.20437034520437,5.20437034520437,5.20437034520437,0,0.0,1.0
1996-08-19,14.62,14.62,14.62,14.62,0,5.20437034520437,5.20437034520437,5.20437034520437,5.20437034520437,0,0.0,1.0
1996-08-20,14.62,14.62,14.62,14.62,0,5.20437034520437,5.20437034520437,5.20437034520437,5.20437034520437,0,0.0,1.0
1996-08-21,14.62,14.62,14.62,14.62,0,5.20437034520437,5.20437034520437,5.20437034520437,5.20437034520437,0,0.0,1.0
1996-08-22,14.62,14.62,14.62,14.62,0,5.20437034520437,5.20437034520437,5.20437034520437,5.20437034520437,0,0.0,1.0
1996-08-23,14.25,14.75,14.25,14.75,2667,5.07265919419714,5.2506472360988,5.07265919419714,5.2506472360988,7492.07635385312,0.0,1.0
1996-08-26,14.75,14.75,14.25,14.25,4667,5.2506472360988,5.2506472360988,5.07265919419714,5.07265919419714,13110.4313248716,0.0,1.0
1996-08-27,15.25,15.25,14.5,14.5,1200,5.42863527800045,5.42863527800045,5.16165321514797,5.16165321514797,3371.01298261108,0.0,1.0
1996-08-28,14.75,14.75,14.25,14.25,0,5.2506472360988,5.2506472360988,5.07265919419714,5.07265919419714,0,0.0,1.0
1996-08-29,15.25,15.25,14.5,14.75,0,5.42863527800045,5.42863527800045,5.16165321514797,5.2506472360988,0,0.0,1.0
1996-08-30,15.25,15.25,15.25,15.25,0,5.42863527800045,5.42863527800045,5.42863527800045,5.42863527800045,0,0.0,1.0
1996-09-03,15.0,15.0,15.0,15.0,467,5.33964125704963,5.33964125704963,5.33964125704963,5.33964125704963,1311.88588573281,0.0,1.0
1996-09-04,15.0,15.0,15.0,15.0,0,5.33964125704963,5.33964125704963,5.33964125704963,5.33964125704963,0,0.0,1.0
1996-09-05,14.75,14.75,14.75,14.75,1800,5.2506472360988,5.2506472360988,5.2506472360988,5.2506472360988,5056.51947391661,0.0,1.0
1996-09-06,14.75,14.75,14.75,14.75,0,5.2506472360988,5.2506472360988,5.2506472360988,5.2506472360988,0,0.0,1.0
1996-09-09,14.88,14.88,14.88,14.88,2000,5.29692412699323,5.29692412699323,5.29692412699323,5.29692412699323,5618.35497101846,0.0,1.0
1996-09-10,14.875,14.875,14.875,14.875,1000,5.29514424657421,5.29514424657421,5.29514424657421,5.29514424657421,2809.17748550923,0.0,1.0
1996-09-11,14.75,14.75,14.75,14.75,1267,5.2506472360988,5.2506472360988,5.2506472360988,5.2506472360988,3559.22787414019,0.0,1.0
1996-09-12,14.5,14.5,14.5,14.5,0,5.16165321514797,5.16165321514797,5.16165321514797,5.16165321514797,0,0.0,1.0
1996-09-13,14.5,14.5,14.5,14.5,6000,5.16165321514797,5.16165321514797,5.16165321514797,5.16165321514797,16855.0649130554,0.0,1.0
1996-09-16,15.0,15.0,14.5,14.5,1600,5.33964125704963,5.33964125704963,5.16165321514797,5.16165321514797,4494.68397681476,0.0,1.0
1996-09-17,15.0,15.0,14.5,14.5,0,5.33964125704963,5.33964125704963,5.16165321514797,5.16165321514797,0,0.0,1.0
1996-09-18,15.0,15.5,15.0,15.5,1067,5.33964125704963,5.51762929895128,5.33964125704963,5.51762929895128,2997.39237703834,0.0,1.0
1996-09-19,15.0,15.5,15.0,15.0,1000,5.33964125704963,5.51762929895128,5.33964125704963,5.33964125704963,2809.17748550923,0.0,1.0
1996-09-20,15.25,15.25,14.5,15.25,0,5.42863527800045,5.42863527800045,5.16165321514797,5.42863527800045,0,0.0,1.0
1996-09-23,15.0,15.5,14.5,15.5,4267,5.33964125704963,5.51762929895128,5.16165321514797,5.51762929895128,11986.7603306679,0.0,1.0
1996-09-24,15.0,15.5,14.5,15.5,400,5.33964125704963,5.51762929895128,5.16165321514797,5.51762929895128,1123.67099420369,0.0,1.0
1996-09-25,15.0,15.0,15.0,15.0,200,5.33964125704963,5.33964125704963,5.33964125704963,5.33964125704963,561.835497101845,0.0,1.0
1996-09-26,15.0,15.0,15.0,15.0,0,5.33964125704963,5.33964125704963,5.33964125704963,5.33964125704963,0,0.0,1.0
1996-09-27,15.0,15.38,15.0,15.38,1200,5.33964125704963,5.47491216889488,5.33964125704963,5.47491216889488,3371.01298261107,0.0,1.0
1996-09-30,15.0,15.0,15.0,15.0,0,5.33964125704963,5.33964125704963,5.33964125704963,5.33964125704963,0,0.0,1.0
1996-10-01,15.0,15.375,15.0,15.375,3067,5.33964125704963,5.47313228847587,5.33964125704963,5.47313228847587,8615.7473480568,0.0,1.0
1996-10-02,15.38,15.38,15.38,15.38,200,5.47491216889488,5.47491216889488,5.47491216889488,5.47491216889488,561.835497101846,0.0,1.0
1996-10-03,15.5,15.5,15.375,15.5,1067,5.51762929895128,5.51762929895128,5.47313228847587,5.51762929895128,2997.39237703835,0.0,1.0
1996-10-04,15.375,15.375,15.375,15.375,0,5.47313228847587,5.47313228847587,5.47313228847587,5.47313228847587,0,0.0,1.0
1996-10-07,15.25,15.25,15.25,15.25,67,5.42863527800045,5.42863527800045,5.42863527800045,5.42863527800045,188.214891529118,0.0,1.0
1996-10-08,15.81,16.0,15.25,15.63,3200,5.62798188493031,5.69561734085293,5.42863527800045,5.56390618984571,8989.36795362952,0.0,1.0
1996-10-09,15.25,15.25,15.25,15.25,200,5.46067312554275,5.46067312554275,5.46067312554275,5.46067312554275,558.539200182734,0.09,1.0
1996-10-10,15.8125,16.0,15.25,15.8125,0,5.66209139656687,5.72923082024157,5.46067312554275,5.66209139656687,0,0.0,1.0
1996-10-11,15.5,15.5,15.5,15.5,67,5.55019235710903,5.55019235710903,5.55019235710903,5.55019235710903,187.110632061216,0.0,1.0
1996-10-14,16.25,16.25,15.5,15.5,5000,5.81875005180785,5.81875005180785,5.55019235710903,5.55019235710903,13963.4800045684,0.0,1.0
1996-10-15,16.25,16.25,16.25,16.25,3000,5.81875005180785,5.81875005180785,5.81875005180785,5.81875005180785,8378.08800274101,0.0,1.0
1996-10-16,16.25,16.25,15.5,15.5,67,5.81875005180785,5.81875005180785,5.55019235710903,5.55019235710903,187.110632061216,0.0,1.0
1996-10-17,16.25,16.25,16.25,16.25,200,5.81875005180785,5.81875005180785,5.81875005180785,5.81875005180785,558.539200182734,0.0,1.0
1996-10-18,15.5,15.5,15.5,15.5,667,5.55019235710903,5.55019235710903,5.55019235710903,5.55019235710903,1862.72823260942,0.0,1.0
1996-10-21,16.25,16.25,16.25,16.25,0,5.81875005180785,5.81875005180785,5.81875005180785,5.81875005180785,0,0.0,1.0
1996-10-22,15.5,15.5,15.5,15.5,67,5.55019235710903,5.55019235710903,5.55019235710903,5.55019235710903,187.110632061216,0.0,1.0
1996-10-23,15.5,15.5,15.5,15.5,67,5.55019235710903,5.55019235710903,5.55019235710903,5.55019235710903,187.110632061216,0.0,1.0
1996-10-24,15.5,15.5,15.5,15.5,200,5.55019235710903,5.55019235710903,5.55019235710903,5.55019235710903,558.539200182734,0.0,1.0
1996-10-25,15.5,15.5,15.5,15.5,0,5.55019235710903,5.55019235710903,5.55019235710903,5.55019235710903,0,0.0,1.0
1996-10-28,15.5,16.0,15.5,16.0,1267,5.55019235710903,5.72923082024157,5.55019235710903,5.72923082024157,3538.34583315762,0.0,1.0
1996-10-29,15.5,15.5,15.5,15.5,0,5.55019235710903,5.55019235710903,5.55019235710903,5.55019235710903,0,0.0,1.0
1996-10-30,15.5,16.0,15.5,16.0,4000,5.55019235710903,5.72923082024157,5.55019235710903,5.72923082024157,11170.7840036547,0.0,1.0
1996-10-31,15.5,16.0,15.5,16.0,400,5.55019235710903,5.72923082024157,5.55019235710903,5.72923082024157,1117.07840036547,0.0,1.0
1996-11-01,15.75,16.0,15.75,16.0,67,5.6397115886753,5.72923082024157,5.6397115886753,5.72923082024157,187.110632061216,0.0,1.0
1996-11-04,15.5,15.5,15.5,15.5,67,5.55019235710903,5.55019235710903,5.55019235710903,5.55019235710903,187.110632061216,0.0,1.0
1996-11-05,15.5,15.5,15.5,15.5,0,5.55019235710903,5.55019235710903,5.55019235710903,5.55019235710903,0,0.0,1.0
1996-11-06,15.5,15.5,15.5,15.5,0,5.55019235710903,5.55019235710903,5.55019235710903,5.55019235710903,0,0.0,1.0
1996-11-07,15.5,15.5,15.5,15.5,0,5.55019235710903,5.55019235710903,5.55019235710903,5.55019235710903,0,0.0,1.0
1996-11-08,15.5,15.5,15.5,15.5,0,5.55019235710903,5.55019235710903,5.55019235710903,5.55019235710903,0,0.0,1.0
1996-11-11,16.0,16.0,15.5,15.5,6800,5.72923082024157,5.72923082024157,5.55019235710903,5.55019235710903,18990.332806213,0.0,1.0
1996-11-12,16.0,16.0,15.5,15.5,6267,5.72923082024157,5.72923082024157,5.55019235710903,5.55019235710903,17501.825837726,0.0,1.0
1996-11-13,16.5,16.5,16.25,16.25,0,5.90826928337412,5.90826928337412,5.81875005180785,5.81875005180785,0,0.0,1.0
1996-11-14,16.5,16.75,16.25,16.25,10200,5.90826928337412,5.9977885149404,5.81875005180785,5.81875005180785,28485.4992093195,0.0,1.0
1996-11-15,16.5,16.75,16.25,16.25,2600,5.90826928337412,5.9977885149404,5.81875005180785,5.81875005180785,7261.00960237555,0.0,1.0
1996-11-18,17.0,17.0,17.0,17.0,0,6.08730774650667,6.08730774650667,6.08730774650667,6.08730774650667,0,0.0,1.0
1996-11-19,17.0,17.0,17.0,17.0,3000,6.08730774650667,6.08730774650667,6.08730774650667,6.08730774650667,8378.08800274102,0.0,1.0
1996-11-20,17.0,17.0,17.0,17.0,4067,6.08730774650667,6.08730774650667,6.08730774650667,6.08730774650667,11357.8946357159,0.0,1.0
1996-11-21,17.5,17.5,16.75,16.75,9267,6.26634620963922,6.26634620963922,5.9977885149404,5.9977885149404,25879.913840467,0.0,1.0
1996-11-22,17.5,17.5,17.5,17.5,200,6.26634620963922,6.26634620963922,6.26634620963922,6.26634620963922,558.539200182734,0.0,1.0
1996-11-25,17.0,17.0,17.0,17.0,1067,6.08730774650667,6.08730774650667,6.08730774650667,6.08730774650667,2979.80663297489,0.0,1.0
1996-11-26,17.0,17.0,17.0,17.0,0,6.08730774650667,6.08730774650667,6.08730774650667,6.08730774650667,0,0.0,1.0
1996-11-27,17.37,17.5,17.13,17.13,13667,6.21979620922476,6.26634620963922,6.13385774692114,6.13385774692114,38167.7762444871,0.0,1.0
1996-11-29,18.0,18.0,17.75,17.75,4667,6.44538467277177,6.44538467277177,6.3558654412055,6.3558654412055,13033.5122362641,0.0,1.0
1996-12-02,18.25,18.25,18.25,18.25,1800,6.53490390433805,6.53490390433805,6.53490390433805,6.53490390433805,5026.85280164461,0.0,1.0
1996-12-03,17.5,18.0,17.5,17.5,800,6.26634620963922,6.44538467277177,6.26634620963922,6.26634620963922,2234.15680073094,0.0,1.0
1996-12-04,18.25,18.25,17.5,18.25,1000,6.53490390433805,6.53490390433805,6.26634620963922,6.53490390433805,2792.69600091367,0.0,1.0
1996-12-05,18.25,18.25,18.25,18.25,0,6.53490390433805,6.53490390433805,6.53490390433805,6.53490390433805,0,0.0,1.0
1996-12-06,18.25,18.25,18.25,18.25,0,6.53490390433805,6.53490390433805,6.53490390433805,6.53490390433805,0,0.0,1.0
1996-12-09,18.25,18.25,18.25,18.25,200,6.53490390433805,6.53490390433805,6.53490390433805,6.53490390433805,558.539200182734,0.0,1.0
1996-12-10,18.25,18.25,18.25,18.25,600,6.53490390433805,6.53490390433805,6.53490390433805,6.53490390433805,1675.6176005482,0.0,1.0
1996-12-11,18.25,18.25,18.25,18.25,200,6.53490390433805,6.53490390433805,6.53490390433805,6.53490390433805,558.539200182734,0.0,1.0
1996-12-12,17.88,17.88,17.5,17.5,1867,6.40241544161996,6.40241544161996,6.26634620963922,6.26634620963922,5213.96343370583,0.0,1.0
1996-12-13,17.5,17.5,17.5,17.5,867,6.26634620963922,6.26634620963922,6.26634620963922,6.26634620963922,2421.26743279215,0.0,1.0
1996-12-16,18.25,18.25,18.25,18.25,67,6.53490390433805,6.53490390433805,6.53490390433805,6.53490390433805,187.110632061216,0.0,1.0
1996-12-17,18.25,18.25,18.25,18.25,0,6.53490390433805,6.53490390433805,6.53490390433805,6.53490390433805,0,0.0,1.0
1996-12-18,18.25,18.25,18.25,18.25,0,6.53490390433805,6.53490390433805,6.53490390433805,6.53490390433805,0,0.0,1.0
1996-12-19,18.25,18.25,18.25,18.25,0,6.53490390433805,6.53490390433805,6.53490390433805,6.53490390433805,0,0.0,1.0
1996-12-20,18.25,18.25,18.25,18.25,0,6.53490390433805,6.53490390433805,6.53490390433805,6.53490390433805,0,0.0,1.0
1996-12-23,18.25,18.25,18.25,18.25,467,6.53490390433805,6.53490390433805,6.53490390433805,6.53490390433805,1304.18903242668,0.0,1.0
1996-12-24,18.25,18.25,18.25,18.25,67,6.53490390433805,6.53490390433805,6.53490390433805,6.53490390433805,187.110632061216,0.0,1.0
1996-12-26,18.25,18.25,18.25,18.25,0,6.53490390433805,6.53490390433805,6.53490390433805,6.53490390433805,0,0.0,1.0
1996-12-27,18.5,18.75,18.0,18.25,7400,6.62442313590432,6.7139423674706,6.44538467277177,6.53490390433805,20665.9504067612,0.0,1.0
1996-12-30,18.63,18.75,18.63,18.75,467,6.67097313631878,6.7139423674706,6.67097313631878,6.7139423674706,1304.18903242669,0.0,1.0
1996-12-31,18.75,18.75,18.75,18.75,267,6.7139423674706,6.7139423674706,6.7139423674706,6.7139423674706,745.64983224395,0.0,1.0
1997-01-02,18.25,18.25,18.25,18.25,5200,6.53490390433805,6.53490390433805,6.53490390433805,6.53490390433805,14522.0192047511,0.0,1.0
1997-01-03,18.25,18.25,18.25,18.25,67,6.53490390433805,6.53490390433805,6.53490390433805,6.53490390433805,187.110632061216,0.0,1.0
1997-01-06,18.5,18.5,18.25,18.5,11467,6.62442313590432,6.62442313590432,6.53490390433805,6.62442313590432,32023.8450424771,0.0,1.0
1997-01-07,18.5,18.5,18.5,18.5,0,6.62442313590432,6.62442313590432,6.62442313590432,6.62442313590432,0,0.0,1.0
1997-01-08,18.25,18.25,18.25,18.25,67,6.60293852032842,6.60293852032842,6.60293852032842,6.60293852032842,185.182702555162,0.19,1.0
1997-01-09,18.75,18.75,18.75,18.75,467,6.78384094554289,6.78384094554289,6.78384094554289,6.78384094554289,1290.75107601882,0.0,1.0
1997-01-10,18.5,18.5,18.5,18.5,67,6.69338973293565,6.69338973293565,6.69338973293565,6.69338973293565,185.182702555162,0.0,1.0
1997-01-13,18.25,18.25,18.25,18.25,67,6.60293852032842,6.60293852032842,6.60293852032842,6.60293852032842,185.182702555162,0.0,1.0
1997-01-14,18.75,18.75,18.25,18.25,2067,6.78384094554289,6.78384094554289,6.60293852032842,6.60293852032842,5713.02456987344,0.0,1.0
1997-01-15,18.75,18.75,18.75,18.75,0,6.78384094554289,6.78384094554289,6.78384094554289,6.78384094554289,0,0.0,1.0
1997-01-16,18.25,18.25,18.25,18.25,0,6.60293852032842,6.60293852032842,6.60293852032842,6.60293852032842,0,0.0,1.0
1997-01-17,18.75,18.75,18.75,18.75,0,6.78384094554289,6.78384094554289,6.78384094554289,6.78384094554289,0,0.0,1.0
1997-01-20,18.75,18.75,18.75,18.75,0,6.78384094554289,6.78384094554289,6.78384094554289,6.78384094554289,0,0.0,1.0
1997-01-21,18.75,18.75,18.75,18.75,0,6.78384094554289,6.78384094554289,6.78384094554289,6.78384094554289,0,0.0,1.0
1997-01-22,18.5,19.0,18.5,18.75,12267,6.69338973293565,6.87429215815013,6.69338973293565,6.78384094554289,33905.0180931967,0.0,1.0
1997-01-23,19.25,19.25,19.25,19.25,67,6.96474337075737,6.96474337075737,6.96474337075737,6.96474337075737,185.182702555162,0.0,1.0
1997-01-24,19.25,19.25,19.25,19.25,0,6.96474337075737,6.96474337075737,6.96474337075737,6.96474337075737,0,0.0,1.0
1997-01-27,18.5,18.75,18.0,18.75,0,6.69338973293565,6.78384094554289,6.51248730772118,6.78384094554289,0,0.0,1.0
1997-01-28,18.5,19.25,18.5,19.25,667,6.69338973293565,6.96474337075737,6.69338973293565,6.96474337075737,1843.53526275065,0.0,1.0
1997-01-29,18.5,18.5,18.5,18.5,0,6.69338973293565,6.69338973293565,6.69338973293565,6.69338973293565,0,0.0,1.0
1997-01-30,18.625,18.75,18.625,18.75,0,6.73861533923927,6.78384094554289,6.73861533923927,6.78384094554289,0,0.0,1.0
1997-01-31,18.75,18.75,18.75,18.75,0,6.78384094554289,6.78384094554289,6.78384094554289,6.78384094554289,0,0.0,1.0
1997-02-03,19.25,19.25,18.5,18.5,1067,6.96474337075737,6.96474337075737,6.69338973293565,6.69338973293565,2949.1036362143,0.0,1.0
1997-02-04,19.0,19.25,19.0,19.0,1000,6.87429215815013,6.96474337075737,6.87429215815013,6.87429215815013,2763.92093365914,0.0,1.0
1997-02-05,19.0,19.0,19.0,19.0,0,6.87429215815013,6.87429215815013,6.87429215815013,6.87429215815013,0,0.0,1.0
1997-02-06,19.0,19.0,19.0,19.0,0,6.87429215815013,6.87429215815013,6.87429215815013,6.87429215815013,0,0.0,1.0
1997-02-07,18.5,18.5,18.5,18.5,67,6.69338973293565,6.69338973293565,6.69338973293565,6.69338973293565,185.182702555162,0.0,1.0
1997-02-10,18.5,18.5,18.5,18.5,0,6.69338973293565,6.69338973293565,6.69338973293565,6.69338973293565,0,0.0,1.0
1997-02-11,18.63,19.0,18.5,18.63,10067,6.74042436349142,6.87429215815013,6.69338973293565,6.74042436349142,27824.3920391465,0.0,1.0
1997-02-12,18.63,18.63,18.63,18.63,0,6.74042436349142,6.74042436349142,6.74042436349142,6.74042436349142,0,0.0,1.0
1997-02-13,18.75,18.75,18.75,18.75,467,6.78384094554289,6.78384094554289,6.78384094554289,6.78384094554289,1290.75107601882,0.0,1.0
1997-02-14,18.5,19.0,18.5,18.63,2000,6.69338973293565,6.87429215815013,6.69338973293565,6.74042436349142,5527.84186731828,0.0,1.0
1997-02-18,18.5,18.5,18.5,18.5,0,6.69338973293565,6.69338973293565,6.69338973293565,6.69338973293565,0,0.0,1.0
1997-02-19,18.5,18.5,18.5,18.5,1600,6.69338973293565,6.69338973293565,6.69338973293565,6.69338973293565,4422.27349385462,0.0,1.0
1997-02-20,18.5,18.5,18.5,18.5,0,6.69338973293565,6.69338973293565,6.69338973293565,6.69338973293565,0,0.0,1.0
1997-02-21,19.0,19.0,19.0,19.0,67,6.87429215815013,6.87429215815013,6.87429215815013,6.87429215815013,185.182702555162,0.0,1.0
1997-02-24,19.0,19.0,19.0,19.0,0,6.87429215815013,6.87429215815013,6.87429215815013,6.87429215815013,0,0.0,1.0
1997-02-25,19.0,19.0,19.0,19.0,0,6.87429215815013,6.87429215815013,6.87429215815013,6.87429215815013,0,0.0,1.0
1997-02-26,19.0,19.0,18.88,19.0,867,6.87429215815013,6.87429215815013,6.83087557609866,6.87429215815013,2396.31944948247,0.0,1.0
1997-02-27,18.63,18.63,18.63,18.63,467,6.74042436349142,6.74042436349142,6.74042436349142,6.74042436349142,1290.75107601882,0.0,1.0
1997-02-28,18.63,18.63,18.63,18.63,0,6.74042436349142,6.74042436349142,6.74042436349142,6.74042436349142,0,0.0,1.0
1997-03-03,18.63,18.63,18.63,18.63,0,6.74042436349142,6.74042436349142,6.74042436349142,6.74042436349142,0,0.0,1.0
1997-03-04,18.63,18.63,18.63,18.63,0,6.74042436349142,6.74042436349142,6.74042436349142,6.74042436349142,0,0.0,1.0
1997-03-05,18.63,18.63,18.63,18.63,0,6.74042436349142,6.74042436349142,6.74042436349142,6.74042436349142,0,0.0,1.0
1997-03-06,18.5,18.5,18.5,18.5,200,6.69338973293565,6.69338973293565,6.69338973293565,6.69338973293565,552.784186731828,0.0,1.0
1997-03-07,19.0,19.0,19.0,19.0,600,6.87429215815013,6.87429215815013,6.87429215815013,6.87429215815013,1658.35256019548,0.0,1.0
1997-03-10,19.0,19.0,19.0,19.0,1467,6.87429215815013,6.87429215815013,6.87429215815013,6.87429215815013,4054.67200967796,0.0,1.0
1997-03-11,19.0,19.0,19.0,19.0,0,6.87429215815013,6.87429215815013,6.87429215815013,6.87429215815013,0,0.0,1.0
1997-03-12,19.0,19.0,19.0,19.0,0,6.87429215815013,6.87429215815013,6.87429215815013,6.87429215815013,0,0.0,1.0
1997-03-13,19.0,19.0,19.0,19.0,0,6.87429215815013,6.87429215815013,6.87429215815013,6.87429215815013,0,0.0,1.0
1997-03-14,19.0,19.0,19.0,19.0,0,6.87429215815013,6.87429215815013,6.87429215815013,6.87429215815013,0,0.0,1.0
1997-03-17,19.0,19.0,19.0,19.0,0,6.87429215815013,6.87429215815013,6.87429215815013,6.87429215815013,0,0.0,1.0
1997-03-18,18.5,19.0,18.5,18.5,1200,6.69338973293565,6.87429215815013,6.69338973293565,6.69338973293565,3316.70512039097,0.0,1.0
1997-03-19,18.5,18.5,18.5,18.5,1400,6.69338973293565,6.69338973293565,6.69338973293565,6.69338973293565,3869.4893071228,0.0,1.0
1997-03-20,18.5,18.5,18.5,18.5,467,6.69338973293565,6.69338973293565,6.69338973293565,6.69338973293565,1290.75107601882,0.0,1.0
1997-03-21,19.0,19.0,19.0,19.0,1467,6.87429215815013,6.87429215815013,6.87429215815013,6.87429215815013,4054.67200967796,0.0,1.0
1997-03-24,18.5,18.5,18.5,18.5,600,6.69338973293565,6.69338973293565,6.69338973293565,6.69338973293565,1658.35256019548,0.0,1.0
1997-03-25,18.5,18.5,18.5,18.5,0,6.69338973293565,6.69338973293565,6.69338973293565,6.69338973293565,0,0.0,1.0
1997-03-26,18.5,18.5,18.5,18.5,67,6.69338973293565,6.69338973293565,6.69338973293565,6.69338973293565,185.182702555162,0.0,1.0
1997-03-27,18.5,18.5,18.5,18.5,1667,6.69338973293565,6.69338973293565,6.69338973293565,6.69338973293565,4607.45619640979,0.0,1.0
1997-03-31,18.5,18.5,18.5,18.5,0,6.69338973293565,6.69338973293565,6.69338973293565,6.69338973293565,0,0.0,1.0
1997-04-01,18.5,18.5,18.5,18.5,0,6.69338973293565,6.69338973293565,6.69338973293565,6.69338973293565,0,0.0,1.0
1997-04-02,18.5,18.5,18.5,18.5,0,6.69338973293565,6.69338973293565,6.69338973293565,6.69338973293565,0,0.0,1.0
1997-04-03,18.5,18.5,18.5,18.5,0,6.69338973293565,6.69338973293565,6.69338973293565,6.69338973293565,0,0.0,1.0
1997-04-04,18.63,19.0,18.63,18.63,200,6.74042436349142,6.87429215815013,6.74042436349142,6.74042436349142,552.784186731827,0.0,1.0
1997-04-07,18.63,18.63,18.63,18.63,0,6.74042436349142,6.74042436349142,6.74042436349142,6.74042436349142,0,0.0,1.0
1997-04-08,18.5,18.5,18.5,18.5,400,6.72957021797855,6.72957021797855,6.72957021797855,6.72957021797855,1099.62445747729,0.1,1.0
1997-04-09,18.75,18.75,18.63,18.75,8000,6.82051035605934,6.82051035605934,6.77685908978056,6.82051035605934,21992.4891495458,0.0,1.0
1997-04-10,18.75,18.75,18.75,18.75,0,6.82051035605934,6.82051035605934,6.82051035605934,6.82051035605934,0,0.0,1.0
1997-04-11,18.5,18.5,18.5,18.5,667,6.72957021797855,6.72957021797855,6.72957021797855,6.72957021797855,1833.62378284338,0.0,1.0
1997-04-14,18.5,18.5,18.5,18.5,0,6.72957021797855,6.72957021797855,6.72957021797855,6.72957021797855,0,0.0,1.0
1997-04-15,18.25,18.5,18.25,18.25,5400,6.63863007989776,6.72957021797855,6.63863007989776,6.63863007989776,14844.9301759434,0.0,1.0
1997-04-16,18.63,19.0,18.63,18.63,200,6.77685908978056,6.91145049414013,6.77685908978056,6.77685908978056,549.812228738646,0.0,1.0
1997-04-17,18.5,18.5,18.25,18.5,10467,6.72957021797855,6.72957021797855,6.63863007989776,6.72957021797855,28774.422991037,0.0,1.0
1997-04-18,18.5,18.5,18.5,18.5,0,6.72957021797855,6.72957021797855,6.72957021797855,6.72957021797855,0,0.0,1.0
1997-04-21,18.75,18.75,18.0,18.75,600,6.82051035605934,6.82051035605934,6.54768994181697,6.82051035605934,1649.43668621594,0.0,1.0
1997-04-22,18.5,18.63,18.19,18.63,2067,6.72957021797855,6.77685908978056,6.61680444675837,6.77685908978056,5682.3093840139,0.0,1.0
1997-04-23,18.5,18.5,18.5,18.5,0,6.72957021797855,6.72957021797855,6.72957021797855,6.72957021797855,0,0.0,1.0
1997-04-24,18.5,18.5,18.5,18.5,0,6.72957021797855,6.72957021797855,6.72957021797855,6.72957021797855,0,0.0,1.0
1997-04-25,18.0,18.0,18.0,18.0,467,6.54768994181697,6.54768994181697,6.54768994181697,6.54768994181697,1283.81155410474,0.0,1.0
1997-04-28,18.0,18.0,18.0,18.0,0,6.54768994181697,6.54768994181697,6.54768994181697,6.54768994181697,0,0.0,1.0
1997-04-29,18.0,18.0,18.0,18.0,1000,6.54768994181697,6.54768994181697,6.54768994181697,6.54768994181697,2749.06114369323,0.0,1.0
1997-04-30,18.0,18.0,18.0,18.0,0,6.54768994181697,6.54768994181697,6.54768994181697,6.54768994181697,0,0.0,1.0
1997-05-01,18.63,18.63,18.63,18.63,600,6.77685908978056,6.77685908978056,6.77685908978056,6.77685908978056,1649.43668621594,0.0,1.0
1997-05-02,18.0,18.0,18.0,18.0,1467,6.54768994181697,6.54768994181697,6.54768994181697,6.54768994181697,4032.87269779796,0.0,1.0
1997-05-05,18.5,18.5,18.0,18.0,13867,6.72957021797855,6.72957021797855,6.54768994181697,6.54768994181697,38121.230879594,0.0,1.0
1997-05-06,18.25,18.25,18.0,18.25,4867,6.63863007989776,6.63863007989776,6.54768994181697,6.63863007989776,13379.6805863549,0.0,1.0
1997-05-07,18.13,18.13,18.13,18.13,3800,6.59497881361898,6.59497881361898,6.59497881361898,6.59497881361898,10446.4323460343,0.0,1.0
1997-05-08,18.0,18.0,18.0,18.0,1000,6.54768994181697,6.54768994181697,6.54768994181697,6.54768994181697,2749.06114369323,0.0,1.0
1997-05-09,18.0,18.0,18.0,18.0,0,6.54768994181697,6.54768994181697,6.54768994181697,6.54768994181697,0,0.0,1.0
1997-05-12,18.0,18.0,18.0,18.0,0,6.54768994181697,6.54768994181697,6.54768994181697,6.54768994181697,0,0.0,1.0
1997-05-13,18.0,18.0,18.0,18.0,0,6.54768994181697,6.54768994181697,6.54768994181697,6.54768994181697,0,0.0,1.0
1997-05-14,18.0,18.0,18.0,18.0,0,6.54768994181697,6.54768994181697,6.54768994181697,6.54768994181697,0,0.0,1.0
1997-05-15,18.0,18.0,18.0,18.0,0,6.54768994181697,6.54768994181697,6.54768994181697,6.54768994181697,0,0.0,1.0
1997-05-16,18.0,18.0,18.0,18.0,0,6.54768994181697,6.54768994181697,6.54768994181697,6.54768994181697,0,0.0,1.0
1997-05-19,18.5,18.5,18.5,18.5,67,6.72957021797855,6.72957021797855,6.72957021797855,6.72957021797855,184.187096627446,0.0,1.0
1997-05-20,18.5,18.5,18.5,18.5,0,6.72957021797855,6.72957021797855,6.72957021797855,6.72957021797855,0,0.0,1.0
1997-05-21,18.5,18.5,18.5,18.5,0,6.72957021797855,6.72957021797855,6.72957021797855,6.72957021797855,0,0.0,1.0
1997-05-22,18.25,18.5,18.25,18.5,2600,6.63863007989776,6.72957021797855,6.63863007989776,6.72957021797855,7147.55897360239,0.0,1.0
1997-05-23,18.25,18.25,18.25,18.25,0,6.63863007989776,6.63863007989776,6.63863007989776,6.63863007989776,0,0.0,1.0
1997-05-27,18.0,18.5,18.0,18.0,800,6.54768994181697,6.72957021797855,6.54768994181697,6.54768994181697,2199.24891495458,0.0,1.0
1997-05-28,18.0,18.0,18.0,18.0,0,6.54768994181697,6.54768994181697,6.54768994181697,6.54768994181697,0,0.0,1.0
1997-05-29,18.63,18.63,18.38,18.38,1067,6.77685908978056,6.77685908978056,6.68591895169977,6.68591895169977,2933.24824032067,0.0,1.0
1997-05-30,18.63,18.63,18.63,18.63,0,6.77685908978056,6.77685908978056,6.77685908978056,6.77685908978056,0,0.0,1.0
1997-06-02,18.63,18.63,18.63,18.63,0,6.77685908978056,6.77685908978056,6.77685908978056,6.77685908978056,0,0.0,1.0
1997-06-03,18.5,18.5,18.5,18.5,1667,6.72957021797855,6.72957021797855,6.72957021797855,6.72957021797855,4582.68492653661,0.0,1.0
1997-06-04,18.5,18.5,18.5,18.5,0,6.72957021797855,6.72957021797855,6.72957021797855,6.72957021797855,0,0.0,1.0
1997-06-05,18.5,18.75,18.25,18.75,1200,6.72957021797855,6.82051035605934,6.63863007989776,6.82051035605934,3298.87337243187,0.0,1.0
1997-06-06,18.25,18.25,18.25,18.25,600,6.63863007989776,6.63863007989776,6.63863007989776,6.63863007989776,1649.43668621594,0.0,1.0
1997-06-09,19.0,19.0,18.25,18.38,8600,6.91145049414013,6.91145049414013,6.63863007989776,6.68591895169977,23641.9258357618,0.0,1.0
1997-06-10,19.0,19.0,19.0,19.0,0,6.91145049414013,6.91145049414013,6.91145049414013,6.91145049414013,0,0.0,1.0
1997-06-11,18.5,18.5,18.5,18.5,1067,6.72957021797855,6.72957021797855,6.72957021797855,6.72957021797855,2933.24824032067,0.0,1.0
1997-06-12,18.63,19.25,18.63,19.25,2200,6.77685908978056,7.00239063222092,6.77685908978056,7.00239063222092,6047.9345161251,0.0,1.0
1997-06-13,18.5,18.5,18.5,18.5,400,6.72957021797855,6.72957021797855,6.72957021797855,6.72957021797855,1099.62445747729,0.0,1.0
1997-06-16,19.25,19.75,19.25,19.25,4667,7.00239063222092,7.18427090838251,7.00239063222092,7.00239063222092,12829.8683576163,0.0,1.0
1997-06-17,19.75,19.75,19.75,19.75,67,7.18427090838251,7.18427090838251,7.18427090838251,7.18427090838251,184.187096627446,0.0,1.0
1997-06-18,19.25,19.25,19.25,19.25,2000,7.00239063222092,7.00239063222092,7.00239063222092,7.00239063222092,5498.12228738646,0.0,1.0
1997-06-19,19.25,19.25,19.25,19.25,0,7.00239063222092,7.00239063222092,7.00239063222092,7.00239063222092,0,0.0,1.0
1997-06-20,19.88,19.88,19.25,19.75,1400,7.23155978018452,7.23155978018452,7.00239063222092,7.18427090838251,3848.68560117052,0.0,1.0
1997-06-23,20.25,20.25,20.25,20.25,200,7.36615118454409,7.36615118454409,7.36615118454409,7.36615118454409,549.812228738646,0.0,1.0
1997-06-24,21.5,21.5,20.25,20.75,7867,7.82085187494805,7.82085187494805,7.36615118454409,7.54803146070567,21626.8640174346,0.0,1.0
1997-06-25,21.5,21.5,21.0,21.5,2867,7.82085187494805,7.82085187494805,7.63897159878646,7.82085187494805,7881.55829896848,0.0,1.0
1997-06-26,21.13,21.38,21.13,21.38,2667,7.68626047058847,7.77720060866927,7.68626047058847,7.77720060866927,7331.74607022984,0.0,1.0
1997-06-27,21.75,21.75,21.75,21.75,67,7.91179201302884,7.91179201302884,7.91179201302884,7.91179201302884,184.187096627446,0.0,1.0
1997-06-30,21.75,21.75,21.75,21.75,0,7.91179201302884,7.91179201302884,7.91179201302884,7.91179201302884,0,0.0,1.0
1997-07-01,21.75,21.75,21.75,21.75,0,7.91179201302884,7.91179201302884,7.91179201302884,7.91179201302884,0,0.0,1.0
1997-07-02,21.75,21.75,21.75,21.75,0,7.91179201302884,7.91179201302884,7.91179201302884,7.91179201302884,0,0.0,1.0
1997-07-03,21.75,21.75,21.75,21.75,0,7.91179201302884,7.91179201302884,7.91179201302884,7.91179201302884,0,0.0,1.0
1997-07-07,21.0,21.0,20.75,21.0,1867,7.63897159878646,7.63897159878646,7.54803146070567,7.63897159878646,5132.49715527526,0.0,1.0
1997-07-08,22.0,22.0,21.75,21.75,2667,8.00273215110963,8.00273215110963,7.91179201302884,7.91179201302884,7331.74607022984,0.0,1.0
1997-07-09,22.0,22.0,22.0,22.0,0,8.04638341738841,8.04638341738841,8.04638341738841,8.04638341738841,0,0.12,1.0
1997-07-10,22.0,22.0,22.0,22.0,0,8.04638341738841,8.04638341738841,8.04638341738841,8.04638341738841,0,0.0,1.0
1997-07-11,22.25,22.25,22.25,22.25,200,8.137819592586,8.137819592586,8.137819592586,8.137819592586,546.829522253626,0.0,1.0
1997-07-14,22.25,22.25,22.25,22.25,0,8.137819592586,8.137819592586,8.137819592586,8.137819592586,0,0.0,1.0
1997-07-15,22.25,22.25,22.25,22.25,0,8.137819592586,8.137819592586,8.137819592586,8.137819592586,0,0.0,1.0
1997-07-16,22.25,22.25,22.25,22.25,0,8.137819592586,8.137819592586,8.137819592586,8.137819592586,0,0.0,1.0
1997-07-17,22.75,22.75,22.75,22.75,2267,8.3206919429812,8.3206919429812,8.3206919429812,8.3206919429812,6198.31263474484,0.0,1.0
1997-07-18,24.5,24.5,23.75,23.75,2867,8.96074516936436,8.96074516936436,8.68643664377158,8.68643664377158,7838.80120150573,0.0,1.0
1997-07-21,24.0,24.75,23.88,23.88,3067,8.77787281896917,9.05218134456196,8.73398345487433,8.73398345487433,8385.63072375935,0.0,1.0
1997-07-22,25.13,25.13,24.5,24.75,6600,9.19116433086231,9.19116433086231,8.96074516936436,9.05218134456196,18045.3742343696,0.0,1.0
1997-07-23,25.0,25.25,24.5,25.0,4000,9.14361751975956,9.23505369495715,8.96074516936436,9.14361751975956,10936.5904450725,0.0,1.0
1997-07-24,23.5,24.25,23.5,24.25,3867,8.59500046857398,8.86930899416677,8.59500046857398,8.86930899416677,10572.9488127739,0.0,1.0
1997-07-25,23.5,23.5,23.5,23.5,0,8.59500046857398,8.59500046857398,8.59500046857398,8.59500046857398,0,0.0,1.0
1997-07-28,23.75,23.75,23.75,23.75,200,8.68643664377158,8.68643664377158,8.68643664377158,8.68643664377158,546.829522253626,0.0,1.0
1997-07-29,23.75,23.75,23.75,23.75,0,8.68643664377158,8.68643664377158,8.68643664377158,8.68643664377158,0,0.0,1.0
1997-07-30,23.75,23.75,23.75,23.75,0,8.68643664377158,8.68643664377158,8.68643664377158,8.68643664377158,0,0.0,1.0
1997-07-31,23.75,23.75,23.75,23.75,0,8.68643664377158,8.68643664377158,8.68643664377158,8.68643664377158,0,0.0,1.0
1997-08-01,23.75,23.75,23.75,23.75,0,8.68643664377158,8.68643664377158,8.68643664377158,8.68643664377158,0,0.0,1.0
1997-08-04,23.25,23.25,23.25,23.25,200,8.50356429337639,8.50356429337639,8.50356429337639,8.50356429337639,546.829522253625,0.0,1.0
1997-08-05,23.25,23.25,23.25,23.25,467,8.50356429337639,8.50356429337639,8.50356429337639,8.50356429337639,1276.84693446222,0.0,1.0
1997-08-06,23.25,23.25,23.25,23.25,0,8.50356429337639,8.50356429337639,8.50356429337639,8.50356429337639,0,0.0,1.0
1997-08-07,23.25,23.25,23.25,23.25,0,8.50356429337639,8.50356429337639,8.50356429337639,8.50356429337639,0,0.0,1.0
1997-08-08,23.25,23.25,23.25,23.25,0,8.50356429337639,8.50356429337639,8.50356429337639,8.50356429337639,0,0.0,1.0
1997-08-11,23.25,23.25,23.25,23.25,0,8.50356429337639,8.50356429337639,8.50356429337639,8.50356429337639,0,0.0,1.0
1997-08-12,23.25,23.25,23.25,23.25,0,8.50356429337639,8.50356429337639,8.50356429337639,8.50356429337639,0,0.0,1.0
1997-08-13,23.25,23.25,23.25,23.25,3467,8.50356429337639,8.50356429337639,8.50356429337639,8.50356429337639,9479.2897682666,0.0,1.0
1997-08-14,23.25,23.25,23.25,23.25,0,8.50356429337639,8.50356429337639,8.50356429337639,8.50356429337639,0,0.0,1.0
1997-08-15,23.06,23.5,22.5,23.5,9400,8.43407280022621,8.59500046857398,8.2292557677836,8.59500046857398,25700.9875459204,0.0,1.0
1997-08-18,23.25,23.25,23.0,23.25,15800,8.50356429337639,8.50356429337639,8.41212811817879,8.50356429337639,43199.5322580364,0.0,1.0
1997-08-19,23.25,23.25,23.25,23.25,0,8.50356429337639,8.50356429337639,8.50356429337639,8.50356429337639,0,0.0,1.0
1997-08-20,23.5,23.5,23.5,23.5,267,8.59500046857398,8.59500046857398,8.59500046857398,8.59500046857398,730.01741220859,0.0,1.0
1997-08-21,23.5,23.5,23.5,23.5,0,8.59500046857398,8.59500046857398,8.59500046857398,8.59500046857398,0,0.0,1.0
1997-08-22,23.63,23.63,22.25,23.63,10200,8.64254727967673,8.64254727967673,8.137819592586,8.64254727967673,27888.3056349349,0.0,1.0
1997-08-25,23.75,24.0,23.75,23.75,667,8.68643664377158,8.77787281896917,8.68643664377158,8.68643664377158,1823.67645671584,0.0,1.0
1997-08-26,23.75,23.75,23.75,23.75,0,8.68643664377158,8.68643664377158,8.68643664377158,8.68643664377158,0,0.0,1.0
1997-08-27,23.75,23.75,23.75,23.75,0,8.68643664377158,8.68643664377158,8.68643664377158,8.68643664377158,0,0.0,1.0
1997-08-28,24.0,24.0,23.5,23.5,2267,8.77787281896917,8.77787281896917,8.59500046857398,8.59500046857398,6198.31263474485,0.0,1.0
1997-08-29,24.25,24.5,24.0,24.25,1667,8.86930899416677,8.96074516936436,8.77787281896917,8.86930899416677,4557.82406798397,0.0,1.0
1997-09-02,24.25,24.25,24.25,24.25,0,8.86930899416677,8.86930899416677,8.86930899416677,8.86930899416677,0,0.0,1.0
1997-09-03,24.25,24.75,24.25,24.25,20200,8.86930899416677,9.05218134456196,8.86930899416677,8.86930899416677,55229.7817476162,0.0,1.0
1997-09-04,24.25,24.5,24.25,24.5,7000,8.86930899416677,8.96074516936436,8.86930899416677,8.96074516936436,19139.0332788769,0.0,1.0
1997-09-05,23.88,24.0,23.88,24.0,400,8.73398345487433,8.77787281896917,8.73398345487433,8.77787281896917,1093.65904450725,0.0,1.0
1997-09-08,24.75,24.75,24.75,24.75,1600,9.05218134456196,9.05218134456196,9.05218134456196,9.05218134456196,4374.63617802901,0.0,1.0
1997-09-09,24.75,24.75,24.75,24.75,400,9.05218134456196,9.05218134456196,9.05218134456196,9.05218134456196,1093.65904450725,0.0,1.0
1997-09-10,24.5,25.38,23.75,23.75,3000,8.96074516936436,9.2826005060599,8.68643664377158,8.68643664377158,8202.44283380439,0.0,1.0
1997-09-11,25.75,25.75,25.5,25.75,1067,9.41792604535234,9.41792604535234,9.32648987015475,9.41792604535234,2917.33550122309,0.0,1.0
1997-09-12,25.75,25.75,25.75,25.75,0,9.41792604535234,9.41792604535234,9.41792604535234,9.41792604535234,0,0.0,1.0
1997-09-15,24.5,24.5,24.5,24.5,400,8.96074516936436,8.96074516936436,8.96074516936436,8.96074516936436,1093.65904450725,0.0,1.0
1997-09-16,26.0,26.38,25.75,25.75,3600,9.50936222054994,9.64834520685028,9.41792604535234,9.41792604535234,9842.93140056526,0.0,1.0
1997-09-17,27.0,27.13,26.5,26.5,2467,9.87510692134032,9.92265373244307,9.69223457094513,9.69223457094513,6745.14215699847,0.0,1.0
1997-09-18,28.0,28.0,27.13,27.25,2600,10.2408516221307,10.2408516221307,9.92265373244307,9.96654309653792,7108.78378929714,0.0,1.0
1997-09-19,27.5,28.25,27.25,28.25,2267,10.0579792717355,10.3322877973283,9.96654309653792,10.3322877973283,6198.31263474486,0.0,1.0
1997-09-22,28.0,28.0,27.0,27.0,1800,10.2408516221307,10.2408516221307,9.87510692134032,9.87510692134032,4921.46570028263,0.0,1.0
1997-09-23,28.5,28.5,27.75,28.0,2000,10.4237239725259,10.4237239725259,10.1494154469331,10.2408516221307,5468.29522253625,0.0,1.0
1997-09-24,28.63,28.63,27.5,28.0,9600,10.4712707836286,10.4712707836286,10.0579792717355,10.2408516221307,26247.8170681741,0.0,1.0
1997-09-25,27.5,27.5,27.5,27.5,467,10.0579792717355,10.0579792717355,10.0579792717355,10.0579792717355,1276.84693446222,0.0,1.0
1997-09-26,27.5,27.5,27.5,27.5,0,10.0579792717355,10.0579792717355,10.0579792717355,10.0579792717355,0,0.0,1.0
1997-09-29,27.38,27.38,27.38,27.38,200,10.0140899076407,10.0140899076407,10.0140899076407,10.0140899076407,546.829522253624,0.0,1.0
1997-09-30,27.38,27.38,27.38,27.38,0,10.0140899076407,10.0140899076407,10.0140899076407,10.0140899076407,0,0.0,1.0
1997-10-01,28.63,28.63,28.5,28.5,867,10.4712707836286,10.4712707836286,10.4237239725259,10.4237239725259,2370.50597896948,0.0,1.0
1997-10-02,28.62,28.62,28.62,28.62,0,10.4676133366207,10.4676133366207,10.4676133366207,10.4676133366207,0,0.0,1.0
1997-10-03,27.75,27.75,27.38,27.38,2000,10.1494154469331,10.1494154469331,10.0140899076407,10.0140899076407,5468.29522253626,0.0,1.0
1997-10-06,28.5,28.5,28.5,28.5,67,10.4237239725259,10.4237239725259,10.4237239725259,10.4237239725259,183.187889954965,0.0,1.0
1997-10-07,28.5,28.5,28.5,28.5,0,10.4237239725259,10.4237239725259,10.4237239725259,10.4237239725259,0,0.0,1.0
1997-10-08,28.75,28.75,27.38,27.38,467,10.5590495118183,10.5590495118183,10.0558878481247,10.0558878481247,1271.53963857945,0.12,1.0
1997-10-09,29.0,29.0,29.0,29.0,67,10.6508673336602,10.6508673336602,10.6508673336602,10.6508673336602,182.426457783348,0.0,1.0
1997-10-10,29.0,29.0,29.0,29.0,0,10.6508673336602,10.6508673336602,10.6508673336602,10.6508673336602,0,0.0,1.0
1997-10-13,28.0,28.63,28.0,28.0,200,10.2835960462926,10.5149769573342,10.2835960462926,10.2835960462926,544.556590398053,0.0,1.0
1997-10-14,28.0,28.0,28.0,28.0,0,10.2835960462926,10.2835960462926,10.2835960462926,10.2835960462926,0,0.0,1.0
1997-10-15,28.0,28.0,28.0,28.0,0,10.2835960462926,10.2835960462926,10.2835960462926,10.2835960462926,0,0.0,1.0
1997-10-16,28.5,28.5,28.0,28.0,267,10.4672316899764,10.4672316899764,10.2835960462926,10.2835960462926,726.983048181401,0.0,1.0
1997-10-17,28.0,28.75,28.0,28.0,4267,10.2835960462926,10.5590495118183,10.2835960462926,10.2835960462926,11618.1148561425,0.0,1.0
1997-10-20,28.25,28.25,28.0,28.25,4467,10.3754138681345,10.3754138681345,10.2835960462926,10.3754138681345,12162.6714465405,0.0,1.0
1997-10-21,28.25,28.25,28.25,28.25,0,10.3754138681345,10.3754138681345,10.3754138681345,10.3754138681345,0,0.0,1.0
1997-10-22,28.25,28.25,28.25,28.25,0,10.3754138681345,10.3754138681345,10.3754138681345,10.3754138681345,0,0.0,1.0
1997-10-23,28.5,28.5,28.0,28.0,2467,10.4672316899764,10.4672316899764,10.2835960462926,10.2835960462926,6717.10554255999,0.0,1.0
1997-10-24,28.0,28.5,28.0,28.38,1800,10.2835960462926,10.4672316899764,10.2835960462926,10.4231591354923,4901.00931358248,0.0,1.0
1997-10-27,28.0,28.0,28.0,28.0,267,10.2835960462926,10.2835960462926,10.2835960462926,10.2835960462926,726.983048181401,0.0,1.0
1997-10-28,28.5,28.5,26.75,28.0,11600,10.4672316899764,10.4672316899764,9.82450693708315,10.2835960462926,31584.2822430871,0.0,1.0
1997-10-29,28.5,28.5,28.5,28.5,0,10.4672316899764,10.4672316899764,10.4672316899764,10.4672316899764,0,0.0,1.0
1997-10-30,28.5,28.5,28.5,28.5,200,10.4672316899764,10.4672316899764,10.4672316899764,10.4672316899764,544.556590398053,0.0,1.0
1997-10-31,28.5,28.5,28.5,28.5,0,10.4672316899764,10.4672316899764,10.4672316899764,10.4672316899764,0,0.0,1.0
1997-11-03,27.75,28.0,27.25,27.75,4267,10.1917782244507,10.2835960462926,10.0081425807669,10.1917782244507,11618.1148561425,0.0,1.0
1997-11-04,28.5,28.5,28.5,28.5,200,10.4672316899764,10.4672316899764,10.4672316899764,10.4672316899764,544.556590398053,0.0,1.0
1997-11-05,28.5,28.5,28.5,28.5,0,10.4672316899764,10.4672316899764,10.4672316899764,10.4672316899764,0,0.0,1.0
1997-11-06,28.5,28.5,28.5,28.5,0,10.4672316899764,10.4672316899764,10.4672316899764,10.4672316899764,0,0.0,1.0
1997-11-07,28.5,28.5,28.5,28.5,0,10.4672316899764,10.4672316899764,10.4672316899764,10.4672316899764,0,0.0,1.0
1997-11-10,28.5,28.5,28.5,28.5,0,10.4672316899764,10.4672316899764,10.4672316899764,10.4672316899764,0,0.0,1.0
1997-11-11,28.5,28.5,28.5,28.5,0,10.4672316899764,10.4672316899764,10.4672316899764,10.4672316899764,0,0.0,1.0
1997-11-12,27.38,27.38,27.25,27.25,2200,10.0558878481247,10.0558878481247,10.0081425807669,10.0081425807669,5990.12249437858,0.0,1.0
1997-11-13,27.13,27.13,27.13,27.13,67,9.96407002628283,9.96407002628283,9.96407002628283,9.96407002628283,182.426457783347,0.0,1.0
1997-11-14,27.0,27.0,27.0,27.0,667,9.91632475892505,9.91632475892505,9.91632475892505,9.91632475892505,1816.0962289775,0.0,1.0
1997-11-17,27.13,27.13,27.13,27.13,267,9.96407002628283,9.96407002628283,9.96407002628283,9.96407002628283,726.983048181399,0.0,1.0
1997-11-18,27.12,27.12,27.12,27.12,0,9.96039731340916,9.96039731340916,9.96039731340916,9.96039731340916,0,0.0,1.0
1997-11-19,27.25,27.5,27.25,27.5,1800,10.0081425807669,10.0999604026088,10.0081425807669,10.0999604026088,4901.00931358248,0.0,1.0
1997-11-20,27.25,27.25,27.25,27.25,0,10.0081425807669,10.0081425807669,10.0081425807669,10.0081425807669,0,0.0,1.0
1997-11-21,27.25,27.25,27.25,27.25,1800,10.0081425807669,10.0081425807669,10.0081425807669,10.0081425807669,4901.00931358248,0.0,1.0
1997-11-24,27.0,27.0,27.0,27.0,200,9.91632475892505,9.91632475892505,9.91632475892505,9.91632475892505,544.556590398051,0.0,1.0
1997-11-25,27.0,27.0,27.0,27.0,0,9.91632475892505,9.91632475892505,9.91632475892505,9.91632475892505,0,0.0,1.0
1997-11-26,27.0,27.0,27.0,27.0,0,9.91632475892505,9.91632475892505,9.91632475892505,9.91632475892505,0,0.0,1.0
1997-11-28,27.13,27.13,26.94,27.0,3867,9.96407002628283,9.96407002628283,9.89428848168299,9.91632475892505,10529.0016753463,0.0,1.0
1997-12-01,26.75,26.75,26.75,26.75,67,9.82450693708315,9.82450693708315,9.82450693708315,9.82450693708315,182.426457783347,0.0,1.0
1997-12-02,27.88,27.88,27.88,27.88,400,10.2395234918085,10.2395234918085,10.2395234918085,10.2395234918085,1089.11318079611,0.0,1.0
1997-12-03,27.88,27.88,27.88,27.88,1200,10.2395234918085,10.2395234918085,10.2395234918085,10.2395234918085,3267.33954238832,0.0,1.0
1997-12-04,27.87,27.87,27.87,27.87,0,10.2358507789349,10.2358507789349,10.2358507789349,10.2358507789349,0,0.0,1.0
1997-12-05,27.87,27.87,27.87,27.87,0,10.2358507789349,10.2358507789349,10.2358507789349,10.2358507789349,0,0.0,1.0
1997-12-08,27.87,27.87,27.87,27.87,0,10.2358507789349,10.2358507789349,10.2358507789349,10.2358507789349,0,0.0,1.0
1997-12-09,27.87,27.87,27.87,27.87,0,10.2358507789349,10.2358507789349,10.2358507789349,10.2358507789349,0,0.0,1.0
1997-12-10,27.87,27.87,27.87,27.87,0,10.2358507789349,10.2358507789349,10.2358507789349,10.2358507789349,0,0.0,1.0
1997-12-11,27.87,27.87,27.87,27.87,0,10.2358507789349,10.2358507789349,10.2358507789349,10.2358507789349,0,0.0,1.0
1997-12-12,27.87,27.87,27.87,27.87,0,10.2358507789349,10.2358507789349,10.2358507789349,10.2358507789349,0,0.0,1.0
1997-12-15,27.87,27.87,27.87,27.87,0,10.2358507789349,10.2358507789349,10.2358507789349,10.2358507789349,0,0.0,1.0
1997-12-16,27.87,27.87,27.87,27.87,0,10.2358507789349,10.2358507789349,10.2358507789349,10.2358507789349,0,0.0,1.0
1997-12-17,27.87,27.87,27.87,27.87,0,10.2358507789349,10.2358507789349,10.2358507789349,10.2358507789349,0,0.0,1.0
1997-12-18,27.5,27.5,27.5,27.5,200,10.0999604026088,10.0999604026088,10.0999604026088,10.0999604026088,544.556590398053,0.0,1.0
1997-12-19,27.5,27.5,27.5,27.5,0,10.0999604026088,10.0999604026088,10.0999604026088,10.0999604026088,0,0.0,1.0
1997-12-22,28.75,28.75,28.75,28.75,667,10.5590495118183,10.5590495118183,10.5590495118183,10.5590495118183,1816.09622897751,0.0,1.0
1997-12-23,28.75,28.75,28.75,28.75,0,10.5590495118183,10.5590495118183,10.5590495118183,10.5590495118183,0,0.0,1.0
1997-12-24,28.75,28.75,28.75,28.75,0,10.5590495118183,10.5590495118183,10.5590495118183,10.5590495118183,0,0.0,1.0
1997-12-26,28.75,28.75,28.75,28.75,0,10.5590495118183,10.5590495118183,10.5590495118183,10.5590495118183,0,0.0,1.0
1997-12-29,28.75,28.75,28.75,28.75,0,10.5590495118183,10.5590495118183,10.5590495118183,10.5590495118183,0,0.0,1.0
1997-12-30,28.75,28.75,28.75,28.75,0,10.5590495118183,10.5590495118183,10.5590495118183,10.5590495118183,0,0.0,1.0
1997-12-31,28.75,28.75,28.75,28.75,0,10.5590495118183,10.5590495118183,10.5590495118183,10.5590495118183,0,0.0,1.0
1998-01-02,28.75,28.75,28.75,28.75,0,10.5590495118183,10.5590495118183,10.5590495118183,10.5590495118183,0,0.0,1.0
1998-01-05,29.75,29.75,29.75,29.75,67,10.9263207991859,10.9263207991859,10.9263207991859,10.9263207991859,182.426457783348,0.0,1.0
1998-01-06,29.75,29.75,29.75,29.75,0,10.9263207991859,10.9263207991859,10.9263207991859,10.9263207991859,0,0.0,1.0
1998-01-07,29.75,29.75,29.75,29.75,0,10.9263207991859,10.9263207991859,10.9263207991859,10.9263207991859,0,0.0,1.0
1998-01-08,30.5,30.5,29.75,29.75,2400,11.2935920865535,11.2935920865535,11.0158808057366,11.0158808057366,6481.55161254267,0.25,1.0
1998-01-09,30.5,30.5,30.5,30.5,0,11.2935920865535,11.2935920865535,11.2935920865535,11.2935920865535,0,0.0,1.0
1998-01-12,30.5,30.5,30.5,30.5,0,11.2935920865535,11.2935920865535,11.2935920865535,11.2935920865535,0,0.0,1.0
1998-01-13,30.5,30.5,30.5,30.5,0,11.2935920865535,11.2935920865535,11.2935920865535,11.2935920865535,0,0.0,1.0
1998-01-14,30.5,30.5,30.5,30.5,0,11.2935920865535,11.2935920865535,11.2935920865535,11.2935920865535,0,0.0,1.0
1998-01-15,30.5,30.5,30.5,30.5,0,11.2935920865535,11.2935920865535,11.2935920865535,11.2935920865535,0,0.0,1.0
1998-01-16,29.38,29.63,29.38,29.63,10000,10.878876573867,10.9714470008059,10.878876573867,10.9714470008059,27006.465052261,0.0,1.0
1998-01-20,30.5,30.5,28.75,28.75,867,11.2935920865535,11.2935920865535,10.6455990979808,10.6455990979808,2341.46052003104,0.0,1.0
1998-01-21,28.0,28.0,28.0,28.0,667,10.3678878171639,10.3678878171639,10.3678878171639,10.3678878171639,1801.33121898581,0.0,1.0
1998-01-22,28.0,28.0,27.5,28.0,2400,10.3678878171639,10.3678878171639,10.182746963286,10.3678878171639,6481.55161254265,0.0,1.0
1998-01-23,28.0,28.0,28.0,28.0,0,10.3678878171639,10.3678878171639,10.3678878171639,10.3678878171639,0,0.0,1.0
1998-01-26,28.0,28.25,28.0,28.25,29600,10.3678878171639,10.4604582441029,10.3678878171639,10.4604582441029,79939.1365546927,0.0,1.0
1998-01-27,28.0,28.0,28.0,28.0,0,10.3678878171639,10.3678878171639,10.3678878171639,10.3678878171639,0,0.0,1.0
1998-01-28,28.0,29.0,28.0,29.0,33667,10.3678878171639,10.7381695249197,10.3678878171639,10.7381695249197,90922.6658914473,0.0,1.0
1998-01-29,29.0,29.0,28.0,28.0,44667,10.7381695249197,10.7381695249197,10.3678878171639,10.3678878171639,120629.777448935,0.0,1.0
1998-01-30,28.0,29.0,28.0,29.0,33467,10.3678878171639,10.7381695249197,10.3678878171639,10.7381695249197,90382.5365904021,0.0,1.0
1998-02-02,28.5,29.0,28.0,29.0,27267,10.5530286710418,10.7381695249197,10.3678878171639,10.7381695249197,73638.5282580004,0.0,1.0
1998-02-03,28.5,28.5,28.5,28.5,0,10.5530286710418,10.5530286710418,10.5530286710418,10.5530286710418,0,0.0,1.0
1998-02-04,29.5,30.0,28.0,29.5,136267,10.9233103787977,11.1084512326756,10.3678878171639,10.9233103787977,368008.997327645,0.0,1.0
1998-02-05,29.0,30.0,28.5,28.5,2467,10.7381695249197,11.1084512326756,10.5530286710418,10.5530286710418,6662.49492839284,0.0,1.0
1998-02-06,30.0,30.0,30.0,30.0,667,11.1084512326756,11.1084512326756,11.1084512326756,11.1084512326756,1801.33121898581,0.0,1.0
1998-02-09,29.75,30.0,29.75,30.0,1000,11.0158808057366,11.1084512326756,11.0158808057366,11.1084512326756,2700.64650522612,0.0,1.0
1998-02-10,30.75,31.0,29.25,30.25,1867,11.3861625134925,11.4787329404314,10.8307399518587,11.2010216596146,5042.10702525714,0.0,1.0
1998-02-11,30.5,30.81,30.5,30.81,4000,11.2935920865535,11.4083794159578,11.2935920865535,11.4083794159578,10802.5860209045,0.0,1.0
1998-02-12,30.5,30.81,29.88,30.13,8000,11.2935920865535,11.4083794159578,11.0640174277449,11.1565878546839,21605.1720418089,0.0,1.0
1998-02-13,30.5,31.25,30.0,30.0,10267,11.2935920865535,11.5713033673704,11.1084512326756,11.1084512326756,27727.5376691565,0.0,1.0
1998-02-17,30.5,30.81,30.5,30.81,10000,11.2935920865535,11.4083794159578,11.2935920865535,11.4083794159578,27006.4650522611,0.0,1.0
1998-02-18,29.5,30.81,29.5,30.5,6867,10.9233103787977,11.4083794159578,10.9233103787977,11.2935920865535,18545.3395513876,0.0,1.0
1998-02-19,31.0,31.0,31.0,31.0,467,11.4787329404314,11.4787329404314,11.4787329404314,11.4787329404314,1261.2019179406,0.0,1.0
1998-02-20,31.5,31.5,30.25,30.25,867,11.6638737943094,11.6638737943094,11.2010216596146,11.2010216596146,2341.46052003103,0.0,1.0
1998-02-23,30.5,31.25,30.5,31.25,11467,11.2935920865535,11.5713033673704,11.2935920865535,11.5713033673704,30968.3134754278,0.0,1.0
1998-02-24,31.5,31.5,31.0,31.0,1067,11.6638737943094,11.6638737943094,11.4787329404314,11.4787329404314,2881.58982107625,0.0,1.0
1998-02-25,32.0,32.0,32.0,32.0,467,11.8490146481873,11.8490146481873,11.8490146481873,11.8490146481873,1261.20191794059,0.0,1.0
1998-02-26,34.5,34.5,32.5,32.5,2667,12.7747189175769,12.7747189175769,12.0341555020652,12.0341555020652,7202.62422943805,0.0,1.0
1998-02-27,33.0,33.0,33.0,33.0,2067,12.2192963559432,12.2192963559432,12.2192963559432,12.2192963559432,5582.23632630235,0.0,1.0
1998-03-02,33.0,33.0,33.0,33.0,0,12.2192963559432,12.2192963559432,12.2192963559432,12.2192963559432,0,0.0,1.0
1998-03-03,33.0,33.0,33.0,33.0,0,12.2192963559432,12.2192963559432,12.2192963559432,12.2192963559432,0,0.0,1.0
1998-03-04,33.0,33.0,33.0,33.0,0,12.2192963559432,12.2192963559432,12.2192963559432,12.2192963559432,0,0.0,1.0
1998-03-05,33.0,33.0,33.0,33.0,0,12.2192963559432,12.2192963559432,12.2192963559432,12.2192963559432,0,0.0,1.0
1998-03-06,33.0,33.0,33.0,33.0,0,12.2192963559432,12.2192963559432,12.2192963559432,12.2192963559432,0,0.0,1.0
1998-03-09,33.0,33.0,33.0,33.0,0,12.2192963559432,12.2192963559432,12.2192963559432,12.2192963559432,0,0.0,1.0
1998-03-10,32.75,34.25,32.75,34.25,200,12.1267259290042,12.682148490638,12.1267259290042,12.682148490638,540.129301045221,0.0,1.0
1998-03-11,32.75,32.75,32.75,32.75,0,12.1267259290042,12.1267259290042,12.1267259290042,12.1267259290042,0,0.0,1.0
1998-03-12,32.75,32.75,32.75,32.75,0,12.1267259290042,12.1267259290042,12.1267259290042,12.1267259290042,0,0.0,1.0
1998-03-13,32.75,32.75,32.75,32.75,0,12.1267259290042,12.1267259290042,12.1267259290042,12.1267259290042,0,0.0,1.0
1998-03-16,34.0,34.0,34.0,34.0,267,12.589578063699,12.589578063699,12.589578063699,12.589578063699,721.072616895371,0.0,1.0
1998-03-17,34.0,34.0,34.0,34.0,200,12.589578063699,12.589578063699,12.589578063699,12.589578063699,540.129301045222,0.0,1.0
1998-03-18,34.0,34.0,34.0,34.0,0,12.589578063699,12.589578063699,12.589578063699,12.589578063699,0,0.0,1.0
1998-03-19,34.0,34.0,34.0,34.0,0,12.589578063699,12.589578063699,12.589578063699,12.589578063699,0,0.0,1.0
1998-03-20,34.0,34.0,34.0,34.0,0,12.589578063699,12.589578063699,12.589578063699,12.589578063699,0,0.0,1.0
1998-03-23,34.25,35.5,34.25,35.5,867,12.682148490638,13.1450006253328,12.682148490638,13.1450006253328,2341.46052003103,0.0,1.0
1998-03-24,34.0,34.0,34.0,34.0,867,12.589578063699,12.589578063699,12.589578063699,12.589578063699,2341.46052003104,0.0,1.0
1998-03-25,34.5,34.5,34.5,34.5,600,12.7747189175769,12.7747189175769,12.7747189175769,12.7747189175769,1620.38790313567,0.0,1.0
1998-03-26,36.0,36.0,36.0,36.0,67,13.3301414792107,13.3301414792107,13.3301414792107,13.3301414792107,180.943315850149,0.0,1.0
1998-03-27,35.66,36.0,35.0,36.0,3800,13.2042456985737,13.3301414792107,12.9598597714549,13.3301414792107,10262.4567198592,0.0,1.0
1998-03-30,34.25,34.25,34.25,34.25,200,12.682148490638,12.682148490638,12.682148490638,12.682148490638,540.12930104522,0.0,1.0
1998-03-31,37.0,37.0,37.0,37.0,267,13.7004231869666,13.7004231869666,13.7004231869666,13.7004231869666,721.072616895369,0.0,1.0
1998-04-01,35.0,37.0,35.0,37.0,16267,12.9598597714549,13.7004231869666,12.9598597714549,13.7004231869666,43931.416700513,0.0,1.0
1998-04-02,36.5,36.5,36.0,36.0,400,13.5152823330886,13.5152823330886,13.3301414792107,13.3301414792107,1080.25860209045,0.0,1.0
1998-04-03,36.5,36.5,36.5,36.5,467,13.5152823330886,13.5152823330886,13.5152823330886,13.5152823330886,1261.2019179406,0.0,1.0
1998-04-06,34.5,34.5,34.5,34.5,200,12.7747189175769,12.7747189175769,12.7747189175769,12.7747189175769,540.129301045223,0.0,1.0
1998-04-07,34.5,34.5,34.5,34.5,0,12.8228555395852,12.8228555395852,12.8228555395852,12.8228555395852,0,0.13,1.0
1998-04-08,34.5,34.5,34.5,34.5,0,12.8228555395852,12.8228555395852,12.8228555395852,12.8228555395852,0,0.0,1.0
1998-04-09,34.5,34.5,34.5,34.5,0,12.8228555395852,12.8228555395852,12.8228555395852,12.8228555395852,0,0.0,1.0
1998-04-13,36.5,36.5,36.0,36.0,200,13.566209483909,13.566209483909,13.380370997828,13.380370997828,538.10167155819,0.0,1.0
1998-04-14,35.0,35.0,35.0,35.0,1467,13.0086940256661,13.0086940256661,13.0086940256661,13.0086940256661,3946.97576087934,0.0,1.0
1998-04-15,35.0,35.0,35.0,35.0,200,13.0086940256661,13.0086940256661,13.0086940256661,13.0086940256661,538.101671558192,0.0,1.0
1998-04-16,36.0,36.0,35.5,35.5,3200,13.380370997828,13.380370997828,13.1945325117471,13.1945325117471,8609.62674493107,0.0,1.0
1998-04-17,35.25,35.5,35.25,35.25,2267,13.1016132687066,13.1945325117471,13.1016132687066,13.1016132687066,6099.3824471121,0.0,1.0
1998-04-20,35.25,35.25,35.25,35.25,67,13.1016132687066,13.1016132687066,13.1016132687066,13.1016132687066,180.264059971994,0.0,1.0
1998-04-21,35.25,35.25,35.25,35.25,0,13.1016132687066,13.1016132687066,13.1016132687066,13.1016132687066,0,0.0,1.0
1998-04-22,36.25,36.25,36.25,36.25,6000,13.4732902408685,13.4732902408685,13.4732902408685,13.4732902408685,16143.0501467457,0.0,1.0
1998-04-23,36.38,36.38,36.38,36.38,200,13.5216082472496,13.5216082472496,13.5216082472496,13.5216082472496,538.101671558189,0.0,1.0
1998-04-24,36.5,36.5,36.5,36.5,200,13.566209483909,13.566209483909,13.566209483909,13.566209483909,538.10167155819,0.0,1.0
1998-04-27,35.25,35.25,35.25,35.25,1800,13.1016132687066,13.1016132687066,13.1016132687066,13.1016132687066,4842.91504402372,0.0,1.0
1998-04-28,35.25,35.25,35.25,35.25,0,13.1016132687066,13.1016132687066,13.1016132687066,13.1016132687066,0,0.0,1.0
1998-04-29,36.0,36.0,35.5,35.5,1067,13.380370997828,13.380370997828,13.1945325117471,13.1945325117471,2870.77241776295,0.0,1.0
1998-04-30,36.0,36.0,36.0,36.0,0,13.380370997828,13.380370997828,13.380370997828,13.380370997828,0,0.0,1.0
1998-05-01,35.25,36.25,35.25,36.25,467,13.1016132687066,13.4732902408685,13.1016132687066,13.4732902408685,1256.46740308838,0.0,1.0
1998-05-04,35.5,36.0,35.5,35.5,1267,13.1945325117471,13.380370997828,13.1945325117471,13.1945325117471,3408.87408932113,0.0,1.0
1998-05-05,36.0,36.0,36.0,36.0,67,13.380370997828,13.380370997828,13.380370997828,13.380370997828,180.264059971994,0.0,1.0
1998-05-06,35.5,35.5,35.5,35.5,267,13.1945325117471,13.1945325117471,13.1945325117471,13.1945325117471,718.365731530184,0.0,1.0
1998-05-07,35.5,35.5,35.5,35.5,0,13.1945325117471,13.1945325117471,13.1945325117471,13.1945325117471,0,0.0,1.0
1998-05-08,35.5,35.5,35.5,35.5,0,13.1945325117471,13.1945325117471,13.1945325117471,13.1945325117471,0,0.0,1.0
1998-05-11,35.25,35.25,35.25,35.25,200,13.1016132687066,13.1016132687066,13.1016132687066,13.1016132687066,538.101671558191,0.0,1.0
1998-05-12,35.25,35.25,35.25,35.25,0,13.1016132687066,13.1016132687066,13.1016132687066,13.1016132687066,0,0.0,1.0
1998-05-13,35.25,35.25,35.25,35.25,67,13.1016132687066,13.1016132687066,13.1016132687066,13.1016132687066,180.264059971994,0.0,1.0
1998-05-14,35.25,35.25,35.25,35.25,0,13.1016132687066,13.1016132687066,13.1016132687066,13.1016132687066,0,0.0,1.0
1998-05-15,35.25,35.25,35.25,35.25,0,13.1016132687066,13.1016132687066,13.1016132687066,13.1016132687066,0,0.0,1.0
1998-05-18,35.25,35.25,35.25,35.25,67,13.1016132687066,13.1016132687066,13.1016132687066,13.1016132687066,180.264059971994,0.0,1.0
1998-05-19,35.25,35.25,35.25,35.25,0,13.1016132687066,13.1016132687066,13.1016132687066,13.1016132687066,0,0.0,1.0
1998-05-20,35.25,35.25,35.25,35.25,0,13.1016132687066,13.1016132687066,13.1016132687066,13.1016132687066,0,0.0,1.0
1998-05-21,35.25,35.25,35.25,35.25,0,13.1016132687066,13.1016132687066,13.1016132687066,13.1016132687066,0,0.0,1.0
1998-05-22,35.25,35.25,35.25,35.25,800,13.1016132687066,13.1016132687066,13.1016132687066,13.1016132687066,2152.40668623276,0.0,1.0
1998-05-26,35.0,35.25,35.0,35.25,1600,13.0086940256661,13.1016132687066,13.0086940256661,13.1016132687066,4304.81337246554,0.0,1.0
1998-05-27,34.5,34.5,34.5,34.5,200,12.8228555395852,12.8228555395852,12.8228555395852,12.8228555395852,538.101671558191,0.0,1.0
1998-05-28,34.5,34.5,34.5,34.5,0,12.8228555395852,12.8228555395852,12.8228555395852,12.8228555395852,0,0.0,1.0
1998-05-29,36.75,36.75,35.0,35.0,200,13.6591287269495,13.6591287269495,13.0086940256661,13.0086940256661,538.101671558189,0.0,1.0
1998-06-01,36.75,36.75,36.75,36.75,0,13.6591287269495,13.6591287269495,13.6591287269495,13.6591287269495,0,0.0,1.0
1998-06-02,35.5,35.5,35.25,35.25,267,13.1945325117471,13.1945325117471,13.1016132687066,13.1016132687066,718.365731530184,0.0,1.0
1998-06-03,35.0,35.13,35.0,35.13,400,13.0086940256661,13.0570120320472,13.0086940256661,13.0570120320472,1076.20334311638,0.0,1.0
1998-06-04,35.0,35.0,35.0,35.0,0,13.0086940256661,13.0086940256661,13.0086940256661,13.0086940256661,0,0.0,1.0
1998-06-05,35.0,35.0,35.0,35.0,0,13.0086940256661,13.0086940256661,13.0086940256661,13.0086940256661,0,0.0,1.0
1998-06-08,35.0,35.0,35.0,35.0,0,13.0086940256661,13.0086940256661,13.0086940256661,13.0086940256661,0,0.0,1.0
1998-06-09,34.75,34.75,34.75,34.75,600,12.9157747826257,12.9157747826257,12.9157747826257,12.9157747826257,1614.30501467457,0.0,1.0
1998-06-10,34.75,34.75,34.75,34.75,0,12.9157747826257,12.9157747826257,12.9157747826257,12.9157747826257,0,0.0,1.0
1998-06-11,34.5,34.75,34.5,34.75,1400,12.8228555395852,12.9157747826257,12.8228555395852,12.9157747826257,3766.71170090733,0.0,1.0
1998-06-12,34.25,34.5,34.25,34.5,667,12.7299362965447,12.8228555395852,12.7299362965447,12.8228555395852,1794.56907464657,0.0,1.0
1998-06-15,33.5,33.5,33.5,33.5,200,12.4511785674233,12.4511785674233,12.4511785674233,12.4511785674233,538.101671558191,0.0,1.0
1998-06-16,33.5,33.5,33.5,33.5,67,12.4511785674233,12.4511785674233,12.4511785674233,12.4511785674233,180.264059971994,0.0,1.0
1998-06-17,33.5,33.5,33.5,33.5,200,12.4511785674233,12.4511785674233,12.4511785674233,12.4511785674233,538.101671558191,0.0,1.0
1998-06-18,33.5,33.5,33.5,33.5,0,12.4511785674233,12.4511785674233,12.4511785674233,12.4511785674233,0,0.0,1.0
1998-06-19,33.5,33.5,33.5,33.5,0,12.4511785674233,12.4511785674233,12.4511785674233,12.4511785674233,0,0.0,1.0
1998-06-22,33.5,33.5,33.5,33.5,0,12.4511785674233,12.4511785674233,12.4511785674233,12.4511785674233,0,0.0,1.0
1998-06-23,32.88,33.25,32.88,33.25,867,12.2207388446829,12.3582593243828,12.2207388446829,12.3582593243828,2332.67074620476,0.0,1.0
1998-06-24,32.75,32.75,32.75,32.75,267,12.1724208383019,12.1724208383019,12.1724208383019,12.1724208383019,718.365731530184,0.0,1.0
1998-06-25,30.75,32.5,30.75,32.5,2667,11.4290668939781,12.0795015952614,11.4290668939781,12.0795015952614,7175.58579022848,0.0,1.0
1998-06-26,30.25,30.25,30.25,30.25,667,11.2432284078972,11.2432284078972,11.2432284078972,11.2432284078972,1794.56907464656,0.0,1.0
1998-06-29,30.25,30.25,30.25,30.25,0,11.2432284078972,11.2432284078972,11.2432284078972,11.2432284078972,0,0.0,1.0
1998-06-30,30.25,30.25,30.25,30.25,200,11.2432284078972,11.2432284078972,11.2432284078972,11.2432284078972,538.101671558189,0.0,1.0
1998-07-01,29.25,29.75,28.5,29.75,3467,10.8715514357353,11.0573899218162,10.5927937066139,11.0573899218162,9327.99247646122,0.0,1.0
1998-07-02,29.5,29.5,29.0,29.0,1067,10.9644706787757,10.9644706787757,10.7786321926948,10.7786321926948,2870.77241776296,0.0,1.0
1998-07-06,29.13,29.13,28.88,28.88,3000,10.8269501990758,10.8269501990758,10.7340309560354,10.7340309560354,8071.5250733729,0.0,1.0
1998-07-07,29.13,29.13,29.13,29.13,0,10.8269501990758,10.8269501990758,10.8269501990758,10.8269501990758,0,0.0,1.0
1998-07-08,29.75,30.25,29.75,30.0,1800,11.1094246979189,11.296137718052,11.1094246979189,11.2027812079854,4820.23160119456,0.14,1.0
1998-07-09,29.13,29.5,29.13,29.5,200,10.8779005529539,11.0160681878523,10.8779005529539,11.0160681878523,535.581289021616,0.0,1.0
1998-07-10,29.13,29.13,29.13,29.13,0,10.8779005529539,10.8779005529539,10.8779005529539,10.8779005529539,0,0.0,1.0
1998-07-13,29.13,29.13,29.13,29.13,0,10.8779005529539,10.8779005529539,10.8779005529539,10.8779005529539,0,0.0,1.0
1998-07-14,29.13,29.13,29.13,29.13,0,10.8779005529539,10.8779005529539,10.8779005529539,10.8779005529539,0,0.0,1.0
1998-07-15,29.63,30.0,29.63,30.0,1400,11.0646135730869,11.2027812079854,11.0646135730869,11.2027812079854,3749.06902315134,0.0,1.0
1998-07-16,29.13,29.13,29.13,29.13,2200,10.8779005529539,10.8779005529539,10.8779005529539,10.8779005529539,5891.39417923778,0.0,1.0
1998-07-17,29.13,29.13,29.13,29.13,0,10.8779005529539,10.8779005529539,10.8779005529539,10.8779005529539,0,0.0,1.0
1998-07-20,29.63,30.0,29.13,29.13,1600,11.0646135730869,11.2027812079854,10.8779005529539,10.8779005529539,4284.65031217296,0.0,1.0
1998-07-21,30.0,30.0,30.0,30.0,267,11.2027812079854,11.2027812079854,11.2027812079854,11.2027812079854,715.001020843863,0.0,1.0
1998-07-22,30.0,30.0,29.13,29.13,267,11.2027812079854,11.2027812079854,10.8779005529539,10.8779005529539,715.001020843863,0.0,1.0
1998-07-23,30.0,30.0,30.0,30.0,67,11.2027812079854,11.2027812079854,11.2027812079854,11.2027812079854,179.419731822243,0.0,1.0
1998-07-24,29.75,29.75,29.5,29.5,3000,11.1094246979189,11.1094246979189,11.0160681878523,11.0160681878523,8033.71933532426,0.0,1.0
1998-07-27,29.5,29.75,29.0,29.75,3267,11.0160681878523,11.1094246979189,10.8293551677192,11.1094246979189,8748.72035616817,0.0,1.0
1998-07-28,29.5,29.5,29.5,29.5,400,11.0160681878523,11.0160681878523,11.0160681878523,11.0160681878523,1071.16257804324,0.0,1.0
1998-07-29,29.5,29.5,29.5,29.5,0,11.0160681878523,11.0160681878523,11.0160681878523,11.0160681878523,0,0.0,1.0
1998-07-30,29.5,30.0,29.5,30.0,200,11.0160681878523,11.2027812079854,11.0160681878523,11.2027812079854,535.58128902162,0.0,1.0
1998-07-31,29.5,29.5,29.5,29.5,0,11.0160681878523,11.0160681878523,11.0160681878523,11.0160681878523,0,0.0,1.0
1998-08-03,29.5,29.5,29.5,29.5,267,11.0160681878523,11.0160681878523,11.0160681878523,11.0160681878523,715.001020843863,0.0,1.0
1998-08-04,27.0,28.0,27.0,28.0,1600,10.0825030871869,10.4559291274531,10.0825030871869,10.4559291274531,4284.65031217294,0.0,1.0
1998-08-05,27.0,27.0,27.0,27.0,0,10.0825030871869,10.0825030871869,10.0825030871869,10.0825030871869,0,0.0,1.0
1998-08-06,27.0,27.0,27.0,27.0,0,10.0825030871869,10.0825030871869,10.0825030871869,10.0825030871869,0,0.0,1.0
1998-08-07,27.0,27.0,27.0,27.0,0,10.0825030871869,10.0825030871869,10.0825030871869,10.0825030871869,0,0.0,1.0
1998-08-10,26.25,28.0,26.25,28.0,1067,9.80243355698725,10.4559291274531,9.80243355698725,10.4559291274531,2857.32617693033,0.0,1.0
1998-08-11,26.25,26.25,26.25,26.25,400,9.80243355698725,9.80243355698725,9.80243355698725,9.80243355698725,1071.16257804324,0.0,1.0
1998-08-12,26.25,26.25,26.25,26.25,200,9.80243355698725,9.80243355698725,9.80243355698725,9.80243355698725,535.581289021618,0.0,1.0
1998-08-13,26.25,26.25,26.25,26.25,1400,9.80243355698725,9.80243355698725,9.80243355698725,9.80243355698725,3749.06902315133,0.0,1.0
1998-08-14,26.25,26.25,26.25,26.25,467,9.80243355698725,9.80243355698725,9.80243355698725,9.80243355698725,1250.58230986548,0.0,1.0
1998-08-17,26.25,26.25,26.25,26.25,0,9.80243355698725,9.80243355698725,9.80243355698725,9.80243355698725,0,0.0,1.0
1998-08-18,26.75,26.75,26.75,26.75,200,9.98914657712034,9.98914657712034,9.98914657712034,9.98914657712034,535.581289021618,0.0,1.0
1998-08-19,26.75,26.75,26.75,26.75,0,9.98914657712034,9.98914657712034,9.98914657712034,9.98914657712034,0,0.0,1.0
1998-08-20,26.75,26.75,26.75,26.75,467,9.98914657712034,9.98914657712034,9.98914657712034,9.98914657712034,1250.58230986548,0.0,1.0
1998-08-21,26.75,26.75,26.75,26.75,0,9.98914657712034,9.98914657712034,9.98914657712034,9.98914657712034,0,0.0,1.0
1998-08-24,26.0,26.0,25.5,26.0,867,9.70907704692071,9.70907704692071,9.52236402678762,9.70907704692071,2321.74488790871,0.0,1.0
1998-08-25,26.0,26.0,26.0,26.0,200,9.70907704692071,9.70907704692071,9.70907704692071,9.70907704692071,535.581289021618,0.0,1.0
1998-08-26,25.25,25.25,25.0,25.0,1600,9.42900751672107,9.42900751672107,9.33565100665453,9.33565100665453,4284.65031217295,0.0,1.0
1998-08-27,25.0,25.25,25.0,25.0,1800,9.33565100665453,9.42900751672107,9.33565100665453,9.33565100665453,4820.23160119456,0.0,1.0
1998-08-28,24.63,24.63,24.63,24.63,67,9.19748337175604,9.19748337175604,9.19748337175604,9.19748337175604,179.419731822242,0.0,1.0
1998-08-31,23.0,25.5,23.0,25.5,4267,8.58879892612216,9.52236402678762,8.58879892612216,9.52236402678762,11426.6268012762,0.0,1.0
1998-09-01,23.0,23.0,23.0,23.0,400,8.58879892612216,8.58879892612216,8.58879892612216,8.58879892612216,1071.16257804324,0.0,1.0
1998-09-02,24.75,24.75,24.75,24.75,200,9.24229449658798,9.24229449658798,9.24229449658798,9.24229449658798,535.581289021618,0.0,1.0
1998-09-03,23.5,23.5,23.0,23.0,1267,8.77551194625525,8.77551194625525,8.58879892612216,8.58879892612216,3392.90746595195,0.0,1.0
1998-09-04,22.75,24.75,22.75,22.75,3667,8.49544241605562,9.24229449658798,8.49544241605562,8.49544241605562,9819.88293421137,0.0,1.0
1998-09-08,25.25,25.25,23.0,25.25,267,9.42900751672107,9.42900751672107,8.58879892612216,9.42900751672107,715.001020843861,0.0,1.0
1998-09-09,25.0,25.5,24.5,25.0,1867,9.33565100665453,9.52236402678762,9.14893798652144,9.33565100665453,4999.6513330168,0.0,1.0
1998-09-10,25.0,25.0,25.0,25.0,0,9.33565100665453,9.33565100665453,9.33565100665453,9.33565100665453,0,0.0,1.0
1998-09-11,25.38,25.38,25.38,25.38,200,9.47755290195567,9.47755290195567,9.47755290195567,9.47755290195567,535.581289021619,0.0,1.0
1998-09-14,25.5,25.5,25.0,25.5,5467,9.52236402678762,9.52236402678762,9.33565100665453,9.52236402678762,14640.1145354059,0.0,1.0
1998-09-15,25.5,25.5,24.13,24.13,267,9.52236402678762,9.52236402678762,9.01077035162295,9.01077035162295,715.00102084386,0.0,1.0
1998-09-16,25.5,25.5,25.5,25.5,0,9.52236402678762,9.52236402678762,9.52236402678762,9.52236402678762,0,0.0,1.0
1998-09-17,24.13,24.13,23.0,24.0,2200,9.01077035162295,9.01077035162295,8.58879892612216,8.96222496638834,5891.3941792378,0.0,1.0
1998-09-18,25.5,25.5,25.5,25.5,467,9.52236402678762,9.52236402678762,9.52236402678762,9.52236402678762,1250.58230986548,0.0,1.0
1998-09-21,24.25,24.25,24.25,24.25,467,9.05558147645489,9.05558147645489,9.05558147645489,9.05558147645489,1250.58230986548,0.0,1.0
1998-09-22,24.25,24.25,24.25,24.25,0,9.05558147645489,9.05558147645489,9.05558147645489,9.05558147645489,0,0.0,1.0
1998-09-23,25.0,25.0,24.5,24.5,467,9.33565100665453,9.33565100665453,9.14893798652144,9.14893798652144,1250.58230986548,0.0,1.0
1998-09-24,25.0,25.0,25.0,25.0,0,9.33565100665453,9.33565100665453,9.33565100665453,9.33565100665453,0,0.0,1.0
1998-09-25,24.25,24.25,24.0,24.0,2267,9.05558147645489,9.05558147645489,8.96222496638834,8.96222496638834,6070.81391106004,0.0,1.0
1998-09-28,24.13,24.5,24.13,24.5,1267,9.01077035162295,9.14893798652144,9.01077035162295,9.14893798652144,3392.90746595195,0.0,1.0
1998-09-29,25.0,25.0,24.75,24.75,1200,9.33565100665453,9.33565100665453,9.24229449658798,9.24229449658798,3213.48773412971,0.0,1.0
1998-09-30,25.0,25.0,25.0,25.0,0,9.33565100665453,9.33565100665453,9.33565100665453,9.33565100665453,0,0.0,1.0
1998-10-01,24.75,24.75,24.75,24.75,6000,9.24229449658798,9.24229449658798,9.24229449658798,9.24229449658798,16067.4386706486,0.0,1.0
1998-10-02,24.75,24.75,24.75,24.75,0,9.24229449658798,9.24229449658798,9.24229449658798,9.24229449658798,0,0.0,1.0
1998-10-05,24.75,24.75,24.75,24.75,0,9.24229449658798,9.24229449658798,9.24229449658798,9.24229449658798,0,0.0,1.0
1998-10-06,15.0,15.0,15.0,15.0,133,8.40208590598907,8.40208590598907,8.40208590598907,8.40208590598907,237.441038132918,0.0,1.5
1998-10-07,15.0,15.0,15.0,15.0,0,8.458099812029,8.458099812029,8.458099812029,8.458099812029,0,0.1,1.0
1998-10-08,15.5,16.5,15.5,16.5,600,8.74003647242997,9.3039097932319,8.74003647242997,9.3039097932319,1064.06878613567,0.0,1.0
1998-10-09,16.0,16.5,15.5,15.5,400,9.02197313283093,9.3039097932319,8.74003647242997,8.74003647242997,709.379190757111,0.0,1.0
1998-10-12,16.0,16.0,16.0,16.0,0,9.02197313283093,9.02197313283093,9.02197313283093,9.02197313283093,0,0.0,1.0
1998-10-13,16.0,16.0,16.0,16.0,0,9.02197313283093,9.02197313283093,9.02197313283093,9.02197313283093,0,0.0,1.0
1998-10-14,16.0,16.0,16.0,16.0,0,9.02197313283093,9.02197313283093,9.02197313283093,9.02197313283093,0,0.0,1.0
1998-10-15,16.0,16.0,16.0,16.0,400,9.02197313283093,9.02197313283093,9.02197313283093,9.02197313283093,709.379190757111,0.0,1.0
1998-10-16,16.0,16.5,15.5,16.0,10600,9.02197313283093,9.3039097932319,8.74003647242997,9.02197313283093,18798.5485550634,0.0,1.0
1998-10-19,16.5,16.5,16.5,16.5,100,9.3039097932319,9.3039097932319,9.3039097932319,9.3039097932319,177.344797689278,0.0,1.0
1998-10-20,17.0,17.0,16.0,16.5,2700,9.58584645363287,9.58584645363287,9.02197313283093,9.3039097932319,4788.30953761049,0.0,1.0
1998-10-21,17.0,17.0,17.0,17.0,0,9.58584645363287,9.58584645363287,9.58584645363287,9.58584645363287,0,0.0,1.0
1998-10-22,17.25,17.25,16.25,16.25,1000,9.72681478383335,9.72681478383335,9.16294146303142,9.16294146303142,1773.44797689278,0.0,1.0
1998-10-23,17.25,17.25,17.25,17.25,0,9.72681478383335,9.72681478383335,9.72681478383335,9.72681478383335,0,0.0,1.0
1998-10-26,17.25,17.25,17.25,17.25,0,9.72681478383335,9.72681478383335,9.72681478383335,9.72681478383335,0,0.0,1.0
1998-10-27,16.13,17.25,15.75,17.25,1200,9.09527666453518,9.72681478383335,8.88100480263045,9.72681478383335,2128.13757227133,0.0,1.0
1998-10-28,16.12,16.12,16.12,16.12,0,9.08963793132716,9.08963793132716,9.08963793132716,9.08963793132716,0,0.0,1.0
1998-10-29,16.75,16.75,16.75,16.75,500,9.44487812343238,9.44487812343238,9.44487812343238,9.44487812343238,886.723988446388,0.0,1.0
1998-10-30,16.75,16.75,16.75,16.75,0,9.44487812343238,9.44487812343238,9.44487812343238,9.44487812343238,0,0.0,1.0
1998-11-02,16.63,16.63,16.63,16.63,100,9.37721332493615,9.37721332493615,9.37721332493615,9.37721332493615,177.344797689278,0.0,1.0
1998-11-03,17.25,17.25,16.38,16.38,1000,9.72681478383335,9.72681478383335,9.23624499473567,9.23624499473567,1773.44797689278,0.0,1.0
1998-11-04,17.25,17.25,17.25,17.25,0,9.72681478383335,9.72681478383335,9.72681478383335,9.72681478383335,0,0.0,1.0
1998-11-05,17.0,17.0,16.13,16.13,400,9.58584645363287,9.58584645363287,9.09527666453518,9.09527666453518,709.37919075711,0.0,1.0
1998-11-06,17.0,17.0,17.0,17.0,0,9.58584645363287,9.58584645363287,9.58584645363287,9.58584645363287,0,0.0,1.0
1998-11-09,17.0,17.0,17.0,17.0,500,9.58584645363287,9.58584645363287,9.58584645363287,9.58584645363287,886.723988446388,0.0,1.0
1998-11-10,17.0,17.0,17.0,17.0,0,9.58584645363287,9.58584645363287,9.58584645363287,9.58584645363287,0,0.0,1.0
1998-11-11,16.75,17.0,16.75,17.0,1200,9.44487812343238,9.58584645363287,9.44487812343238,9.58584645363287,2128.13757227133,0.0,1.0
1998-11-12,16.25,16.5,16.25,16.5,2200,9.16294146303142,9.3039097932319,9.16294146303142,9.3039097932319,3901.58554916411,0.0,1.0
1998-11-13,17.0,17.0,17.0,17.0,200,9.58584645363287,9.58584645363287,9.58584645363287,9.58584645363287,354.689595378555,0.0,1.0
1998-11-16,17.0,17.0,17.0,17.0,0,9.58584645363287,9.58584645363287,9.58584645363287,9.58584645363287,0,0.0,1.0
1998-11-17,17.0,17.0,16.5,16.5,500,9.58584645363287,9.58584645363287,9.3039097932319,9.3039097932319,886.723988446388,0.0,1.0
1998-11-18,17.0,17.0,17.0,17.0,0,9.58584645363287,9.58584645363287,9.58584645363287,9.58584645363287,0,0.0,1.0
1998-11-19,16.5,17.0,16.5,17.0,2500,9.3039097932319,9.58584645363287,9.3039097932319,9.58584645363287,4433.61994223194,0.0,1.0
1998-11-20,16.5,17.0,16.5,17.0,1300,9.3039097932319,9.58584645363287,9.3039097932319,9.58584645363287,2305.48236996061,0.0,1.0
1998-11-23,16.5,16.5,16.5,16.5,200,9.3039097932319,9.3039097932319,9.3039097932319,9.3039097932319,354.689595378555,0.0,1.0
1998-11-24,16.5,16.5,16.5,16.5,400,9.3039097932319,9.3039097932319,9.3039097932319,9.3039097932319,709.37919075711,0.0,1.0
1998-11-25,16.5,16.5,16.5,16.5,0,9.3039097932319,9.3039097932319,9.3039097932319,9.3039097932319,0,0.0,1.0
1998-11-27,16.75,16.75,16.75,16.75,400,9.44487812343238,9.44487812343238,9.44487812343238,9.44487812343238,709.379190757111,0.0,1.0
1998-11-30,17.0,17.0,16.38,17.0,2000,9.58584645363287,9.58584645363287,9.23624499473567,9.58584645363287,3546.89595378555,0.0,1.0
1998-12-01,17.0,17.0,17.0,17.0,0,9.58584645363287,9.58584645363287,9.58584645363287,9.58584645363287,0,0.0,1.0
1998-12-02,17.0,17.0,16.75,16.75,300,9.58584645363287,9.58584645363287,9.44487812343238,9.44487812343238,532.034393067833,0.0,1.0
1998-12-03,17.0,17.0,17.0,17.0,0,9.58584645363287,9.58584645363287,9.58584645363287,9.58584645363287,0,0.0,1.0
1998-12-04,16.5,16.75,16.5,16.5,1200,9.3039097932319,9.44487812343238,9.3039097932319,9.3039097932319,2128.13757227133,0.0,1.0
1998-12-07,16.88,16.88,16.5,16.5,700,9.51818165513663,9.51818165513663,9.3039097932319,9.3039097932319,1241.41358382494,0.0,1.0
1998-12-08,16.25,16.25,16.25,16.25,200,9.16294146303142,9.16294146303142,9.16294146303142,9.16294146303142,354.689595378555,0.0,1.0
1998-12-09,16.88,16.88,16.88,16.88,900,9.51818165513663,9.51818165513663,9.51818165513663,9.51818165513663,1596.1031792035,0.0,1.0
1998-12-10,17.25,17.25,16.88,16.88,3900,9.72681478383335,9.72681478383335,9.51818165513663,9.51818165513663,6916.44710988183,0.0,1.0
1998-12-11,17.0,17.25,17.0,17.25,500,9.58584645363287,9.72681478383335,9.58584645363287,9.72681478383335,886.723988446388,0.0,1.0
1998-12-14,17.0,17.0,17.0,17.0,700,9.58584645363287,9.58584645363287,9.58584645363287,9.58584645363287,1241.41358382494,0.0,1.0
1998-12-15,17.0,17.0,17.0,17.0,0,9.58584645363287,9.58584645363287,9.58584645363287,9.58584645363287,0,0.0,1.0
1998-12-16,16.63,17.0,16.63,17.0,1800,9.37721332493615,9.58584645363287,9.37721332493615,9.58584645363287,3192.206358407,0.0,1.0
1998-12-17,16.62,16.62,16.62,16.62,0,9.37157459172813,9.37157459172813,9.37157459172813,9.37157459172813,0,0.0,1.0
1998-12-18,17.38,17.38,17.38,17.38,100,9.8001183155376,9.8001183155376,9.8001183155376,9.8001183155376,177.344797689278,0.0,1.0
1998-12-21,17.25,17.5,17.25,17.38,2500,9.72681478383335,9.86778311403383,9.72681478383335,9.8001183155376,4433.61994223194,0.0,1.0
1998-12-22,17.25,17.25,17.25,17.25,0,9.72681478383335,9.72681478383335,9.72681478383335,9.72681478383335,0,0.0,1.0
1998-12-23,17.25,17.25,17.25,17.25,200,9.72681478383335,9.72681478383335,9.72681478383335,9.72681478383335,354.689595378555,0.0,1.0
1998-12-24,16.63,17.0,16.5,17.0,23300,9.37721332493615,9.58584645363287,9.3039097932319,9.58584645363287,41321.3378616017,0.0,1.0
1998-12-28,17.0,17.0,17.0,17.0,100,9.58584645363287,9.58584645363287,9.58584645363287,9.58584645363287,177.344797689278,0.0,1.0
1998-12-29,16.63,17.0,16.63,17.0,7000,9.37721332493615,9.58584645363287,9.37721332493615,9.58584645363287,12414.1358382494,0.0,1.0
1998-12-30,16.62,16.62,16.62,16.62,0,9.37157459172813,9.37157459172813,9.37157459172813,9.37157459172813,0,0.0,1.0
1998-12-31,16.5,16.5,16.5,16.5,400,9.3039097932319,9.3039097932319,9.3039097932319,9.3039097932319,709.37919075711,0.0,1.0
1999-01-04,16.5,16.5,15.75,16.5,2800,9.3039097932319,9.3039097932319,8.88100480263045,9.3039097932319,4965.65433529977,0.0,1.0
1999-01-05,16.5,16.5,16.5,16.5,0,9.3039097932319,9.3039097932319,9.3039097932319,9.3039097932319,0,0.0,1.0
1999-01-06,16.38,17.0,16.0,16.0,5300,9.23624499473567,9.58584645363287,9.02197313283093,9.02197313283093,9399.27427753171,0.0,1.0
1999-01-07,16.88,17.0,16.0,16.63,11400,9.63659505250504,9.70510165240436,9.13421331990999,9.49387296938145,19968.8789402827,0.21,1.0
1999-01-08,17.13,17.13,15.75,16.13,4900,9.77931713562863,9.77931713562863,8.9914912367864,9.20842880313426,8583.11463222676,0.0,1.0
1999-01-11,17.13,17.13,15.75,15.75,3300,9.77931713562863,9.77931713562863,8.9914912367864,8.9914912367864,5780.46495639761,0.0,1.0
1999-01-12,16.38,16.5,16.38,16.5,5400,9.35115088625785,9.41965748615718,9.35115088625785,9.41965748615718,9458.94265592337,0.0,1.0
1999-01-13,16.38,16.38,16.38,16.38,0,9.35115088625785,9.35115088625785,9.35115088625785,9.35115088625785,0,0.0,1.0
1999-01-14,15.75,16.19,15.75,16.19,11500,8.9914912367864,9.24268210308392,8.9914912367864,9.24268210308392,20144.044545022,0.0,1.0
1999-01-15,16.5,16.63,16.0,16.0,8900,9.41965748615718,9.49387296938145,9.13421331990999,9.13421331990999,15589.7388217996,0.0,1.0
1999-01-19,16.5,16.5,16.5,16.5,0,9.41965748615718,9.41965748615718,9.41965748615718,9.41965748615718,0,0.0,1.0
1999-01-20,16.5,16.5,16.5,16.5,0,9.41965748615718,9.41965748615718,9.41965748615718,9.41965748615718,0,0.0,1.0
1999-01-21,15.5,16.0,15.5,16.0,14300,8.8487691536628,9.13421331990999,8.8487691536628,9.13421331990999,25048.681477723,0.0,1.0
1999-01-22,15.69,16.0,15.69,16.0,6200,8.95723793683673,9.13421331990999,8.95723793683673,9.13421331990999,10860.2674938379,0.0,1.0
1999-01-25,15.63,15.94,15.63,15.94,13000,8.92298463688707,9.09996001996033,8.92298463688707,9.09996001996033,22771.5286161118,0.0,1.0
1999-01-26,16.0,16.0,15.63,15.63,1400,9.13421331990999,9.13421331990999,8.92298463688707,8.92298463688707,2452.3184663505,0.0,1.0
1999-01-27,16.0,16.0,16.0,16.0,200,9.13421331990999,9.13421331990999,9.13421331990999,9.13421331990999,350.331209478643,0.0,1.0
1999-01-28,16.0,16.0,16.0,16.0,200,9.13421331990999,9.13421331990999,9.13421331990999,9.13421331990999,350.331209478643,0.0,1.0
1999-01-29,15.75,15.88,15.25,15.88,7500,8.9914912367864,9.06570672001067,8.70604707053921,9.06570672001067,13137.4203554491,0.0,1.0
1999-02-01,15.75,16.0,15.75,16.0,1900,8.9914912367864,9.13421331990999,8.9914912367864,9.13421331990999,3328.14649004711,0.0,1.0
1999-02-02,15.75,15.75,15.75,15.75,1200,8.9914912367864,8.9914912367864,8.9914912367864,8.9914912367864,2101.98725687186,0.0,1.0
1999-02-03,15.75,15.75,15.75,15.75,0,8.9914912367864,8.9914912367864,8.9914912367864,8.9914912367864,0,0.0,1.0
1999-02-04,15.5,15.5,15.5,15.5,100,8.8487691536628,8.8487691536628,8.8487691536628,8.8487691536628,175.165604739322,0.0,1.0
1999-02-05,15.5,15.5,15.5,15.5,1200,8.8487691536628,8.8487691536628,8.8487691536628,8.8487691536628,2101.98725687186,0.0,1.0
1999-02-08,16.0,16.0,16.0,16.0,200,9.13421331990999,9.13421331990999,9.13421331990999,9.13421331990999,350.331209478643,0.0,1.0
1999-02-09,15.5,15.5,15.13,15.5,2900,8.8487691536628,8.8487691536628,8.63754047063989,8.8487691536628,5079.80253744033,0.0,1.0
1999-02-10,15.5,15.5,15.06,15.5,1400,8.8487691536628,8.8487691536628,8.59757828736528,8.8487691536628,2452.3184663505,0.0,1.0
1999-02-11,15.5,15.5,15.13,15.13,600,8.8487691536628,8.8487691536628,8.63754047063989,8.63754047063989,1050.99362843593,0.0,1.0
1999-02-12,15.75,15.75,15.75,15.75,400,8.9914912367864,8.9914912367864,8.9914912367864,8.9914912367864,700.662418957286,0.0,1.0
1999-02-16,15.0,15.13,15.0,15.13,700,8.56332498741562,8.63754047063989,8.56332498741562,8.63754047063989,1226.15923317525,0.0,1.0
1999-02-17,15.0,15.0,15.0,15.0,0,8.56332498741562,8.56332498741562,8.56332498741562,8.56332498741562,0,0.0,1.0
1999-02-18,15.0,15.0,15.0,15.0,0,8.56332498741562,8.56332498741562,8.56332498741562,8.56332498741562,0,0.0,1.0
1999-02-19,15.0,15.0,15.0,15.0,0,8.56332498741562,8.56332498741562,8.56332498741562,8.56332498741562,0,0.0,1.0
1999-02-22,15.75,15.75,15.75,15.75,1100,8.9914912367864,8.9914912367864,8.9914912367864,8.9914912367864,1926.82165213254,0.0,1.0
1999-02-23,15.88,15.88,15.5,15.5,300,9.06570672001067,9.06570672001067,8.8487691536628,8.8487691536628,525.496814217965,0.0,1.0
1999-02-24,15.88,15.88,15.88,15.88,0,9.06570672001067,9.06570672001067,9.06570672001067,9.06570672001067,0,0.0,1.0
1999-02-25,15.5,15.5,15.0,15.5,2300,8.8487691536628,8.8487691536628,8.56332498741562,8.8487691536628,4028.8089090044,0.0,1.0
1999-02-26,15.5,15.5,15.5,15.5,0,8.8487691536628,8.8487691536628,8.8487691536628,8.8487691536628,0,0.0,1.0
1999-03-01,16.0,16.0,15.75,15.75,200,9.13421331990999,9.13421331990999,8.9914912367864,8.9914912367864,350.331209478643,0.0,1.0
1999-03-02,16.0,16.0,16.0,16.0,0,9.13421331990999,9.13421331990999,9.13421331990999,9.13421331990999,0,0.0,1.0
1999-03-03,15.0,15.0,15.0,15.0,8300,8.56332498741562,8.56332498741562,8.56332498741562,8.56332498741562,14538.7451933637,0.0,1.0
1999-03-04,15.13,15.13,15.13,15.13,200,8.63754047063989,8.63754047063989,8.63754047063989,8.63754047063989,350.331209478643,0.0,1.0
1999-03-05,15.12,15.12,15.12,15.12,0,8.63183158731494,8.63183158731494,8.63183158731494,8.63183158731494,0,0.0,1.0
1999-03-08,15.5,15.5,15.5,15.5,100,8.8487691536628,8.8487691536628,8.8487691536628,8.8487691536628,175.165604739322,0.0,1.0
1999-03-09,15.5,15.5,15.5,15.5,100,8.8487691536628,8.8487691536628,8.8487691536628,8.8487691536628,175.165604739322,0.0,1.0
1999-03-10,15.5,15.5,15.5,15.5,0,8.8487691536628,8.8487691536628,8.8487691536628,8.8487691536628,0,0.0,1.0
1999-03-11,15.13,15.13,15.13,15.13,1600,8.63754047063989,8.63754047063989,8.63754047063989,8.63754047063989,2802.64967582914,0.0,1.0
1999-03-12,15.63,15.63,15.06,15.06,1300,8.92298463688707,8.92298463688707,8.59757828736528,8.59757828736528,2277.15286161118,0.0,1.0
1999-03-15,15.5,15.63,15.5,15.63,3300,8.8487691536628,8.92298463688707,8.8487691536628,8.92298463688707,5780.46495639761,0.0,1.0
1999-03-16,15.5,15.5,15.25,15.25,4100,8.8487691536628,8.8487691536628,8.70604707053921,8.70604707053921,7181.78979431219,0.0,1.0
1999-03-17,15.5,15.5,15.5,15.5,300,8.8487691536628,8.8487691536628,8.8487691536628,8.8487691536628,525.496814217965,0.0,1.0
1999-03-18,15.25,15.25,15.25,15.25,1000,8.70604707053921,8.70604707053921,8.70604707053921,8.70604707053921,1751.65604739322,0.0,1.0
1999-03-19,15.25,15.5,15.25,15.5,1000,8.70604707053921,8.8487691536628,8.70604707053921,8.8487691536628,1751.65604739322,0.0,1.0
1999-03-22,15.25,15.25,15.25,15.25,1500,8.70604707053921,8.70604707053921,8.70604707053921,8.70604707053921,2627.48407108982,0.0,1.0
1999-03-23,15.25,15.25,15.25,15.25,200,8.70604707053921,8.70604707053921,8.70604707053921,8.70604707053921,350.331209478643,0.0,1.0
1999-03-24,15.16,15.25,15.13,15.25,3200,8.65466712061472,8.70604707053921,8.63754047063989,8.70604707053921,5605.29935165829,0.0,1.0
1999-03-25,15.16,15.16,15.16,15.16,0,8.65466712061472,8.65466712061472,8.65466712061472,8.65466712061472,0,0.0,1.0
1999-03-26,15.25,15.31,15.13,15.31,1100,8.70604707053921,8.74030037048887,8.63754047063989,8.74030037048887,1926.82165213254,0.0,1.0
1999-03-29,15.5,16.25,15.5,16.25,10500,8.8487691536628,9.27693540303358,8.8487691536628,9.27693540303358,18392.3884976288,0.0,1.0
1999-03-30,15.25,15.5,15.25,15.5,200,8.70604707053921,8.8487691536628,8.70604707053921,8.8487691536628,350.331209478643,0.0,1.0
1999-03-31,16.0,16.0,16.0,16.0,1000,9.13421331990999,9.13421331990999,9.13421331990999,9.13421331990999,1751.65604739322,0.0,1.0
1999-04-01,15.75,16.0,15.75,16.0,4800,8.9914912367864,9.13421331990999,8.9914912367864,9.13421331990999,8407.94902748743,0.0,1.0
1999-04-05,16.25,16.25,16.25,16.25,500,9.27693540303358,9.27693540303358,9.27693540303358,9.27693540303358,875.828023696609,0.0,1.0
1999-04-06,15.5,15.5,15.5,15.5,500,8.8487691536628,8.8487691536628,8.8487691536628,8.8487691536628,875.828023696608,0.0,1.0
1999-04-07,15.5,15.5,15.5,15.5,0,8.8487691536628,8.8487691536628,8.8487691536628,8.8487691536628,0,0.0,1.0
1999-04-08,14.88,15.5,14.88,15.5,2300,8.55761610409067,8.91418344176112,8.55761610409067,8.91418344176112,3999.24460079956,0.11,1.0
1999-04-09,15.13,15.19,15.13,15.13,1500,8.70139325637714,8.73589977292589,8.70139325637714,8.70139325637714,2608.20300052145,0.0,1.0
1999-04-12,15.25,15.5,15.0,15.0,1400,8.77040628947465,8.91418344176112,8.62662913718818,8.62662913718818,2434.32280048669,0.0,1.0
1999-04-13,15.19,15.19,15.19,15.19,3900,8.73589977292589,8.73589977292589,8.73589977292589,8.73589977292589,6781.32780135578,0.0,1.0
1999-04-14,15.56,15.56,15.19,15.19,1600,8.94868995830987,8.94868995830987,8.73589977292589,8.73589977292589,2782.08320055622,0.0,1.0
1999-04-15,16.0,16.0,15.75,15.75,3800,9.20173774633406,9.20173774633406,9.05796059404759,9.05796059404759,6607.44760132101,0.0,1.0
1999-04-16,16.0,16.0,15.0,15.88,24100,9.20173774633406,9.20173774633406,8.62662913718818,9.13272471323655,41905.128208378,0.0,1.0
1999-04-19,16.63,16.63,15.38,15.38,900,9.56405617009596,9.56405617009596,8.84517040866361,8.84517040866361,1564.92180031287,0.0,1.0
1999-04-20,16.62,16.62,16.62,16.62,0,9.5583050840045,9.5583050840045,9.5583050840045,9.5583050840045,0,0.0,1.0
1999-04-21,16.62,16.62,16.62,16.62,0,9.5583050840045,9.5583050840045,9.5583050840045,9.5583050840045,0,0.0,1.0
1999-04-22,15.75,15.75,15.25,15.25,8200,9.05796059404759,9.05796059404759,8.77040628947465,8.77040628947465,14258.1764028506,0.0,1.0
1999-04-23,15.5,16.25,15.5,16.0,900,8.91418344176112,9.34551489862053,8.91418344176112,9.20173774633406,1564.92180031287,0.0,1.0
1999-04-26,15.75,15.94,15.75,15.94,1300,9.05796059404759,9.1672312297853,9.05796059404759,9.1672312297853,2260.44260045193,0.0,1.0
1999-04-27,15.5,15.5,15.5,15.5,100,8.91418344176112,8.91418344176112,8.91418344176112,8.91418344176112,173.880200034764,0.0,1.0
1999-04-28,16.0,16.0,14.0,15.0,9900,9.20173774633406,9.20173774633406,8.0515205280423,8.62662913718818,17214.1398034416,0.0,1.0
1999-04-29,16.0,16.0,16.0,16.0,0,9.20173774633406,9.20173774633406,9.20173774633406,9.20173774633406,0,0.0,1.0
1999-04-30,16.0,16.0,16.0,16.0,500,9.20173774633406,9.20173774633406,9.20173774633406,9.20173774633406,869.401000173817,0.0,1.0
1999-05-03,16.0,16.0,16.0,16.0,400,9.20173774633406,9.20173774633406,9.20173774633406,9.20173774633406,695.520800139054,0.0,1.0
1999-05-04,15.5,16.0,15.5,16.0,800,8.91418344176112,9.20173774633406,8.91418344176112,9.20173774633406,1391.04160027811,0.0,1.0
1999-05-05,15.38,15.75,15.38,15.75,1000,8.84517040866361,9.05796059404759,8.84517040866361,9.05796059404759,1738.80200034764,0.0,1.0
1999-05-06,16.0,16.0,16.0,16.0,600,9.20173774633406,9.20173774633406,9.20173774633406,9.20173774633406,1043.28120020858,0.0,1.0
1999-05-07,16.0,16.0,16.0,16.0,200,9.20173774633406,9.20173774633406,9.20173774633406,9.20173774633406,347.760400069527,0.0,1.0
1999-05-10,16.0,16.0,16.0,16.0,0,9.20173774633406,9.20173774633406,9.20173774633406,9.20173774633406,0,0.0,1.0
1999-05-11,16.0,16.0,16.0,16.0,0,9.20173774633406,9.20173774633406,9.20173774633406,9.20173774633406,0,0.0,1.0
1999-05-12,15.38,15.38,15.13,15.38,400,8.84517040866361,8.84517040866361,8.70139325637714,8.84517040866361,695.520800139054,0.0,1.0
1999-05-13,14.88,15.13,14.63,15.13,2200,8.55761610409067,8.70139325637714,8.4138389518042,8.70139325637714,3825.3644007648,0.0,1.0
1999-05-14,14.63,14.88,14.63,14.88,1200,8.4138389518042,8.55761610409067,8.4138389518042,8.55761610409067,2086.56240041716,0.0,1.0
1999-05-17,14.62,14.62,14.62,14.62,0,8.40808786571274,8.40808786571274,8.40808786571274,8.40808786571274,0,0.0,1.0
1999-05-18,14.63,14.63,14.63,14.63,300,8.4138389518042,8.4138389518042,8.4138389518042,8.4138389518042,521.640600104291,0.0,1.0
1999-05-19,14.75,14.75,14.75,14.75,500,8.48285198490171,8.48285198490171,8.48285198490171,8.48285198490171,869.401000173817,0.0,1.0
1999-05-20,15.75,15.75,15.5,15.5,3000,9.05796059404759,9.05796059404759,8.91418344176112,8.91418344176112,5216.4060010429,0.0,1.0
1999-05-21,15.13,15.13,15.0,15.0,1600,8.70139325637714,8.70139325637714,8.62662913718818,8.62662913718818,2782.08320055622,0.0,1.0
1999-05-24,15.75,15.75,15.75,15.75,400,9.05796059404759,9.05796059404759,9.05796059404759,9.05796059404759,695.520800139054,0.0,1.0
1999-05-25,15.75,15.75,15.75,15.75,100,9.05796059404759,9.05796059404759,9.05796059404759,9.05796059404759,173.880200034764,0.0,1.0
1999-05-26,15.75,15.75,15.75,15.75,0,9.05796059404759,9.05796059404759,9.05796059404759,9.05796059404759,0,0.0,1.0
1999-05-27,15.0,15.0,15.0,15.0,500,8.62662913718818,8.62662913718818,8.62662913718818,8.62662913718818,869.401000173817,0.0,1.0
1999-05-28,14.63,15.0,14.63,15.0,500,8.4138389518042,8.62662913718818,8.4138389518042,8.62662913718818,869.401000173818,0.0,1.0
1999-06-01,14.62,14.62,14.62,14.62,0,8.40808786571274,8.40808786571274,8.40808786571274,8.40808786571274,0,0.0,1.0
1999-06-02,14.62,14.62,14.62,14.62,0,8.40808786571274,8.40808786571274,8.40808786571274,8.40808786571274,0,0.0,1.0
1999-06-03,14.62,14.62,14.62,14.62,0,8.40808786571274,8.40808786571274,8.40808786571274,8.40808786571274,0,0.0,1.0
1999-06-04,15.75,15.75,14.75,14.75,10500,9.05796059404759,9.05796059404759,8.48285198490171,8.48285198490171,18257.4210036502,0.0,1.0
1999-06-07,15.0,15.75,15.0,15.75,1500,8.62662913718818,9.05796059404759,8.62662913718818,9.05796059404759,2608.20300052145,0.0,1.0
1999-06-08,15.25,15.25,15.25,15.25,300,8.77040628947465,8.77040628947465,8.77040628947465,8.77040628947465,521.64060010429,0.0,1.0
1999-06-09,15.25,15.25,15.25,15.25,200,8.77040628947465,8.77040628947465,8.77040628947465,8.77040628947465,347.760400069527,0.0,1.0
1999-06-10,14.31,15.0,13.75,15.0,4200,8.22980419687752,8.62662913718818,7.90774337575583,8.62662913718818,7302.96840146007,0.0,1.0
1999-06-11,14.0,14.63,14.0,14.63,1900,8.0515205280423,8.4138389518042,8.0515205280423,8.4138389518042,3303.72380066051,0.0,1.0
1999-06-14,14.5,14.5,14.5,14.5,800,8.33907483261524,8.33907483261524,8.33907483261524,8.33907483261524,1391.04160027811,0.0,1.0
1999-06-15,14.63,14.63,14.63,14.63,3600,8.4138389518042,8.4138389518042,8.4138389518042,8.4138389518042,6259.68720125149,0.0,1.0
1999-06-16,14.5,14.5,14.5,14.5,500,8.33907483261524,8.33907483261524,8.33907483261524,8.33907483261524,869.401000173817,0.0,1.0
1999-06-17,14.5,14.5,14.25,14.25,300,8.33907483261524,8.33907483261524,8.19529768032877,8.19529768032877,521.64060010429,0.0,1.0
1999-06-18,14.5,14.5,14.5,14.5,0,8.33907483261524,8.33907483261524,8.33907483261524,8.33907483261524,0,0.0,1.0
1999-06-21,14.88,14.88,14.75,14.75,1600,8.55761610409067,8.55761610409067,8.48285198490171,8.48285198490171,2782.08320055622,0.0,1.0
1999-06-22,14.5,14.5,14.5,14.5,300,8.33907483261524,8.33907483261524,8.33907483261524,8.33907483261524,521.64060010429,0.0,1.0
1999-06-23,14.5,14.5,14.5,14.5,0,8.33907483261524,8.33907483261524,8.33907483261524,8.33907483261524,0,0.0,1.0
1999-06-24,14.63,15.0,14.63,15.0,2800,8.4138389518042,8.62662913718818,8.4138389518042,8.62662913718818,4868.64560097338,0.0,1.0
1999-06-25,15.0,15.0,15.0,15.0,200,8.62662913718818,8.62662913718818,8.62662913718818,8.62662913718818,347.760400069527,0.0,1.0
1999-06-28,15.0,15.0,15.0,15.0,0,8.62662913718818,8.62662913718818,8.62662913718818,8.62662913718818,0,0.0,1.0
1999-06-29,15.0,15.0,15.0,15.0,1400,8.62662913718818,8.62662913718818,8.62662913718818,8.62662913718818,2434.32280048669,0.0,1.0
1999-06-30,15.0,15.0,15.0,15.0,0,8.62662913718818,8.62662913718818,8.62662913718818,8.62662913718818,0,0.0,1.0
1999-07-01,15.0,15.0,15.0,15.0,0,8.62662913718818,8.62662913718818,8.62662913718818,8.62662913718818,0,0.0,1.0
1999-07-02,15.38,15.38,15.13,15.13,300,8.84517040866361,8.84517040866361,8.70139325637714,8.70139325637714,521.640600104291,0.0,1.0
1999-07-06,14.5,15.0,14.5,15.0,1600,8.33907483261524,8.62662913718818,8.33907483261524,8.62662913718818,2782.08320055622,0.0,1.0
1999-07-07,15.0,15.0,15.0,15.0,100,8.62662913718818,8.62662913718818,8.62662913718818,8.62662913718818,173.880200034764,0.0,1.0
1999-07-08,15.75,15.75,15.38,15.38,9800,9.12122254105363,9.12122254105363,8.90694620199396,8.90694620199396,16922.0736919078,0.11,1.0
1999-07-09,15.75,15.75,15.75,15.75,0,9.12122254105363,9.12122254105363,9.12122254105363,9.12122254105363,0,0.0,1.0
1999-07-12,15.75,15.75,15.75,15.75,0,9.12122254105363,9.12122254105363,9.12122254105363,9.12122254105363,0,0.0,1.0
1999-07-13,15.75,15.75,15.75,15.75,600,9.12122254105363,9.12122254105363,9.12122254105363,9.12122254105363,1036.04532807599,0.0,1.0
1999-07-14,15.25,15.75,15.25,15.75,700,8.83165992070272,9.12122254105363,8.83165992070272,9.12122254105363,1208.71954942199,0.0,1.0
1999-07-15,15.25,15.25,15.25,15.25,0,8.83165992070272,8.83165992070272,8.83165992070272,8.83165992070272,0,0.0,1.0
1999-07-16,16.06,16.06,15.75,15.75,1400,9.30075136567119,9.30075136567119,9.12122254105363,9.12122254105363,2417.43909884397,0.0,1.0
1999-07-19,16.25,16.25,15.75,15.75,1100,9.41078516140454,9.41078516140454,9.12122254105363,9.12122254105363,1899.41643480598,0.0,1.0
1999-07-20,16.25,16.25,16.25,16.25,0,9.41078516140454,9.41078516140454,9.41078516140454,9.41078516140454,0,0.0,1.0
1999-07-21,16.0,16.25,15.38,16.25,6400,9.26600385122909,9.41078516140454,8.90694620199396,9.41078516140454,11051.1501661439,0.0,1.0
1999-07-22,16.0,16.0,16.0,16.0,0,9.26600385122909,9.26600385122909,9.26600385122909,9.26600385122909,0,0.0,1.0
1999-07-23,16.0,16.0,16.0,16.0,0,9.26600385122909,9.26600385122909,9.26600385122909,9.26600385122909,0,0.0,1.0
1999-07-26,15.38,15.38,15.38,15.38,500,8.90694620199396,8.90694620199396,8.90694620199396,8.90694620199396,863.371106729989,0.0,1.0
1999-07-27,15.38,15.38,15.38,15.38,600,8.90694620199396,8.90694620199396,8.90694620199396,8.90694620199396,1036.04532807599,0.0,1.0
1999-07-28,15.88,16.0,15.88,16.0,5200,9.19650882234487,9.26600385122909,9.19650882234487,9.26600385122909,8979.05950999189,0.0,1.0
1999-07-29,15.88,15.88,15.88,15.88,0,9.19650882234487,9.19650882234487,9.19650882234487,9.19650882234487,0,0.0,1.0
1999-07-30,16.0,16.0,15.5,15.5,3800,9.26600385122909,9.26600385122909,8.97644123087818,8.97644123087818,6561.62041114792,0.0,1.0
1999-08-02,15.56,15.75,15.56,15.75,1600,9.01118874532029,9.12122254105363,9.01118874532029,9.12122254105363,2762.78754153596,0.0,1.0
1999-08-03,15.44,15.5,15.44,15.5,7900,8.94169371643607,8.97644123087818,8.94169371643607,8.97644123087818,13641.2634863338,0.0,1.0
1999-08-04,15.44,15.44,15.25,15.31,2100,8.94169371643607,8.94169371643607,8.83165992070272,8.86640743514483,3626.15864826595,0.0,1.0
1999-08-05,15.44,15.44,15.44,15.44,0,8.94169371643607,8.94169371643607,8.94169371643607,8.94169371643607,0,0.0,1.0
1999-08-06,15.0,15.25,15.0,15.25,3900,8.68687861052727,8.83165992070272,8.68687861052727,8.83165992070272,6734.29463249392,0.0,1.0
1999-08-09,15.75,15.75,15.0,15.0,1500,9.12122254105363,9.12122254105363,8.68687861052727,8.68687861052727,2590.11332018997,0.0,1.0
1999-08-10,15.75,15.75,15.75,15.75,0,9.12122254105363,9.12122254105363,9.12122254105363,9.12122254105363,0,0.0,1.0
1999-08-11,15.75,15.75,15.75,15.75,0,9.12122254105363,9.12122254105363,9.12122254105363,9.12122254105363,0,0.0,1.0
1999-08-12,15.75,15.75,15.75,15.75,0,9.12122254105363,9.12122254105363,9.12122254105363,9.12122254105363,0,0.0,1.0
1999-08-13,15.75,15.75,15.75,15.75,0,9.12122254105363,9.12122254105363,9.12122254105363,9.12122254105363,0,0.0,1.0
1999-08-16,15.75,15.75,15.75,15.75,0,9.12122254105363,9.12122254105363,9.12122254105363,9.12122254105363,0,0.0,1.0
1999-08-17,15.75,15.75,15.75,15.75,0,9.12122254105363,9.12122254105363,9.12122254105363,9.12122254105363,0,0.0,1.0
1999-08-18,15.75,15.75,15.75,15.75,0,9.12122254105363,9.12122254105363,9.12122254105363,9.12122254105363,0,0.0,1.0
1999-08-19,15.75,15.75,15.75,15.75,0,9.12122254105363,9.12122254105363,9.12122254105363,9.12122254105363,0,0.0,1.0
1999-08-20,15.75,15.75,15.75,15.75,0,9.12122254105363,9.12122254105363,9.12122254105363,9.12122254105363,0,0.0,1.0
1999-08-23,15.0,15.0,15.0,15.0,1600,8.68687861052727,8.68687861052727,8.68687861052727,8.68687861052727,2762.78754153597,0.0,1.0
1999-08-24,15.0,15.0,15.0,15.0,0,8.68687861052727,8.68687861052727,8.68687861052727,8.68687861052727,0,0.0,1.0
1999-08-25,15.0,15.0,15.0,15.0,0,8.68687861052727,8.68687861052727,8.68687861052727,8.68687861052727,0,0.0,1.0
1999-08-26,15.25,15.5,15.0,15.0,4100,8.83165992070272,8.97644123087818,8.68687861052727,8.68687861052727,7079.64307518592,0.0,1.0
1999-08-27,15.63,15.75,15.63,15.63,1100,9.05172751216941,9.12122254105363,9.05172751216941,9.05172751216941,1899.41643480598,0.0,1.0
1999-08-30,15.62,15.62,15.62,15.62,0,9.04593625976239,9.04593625976239,9.04593625976239,9.04593625976239,0,0.0,1.0
1999-08-31,15.75,15.75,15.75,15.75,600,9.12122254105363,9.12122254105363,9.12122254105363,9.12122254105363,1036.04532807599,0.0,1.0
1999-09-01,15.75,15.75,15.75,15.75,0,9.12122254105363,9.12122254105363,9.12122254105363,9.12122254105363,0,0.0,1.0
1999-09-02,15.25,15.25,15.25,15.25,500,8.83165992070272,8.83165992070272,8.83165992070272,8.83165992070272,863.37110672999,0.0,1.0
1999-09-03,15.38,15.38,15.25,15.25,600,8.90694620199396,8.90694620199396,8.83165992070272,8.83165992070272,1036.04532807599,0.0,1.0
1999-09-07,15.5,15.5,15.25,15.25,1900,8.97644123087818,8.97644123087818,8.83165992070272,8.83165992070272,3280.81020557396,0.0,1.0
1999-09-08,15.5,15.5,15.5,15.5,0,8.97644123087818,8.97644123087818,8.97644123087818,8.97644123087818,0,0.0,1.0
1999-09-09,15.5,15.5,15.25,15.25,900,8.97644123087818,8.97644123087818,8.83165992070272,8.83165992070272,1554.06799211398,0.0,1.0
1999-09-10,15.5,15.5,15.5,15.5,0,8.97644123087818,8.97644123087818,8.97644123087818,8.97644123087818,0,0.0,1.0
1999-09-13,15.5,15.5,15.5,15.5,0,8.97644123087818,8.97644123087818,8.97644123087818,8.97644123087818,0,0.0,1.0
1999-09-14,15.5,15.5,15.5,15.5,0,8.97644123087818,8.97644123087818,8.97644123087818,8.97644123087818,0,0.0,1.0
1999-09-15,15.13,15.13,15.13,15.13,2000,8.76216489181851,8.76216489181851,8.76216489181851,8.76216489181851,3453.48442691996,0.0,1.0
1999-09-16,15.12,15.12,15.12,15.12,0,8.75637363941149,8.75637363941149,8.75637363941149,8.75637363941149,0,0.0,1.0
1999-09-17,14.94,14.94,14.94,14.94,400,8.65213109608516,8.65213109608516,8.65213109608516,8.65213109608516,690.696885383991,0.0,1.0
1999-09-20,14.94,14.94,14.94,14.94,0,8.65213109608516,8.65213109608516,8.65213109608516,8.65213109608516,0,0.0,1.0
1999-09-21,14.94,14.94,14.94,14.94,0,8.65213109608516,8.65213109608516,8.65213109608516,8.65213109608516,0,0.0,1.0
1999-09-22,14.94,14.94,14.94,14.94,0,8.65213109608516,8.65213109608516,8.65213109608516,8.65213109608516,0,0.0,1.0
1999-09-23,15.0,15.0,15.0,15.0,100,8.68687861052727,8.68687861052727,8.68687861052727,8.68687861052727,172.674221345998,0.0,1.0
1999-09-24,15.0,15.0,15.0,15.0,700,8.68687861052727,8.68687861052727,8.68687861052727,8.68687861052727,1208.71954942198,0.0,1.0
1999-09-27,15.0,15.0,15.0,15.0,0,8.68687861052727,8.68687861052727,8.68687861052727,8.68687861052727,0,0.0,1.0
1999-09-28,15.44,15.5,15.25,15.5,400,8.94169371643607,8.97644123087818,8.83165992070272,8.97644123087818,690.696885383991,0.0,1.0
1999-09-29,14.88,15.44,14.75,15.44,13600,8.61738358164305,8.94169371643607,8.54209730035181,8.94169371643607,23483.6941030557,0.0,1.0
1999-09-30,14.75,15.0,14.75,14.88,29100,8.54209730035181,8.68687861052727,8.54209730035181,8.61738358164305,50248.1984116854,0.0,1.0
1999-10-01,14.75,14.75,14.75,14.75,4800,8.54209730035181,8.54209730035181,8.54209730035181,8.54209730035181,8288.3626246079,0.0,1.0
1999-10-04,14.75,14.94,14.75,14.94,1200,8.54209730035181,8.65213109608516,8.54209730035181,8.65213109608516,2072.09065615198,0.0,1.0
1999-10-05,14.81,15.0,14.75,14.75,1700,8.57684481479392,8.68687861052727,8.54209730035181,8.54209730035181,2935.46176288196,0.0,1.0
1999-10-06,14.75,14.81,14.75,14.81,4600,8.54209730035181,8.57684481479392,8.54209730035181,8.57684481479392,7943.01418191591,0.0,1.0
1999-10-07,15.0,15.0,15.0,15.0,1000,8.75637363941149,8.75637363941149,8.75637363941149,8.75637363941149,1713.03791017855,0.12,1.0
1999-10-08,15.0,15.0,15.0,15.0,0,8.75637363941149,8.75637363941149,8.75637363941149,8.75637363941149,0,0.0,1.0
1999-10-11,15.0,15.0,15.0,15.0,1100,8.75637363941149,8.75637363941149,8.75637363941149,8.75637363941149,1884.3417011964,0.0,1.0
1999-10-12,14.88,14.88,14.88,14.88,400,8.68632265029619,8.68632265029619,8.68632265029619,8.68632265029619,685.21516407142,0.0,1.0
1999-10-13,14.88,14.88,14.88,14.88,100,8.68632265029619,8.68632265029619,8.68632265029619,8.68632265029619,171.303791017855,0.0,1.0
1999-10-14,14.88,14.88,14.88,14.88,200,8.68632265029619,8.68632265029619,8.68632265029619,8.68632265029619,342.60758203571,0.0,1.0
1999-10-15,14.88,14.88,14.88,14.88,100,8.68632265029619,8.68632265029619,8.68632265029619,8.68632265029619,171.303791017855,0.0,1.0
1999-10-18,14.81,14.81,14.81,14.81,200,8.64545957331227,8.64545957331227,8.64545957331227,8.64545957331227,342.60758203571,0.0,1.0
1999-10-19,14.88,15.13,14.88,14.88,7600,8.68632265029619,8.83226221095305,8.68632265029619,8.68632265029619,13019.088117357,0.0,1.0
1999-10-20,15.19,15.19,15.0,15.0,1500,8.8672877055107,8.8672877055107,8.75637363941149,8.75637363941149,2569.55686526782,0.0,1.0
1999-10-21,15.19,15.19,15.19,15.19,0,8.8672877055107,8.8672877055107,8.8672877055107,8.8672877055107,0,0.0,1.0
1999-10-22,15.19,15.38,15.19,15.38,4900,8.8672877055107,8.97820177160991,8.8672877055107,8.97820177160991,8393.88575987489,0.0,1.0
1999-10-25,14.75,15.19,14.75,15.19,4800,8.61043407875463,8.8672877055107,8.61043407875463,8.8672877055107,8222.58196885704,0.0,1.0
1999-10-26,15.0,15.25,14.88,14.88,1200,8.75637363941149,8.90231320006834,8.68632265029619,8.68632265029619,2055.64549221426,0.0,1.0
1999-10-27,15.19,15.25,15.19,15.25,1500,8.8672877055107,8.90231320006834,8.8672877055107,8.90231320006834,2569.55686526782,0.0,1.0
1999-10-28,15.19,15.19,15.19,15.19,0,8.8672877055107,8.8672877055107,8.8672877055107,8.8672877055107,0,0.0,1.0
1999-10-29,15.13,15.38,15.13,15.38,8700,8.83226221095305,8.97820177160991,8.83226221095305,8.97820177160991,14903.4298185534,0.0,1.0
1999-11-01,15.12,15.12,15.12,15.12,0,8.82642462852678,8.82642462852678,8.82642462852678,8.82642462852678,0,0.0,1.0
1999-11-02,15.31,15.31,15.31,15.31,1800,8.93733869462599,8.93733869462599,8.93733869462599,8.93733869462599,3083.46823832139,0.0,1.0
1999-11-03,15.31,15.31,15.31,15.31,0,8.93733869462599,8.93733869462599,8.93733869462599,8.93733869462599,0,0.0,1.0
1999-11-04,15.38,15.38,15.38,15.38,4000,8.97820177160991,8.97820177160991,8.97820177160991,8.97820177160991,6852.1516407142,0.0,1.0
1999-11-05,15.31,15.38,15.31,15.38,300,8.93733869462599,8.97820177160991,8.93733869462599,8.97820177160991,513.911373053565,0.0,1.0
1999-11-08,15.31,15.31,15.31,15.31,100,8.93733869462599,8.93733869462599,8.93733869462599,8.93733869462599,171.303791017855,0.0,1.0
1999-11-09,15.31,15.31,15.31,15.31,0,8.93733869462599,8.93733869462599,8.93733869462599,8.93733869462599,0,0.0,1.0
1999-11-10,15.31,15.31,15.25,15.31,1100,8.93733869462599,8.93733869462599,8.90231320006834,8.93733869462599,1884.34170119641,0.0,1.0
1999-11-11,15.19,15.25,15.19,15.25,1300,8.8672877055107,8.90231320006834,8.8672877055107,8.90231320006834,2226.94928323211,0.0,1.0
1999-11-12,15.19,15.19,15.19,15.19,0,8.8672877055107,8.8672877055107,8.8672877055107,8.8672877055107,0,0.0,1.0
1999-11-15,15.13,15.13,15.13,15.13,100,8.83226221095305,8.83226221095305,8.83226221095305,8.83226221095305,171.303791017855,0.0,1.0
1999-11-16,15.13,15.13,15.13,15.13,2100,8.83226221095305,8.83226221095305,8.83226221095305,8.83226221095305,3597.37961137496,0.0,1.0
1999-11-17,14.75,15.13,14.75,15.13,22300,8.61043407875463,8.83226221095305,8.61043407875463,8.83226221095305,38200.7453969817,0.0,1.0
1999-11-18,14.88,14.88,14.88,14.88,100,8.68632265029619,8.68632265029619,8.68632265029619,8.68632265029619,171.303791017855,0.0,1.0
1999-11-19,14.75,14.75,14.75,14.75,2200,8.61043407875463,8.61043407875463,8.61043407875463,8.61043407875463,3768.68340239281,0.0,1.0
1999-11-22,14.75,14.75,14.5,14.75,4800,8.61043407875463,8.61043407875463,8.46449451809777,8.61043407875463,8222.58196885704,0.0,1.0
1999-11-23,14.75,14.75,14.5,14.75,15400,8.61043407875463,8.61043407875463,8.46449451809777,8.61043407875463,26380.7838167497,0.0,1.0
1999-11-24,14.5,14.75,14.5,14.75,400,8.46449451809777,8.61043407875463,8.46449451809777,8.61043407875463,685.21516407142,0.0,1.0
1999-11-26,14.5,14.5,14.5,14.5,0,8.46449451809777,8.46449451809777,8.46449451809777,8.46449451809777,0,0.0,1.0
1999-11-29,14.5,14.75,14.5,14.75,1100,8.46449451809777,8.61043407875463,8.46449451809777,8.61043407875463,1884.34170119641,0.0,1.0
1999-11-30,14.75,14.88,14.75,14.88,1600,8.61043407875463,8.68632265029619,8.61043407875463,8.68632265029619,2740.86065628568,0.0,1.0
1999-12-01,14.75,14.75,14.75,14.75,100,8.61043407875463,8.61043407875463,8.61043407875463,8.61043407875463,171.303791017855,0.0,1.0
1999-12-02,14.75,15.0,14.75,15.0,1000,8.61043407875463,8.75637363941149,8.61043407875463,8.75637363941149,1713.03791017855,0.0,1.0
1999-12-03,15.0,15.0,14.75,14.75,2400,8.75637363941149,8.75637363941149,8.61043407875463,8.61043407875463,4111.29098442852,0.0,1.0
1999-12-06,14.88,14.88,14.75,14.75,3200,8.68632265029619,8.68632265029619,8.61043407875463,8.61043407875463,5481.72131257136,0.0,1.0
1999-12-07,14.75,14.75,14.75,14.75,300,8.61043407875463,8.61043407875463,8.61043407875463,8.61043407875463,513.911373053565,0.0,1.0
1999-12-08,14.75,14.75,14.75,14.75,1700,8.61043407875463,8.61043407875463,8.61043407875463,8.61043407875463,2912.16444730354,0.0,1.0
1999-12-09,14.94,14.94,14.75,14.75,1200,8.72134814485384,8.72134814485384,8.61043407875463,8.61043407875463,2055.64549221426,0.0,1.0
1999-12-10,14.94,14.94,14.94,14.94,0,8.72134814485384,8.72134814485384,8.72134814485384,8.72134814485384,0,0.0,1.0
1999-12-13,14.94,14.94,14.94,14.94,0,8.72134814485384,8.72134814485384,8.72134814485384,8.72134814485384,0,0.0,1.0
1999-12-14,14.94,14.94,14.94,14.94,0,8.72134814485384,8.72134814485384,8.72134814485384,8.72134814485384,0,0.0,1.0
1999-12-15,14.88,14.88,14.88,14.88,800,8.68632265029619,8.68632265029619,8.68632265029619,8.68632265029619,1370.43032814284,0.0,1.0
1999-12-16,14.38,14.69,14.38,14.69,2100,8.39444352898248,8.57540858419698,8.39444352898248,8.57540858419698,3597.37961137496,0.0,1.0
1999-12-17,14.38,14.38,14.38,14.38,1000,8.39444352898248,8.39444352898248,8.39444352898248,8.39444352898248,1713.03791017855,0.0,1.0
1999-12-20,14.75,14.75,14.38,14.38,2800,8.61043407875463,8.61043407875463,8.39444352898248,8.39444352898248,4796.50614849994,0.0,1.0
1999-12-21,13.69,14.38,13.69,14.38,4400,7.99165034156955,8.39444352898248,7.99165034156955,8.39444352898248,7537.36680478562,0.0,1.0
1999-12-22,14.13,14.13,14.13,14.13,2100,8.24850396832562,8.24850396832562,8.24850396832562,8.24850396832562,3597.37961137496,0.0,1.0
1999-12-23,14.0,14.0,14.0,14.0,200,8.17261539678405,8.17261539678405,8.17261539678405,8.17261539678405,342.60758203571,0.0,1.0
1999-12-27,14.13,14.13,14.13,14.13,300,8.24850396832562,8.24850396832562,8.24850396832562,8.24850396832562,513.911373053565,0.0,1.0
1999-12-28,14.0,14.94,13.75,13.75,2800,8.17261539678405,8.72134814485384,8.0266758361272,8.0266758361272,4796.50614849994,0.0,1.0
1999-12-29,14.38,15.25,13.63,14.0,10000,8.39444352898248,8.90231320006834,7.9566248470119,8.17261539678405,17130.3791017855,0.0,1.0
1999-12-30,15.0,15.0,14.5,14.75,2100,8.75637363941149,8.75637363941149,8.46449451809777,8.61043407875463,3597.37961137495,0.0,1.0
1999-12-31,15.0,15.0,15.0,15.0,0,8.75637363941149,8.75637363941149,8.75637363941149,8.75637363941149,0,0.0,1.0
2000-01-03,15.0,15.0,15.0,15.0,0,8.75637363941149,8.75637363941149,8.75637363941149,8.75637363941149,0,0.0,1.0
2000-01-04,15.38,15.38,14.5,14.5,1500,8.97820177160991,8.97820177160991,8.46449451809777,8.46449451809777,2569.55686526783,0.0,1.0
2000-01-05,15.38,15.38,15.38,15.38,0,8.97820177160991,8.97820177160991,8.97820177160991,8.97820177160991,0,0.0,1.0
2000-01-06,15.12,15.12,15.12,15.12,0,8.96652660675736,8.96652660675736,8.96652660675736,8.96652660675736,0,0.24,1.0
2000-01-07,15.12,15.12,15.12,15.12,0,8.96652660675736,8.96652660675736,8.96652660675736,8.96652660675736,0,0.0,1.0
2000-01-10,15.12,15.12,15.12,15.12,0,8.96652660675736,8.96652660675736,8.96652660675736,8.96652660675736,0,0.0,1.0
2000-01-11,14.38,14.38,14.38,14.38,800,8.52768866436315,8.52768866436315,8.52768866436315,8.52768866436315,1349.01735426561,0.0,1.0
2000-01-12,14.38,14.38,14.38,14.38,0,8.52768866436315,8.52768866436315,8.52768866436315,8.52768866436315,0,0.0,1.0
2000-01-13,14.38,14.38,14.38,14.38,0,8.52768866436315,8.52768866436315,8.52768866436315,8.52768866436315,0,0.0,1.0
2000-01-14,14.5,14.63,14.38,14.63,1200,8.59885157394059,8.67594472598282,8.52768866436315,8.67594472598282,2023.52603139841,0.0,1.0
2000-01-18,14.5,15.25,14.5,15.25,500,8.59885157394059,9.04361975879959,8.59885157394059,9.04361975879959,843.135846416005,0.0,1.0
2000-01-19,14.5,14.5,14.5,14.5,0,8.59885157394059,8.59885157394059,8.59885157394059,8.59885157394059,0,0.0,1.0
2000-01-20,14.63,15.63,14.25,14.38,3400,8.67594472598282,9.26896897246148,8.45059551232093,8.52768866436315,5733.32375562883,0.0,1.0
2000-01-21,14.25,14.5,14.25,14.5,16400,8.45059551232093,8.59885157394059,8.45059551232093,8.59885157394059,27654.855762445,0.0,1.0
2000-01-24,14.0,14.38,13.75,14.0,19200,8.30233945070126,8.52768866436315,8.1540833890816,8.30233945070126,32376.4165023746,0.0,1.0
2000-01-25,14.13,14.75,14.0,14.75,10700,8.37943260274349,8.74710763556026,8.30233945070126,8.74710763556026,18043.1071133025,0.0,1.0
2000-01-26,13.88,13.88,13.88,13.88,200,8.23117654112382,8.23117654112382,8.23117654112382,8.23117654112382,337.254338566402,0.0,1.0
2000-01-27,14.5,14.5,13.75,13.88,800,8.59885157394059,8.59885157394059,8.1540833890816,8.23117654112382,1349.01735426561,0.0,1.0
2000-01-28,13.88,13.88,13.75,13.75,8200,8.23117654112382,8.23117654112382,8.1540833890816,8.1540833890816,13827.4278812225,0.0,1.0
2000-01-31,13.88,13.88,13.88,13.88,0,8.23117654112382,8.23117654112382,8.23117654112382,8.23117654112382,0,0.0,1.0
2000-02-01,14.13,14.13,13.75,13.75,1400,8.37943260274349,8.37943260274349,8.1540833890816,8.1540833890816,2360.78036996481,0.0,1.0
2000-02-02,14.12,14.12,14.12,14.12,0,8.3735023602787,8.3735023602787,8.3735023602787,8.3735023602787,0,0.0,1.0
2000-02-03,13.88,13.88,13.88,13.88,1400,8.23117654112382,8.23117654112382,8.23117654112382,8.23117654112382,2360.78036996482,0.0,1.0
2000-02-04,13.88,13.88,13.88,13.88,4500,8.23117654112382,8.23117654112382,8.23117654112382,8.23117654112382,7588.22261774405,0.0,1.0
2000-02-07,13.88,14.0,13.88,14.0,3500,8.23117654112382,8.30233945070126,8.23117654112382,8.30233945070126,5901.95092491204,0.0,1.0
2000-02-08,14.0,14.13,14.0,14.13,5700,8.30233945070126,8.37943260274349,8.30233945070126,8.37943260274349,9611.74864914246,0.0,1.0
2000-02-09,13.88,13.88,13.88,13.88,500,8.23117654112382,8.23117654112382,8.23117654112382,8.23117654112382,843.135846416006,0.0,1.0
2000-02-10,13.75,13.75,13.75,13.75,500,8.1540833890816,8.1540833890816,8.1540833890816,8.1540833890816,843.135846416005,0.0,1.0
2000-02-11,13.75,13.75,13.75,13.75,0,8.1540833890816,8.1540833890816,8.1540833890816,8.1540833890816,0,0.0,1.0
2000-02-14,13.75,13.75,13.75,13.75,0,8.1540833890816,8.1540833890816,8.1540833890816,8.1540833890816,0,0.0,1.0
2000-02-15,13.0,13.75,12.88,13.75,11900,7.7093152042226,8.1540833890816,7.63815229464516,8.1540833890816,20066.6331447009,0.0,1.0
2000-02-16,13.0,13.0,13.0,13.0,0,7.7093152042226,7.7093152042226,7.7093152042226,7.7093152042226,0,0.0,1.0
2000-02-17,12.88,12.88,12.88,12.88,300,7.63815229464516,7.63815229464516,7.63815229464516,7.63815229464516,505.881507849603,0.0,1.0
2000-02-18,12.88,12.88,12.88,12.88,0,7.63815229464516,7.63815229464516,7.63815229464516,7.63815229464516,0,0.0,1.0
2000-02-22,12.75,13.0,12.5,13.0,3300,7.56105914260293,7.7093152042226,7.41280308098327,7.7093152042226,5564.69658634564,0.0,1.0
2000-02-23,12.88,12.88,12.88,12.88,1000,7.63815229464516,7.63815229464516,7.63815229464516,7.63815229464516,1686.27169283201,0.0,1.0
2000-02-24,12.5,12.5,12.5,12.5,300,7.41280308098327,7.41280308098327,7.41280308098327,7.41280308098327,505.881507849603,0.0,1.0
2000-02-25,13.5,13.5,13.0,13.0,2900,8.00582732746193,8.00582732746193,7.7093152042226,7.7093152042226,4890.18790921283,0.0,1.0
2000-02-28,12.63,12.63,12.5,12.5,3800,7.48989623302549,7.48989623302549,7.41280308098327,7.41280308098327,6407.83243276164,0.0,1.0
2000-02-29,12.75,12.75,12.75,12.75,100,7.56105914260293,7.56105914260293,7.56105914260293,7.56105914260293,168.627169283201,0.0,1.0
2000-03-01,13.0,13.0,13.0,13.0,1500,7.7093152042226,7.7093152042226,7.7093152042226,7.7093152042226,2529.40753924802,0.0,1.0
2000-03-02,12.75,12.75,12.75,12.75,400,7.56105914260293,7.56105914260293,7.56105914260293,7.56105914260293,674.508677132805,0.0,1.0
2000-03-03,12.75,12.75,12.75,12.75,0,7.56105914260293,7.56105914260293,7.56105914260293,7.56105914260293,0,0.0,1.0
2000-03-06,12.75,12.75,12.75,12.75,0,7.56105914260293,7.56105914260293,7.56105914260293,7.56105914260293,0,0.0,1.0
2000-03-07,12.75,12.75,12.75,12.75,0,7.56105914260293,7.56105914260293,7.56105914260293,7.56105914260293,0,0.0,1.0
2000-03-08,12.5,12.5,12.5,12.5,3500,7.41280308098327,7.41280308098327,7.41280308098327,7.41280308098327,5901.95092491204,0.0,1.0
2000-03-09,12.5,12.5,12.5,12.5,0,7.41280308098327,7.41280308098327,7.41280308098327,7.41280308098327,0,0.0,1.0
2000-03-10,12.81,12.81,12.81,12.81,400,7.59664059739165,7.59664059739165,7.59664059739165,7.59664059739165,674.508677132805,0.0,1.0
2000-03-13,12.5,12.75,12.5,12.75,2500,7.41280308098327,7.56105914260293,7.41280308098327,7.56105914260293,4215.67923208003,0.0,1.0
2000-03-14,12.5,12.5,12.5,12.5,0,7.41280308098327,7.41280308098327,7.41280308098327,7.41280308098327,0,0.0,1.0
2000-03-15,12.63,12.63,12.5,12.5,3000,7.48989623302549,7.48989623302549,7.41280308098327,7.41280308098327,5058.81507849603,0.0,1.0
2000-03-16,13.0,13.0,13.0,13.0,100,7.7093152042226,7.7093152042226,7.7093152042226,7.7093152042226,168.627169283201,0.0,1.0
2000-03-17,12.75,13.0,12.75,13.0,2600,7.56105914260293,7.7093152042226,7.56105914260293,7.7093152042226,4384.30640136323,0.0,1.0
2000-03-20,12.88,12.98,12.5,12.98,35000,7.63815229464516,7.69745471929303,7.41280308098327,7.69745471929303,59019.5092491204,0.0,1.0
2000-03-21,12.88,12.88,12.88,12.88,0,7.63815229464516,7.63815229464516,7.63815229464516,7.63815229464516,0,0.0,1.0
2000-03-22,12.56,12.56,12.56,12.56,1200,7.44838453577199,7.44838453577199,7.44838453577199,7.44838453577199,2023.52603139841,0.0,1.0
2000-03-23,12.88,12.88,12.88,12.88,300,7.63815229464516,7.63815229464516,7.63815229464516,7.63815229464516,505.881507849603,0.0,1.0
2000-03-24,12.12,12.12,12.12,12.12,100,7.18745386732138,7.18745386732138,7.18745386732138,7.18745386732138,168.627169283201,0.0,1.0
2000-03-27,12.0,12.44,12.0,12.44,2900,7.11629095774394,7.37722162619455,7.11629095774394,7.37722162619455,4890.18790921283,0.0,1.0
2000-03-28,12.0,12.25,10.0,10.0,16700,7.11629095774394,7.2645470193636,5.93024246478661,5.93024246478661,28160.7372702946,0.0,1.0
2000-03-29,11.75,11.75,11.75,11.75,3000,6.96803489612427,6.96803489612427,6.96803489612427,6.96803489612427,5058.81507849603,0.0,1.0
2000-03-30,11.75,11.75,11.75,11.75,0,6.96803489612427,6.96803489612427,6.96803489612427,6.96803489612427,0,0.0,1.0
2000-03-31,11.75,11.75,11.75,11.75,0,6.96803489612427,6.96803489612427,6.96803489612427,6.96803489612427,0,0.0,1.0
2000-04-03,12.5,12.5,12.5,12.5,600,7.41280308098327,7.41280308098327,7.41280308098327,7.41280308098327,1011.76301569921,0.0,1.0
2000-04-04,12.5,12.5,12.0,12.25,1100,7.41280308098327,7.41280308098327,7.11629095774394,7.2645470193636,1854.89886211521,0.0,1.0
2000-04-05,13.19,13.5,12.75,13.5,3100,7.82198981105354,8.00582732746193,7.56105914260293,8.00582732746193,5227.44224777924,0.0,1.0
2000-04-06,13.0,13.0,13.0,13.0,2000,7.78640835626482,7.78640835626482,7.78640835626482,7.78640835626482,3339.15186699408,0.13,1.0
2000-04-07,12.5,12.5,12.5,12.5,500,7.4869311117931,7.4869311117931,7.4869311117931,7.4869311117931,834.78796674852,0.0,1.0
2000-04-10,12.5,12.5,12.5,12.5,0,7.4869311117931,7.4869311117931,7.4869311117931,7.4869311117931,0,0.0,1.0
2000-04-11,11.38,13.0,11.31,13.0,10300,6.81610208417644,7.78640835626482,6.7741752699504,7.78640835626482,17196.6321150195,0.0,1.0
2000-04-12,12.25,12.25,12.0,12.0,12500,7.33719248955724,7.33719248955724,7.18745386732138,7.18745386732138,20869.699168713,0.0,1.0
2000-04-13,12.25,12.25,12.25,12.25,800,7.33719248955724,7.33719248955724,7.33719248955724,7.33719248955724,1335.66074679763,0.0,1.0
2000-04-14,12.25,12.25,12.25,12.25,0,7.33719248955724,7.33719248955724,7.33719248955724,7.33719248955724,0,0.0,1.0
2000-04-17,11.63,12.5,11.63,12.5,400,6.9658407064123,7.4869311117931,6.9658407064123,7.4869311117931,667.830373398816,0.0,1.0
2000-04-18,12.5,12.5,12.0,12.0,3600,7.4869311117931,7.4869311117931,7.18745386732138,7.18745386732138,6010.47336058935,0.0,1.0
2000-04-19,12.25,12.5,12.25,12.5,2500,7.33719248955724,7.4869311117931,7.33719248955724,7.4869311117931,4173.9398337426,0.0,1.0
2000-04-20,12.31,12.31,12.31,12.31,2300,7.37312975889385,7.37312975889385,7.37312975889385,7.37312975889385,3840.02464704319,0.0,1.0
2000-04-24,12.63,12.63,12.44,12.5,7400,7.56479519535575,7.56479519535575,7.45099384245649,7.4869311117931,12354.8619078781,0.0,1.0
2000-04-25,12.63,12.63,12.63,12.63,1800,7.56479519535575,7.56479519535575,7.56479519535575,7.56479519535575,3005.23668029467,0.0,1.0
2000-04-26,13.13,13.13,12.94,12.94,10200,7.86427243982747,7.86427243982747,7.75047108692822,7.75047108692822,17029.6745216698,0.0,1.0
2000-04-27,12.5,12.5,11.75,12.5,9300,7.4869311117931,7.4869311117931,7.03771524508551,7.4869311117931,15527.0561815225,0.0,1.0
2000-04-28,12.5,12.5,12.5,12.5,100,7.4869311117931,7.4869311117931,7.4869311117931,7.4869311117931,166.957593349704,0.0,1.0
2000-05-01,12.48,12.5,11.75,12.5,11500,7.47495202201423,7.4869311117931,7.03771524508551,7.4869311117931,19200.123235216,0.0,1.0
2000-05-02,12.13,12.48,12.13,12.48,2000,7.26531795088403,7.47495202201423,7.26531795088403,7.47495202201423,3339.15186699408,0.0,1.0
2000-05-03,12.12,12.12,12.12,12.12,0,7.25932840599459,7.25932840599459,7.25932840599459,7.25932840599459,0,0.0,1.0
2000-05-04,12.25,12.25,12.25,12.25,1000,7.33719248955724,7.33719248955724,7.33719248955724,7.33719248955724,1669.57593349704,0.0,1.0
2000-05-05,12.13,12.13,12.13,12.13,100,7.26531795088403,7.26531795088403,7.26531795088403,7.26531795088403,166.957593349704,0.0,1.0
2000-05-08,12.12,12.12,12.12,12.12,0,7.25932840599459,7.25932840599459,7.25932840599459,7.25932840599459,0,0.0,1.0
2000-05-09,12.25,12.25,12.13,12.13,1300,7.33719248955724,7.33719248955724,7.26531795088403,7.26531795088403,2170.44871354615,0.0,1.0
2000-05-10,12.25,12.25,12.25,12.25,0,7.33719248955724,7.33719248955724,7.33719248955724,7.33719248955724,0,0.0,1.0
2000-05-11,12.25,12.5,12.25,12.5,1200,7.33719248955724,7.4869311117931,7.33719248955724,7.4869311117931,2003.49112019645,0.0,1.0
2000-05-12,12.25,12.25,12.25,12.25,0,7.33719248955724,7.33719248955724,7.33719248955724,7.33719248955724,0,0.0,1.0
2000-05-15,12.5,12.5,12.25,12.25,7000,7.4869311117931,7.4869311117931,7.33719248955724,7.33719248955724,11687.0315344793,0.0,1.0
2000-05-16,12.5,12.5,12.5,12.5,0,7.4869311117931,7.4869311117931,7.4869311117931,7.4869311117931,0,0.0,1.0
2000-05-17,12.25,12.25,12.25,12.25,400,7.33719248955724,7.33719248955724,7.33719248955724,7.33719248955724,667.830373398816,0.0,1.0
2000-05-18,11.5,12.31,11.5,12.31,18100,6.88797662284965,7.37312975889385,6.88797662284965,7.37312975889385,30219.3243962964,0.0,1.0
2000-05-19,11.94,11.94,11.75,11.75,5300,7.15151659798477,7.15151659798477,7.03771524508551,7.03771524508551,8848.75244753431,0.0,1.0
2000-05-22,11.94,12.0,11.88,11.88,8200,7.15151659798477,7.18745386732138,7.11557932864816,7.11557932864816,13690.5226546757,0.0,1.0
2000-05-23,12.38,12.38,12.38,12.38,200,7.41505657311989,7.41505657311989,7.41505657311989,7.41505657311989,333.915186699408,0.0,1.0
2000-05-24,12.0,12.13,12.0,12.13,400,7.18745386732138,7.26531795088403,7.18745386732138,7.26531795088403,667.830373398816,0.0,1.0
2000-05-25,12.13,12.25,12.13,12.25,3000,7.26531795088403,7.33719248955724,7.26531795088403,7.33719248955724,5008.72780049112,0.0,1.0
2000-05-26,12.12,12.12,12.12,12.12,0,7.25932840599459,7.25932840599459,7.25932840599459,7.25932840599459,0,0.0,1.0
2000-05-30,12.13,12.25,12.13,12.25,11600,7.26531795088403,7.33719248955724,7.26531795088403,7.33719248955724,19367.0808285657,0.0,1.0
2000-05-31,12.0,12.0,12.0,12.0,2300,7.18745386732138,7.18745386732138,7.18745386732138,7.18745386732138,3840.02464704319,0.0,1.0
2000-06-01,12.5,12.5,12.5,12.5,100,7.4869311117931,7.4869311117931,7.4869311117931,7.4869311117931,166.957593349704,0.0,1.0
2000-06-02,12.44,13.25,12.44,12.63,8700,7.45099384245649,7.93614697850069,7.45099384245649,7.56479519535575,14525.3106214243,0.0,1.0
2000-06-05,13.25,13.25,12.38,12.38,1200,7.93614697850069,7.93614697850069,7.41505657311989,7.41505657311989,2003.49112019645,0.0,1.0
2000-06-06,12.38,13.25,12.38,13.25,1400,7.41505657311989,7.93614697850069,7.41505657311989,7.93614697850069,2337.40630689586,0.0,1.0
2000-06-07,12.44,12.5,12.44,12.5,2500,7.45099384245649,7.4869311117931,7.45099384245649,7.4869311117931,4173.9398337426,0.0,1.0
2000-06-08,12.44,12.44,12.44,12.44,0,7.45099384245649,7.45099384245649,7.45099384245649,7.45099384245649,0,0.0,1.0
2000-06-09,12.44,12.44,12.44,12.44,0,7.45099384245649,7.45099384245649,7.45099384245649,7.45099384245649,0,0.0,1.0
2000-06-12,13.0,13.0,13.0,13.0,2500,7.78640835626482,7.78640835626482,7.78640835626482,7.78640835626482,4173.9398337426,0.0,1.0
2000-06-13,12.75,13.0,12.75,13.0,6800,7.63666973402896,7.78640835626482,7.63666973402896,7.78640835626482,11353.1163477799,0.0,1.0
2000-06-14,13.0,13.0,13.0,13.0,400,7.78640835626482,7.78640835626482,7.78640835626482,7.78640835626482,667.830373398817,0.0,1.0
2000-06-15,13.0,13.0,13.0,13.0,1100,7.78640835626482,7.78640835626482,7.78640835626482,7.78640835626482,1836.53352684675,0.0,1.0
2000-06-16,13.0,13.0,13.0,13.0,0,7.78640835626482,7.78640835626482,7.78640835626482,7.78640835626482,0,0.0,1.0
2000-06-19,13.0,13.0,13.0,13.0,0,7.78640835626482,7.78640835626482,7.78640835626482,7.78640835626482,0,0.0,1.0
2000-06-20,12.81,12.81,12.81,12.81,1800,7.67260700336557,7.67260700336557,7.67260700336557,7.67260700336557,3005.23668029467,0.0,1.0
2000-06-21,12.81,12.81,12.81,12.81,0,7.67260700336557,7.67260700336557,7.67260700336557,7.67260700336557,0,0.0,1.0
2000-06-22,12.81,12.81,12.81,12.81,0,7.67260700336557,7.67260700336557,7.67260700336557,7.67260700336557,0,0.0,1.0
2000-06-23,12.63,13.0,12.63,13.0,12000,7.56479519535575,7.78640835626482,7.56479519535575,7.78640835626482,20034.9112019645,0.0,1.0
2000-06-26,12.62,12.62,12.62,12.62,0,7.55880565046631,7.55880565046631,7.55880565046631,7.55880565046631,0,0.0,1.0
2000-06-27,12.62,12.62,12.62,12.62,0,7.55880565046631,7.55880565046631,7.55880565046631,7.55880565046631,0,0.0,1.0
2000-06-28,12.62,12.62,12.62,12.62,0,7.55880565046631,7.55880565046631,7.55880565046631,7.55880565046631,0,0.0,1.0
2000-06-29,12.62,12.62,12.62,12.62,0,7.55880565046631,7.55880565046631,7.55880565046631,7.55880565046631,0,0.0,1.0
2000-06-30,13.13,13.13,13.13,13.13,100,7.86427243982747,7.86427243982747,7.86427243982747,7.86427243982747,166.957593349704,0.0,1.0
2000-07-03,13.12,13.12,13.12,13.12,0,7.85828289493804,7.85828289493804,7.85828289493804,7.85828289493804,0,0.0,1.0
2000-07-05,13.0,13.25,13.0,13.0,2100,7.78640835626482,7.93614697850069,7.78640835626482,7.78640835626482,3506.10946034379,0.0,1.0
2000-07-06,13.13,13.13,12.75,12.75,3300,7.94213652339012,7.94213652339012,7.71228032545499,7.71228032545499,5455.58488857415,0.13,1.0
2000-07-07,13.13,13.13,13.13,13.13,400,7.94213652339012,7.94213652339012,7.94213652339012,7.94213652339012,661.283016796867,0.0,1.0
2000-07-10,12.38,12.81,12.38,12.81,5500,7.48847297483394,7.74857340933949,7.48847297483394,7.74857340933949,9092.64148095693,0.0,1.0
2000-07-11,12.75,12.75,12.44,12.44,4300,7.71228032545499,7.71228032545499,7.52476605871844,7.52476605871844,7108.79243056632,0.0,1.0
2000-07-12,13.56,13.56,12.19,12.19,4800,8.20223695789566,8.20223695789566,7.37354487586638,7.37354487586638,7935.3962015624,0.0,1.0
2000-07-13,13.56,13.75,13.44,13.44,7600,8.20223695789566,8.31716505686323,8.12965079012667,8.12965079012667,12564.3773191405,0.0,1.0
2000-07-14,13.56,13.56,13.56,13.56,0,8.20223695789566,8.20223695789566,8.20223695789566,8.20223695789566,0,0.0,1.0
2000-07-17,12.75,13.94,12.75,13.94,1600,7.71228032545499,8.43209315583079,7.71228032545499,8.43209315583079,2645.13206718747,0.0,1.0
2000-07-18,12.75,12.75,12.75,12.75,0,7.71228032545499,7.71228032545499,7.71228032545499,7.71228032545499,0,0.0,1.0
2000-07-19,12.75,12.75,12.75,12.75,0,7.71228032545499,7.71228032545499,7.71228032545499,7.71228032545499,0,0.0,1.0
2000-07-20,12.75,12.75,12.75,12.75,0,7.71228032545499,7.71228032545499,7.71228032545499,7.71228032545499,0,0.0,1.0
2000-07-21,13.75,14.25,13.75,13.75,4500,8.31716505686323,8.61960742256734,8.31716505686323,8.31716505686323,7439.43393896475,0.0,1.0
2000-07-24,14.25,14.25,14.13,14.13,500,8.61960742256734,8.61960742256734,8.54702125479836,8.54702125479836,826.603770996084,0.0,1.0
2000-07-25,14.25,14.25,13.75,14.25,2200,8.61960742256734,8.61960742256734,8.31716505686323,8.61960742256734,3637.05659238277,0.0,1.0
2000-07-26,14.25,14.25,14.25,14.25,2000,8.61960742256734,8.61960742256734,8.61960742256734,8.61960742256734,3306.41508398434,0.0,1.0
2000-07-27,14.25,14.25,14.25,14.25,800,8.61960742256734,8.61960742256734,8.61960742256734,8.61960742256734,1322.56603359373,0.0,1.0
2000-07-28,14.25,14.25,14.25,14.25,0,8.61960742256734,8.61960742256734,8.61960742256734,8.61960742256734,0,0.0,1.0
2000-07-31,14.25,14.25,14.25,14.25,3100,8.61960742256734,8.61960742256734,8.61960742256734,8.61960742256734,5124.94338017572,0.0,1.0
2000-08-01,14.0,14.0,13.75,13.75,5700,8.46838623971528,8.46838623971528,8.31716505686323,8.31716505686323,9423.28298935536,0.0,1.0
2000-08-02,14.0,14.0,14.0,14.0,0,8.46838623971528,8.46838623971528,8.46838623971528,8.46838623971528,0,0.0,1.0
2000-08-03,13.75,13.75,13.75,13.75,200,8.31716505686323,8.31716505686323,8.31716505686323,8.31716505686323,330.641508398433,0.0,1.0
2000-08-04,13.75,13.75,13.75,13.75,0,8.31716505686323,8.31716505686323,8.31716505686323,8.31716505686323,0,0.0,1.0
2000-08-07,13.75,13.75,13.75,13.75,0,8.31716505686323,8.31716505686323,8.31716505686323,8.31716505686323,0,0.0,1.0
2000-08-08,14.25,14.25,14.25,14.25,1900,8.61960742256734,8.61960742256734,8.61960742256734,8.61960742256734,3141.09432978512,0.0,1.0
2000-08-09,14.75,14.75,14.75,14.75,900,8.92204978827146,8.92204978827146,8.92204978827146,8.92204978827146,1487.88678779295,0.0,1.0
2000-08-10,14.88,14.88,14.88,14.88,1000,9.00068480335453,9.00068480335453,9.00068480335453,9.00068480335453,1653.20754199217,0.0,1.0
2000-08-11,15.0,15.0,15.0,15.0,600,9.07327097112352,9.07327097112352,9.07327097112352,9.07327097112352,991.9245251953,0.0,1.0
2000-08-14,14.19,15.44,14.0,15.44,9000,8.58331433868285,9.33942025294314,8.46838623971528,9.33942025294314,14878.8678779295,0.0,1.0
2000-08-15,14.38,14.38,13.88,13.88,3100,8.69824243765041,8.69824243765041,8.3958000719463,8.3958000719463,5124.94338017572,0.0,1.0
2000-08-16,14.38,14.38,14.38,14.38,0,8.69824243765041,8.69824243765041,8.69824243765041,8.69824243765041,0,0.0,1.0
2000-08-17,14.38,14.38,14.38,14.38,0,8.69824243765041,8.69824243765041,8.69824243765041,8.69824243765041,0,0.0,1.0
2000-08-18,14.38,14.38,14.38,14.38,0,8.69824243765041,8.69824243765041,8.69824243765041,8.69824243765041,0,0.0,1.0
2000-08-21,14.75,14.75,14.75,14.75,100,8.92204978827146,8.92204978827146,8.92204978827146,8.92204978827146,165.320754199217,0.0,1.0
2000-08-22,14.75,14.75,14.75,14.75,0,8.92204978827146,8.92204978827146,8.92204978827146,8.92204978827146,0,0.0,1.0
2000-08-23,14.75,14.75,14.75,14.75,200,8.92204978827146,8.92204978827146,8.92204978827146,8.92204978827146,330.641508398434,0.0,1.0
2000-08-24,14.75,14.75,14.75,14.75,1000,8.92204978827146,8.92204978827146,8.92204978827146,8.92204978827146,1653.20754199217,0.0,1.0
2000-08-25,14.75,15.0,14.13,14.5,2500,8.92204978827146,9.07327097112352,8.54702125479836,8.7708286054194,4133.01885498042,0.0,1.0
2000-08-28,14.75,14.75,14.75,14.75,200,8.92204978827146,8.92204978827146,8.92204978827146,8.92204978827146,330.641508398434,0.0,1.0
2000-08-29,14.75,14.75,14.75,14.75,0,8.92204978827146,8.92204978827146,8.92204978827146,8.92204978827146,0,0.0,1.0
2000-08-30,14.38,14.38,14.38,14.38,1800,8.69824243765041,8.69824243765041,8.69824243765041,8.69824243765041,2975.7735755859,0.0,1.0
2000-08-31,14.5,14.5,14.25,14.38,14900,8.7708286054194,8.7708286054194,8.61960742256734,8.69824243765041,24632.7923756833,0.0,1.0
2000-09-01,14.5,14.5,14.5,14.5,0,8.7708286054194,8.7708286054194,8.7708286054194,8.7708286054194,0,0.0,1.0
2000-09-05,14.5,14.5,14.5,14.5,0,8.7708286054194,8.7708286054194,8.7708286054194,8.7708286054194,0,0.0,1.0
2000-09-06,14.5,14.5,14.5,14.5,100,8.7708286054194,8.7708286054194,8.7708286054194,8.7708286054194,165.320754199217,0.0,1.0
2000-09-07,15.38,15.38,15.38,15.38,100,9.30312716905865,9.30312716905865,9.30312716905865,9.30312716905865,165.320754199217,0.0,1.0
2000-09-08,15.38,15.38,15.38,15.38,0,9.30312716905865,9.30312716905865,9.30312716905865,9.30312716905865,0,0.0,1.0
2000-09-11,14.75,15.25,14.5,15.0,4400,8.92204978827146,9.22449215397558,8.7708286054194,9.07327097112352,7274.11318476554,0.0,1.0
2000-09-12,15.0,15.0,14.75,14.75,3800,9.07327097112352,9.07327097112352,8.92204978827146,8.92204978827146,6282.18865957024,0.0,1.0
2000-09-13,15.13,15.13,15.0,15.0,12800,9.15190598620659,9.15190598620659,9.07327097112352,9.07327097112352,21161.0565374997,0.0,1.0
2000-09-14,15.12,15.12,15.12,15.12,0,9.14585713889251,9.14585713889251,9.14585713889251,9.14585713889251,0,0.0,1.0
2000-09-15,14.63,14.63,14.63,14.63,300,8.84946362050247,8.84946362050247,8.84946362050247,8.84946362050247,495.96226259765,0.0,1.0
2000-09-18,14.62,14.62,14.62,14.62,0,8.84341477318839,8.84341477318839,8.84341477318839,8.84341477318839,0,0.0,1.0
2000-09-19,15.0,15.63,15.0,15.25,5200,9.07327097112352,9.45434835191071,9.07327097112352,9.22449215397558,8596.67921835927,0.0,1.0
2000-09-20,14.75,15.0,14.75,15.0,2400,8.92204978827146,9.07327097112352,8.92204978827146,9.07327097112352,3967.6981007812,0.0,1.0
2000-09-21,14.75,14.75,14.75,14.75,1000,8.92204978827146,8.92204978827146,8.92204978827146,8.92204978827146,1653.20754199217,0.0,1.0
2000-09-22,14.75,14.75,14.75,14.75,0,8.92204978827146,8.92204978827146,8.92204978827146,8.92204978827146,0,0.0,1.0
2000-09-25,14.81,15.0,14.81,15.0,300,8.95834287215595,9.07327097112352,8.95834287215595,9.07327097112352,495.962262597651,0.0,1.0
2000-09-26,14.88,14.88,14.88,14.88,300,9.00068480335453,9.00068480335453,9.00068480335453,9.00068480335453,495.96226259765,0.0,1.0
2000-09-27,14.88,14.88,14.88,14.88,0,9.00068480335453,9.00068480335453,9.00068480335453,9.00068480335453,0,0.0,1.0
2000-09-28,14.88,14.88,14.88,14.88,1500,9.00068480335453,9.00068480335453,9.00068480335453,9.00068480335453,2479.81131298825,0.0,1.0
2000-09-29,14.88,14.88,14.88,14.88,0,9.00068480335453,9.00068480335453,9.00068480335453,9.00068480335453,0,0.0,1.0
2000-10-02,14.88,14.88,14.88,14.88,1000,9.00068480335453,9.00068480335453,9.00068480335453,9.00068480335453,1653.20754199217,0.0,1.0
2000-10-03,14.88,14.88,14.88,14.88,3000,9.00068480335453,9.00068480335453,9.00068480335453,9.00068480335453,4959.6226259765,0.0,1.0
2000-10-04,15.0,15.0,15.0,15.0,500,9.07327097112352,9.07327097112352,9.07327097112352,9.07327097112352,826.603770996084,0.0,1.0
2000-10-05,14.81,14.81,14.81,14.81,0,9.04302673455311,9.04302673455311,9.04302673455311,9.04302673455311,0,0.14,1.0
2000-10-06,14.38,14.75,14.38,14.75,3500,8.78046755184833,9.00639056952453,8.78046755184833,9.00639056952453,5732.04099927518,0.0,1.0
2000-10-09,14.06,14.31,14.06,14.06,1200,8.58507467169593,8.73772535931499,8.58507467169593,8.58507467169593,1965.27119975149,0.0,1.0
2000-10-10,14.13,14.13,14.13,14.13,1000,8.62781686422927,8.62781686422927,8.62781686422927,8.62781686422927,1637.72599979291,0.0,1.0
2000-10-11,14.38,14.38,14.38,14.38,500,8.78046755184833,8.78046755184833,8.78046755184833,8.78046755184833,818.862999896454,0.0,1.0
2000-10-12,14.13,14.13,14.13,14.13,1800,8.62781686422927,8.62781686422927,8.62781686422927,8.62781686422927,2947.90679962724,0.0,1.0
2000-10-13,14.12,14.12,14.12,14.12,0,8.6217108367245,8.6217108367245,8.6217108367245,8.6217108367245,0,0.0,1.0
2000-10-16,14.06,14.06,14.06,14.06,100,8.58507467169593,8.58507467169593,8.58507467169593,8.58507467169593,163.772599979291,0.0,1.0
2000-10-17,14.06,14.06,14.06,14.06,0,8.58507467169593,8.58507467169593,8.58507467169593,8.58507467169593,0,0.0,1.0
2000-10-18,14.13,14.31,14.13,14.14,13200,8.62781686422927,8.73772535931499,8.62781686422927,8.63392289173403,21617.9831972664,0.0,1.0
2000-10-19,14.0,14.31,14.0,14.13,12600,8.54843850666735,8.73772535931499,8.54843850666735,8.62781686422927,20635.3475973907,0.0,1.0
2000-10-20,14.56,14.56,14.56,14.56,1300,8.89037604693405,8.89037604693405,8.89037604693405,8.89037604693405,2129.04379973078,0.0,1.0
2000-10-23,14.63,14.63,14.63,14.63,500,8.93311823946738,8.93311823946738,8.93311823946738,8.93311823946738,818.862999896455,0.0,1.0
2000-10-24,14.63,14.63,14.38,14.63,4000,8.93311823946738,8.93311823946738,8.78046755184833,8.93311823946738,6550.90399917164,0.0,1.0
2000-10-25,14.62,14.62,14.62,14.62,0,8.92701221196262,8.92701221196262,8.92701221196262,8.92701221196262,0,0.0,1.0
2000-10-26,14.5,14.5,14.5,14.5,400,8.85373988190547,8.85373988190547,8.85373988190547,8.85373988190547,655.090399917164,0.0,1.0
2000-10-27,14.5,14.5,14.5,14.5,100,8.85373988190547,8.85373988190547,8.85373988190547,8.85373988190547,163.772599979291,0.0,1.0
2000-10-30,14.5,14.63,14.38,14.63,1800,8.85373988190547,8.93311823946738,8.78046755184833,8.93311823946738,2947.90679962724,0.0,1.0
2000-10-31,14.63,14.63,14.63,14.63,100,8.93311823946738,8.93311823946738,8.93311823946738,8.93311823946738,163.772599979291,0.0,1.0
2000-11-01,14.5,14.5,13.88,14.38,2300,8.85373988190547,8.85373988190547,8.47516617661021,8.78046755184833,3766.76979952369,0.0,1.0
2000-11-02,14.63,14.63,14.63,14.63,200,8.93311823946738,8.93311823946738,8.93311823946738,8.93311823946738,327.545199958582,0.0,1.0
2000-11-03,14.38,14.38,14.38,14.38,700,8.78046755184833,8.78046755184833,8.78046755184833,8.78046755184833,1146.40819985504,0.0,1.0
2000-11-06,14.5,14.63,14.5,14.63,6600,8.85373988190547,8.93311823946738,8.85373988190547,8.93311823946738,10808.9915986332,0.0,1.0
2000-11-07,14.5,14.5,14.5,14.5,0,8.85373988190547,8.85373988190547,8.85373988190547,8.85373988190547,0,0.0,1.0
2000-11-08,14.5,14.5,14.5,14.5,0,8.85373988190547,8.85373988190547,8.85373988190547,8.85373988190547,0,0.0,1.0
2000-11-09,15.0,15.0,14.63,14.63,2900,9.15904125714359,9.15904125714359,8.93311823946738,8.93311823946738,4749.40539939944,0.0,1.0
2000-11-10,15.0,15.0,15.0,15.0,0,9.15904125714359,9.15904125714359,9.15904125714359,9.15904125714359,0,0.0,1.0
2000-11-13,15.0,15.0,15.0,15.0,0,9.15904125714359,9.15904125714359,9.15904125714359,9.15904125714359,0,0.0,1.0
2000-11-14,14.5,15.0,14.5,15.0,1600,8.85373988190547,9.15904125714359,8.85373988190547,9.15904125714359,2620.36159966866,0.0,1.0
2000-11-15,15.5,15.5,15.13,15.13,1300,9.46434263238171,9.46434263238171,9.2384196147055,9.2384196147055,2129.04379973078,0.0,1.0
2000-11-16,15.5,15.5,15.5,15.5,0,9.46434263238171,9.46434263238171,9.46434263238171,9.46434263238171,0,0.0,1.0
2000-11-17,15.5,15.5,15.5,15.5,400,9.46434263238171,9.46434263238171,9.46434263238171,9.46434263238171,655.090399917164,0.0,1.0
2000-11-20,15.0,15.25,15.0,15.25,300,9.15904125714359,9.31169194476265,9.15904125714359,9.31169194476265,491.317799937873,0.0,1.0
2000-11-21,15.0,15.0,15.0,15.0,0,9.15904125714359,9.15904125714359,9.15904125714359,9.15904125714359,0,0.0,1.0
2000-11-22,15.13,15.5,15.13,15.5,700,9.2384196147055,9.46434263238171,9.2384196147055,9.46434263238171,1146.40819985504,0.0,1.0
2000-11-24,15.38,15.38,15.38,15.38,100,9.39107030232456,9.39107030232456,9.39107030232456,9.39107030232456,163.772599979291,0.0,1.0
2000-11-27,14.88,14.88,14.88,14.88,500,9.08576892708644,9.08576892708644,9.08576892708644,9.08576892708644,818.862999896455,0.0,1.0
2000-11-28,15.25,15.25,15.25,15.25,400,9.31169194476265,9.31169194476265,9.31169194476265,9.31169194476265,655.090399917164,0.0,1.0
2000-11-29,15.25,15.25,15.25,15.25,0,9.31169194476265,9.31169194476265,9.31169194476265,9.31169194476265,0,0.0,1.0
2000-11-30,15.25,15.25,15.25,15.25,400,9.31169194476265,9.31169194476265,9.31169194476265,9.31169194476265,655.090399917164,0.0,1.0
2000-12-01,15.31,15.31,15.31,15.31,2000,9.34832810979123,9.34832810979123,9.34832810979123,9.34832810979123,3275.45199958582,0.0,1.0
2000-12-04,15.31,15.31,15.31,15.31,0,9.34832810979123,9.34832810979123,9.34832810979123,9.34832810979123,0,0.0,1.0
2000-12-05,15.25,15.25,15.25,15.25,500,9.31169194476265,9.31169194476265,9.31169194476265,9.31169194476265,818.862999896455,0.0,1.0
2000-12-06,15.44,15.44,15.0,15.25,4400,9.42770646735314,9.42770646735314,9.15904125714359,9.31169194476265,7205.9943990888,0.0,1.0
2000-12-07,15.44,15.44,15.44,15.44,0,9.42770646735314,9.42770646735314,9.42770646735314,9.42770646735314,0,0.0,1.0
2000-12-08,15.63,15.63,15.0,15.0,300,9.54372098994362,9.54372098994362,9.15904125714359,9.15904125714359,491.317799937873,0.0,1.0
2000-12-11,15.63,15.63,15.63,15.63,1200,9.54372098994362,9.54372098994362,9.54372098994362,9.54372098994362,1965.27119975149,0.0,1.0
2000-12-12,15.63,15.63,15.63,15.63,400,9.54372098994362,9.54372098994362,9.54372098994362,9.54372098994362,655.090399917164,0.0,1.0
2000-12-13,15.63,15.63,15.63,15.63,1000,9.54372098994362,9.54372098994362,9.54372098994362,9.54372098994362,1637.72599979291,0.0,1.0
2000-12-14,15.63,15.63,15.63,15.63,1000,9.54372098994362,9.54372098994362,9.54372098994362,9.54372098994362,1637.72599979291,0.0,1.0
2000-12-15,15.63,15.63,15.63,15.63,1000,9.54372098994362,9.54372098994362,9.54372098994362,9.54372098994362,1637.72599979291,0.0,1.0
2000-12-18,15.63,15.63,15.5,15.63,1300,9.54372098994362,9.54372098994362,9.46434263238171,9.54372098994362,2129.04379973078,0.0,1.0
2000-12-19,15.5,16.0,15.5,15.81,7700,9.46434263238171,9.76964400761983,9.46434263238171,9.65362948502935,12610.4901984054,0.0,1.0
2000-12-20,15.5,15.5,15.5,15.5,200,9.46434263238171,9.46434263238171,9.46434263238171,9.46434263238171,327.545199958582,0.0,1.0
2000-12-21,15.75,15.75,15.69,15.69,20000,9.61699332000077,9.61699332000077,9.5803571549722,9.5803571549722,32754.5199958582,0.0,1.0
2000-12-22,15.75,15.75,15.75,15.75,0,9.61699332000077,9.61699332000077,9.61699332000077,9.61699332000077,0,0.0,1.0
2000-12-26,16.0,16.0,16.0,16.0,600,9.76964400761983,9.76964400761983,9.76964400761983,9.76964400761983,982.635599875746,0.0,1.0
2000-12-27,16.13,16.13,15.69,15.69,1700,9.84902236518174,9.84902236518174,9.5803571549722,9.5803571549722,2784.13419964795,0.0,1.0
2000-12-28,16.75,16.75,16.75,16.75,200,10.227596070477,10.227596070477,10.227596070477,10.227596070477,327.545199958582,0.0,1.0
2000-12-29,16.75,17.25,16.75,17.0,5100,10.227596070477,10.5328974457151,10.227596070477,10.3802467580961,8352.40259894385,0.0,1.0
2001-01-02,17.25,17.25,16.5,16.5,200,10.5328974457151,10.5328974457151,10.074945382858,10.074945382858,327.545199958583,0.0,1.0
2001-01-03,16.56,16.56,16.5,16.56,4800,10.1115815478865,10.1115815478865,10.074945382858,10.1115815478865,7861.08479900599,0.0,1.0
2001-01-04,17.0,17.0,17.0,17.0,200,10.3802467580961,10.3802467580961,10.3802467580961,10.3802467580961,327.545199958581,0.0,1.0
2001-01-05,16.88,16.88,16.88,16.88,500,10.3069744280389,10.3069744280389,10.3069744280389,10.3069744280389,818.862999896457,0.0,1.0
2001-01-08,16.56,16.56,16.56,16.56,0,10.1970659329532,10.1970659329532,10.1970659329532,10.1970659329532,0,0.14,1.0
2001-01-09,16.59,16.59,16.56,16.56,2700,10.2155388784839,10.2155388784839,10.1970659329532,10.1970659329532,4384.79071273896,0.0,1.0
2001-01-10,16.63,16.63,16.56,16.56,10400,10.2401694725249,10.2401694725249,10.1970659329532,10.1970659329532,16889.5642268463,0.0,1.0
2001-01-11,16.62,16.62,16.62,16.62,0,10.2340118240146,10.2340118240146,10.2340118240146,10.2340118240146,0,0.0,1.0
2001-01-12,17.38,17.38,16.88,16.88,1200,10.7019931107927,10.7019931107927,10.3941106852808,10.3941106852808,1948.79587232842,0.0,1.0
2001-01-16,17.38,17.38,17.38,17.38,0,10.7019931107927,10.7019931107927,10.7019931107927,10.7019931107927,0,0.0,1.0
2001-01-17,17.5,17.5,16.75,16.75,15000,10.7758848929155,10.7758848929155,10.3140612546477,10.3140612546477,24359.9484041054,0.0,1.0
2001-01-18,17.0,17.0,17.0,17.0,200,10.4680024674036,10.4680024674036,10.4680024674036,10.4680024674036,324.799312054739,0.0,1.0
2001-01-19,17.0,17.0,17.0,17.0,300,10.4680024674036,10.4680024674036,10.4680024674036,10.4680024674036,487.198968082108,0.0,1.0
2001-01-22,17.38,17.38,17.38,17.38,200,10.7019931107927,10.7019931107927,10.7019931107927,10.7019931107927,324.799312054737,0.0,1.0
2001-01-23,17.31,17.31,17.31,17.31,300,10.658889571221,10.658889571221,10.658889571221,10.658889571221,487.198968082107,0.0,1.0
2001-01-24,17.38,17.75,17.0,17.5,21800,10.7019931107927,10.9298261056715,10.4680024674036,10.7758848929155,35403.1250139663,0.0,1.0
2001-01-25,17.75,17.75,17.75,17.75,700,10.9298261056715,10.9298261056715,10.9298261056715,10.9298261056715,1136.79759219158,0.0,1.0
2001-01-26,17.75,17.75,17.75,17.75,0,10.9298261056715,10.9298261056715,10.9298261056715,10.9298261056715,0,0.0,1.0
2001-01-29,17.75,17.75,17.75,17.75,0,10.9298261056715,10.9298261056715,10.9298261056715,10.9298261056715,0,0.0,1.0
2001-01-30,18.0,18.0,17.75,18.0,2200,11.0837673184274,11.0837673184274,10.9298261056715,11.0837673184274,3572.79243260211,0.0,1.0
2001-01-31,17.88,18.5,17.88,18.5,900,11.0098755363045,11.3916497439393,11.0098755363045,11.3916497439393,1461.59690424632,0.0,1.0
2001-02-01,18.5,18.5,18.5,18.5,300,11.3916497439393,11.3916497439393,11.3916497439393,11.3916497439393,487.198968082105,0.0,1.0
2001-02-02,18.25,18.88,18.25,18.88,1400,11.2377085311833,11.6256403873283,11.2377085311833,11.6256403873283,2273.59518438317,0.0,1.0
2001-02-05,18.63,18.63,18.38,18.38,1400,11.4716991745723,11.4716991745723,11.3177579618164,11.3177579618164,2273.59518438317,0.0,1.0
2001-02-06,18.62,18.62,18.62,18.62,0,11.4655415260621,11.4655415260621,11.4655415260621,11.4655415260621,0,0.0,1.0
2001-02-07,18.94,18.94,18.94,18.94,200,11.6625862783897,11.6625862783897,11.6625862783897,11.6625862783897,324.799312054738,0.0,1.0
2001-02-08,18.94,18.94,18.94,18.94,100,11.6625862783897,11.6625862783897,11.6625862783897,11.6625862783897,162.399656027369,0.0,1.0
2001-02-09,19.0,19.0,18.94,18.94,1000,11.6995321694511,11.6995321694511,11.6625862783897,11.6625862783897,1623.99656027369,0.0,1.0
2001-02-12,19.0,19.0,19.0,19.0,800,11.6995321694511,11.6995321694511,11.6995321694511,11.6995321694511,1299.19724821895,0.0,1.0
2001-02-13,19.0,19.0,19.0,19.0,0,11.6995321694511,11.6995321694511,11.6995321694511,11.6995321694511,0,0.0,1.0
2001-02-14,18.5,18.5,18.44,18.5,4600,11.3916497439393,11.3916497439393,11.3547038528778,11.3916497439393,7470.38417725894,0.0,1.0
2001-02-15,18.5,18.5,18.5,18.5,600,11.3916497439393,11.3916497439393,11.3916497439393,11.3916497439393,974.39793616421,0.0,1.0
2001-02-16,18.75,18.88,18.63,18.63,12000,11.5455909566952,11.6256403873283,11.4716991745723,11.4716991745723,19487.9587232843,0.0,1.0
2001-02-20,18.75,18.75,18.75,18.75,100,11.5455909566952,11.5455909566952,11.5455909566952,11.5455909566952,162.399656027369,0.0,1.0
2001-02-21,18.75,18.75,18.75,18.75,0,11.5455909566952,11.5455909566952,11.5455909566952,11.5455909566952,0,0.0,1.0
2001-02-22,18.5,18.5,18.5,18.5,4700,11.3916497439393,11.3916497439393,11.3916497439393,11.3916497439393,7632.78383328631,0.0,1.0
2001-02-23,18.5,18.88,18.44,18.88,3300,11.3916497439393,11.6256403873283,11.3547038528778,11.6256403873283,5359.18864890315,0.0,1.0
2001-02-26,18.44,18.5,18.44,18.5,2400,11.3547038528778,11.3916497439393,11.3547038528778,11.3916497439393,3897.59174465686,0.0,1.0
2001-02-27,18.88,18.88,18.88,18.88,400,11.6256403873283,11.6256403873283,11.6256403873283,11.6256403873283,649.598624109474,0.0,1.0
2001-02-28,18.88,18.88,18.88,18.88,0,11.6256403873283,11.6256403873283,11.6256403873283,11.6256403873283,0,0.0,1.0
2001-03-01,18.88,18.88,18.88,18.88,0,11.6256403873283,11.6256403873283,11.6256403873283,11.6256403873283,0,0.0,1.0
2001-03-02,18.88,18.88,18.88,18.88,0,11.6256403873283,11.6256403873283,11.6256403873283,11.6256403873283,0,0.0,1.0
2001-03-05,18.88,18.88,18.88,18.88,0,11.6256403873283,11.6256403873283,11.6256403873283,11.6256403873283,0,0.0,1.0
2001-03-06,18.88,18.88,18.88,18.88,0,11.6256403873283,11.6256403873283,11.6256403873283,11.6256403873283,0,0.0,1.0
2001-03-07,18.5,18.5,18.5,18.5,1000,11.3916497439393,11.3916497439393,11.3916497439393,11.3916497439393,1623.99656027368,0.0,1.0
2001-03-08,18.38,18.38,18.38,18.38,400,11.3177579618164,11.3177579618164,11.3177579618164,11.3177579618164,649.598624109476,0.0,1.0
2001-03-09,18.38,18.38,18.38,18.38,0,11.3177579618164,11.3177579618164,11.3177579618164,11.3177579618164,0,0.0,1.0
2001-03-12,18.5,18.5,18.25,18.25,700,11.3916497439393,11.3916497439393,11.2377085311833,11.2377085311833,1136.79759219158,0.0,1.0
2001-03-13,18.5,18.5,18.5,18.5,100,11.3916497439393,11.3916497439393,11.3916497439393,11.3916497439393,162.399656027368,0.0,1.0
2001-03-14,18.75,18.75,18.75,18.75,200,11.5455909566952,11.5455909566952,11.5455909566952,11.5455909566952,324.799312054738,0.0,1.0
2001-03-15,18.75,18.75,18.75,18.75,200,11.5455909566952,11.5455909566952,11.5455909566952,11.5455909566952,324.799312054738,0.0,1.0
2001-03-16,18.44,18.5,18.44,18.5,1100,11.3547038528778,11.3916497439393,11.3547038528778,11.3916497439393,1786.39621630106,0.0,1.0
2001-03-19,18.38,18.38,18.38,18.38,500,11.3177579618164,11.3177579618164,11.3177579618164,11.3177579618164,811.998280136845,0.0,1.0
2001-03-20,18.38,18.38,18.38,18.38,500,11.3177579618164,11.3177579618164,11.3177579618164,11.3177579618164,811.998280136845,0.0,1.0
2001-03-21,18.5,18.5,18.5,18.5,2200,11.3916497439393,11.3916497439393,11.3916497439393,11.3916497439393,3572.7924326021,0.0,1.0
2001-03-22,18.58,18.63,18.38,18.63,13500,11.4409109320212,11.4716991745723,11.3177579618164,11.4716991745723,21923.9535636947,0.0,1.0
2001-03-23,18.58,18.58,18.58,18.58,0,11.4409109320212,11.4409109320212,11.4409109320212,11.4409109320212,0,0.0,1.0
2001-03-26,18.38,18.38,18.38,18.38,1600,11.3177579618164,11.3177579618164,11.3177579618164,11.3177579618164,2598.3944964379,0.0,1.0
2001-03-27,18.75,18.75,18.38,18.38,300,11.5455909566952,11.5455909566952,11.3177579618164,11.3177579618164,487.198968082106,0.0,1.0
2001-03-28,18.38,18.5,18.38,18.38,4300,11.3177579618164,11.3916497439393,11.3177579618164,11.3177579618164,6983.18520917687,0.0,1.0
2001-03-29,18.63,18.63,18.5,18.5,2400,11.4716991745723,11.4716991745723,11.3916497439393,11.3916497439393,3897.59174465687,0.0,1.0
2001-03-30,18.63,18.63,18.5,18.5,700,11.4716991745723,11.4716991745723,11.3916497439393,11.3916497439393,1136.79759219159,0.0,1.0
2001-04-02,19.0,19.0,18.81,18.81,1000,11.6995321694511,11.6995321694511,11.5825368477566,11.5825368477566,1623.99656027369,0.0,1.0
2001-04-03,18.5,18.5,18.5,18.5,8000,11.3916497439393,11.3916497439393,11.3916497439393,11.3916497439393,12991.9724821895,0.0,1.0
2001-04-04,18.63,18.63,18.5,18.5,7400,11.4716991745723,11.4716991745723,11.3916497439393,11.3916497439393,12017.5745460253,0.0,1.0
2001-04-05,18.62,18.62,18.62,18.62,0,11.4655415260621,11.4655415260621,11.4655415260621,11.4655415260621,0,0.0,1.0
2001-04-06,18.5,18.5,18.5,18.5,3000,11.4840144715928,11.4840144715928,11.4840144715928,11.4840144715928,4832.80477722198,0.15,1.0
2001-04-09,18.65,18.65,18.65,18.65,800,11.5771281024436,11.5771281024436,11.5771281024436,11.5771281024436,1288.74794059252,0.0,1.0
2001-04-10,18.75,18.75,18.75,18.75,700,11.6392038563441,11.6392038563441,11.6392038563441,11.6392038563441,1127.65444801846,0.0,1.0
2001-04-11,18.75,18.75,18.75,18.75,300,11.6392038563441,11.6392038563441,11.6392038563441,11.6392038563441,483.280477722196,0.0,1.0
2001-04-12,18.55,18.55,18.55,18.55,200,11.5150523485431,11.5150523485431,11.5150523485431,11.5150523485431,322.18698514813,0.0,1.0
2001-04-16,18.55,18.55,18.55,18.55,0,11.5150523485431,11.5150523485431,11.5150523485431,11.5150523485431,0,0.0,1.0
2001-04-17,18.62,18.62,18.62,18.62,700,11.5585053762734,11.5585053762734,11.5585053762734,11.5585053762734,1127.65444801846,0.0,1.0
2001-04-18,19.0,19.0,19.0,19.0,1100,11.7943932410953,11.7943932410953,11.7943932410953,11.7943932410953,1772.02841831473,0.0,1.0
2001-04-19,19.59,19.59,19.2,19.2,1300,12.1606401891083,12.1606401891083,11.9185447488963,11.9185447488963,2094.21540346285,0.0,1.0
2001-04-20,19.59,19.59,19.59,19.59,0,12.1606401891083,12.1606401891083,12.1606401891083,12.1606401891083,0,0.0,1.0
2001-04-23,19.59,19.59,19.59,19.59,0,12.1606401891083,12.1606401891083,12.1606401891083,12.1606401891083,0,0.0,1.0
2001-04-24,19.59,19.59,19.59,19.59,600,12.1606401891083,12.1606401891083,12.1606401891083,12.1606401891083,966.560955444393,0.0,1.0
2001-04-25,19.15,19.15,19.15,19.15,5000,11.8875068719461,11.8875068719461,11.8875068719461,11.8875068719461,8054.67462870327,0.0,1.0
2001-04-26,19.15,19.15,19.15,19.15,0,11.8875068719461,11.8875068719461,11.8875068719461,11.8875068719461,0,0.0,1.0
2001-04-27,19.5,19.5,19.3,19.3,900,12.1047720105978,12.1047720105978,11.9806205027968,11.9806205027968,1449.84143316659,0.0,1.0
2001-04-30,19.5,19.5,19.5,19.5,100,12.1047720105978,12.1047720105978,12.1047720105978,12.1047720105978,161.093492574066,0.0,1.0
2001-05-01,19.15,19.15,19.15,19.15,500,11.8875068719461,11.8875068719461,11.8875068719461,11.8875068719461,805.467462870327,0.0,1.0
2001-05-02,19.5,19.5,19.5,19.5,100,12.1047720105978,12.1047720105978,12.1047720105978,12.1047720105978,161.093492574066,0.0,1.0
2001-05-03,19.5,19.5,19.15,19.15,600,12.1047720105978,12.1047720105978,11.8875068719461,11.8875068719461,966.560955444397,0.0,1.0
2001-05-04,19.5,19.5,19.5,19.5,0,12.1047720105978,12.1047720105978,12.1047720105978,12.1047720105978,0,0.0,1.0
2001-05-07,19.97,19.97,19.97,19.97,200,12.3965280539302,12.3965280539302,12.3965280539302,12.3965280539302,322.186985148131,0.0,1.0
2001-05-08,19.97,19.97,19.97,19.97,0,12.3965280539302,12.3965280539302,12.3965280539302,12.3965280539302,0,0.0,1.0
2001-05-09,19.97,19.97,19.97,19.97,0,12.3965280539302,12.3965280539302,12.3965280539302,12.3965280539302,0,0.0,1.0
2001-05-10,19.15,19.15,19.15,19.15,200,11.8875068719461,11.8875068719461,11.8875068719461,11.8875068719461,322.186985148131,0.0,1.0
2001-05-11,19.5,19.5,19.15,19.15,400,12.1047720105978,12.1047720105978,11.8875068719461,11.8875068719461,644.373970296264,0.0,1.0
2001-05-14,19.5,19.5,19.5,19.5,0,12.1047720105978,12.1047720105978,12.1047720105978,12.1047720105978,0,0.0,1.0
2001-05-15,19.5,19.5,19.5,19.5,0,12.1047720105978,12.1047720105978,12.1047720105978,12.1047720105978,0,0.0,1.0
2001-05-16,19.15,19.15,19.15,19.15,100,11.8875068719461,11.8875068719461,11.8875068719461,11.8875068719461,161.093492574065,0.0,1.0
2001-05-17,19.75,19.75,19.75,19.75,400,12.2599613953491,12.2599613953491,12.2599613953491,12.2599613953491,644.373970296262,0.0,1.0
2001-05-18,20.0,20.0,19.9,19.9,1100,12.4151507801003,12.4151507801003,12.3530750261998,12.3530750261998,1772.02841831473,0.0,1.0
2001-05-21,20.5,20.5,20.01,20.01,1100,12.7255295496029,12.7255295496029,12.4213583554904,12.4213583554904,1772.02841831472,0.0,1.0
2001-05-22,20.5,20.5,20.5,20.5,0,12.7255295496029,12.7255295496029,12.7255295496029,12.7255295496029,0,0.0,1.0
2001-05-23,20.45,20.45,20.45,20.45,500,12.6944916726526,12.6944916726526,12.6944916726526,12.6944916726526,805.467462870328,0.0,1.0
2001-05-24,20.0,20.0,20.0,20.0,300,12.4151507801003,12.4151507801003,12.4151507801003,12.4151507801003,483.280477722199,0.0,1.0
2001-05-25,20.1,20.1,20.09,20.09,2700,12.4772265340009,12.4772265340009,12.4710189586108,12.4710189586108,4349.52429949975,0.0,1.0
2001-05-29,20.3,20.3,20.3,20.3,200,12.6013780418019,12.6013780418019,12.6013780418019,12.6013780418019,322.18698514813,0.0,1.0
2001-05-30,20.09,20.09,20.09,20.09,1000,12.4710189586108,12.4710189586108,12.4710189586108,12.4710189586108,1610.93492574066,0.0,1.0
2001-05-31,20.3,20.3,20.3,20.3,100,12.6013780418019,12.6013780418019,12.6013780418019,12.6013780418019,161.093492574065,0.0,1.0
2001-06-01,20.09,20.35,20.09,20.35,3200,12.4710189586108,12.6324159187521,12.4710189586108,12.6324159187521,5154.9917623701,0.0,1.0
2001-06-04,20.09,20.09,20.09,20.09,0,12.4710189586108,12.4710189586108,12.4710189586108,12.4710189586108,0,0.0,1.0
2001-06-05,20.35,20.35,20.35,20.35,200,12.6324159187521,12.6324159187521,12.6324159187521,12.6324159187521,322.186985148131,0.0,1.0
2001-06-06,20.09,20.09,20.09,20.09,300,12.4710189586108,12.4710189586108,12.4710189586108,12.4710189586108,483.280477722197,0.0,1.0
2001-06-07,20.3,20.3,20.3,20.3,200,12.6013780418019,12.6013780418019,12.6013780418019,12.6013780418019,322.18698514813,0.0,1.0
2001-06-08,20.3,20.3,20.3,20.3,0,12.6013780418019,12.6013780418019,12.6013780418019,12.6013780418019,0,0.0,1.0
2001-06-11,20.4,20.4,20.4,20.4,300,12.6634537957024,12.6634537957024,12.6634537957024,12.6634537957024,483.280477722195,0.0,1.0
2001-06-12,20.25,20.4,20.1,20.1,1100,12.5703401648516,12.6634537957024,12.4772265340009,12.4772265340009,1772.02841831472,0.0,1.0
2001-06-13,20.25,20.25,20.25,20.25,1000,12.5703401648516,12.5703401648516,12.5703401648516,12.5703401648516,1610.93492574066,0.0,1.0
2001-06-14,20.12,20.12,20.12,20.12,500,12.489641684781,12.489641684781,12.489641684781,12.489641684781,805.467462870325,0.0,1.0
2001-06-15,20.12,20.12,20.12,20.12,0,12.489641684781,12.489641684781,12.489641684781,12.489641684781,0,0.0,1.0
2001-06-18,20.15,20.15,20.15,20.15,100,12.5082644109511,12.5082644109511,12.5082644109511,12.5082644109511,161.093492574066,0.0,1.0
2001-06-19,20.15,20.15,20.15,20.15,0,12.5082644109511,12.5082644109511,12.5082644109511,12.5082644109511,0,0.0,1.0
2001-06-20,20.15,20.15,20.15,20.15,0,12.5082644109511,12.5082644109511,12.5082644109511,12.5082644109511,0,0.0,1.0
2001-06-21,20.09,20.3,20.09,20.3,1900,12.4710189586108,12.6013780418019,12.4710189586108,12.6013780418019,3060.77635890725,0.0,1.0
2001-06-22,20.5,20.5,20.09,20.4,1800,12.7255295496029,12.7255295496029,12.4710189586108,12.6634537957024,2899.68286633317,0.0,1.0
2001-06-25,20.75,20.75,20.5,20.5,2100,12.8807189343541,12.8807189343541,12.7255295496029,12.7255295496029,3382.96334405538,0.0,1.0
2001-06-26,21.0,21.0,20.5,20.75,12700,13.0359083191054,13.0359083191054,12.7255295496029,12.8807189343541,20458.8735569063,0.0,1.0
2001-06-27,21.21,21.5,21.21,21.25,2900,13.1662674022964,13.3462870886079,13.1662674022964,13.1910977038566,4671.71128464791,0.0,1.0
2001-06-28,21.53,21.9,21.35,21.35,1900,13.364909814778,13.5945901042099,13.2531734577571,13.2531734577571,3060.77635890725,0.0,1.0
2001-06-29,21.53,21.53,21.53,21.53,0,13.364909814778,13.364909814778,13.364909814778,13.364909814778,0,0.0,1.0
2001-07-02,22.25,22.25,21.95,21.95,400,13.8118552428616,13.8118552428616,13.6256279811601,13.6256279811601,644.373970296264,0.0,1.0
2001-07-03,22.25,22.25,22.25,22.25,0,13.8118552428616,13.8118552428616,13.8118552428616,13.8118552428616,0,0.0,1.0
2001-07-05,22.25,22.25,22.25,22.25,0,13.8118552428616,13.8118552428616,13.8118552428616,13.8118552428616,0,0.0,1.0
2001-07-06,22.25,22.5,21.55,22.25,1400,13.9049688737124,14.061204479035,13.4675091788091,13.9049688737124,2240.2063811081,0.15,1.0
2001-07-09,23.0,23.0,22.5,22.5,1200,14.3736756896802,14.3736756896802,14.061204479035,14.061204479035,1920.17689809266,0.0,1.0
2001-07-10,23.0,23.0,22.5,22.5,1000,14.3736756896802,14.3736756896802,14.061204479035,14.061204479035,1600.14741507722,0.0,1.0
2001-07-11,23.0,23.0,22.5,22.5,1000,14.3736756896802,14.3736756896802,14.061204479035,14.061204479035,1600.14741507722,0.0,1.0
2001-07-12,22.2,22.2,22.2,22.2,100,13.8737217526479,13.8737217526479,13.8737217526479,13.8737217526479,160.014741507721,0.0,1.0
2001-07-13,22.2,22.2,22.2,22.2,0,13.8737217526479,13.8737217526479,13.8737217526479,13.8737217526479,0,0.0,1.0
2001-07-16,23.0,23.0,23.0,23.0,700,14.3736756896802,14.3736756896802,14.3736756896802,14.3736756896802,1120.10319055405,0.0,1.0
2001-07-17,23.0,23.0,23.0,23.0,0,14.3736756896802,14.3736756896802,14.3736756896802,14.3736756896802,0,0.0,1.0
2001-07-18,23.0,23.0,23.0,23.0,0,14.3736756896802,14.3736756896802,14.3736756896802,14.3736756896802,0,0.0,1.0
2001-07-19,23.75,23.75,23.75,23.75,300,14.8423825056481,14.8423825056481,14.8423825056481,14.8423825056481,480.044224523163,0.0,1.0
2001-07-20,23.75,23.75,23.75,23.75,0,14.8423825056481,14.8423825056481,14.8423825056481,14.8423825056481,0,0.0,1.0
2001-07-23,23.6,23.6,23.6,23.6,400,14.7486411424545,14.7486411424545,14.7486411424545,14.7486411424545,640.058966030885,0.0,1.0
2001-07-24,23.75,23.75,23.75,23.75,100,14.8423825056481,14.8423825056481,14.8423825056481,14.8423825056481,160.014741507721,0.0,1.0
2001-07-25,24.45,24.45,24.0,24.0,800,15.2798422005514,15.2798422005514,14.9986181109707,14.9986181109707,1280.11793206177,0.0,1.0
2001-07-26,25.37,25.37,24.5,24.5,800,15.8547892281386,15.8547892281386,15.3110893216159,15.3110893216159,1280.11793206177,0.0,1.0
2001-07-27,24.75,24.76,23.75,23.75,4400,15.4673249269385,15.4735743511514,14.8423825056481,14.8423825056481,7040.64862633974,0.0,1.0
2001-07-30,25.0,27.0,25.0,26.0,3500,15.6235605322611,16.873445374842,15.6235605322611,16.2485029535516,5600.51595277025,0.0,1.0
2001-07-31,26.25,27.0,25.25,27.0,1200,16.4047385588742,16.873445374842,15.7797961375837,16.873445374842,1920.17689809265,0.0,1.0
2001-08-01,26.25,26.5,26.25,26.5,2600,16.4047385588742,16.5609741641968,16.4047385588742,16.5609741641968,4160.38327920075,0.0,1.0
2001-08-02,26.15,26.25,26.0,26.0,3600,16.3422443167451,16.4047385588742,16.2485029535516,16.2485029535516,5760.53069427798,0.0,1.0
2001-08-03,25.5,26.15,25.5,26.15,4400,15.9360317429063,16.3422443167451,15.9360317429063,16.3422443167451,7040.64862633976,0.0,1.0
2001-08-06,26.0,26.25,26.0,26.25,4000,16.2485029535516,16.4047385588742,16.2485029535516,16.4047385588742,6400.58966030884,0.0,1.0
2001-08-07,26.0,26.0,26.0,26.0,0,16.2485029535516,16.2485029535516,16.2485029535516,16.2485029535516,0,0.0,1.0
2001-08-08,26.0,26.0,26.0,26.0,0,16.2485029535516,16.2485029535516,16.2485029535516,16.2485029535516,0,0.0,1.0
2001-08-09,26.0,26.0,26.0,26.0,0,16.2485029535516,16.2485029535516,16.2485029535516,16.2485029535516,0,0.0,1.0
2001-08-10,24.75,25.5,23.5,23.5,2100,15.4673249269385,15.9360317429063,14.6861469003254,14.6861469003254,3360.30957166215,0.0,1.0
2001-08-13,23.5,23.52,23.0,23.5,5700,14.6861469003254,14.6986457487513,14.3736756896802,14.6861469003254,9120.84026594015,0.0,1.0
2001-08-14,23.1,23.5,23.1,23.5,1100,14.4361699318093,14.6861469003254,14.4361699318093,14.6861469003254,1760.16215658493,0.0,1.0
2001-08-15,23.5,23.5,23.5,23.5,100,14.6861469003254,14.6861469003254,14.6861469003254,14.6861469003254,160.014741507722,0.0,1.0
2001-08-16,23.5,23.5,23.5,23.5,0,14.6861469003254,14.6861469003254,14.6861469003254,14.6861469003254,0,0.0,1.0
2001-08-17,24.0,24.0,24.0,24.0,200,14.9986181109707,14.9986181109707,14.9986181109707,14.9986181109707,320.029483015442,0.0,1.0
2001-08-20,24.0,24.0,24.0,24.0,100,14.9986181109707,14.9986181109707,14.9986181109707,14.9986181109707,160.014741507721,0.0,1.0
2001-08-21,23.75,23.75,23.25,23.25,500,14.8423825056481,14.8423825056481,14.5299112950028,14.5299112950028,800.073707538605,0.0,1.0
2001-08-22,23.3,23.3,23.3,23.3,200,14.5611584160674,14.5611584160674,14.5611584160674,14.5611584160674,320.029483015442,0.0,1.0
2001-08-23,23.27,23.27,23.27,23.27,400,14.5424101434286,14.5424101434286,14.5424101434286,14.5424101434286,640.058966030887,0.0,1.0
2001-08-24,23.25,23.27,23.25,23.27,2300,14.5299112950028,14.5424101434286,14.5299112950028,14.5424101434286,3680.3390546776,0.0,1.0
2001-08-27,23.5,23.5,23.25,23.25,1700,14.6861469003254,14.6861469003254,14.5299112950028,14.5299112950028,2720.25060563127,0.0,1.0
2001-08-28,24.44,24.45,23.25,23.25,300,15.2735927763385,15.2798422005514,14.5299112950028,14.5299112950028,480.044224523163,0.0,1.0
2001-08-29,23.25,23.25,23.25,23.25,200,14.5299112950028,14.5299112950028,14.5299112950028,14.5299112950028,320.029483015444,0.0,1.0
2001-08-30,23.25,23.25,23.25,23.25,0,14.5299112950028,14.5299112950028,14.5299112950028,14.5299112950028,0,0.0,1.0
2001-08-31,23.25,23.25,23.25,23.25,0,14.5299112950028,14.5299112950028,14.5299112950028,14.5299112950028,0,0.0,1.0
2001-09-04,23.35,23.35,23.25,23.25,3700,14.5924055371319,14.5924055371319,14.5299112950028,14.5299112950028,5920.54543578568,0.0,1.0
2001-09-05,23.35,23.35,23.35,23.35,0,14.5924055371319,14.5924055371319,14.5924055371319,14.5924055371319,0,0.0,1.0
2001-09-06,23.35,23.35,23.35,23.35,0,14.5924055371319,14.5924055371319,14.5924055371319,14.5924055371319,0,0.0,1.0
2001-09-07,23.25,23.25,23.25,23.25,2200,14.5299112950028,14.5299112950028,14.5299112950028,14.5299112950028,3520.32431316988,0.0,1.0
2001-09-10,23.35,23.35,23.25,23.25,6500,14.5924055371319,14.5924055371319,14.5299112950028,14.5299112950028,10400.9581980019,0.0,1.0
2001-09-17,23.0,23.25,23.0,23.0,5800,14.3736756896802,14.5299112950028,14.3736756896802,14.3736756896802,9280.85500744786,0.0,1.0
2001-09-18,23.1,23.1,23.0,23.0,5800,14.4361699318093,14.4361699318093,14.3736756896802,14.3736756896802,9280.85500744782,0.0,1.0
2001-09-19,23.1,23.1,23.0,23.1,16800,14.4361699318093,14.4361699318093,14.3736756896802,14.4361699318093,26882.4765732971,0.0,1.0
2001-09-20,23.75,24.0,23.75,24.0,900,14.8423825056481,14.9986181109707,14.8423825056481,14.9986181109707,1440.13267356949,0.0,1.0
2001-09-21,23.38,23.96,23.0,23.96,500,14.6111538097706,14.973620414119,14.3736756896802,14.973620414119,800.073707538607,0.0,1.0
2001-09-24,23.99,23.99,23.56,23.75,300,14.9923686867578,14.9923686867578,14.7236434456029,14.8423825056481,480.044224523163,0.0,1.0
2001-09-25,23.99,23.99,23.99,23.99,0,14.9923686867578,14.9923686867578,14.9923686867578,14.9923686867578,0,0.0,1.0
2001-09-26,24.25,24.25,24.0,24.0,700,15.1548537162933,15.1548537162933,14.9986181109707,14.9986181109707,1120.10319055405,0.0,1.0
2001-09-27,24.25,24.25,24.25,24.25,100,15.1548537162933,15.1548537162933,15.1548537162933,15.1548537162933,160.014741507721,0.0,1.0
2001-09-28,24.25,24.25,24.25,24.25,0,15.1548537162933,15.1548537162933,15.1548537162933,15.1548537162933,0,0.0,1.0
2001-10-01,23.77,23.78,23.77,23.78,700,14.8548813540739,14.8611307782868,14.8548813540739,14.8611307782868,1120.10319055405,0.0,1.0
2001-10-02,23.77,23.77,23.77,23.77,400,14.8548813540739,14.8548813540739,14.8548813540739,14.8548813540739,640.058966030884,0.0,1.0
2001-10-03,22.25,23.77,22.25,23.77,1200,13.9049688737124,14.8548813540739,13.9049688737124,14.8548813540739,1920.17689809266,0.0,1.0
2001-10-04,22.75,22.75,22.75,22.75,200,14.2174400843576,14.2174400843576,14.2174400843576,14.2174400843576,320.029483015443,0.0,1.0
2001-10-05,23.25,23.25,23.25,23.25,1000,14.6236526581964,14.6236526581964,14.6236526581964,14.6236526581964,1589.89005985236,0.15,1.0
2001-10-08,23.25,23.25,22.75,23.25,1500,14.6236526581964,14.6236526581964,14.3091655042567,14.6236526581964,2384.83508977854,0.0,1.0
2001-10-09,23.25,23.3,23.25,23.3,900,14.6236526581964,14.6551013735904,14.6236526581964,14.6551013735904,1430.90105386712,0.0,1.0
2001-10-10,23.6,23.6,23.6,23.6,2000,14.8437936659542,14.8437936659542,14.8437936659542,14.8437936659542,3179.78011970472,0.0,1.0
2001-10-11,23.6,23.6,23.6,23.6,0,14.8437936659542,14.8437936659542,14.8437936659542,14.8437936659542,0,0.0,1.0
2001-10-12,23.6,23.6,23.27,23.6,1900,14.8437936659542,14.8437936659542,14.636232144354,14.8437936659542,3020.79111371948,0.0,1.0
2001-10-15,23.99,23.99,23.99,23.99,700,15.0890936460272,15.0890936460272,15.0890936460272,15.0890936460272,1112.92304189665,0.0,1.0
2001-10-16,23.6,23.6,23.6,23.6,100,14.8437936659542,14.8437936659542,14.8437936659542,14.8437936659542,158.989005985236,0.0,1.0
2001-10-17,24.25,24.25,23.6,24.25,2200,15.2526269660758,15.2526269660758,14.8437936659542,15.2526269660758,3497.7581316752,0.0,1.0
2001-10-18,24.25,24.25,24.25,24.25,0,15.2526269660758,15.2526269660758,15.2526269660758,15.2526269660758,0,0.0,1.0
2001-10-19,23.65,23.65,23.65,23.65,100,14.8752423813482,14.8752423813482,14.8752423813482,14.8752423813482,158.989005985236,0.0,1.0
2001-10-22,24.2,24.2,23.65,23.65,300,15.2211782506818,15.2211782506818,14.8752423813482,14.8752423813482,476.967017955709,0.0,1.0
2001-10-23,24.2,24.2,24.2,24.2,0,15.2211782506818,15.2211782506818,15.2211782506818,15.2211782506818,0,0.0,1.0
2001-10-24,24.0,24.0,24.0,24.0,100,15.095383389106,15.095383389106,15.095383389106,15.095383389106,158.989005985236,0.0,1.0
2001-10-25,24.0,24.0,24.0,24.0,500,15.095383389106,15.095383389106,15.095383389106,15.095383389106,794.945029926178,0.0,1.0
2001-10-26,24.0,24.0,24.0,24.0,0,15.095383389106,15.095383389106,15.095383389106,15.095383389106,0,0.0,1.0
2001-10-29,24.1,24.1,24.1,24.1,100,15.1582808198939,15.1582808198939,15.1582808198939,15.1582808198939,158.989005985236,0.0,1.0
2001-10-30,24.1,24.1,24.1,24.1,0,15.1582808198939,15.1582808198939,15.1582808198939,15.1582808198939,0,0.0,1.0
2001-10-31,24.1,24.1,24.1,24.1,0,15.1582808198939,15.1582808198939,15.1582808198939,15.1582808198939,0,0.0,1.0
2001-11-01,23.71,23.72,23.71,23.72,1100,14.9129808398209,14.9192705828997,14.9129808398209,14.9192705828997,1748.8790658376,0.0,1.0
2001-11-02,24.1,24.1,23.71,23.71,400,15.1582808198939,15.1582808198939,14.9129808398209,14.9129808398209,635.956023940944,0.0,1.0
2001-11-05,24.0,24.0,24.0,24.0,400,15.095383389106,15.095383389106,15.095383389106,15.095383389106,635.956023940942,0.0,1.0
2001-11-06,23.7,23.71,23.7,23.71,5100,14.9066910967421,14.9129808398209,14.9066910967421,14.9129808398209,8108.43930524706,0.0,1.0
2001-11-07,23.01,23.01,23.01,23.01,100,14.4726988243053,14.4726988243053,14.4726988243053,14.4726988243053,158.989005985236,0.0,1.0
2001-11-08,23.01,23.01,23.01,23.01,0,14.4726988243053,14.4726988243053,14.4726988243053,14.4726988243053,0,0.0,1.0
2001-11-09,23.01,23.01,23.01,23.01,0,14.4726988243053,14.4726988243053,14.4726988243053,14.4726988243053,0,0.0,1.0
2001-11-12,23.08,23.08,23.08,23.08,500,14.5167270258569,14.5167270258569,14.5167270258569,14.5167270258569,794.94502992618,0.0,1.0
2001-11-13,23.5,23.5,23.05,23.1,2100,14.7808962351663,14.7808962351663,14.4978577966205,14.5293065120145,3338.76912568995,0.0,1.0
2001-11-14,23.0,23.0,22.99,22.99,1600,14.4664090812265,14.4664090812265,14.4601193381477,14.4601193381477,2543.82409576378,0.0,1.0
2001-11-15,23.75,23.75,23.75,23.75,200,14.9381398121361,14.9381398121361,14.9381398121361,14.9381398121361,317.978011970472,0.0,1.0
2001-11-16,23.75,23.75,23.75,23.75,0,14.9381398121361,14.9381398121361,14.9381398121361,14.9381398121361,0,0.0,1.0
2001-11-19,23.15,23.5,23.15,23.5,600,14.5607552274085,14.7808962351663,14.5607552274085,14.7808962351663,953.934035911413,0.0,1.0
2001-11-20,23.15,23.15,23.15,23.15,0,14.5607552274085,14.5607552274085,14.5607552274085,14.5607552274085,0,0.0,1.0
2001-11-21,23.89,23.89,23.89,23.89,100,15.0261962152392,15.0261962152392,15.0261962152392,15.0261962152392,158.989005985236,0.0,1.0
2001-11-23,23.89,23.89,23.89,23.89,0,15.0261962152392,15.0261962152392,15.0261962152392,15.0261962152392,0,0.0,1.0
2001-11-26,23.26,23.35,23.26,23.35,600,14.6299424012752,14.6865500889843,14.6299424012752,14.6865500889843,953.934035911416,0.0,1.0
2001-11-27,23.89,23.89,23.74,23.74,1100,15.0261962152392,15.0261962152392,14.9318500690573,14.9318500690573,1748.8790658376,0.0,1.0
2001-11-28,23.02,23.02,23.02,23.02,100,14.4789885673841,14.4789885673841,14.4789885673841,14.4789885673841,158.989005985236,0.0,1.0
2001-11-29,23.05,23.05,23.05,23.05,200,14.4978577966205,14.4978577966205,14.4978577966205,14.4978577966205,317.978011970472,0.0,1.0
2001-11-30,23.48,23.48,23.0,23.05,4600,14.7683167490087,14.7683167490087,14.4664090812265,14.4978577966205,7313.49427532084,0.0,1.0
2001-12-03,23.48,23.48,23.48,23.48,0,14.7683167490087,14.7683167490087,14.7683167490087,14.7683167490087,0,0.0,1.0
2001-12-04,23.48,23.48,23.48,23.48,0,14.7683167490087,14.7683167490087,14.7683167490087,14.7683167490087,0,0.0,1.0
2001-12-05,24.0,24.0,23.9,23.92,2300,15.095383389106,15.095383389106,15.032485958318,15.0450654444756,3656.74713766042,0.0,1.0
2001-12-06,23.8,23.8,23.8,23.8,2100,14.9695885275301,14.9695885275301,14.9695885275301,14.9695885275301,3338.76912568995,0.0,1.0
2001-12-07,23.8,23.8,23.8,23.8,0,14.9695885275301,14.9695885275301,14.9695885275301,14.9695885275301,0,0.0,1.0
2001-12-10,23.51,23.51,23.51,23.51,100,14.787185978245,14.787185978245,14.787185978245,14.787185978245,158.989005985237,0.0,1.0
2001-12-11,23.54,23.54,23.54,23.54,400,14.8060552074814,14.8060552074814,14.8060552074814,14.8060552074814,635.956023940945,0.0,1.0
2001-12-12,23.54,23.54,23.54,23.54,0,14.8060552074814,14.8060552074814,14.8060552074814,14.8060552074814,0,0.0,1.0
2001-12-13,23.54,23.54,23.54,23.54,0,14.8060552074814,14.8060552074814,14.8060552074814,14.8060552074814,0,0.0,1.0
2001-12-14,23.54,23.54,23.54,23.54,0,14.8060552074814,14.8060552074814,14.8060552074814,14.8060552074814,0,0.0,1.0
2001-12-17,23.87,23.87,23.87,23.87,400,15.0136167290816,15.0136167290816,15.0136167290816,15.0136167290816,635.956023940946,0.0,1.0
2001-12-18,23.87,23.87,23.87,23.87,0,15.0136167290816,15.0136167290816,15.0136167290816,15.0136167290816,0,0.0,1.0
2001-12-19,23.99,23.99,23.7,23.75,1500,15.0890936460272,15.0890936460272,14.9066910967421,14.9381398121361,2384.83508977853,0.0,1.0
2001-12-20,23.99,23.99,23.99,23.99,0,15.0890936460272,15.0890936460272,15.0890936460272,15.0890936460272,0,0.0,1.0
2001-12-21,23.99,23.99,23.99,23.99,0,15.0890936460272,15.0890936460272,15.0890936460272,15.0890936460272,0,0.0,1.0
2001-12-24,23.99,23.99,23.99,23.99,0,15.0890936460272,15.0890936460272,15.0890936460272,15.0890936460272,0,0.0,1.0
2001-12-26,23.99,23.99,23.99,23.99,0,15.0890936460272,15.0890936460272,15.0890936460272,15.0890936460272,0,0.0,1.0
2001-12-27,23.97,23.97,23.97,23.97,400,15.0765141598696,15.0765141598696,15.0765141598696,15.0765141598696,635.956023940943,0.0,1.0
2001-12-28,23.7,23.81,23.7,23.75,3200,14.9066910967421,14.9758782706089,14.9066910967421,14.9381398121361,5087.64819152757,0.0,1.0
2001-12-31,23.7,23.7,23.7,23.7,0,14.9066910967421,14.9066910967421,14.9066910967421,14.9066910967421,0,0.0,1.0
2002-01-02,23.8,24.0,23.8,23.96,1700,14.9695885275301,15.095383389106,14.9695885275301,15.0702244167908,2702.81310174901,0.0,1.0
2002-01-03,23.8,23.8,23.8,23.8,0,14.9695885275301,14.9695885275301,14.9695885275301,14.9695885275301,0,0.0,1.0
2002-01-04,23.8,23.8,23.8,23.8,0,14.9695885275301,14.9695885275301,14.9695885275301,14.9695885275301,0,0.0,1.0
2002-01-07,23.8,23.8,23.79,23.8,3000,14.9695885275301,14.9695885275301,14.9632987844513,14.9695885275301,4769.67017955707,0.0,1.0
2002-01-08,23.7,23.76,23.6,23.76,8300,15.1016731321848,15.1399052160637,15.0379529923865,15.1399052160637,13025.7090243047,0.31,1.0
2002-01-09,23.7,23.7,23.7,23.7,0,15.1016731321848,15.1016731321848,15.1016731321848,15.1016731321848,0,0.0,1.0
2002-01-10,23.7,23.7,23.7,23.7,0,15.1016731321848,15.1016731321848,15.1016731321848,15.1016731321848,0,0.0,1.0
2002-01-11,23.6,23.6,23.6,23.6,700,15.0379529923865,15.0379529923865,15.0379529923865,15.0379529923865,1098.55377313414,0.0,1.0
2002-01-14,23.76,23.76,23.6,23.6,700,15.1399052160637,15.1399052160637,15.0379529923865,15.0379529923865,1098.55377313414,0.0,1.0
2002-01-15,23.85,23.85,23.6,23.6,600,15.1972533418821,15.1972533418821,15.0379529923865,15.0379529923865,941.617519829263,0.0,1.0
2002-01-16,23.85,23.85,23.85,23.85,0,15.1972533418821,15.1972533418821,15.1972533418821,15.1972533418821,0,0.0,1.0
2002-01-17,23.85,23.85,23.85,23.85,0,15.1972533418821,15.1972533418821,15.1972533418821,15.1972533418821,0,0.0,1.0
2002-01-18,23.95,23.95,23.95,23.95,100,15.2609734816804,15.2609734816804,15.2609734816804,15.2609734816804,156.936253304877,0.0,1.0
2002-01-22,23.95,23.95,23.95,23.95,100,15.2609734816804,15.2609734816804,15.2609734816804,15.2609734816804,156.936253304877,0.0,1.0
2002-01-23,23.9,24.4,23.63,24.4,6500,15.2291134117812,15.5477141107725,15.057069034326,15.5477141107725,10200.856464817,0.0,1.0
2002-01-24,24.24,24.24,23.81,23.81,3800,15.4457618870953,15.4457618870953,15.1717652859628,15.1717652859628,5963.57762558532,0.0,1.0
2002-01-25,24.4,24.4,24.38,24.38,1000,15.5477141107725,15.5477141107725,15.5349700828128,15.5349700828128,1569.36253304877,0.0,1.0
2002-01-28,24.89,24.89,24.89,24.89,400,15.8599427957839,15.8599427957839,15.8599427957839,15.8599427957839,627.745013219508,0.0,1.0
2002-01-29,24.1,24.1,24.1,24.1,200,15.3565536913777,15.3565536913777,15.3565536913777,15.3565536913777,313.872506609755,0.0,1.0
2002-01-30,24.1,24.1,24.1,24.1,0,15.3565536913777,15.3565536913777,15.3565536913777,15.3565536913777,0,0.0,1.0
2002-01-31,25.4,25.62,24.17,24.25,28600,16.184915508755,16.3250998163111,15.4011577892365,15.4521339010751,44883.7684451947,0.0,1.0
2002-02-01,25.25,25.25,25.25,25.25,300,16.0893352990576,16.0893352990576,16.0893352990576,16.0893352990576,470.808759914631,0.0,1.0
2002-02-04,25.0,25.01,24.5,25.01,2700,15.930034949562,15.9364069635418,15.6114342505707,15.9364069635418,4237.27883923167,0.0,1.0
2002-02-05,25.0,25.0,25.0,25.0,0,15.930034949562,15.930034949562,15.930034949562,15.930034949562,0,0.0,1.0
2002-02-06,25.0,25.0,25.0,25.0,0,15.930034949562,15.930034949562,15.930034949562,15.930034949562,0,0.0,1.0
2002-02-07,24.87,25.0,24.87,24.9,1500,15.8471987678243,15.930034949562,15.8471987678243,15.8663148097637,2354.04379957315,0.0,1.0
2002-02-08,25.0,25.0,25.0,25.0,200,15.930034949562,15.930034949562,15.930034949562,15.930034949562,313.872506609753,0.0,1.0
2002-02-11,24.82,24.82,24.82,24.82,100,15.8153386979251,15.8153386979251,15.8153386979251,15.8153386979251,156.936253304877,0.0,1.0
2002-02-12,25.05,25.15,24.95,24.95,900,15.9618950194611,16.0256151592593,15.8981748796629,15.8981748796629,1412.42627974389,0.0,1.0
2002-02-13,25.05,25.05,25.05,25.05,0,15.9618950194611,15.9618950194611,15.9618950194611,15.9618950194611,0,0.0,1.0
2002-02-14,25.0,25.24,25.0,25.24,1500,15.930034949562,16.0829632850778,15.930034949562,16.0829632850778,2354.04379957315,0.0,1.0
2002-02-15,25.0,25.0,25.0,25.0,0,15.930034949562,15.930034949562,15.930034949562,15.930034949562,0,0.0,1.0
2002-02-19,25.0,25.0,25.0,25.0,0,15.930034949562,15.930034949562,15.930034949562,15.930034949562,0,0.0,1.0
2002-02-20,25.09,25.22,25.09,25.22,2900,15.9873830753804,16.0702192571181,15.9873830753804,16.0702192571181,4551.15134584143,0.0,1.0
2002-02-21,25.19,25.19,24.98,24.98,300,16.0511032151786,16.0511032151786,15.9172909216023,15.9172909216023,470.808759914632,0.0,1.0
2002-02-22,25.0,25.0,25.0,25.0,600,15.930034949562,15.930034949562,15.930034949562,15.930034949562,941.61751982926,0.0,1.0
2002-02-25,25.0,25.0,25.0,25.0,0,15.930034949562,15.930034949562,15.930034949562,15.930034949562,0,0.0,1.0
2002-02-26,25.0,25.0,25.0,25.0,0,15.930034949562,15.930034949562,15.930034949562,15.930034949562,0,0.0,1.0
2002-02-27,25.17,25.17,25.17,25.17,100,16.038359187219,16.038359187219,16.038359187219,16.038359187219,156.936253304877,0.0,1.0
2002-02-28,25.0,25.06,25.0,25.06,1200,15.930034949562,15.9682670334409,15.930034949562,15.9682670334409,1883.23503965852,0.0,1.0
2002-03-01,25.2,25.2,25.14,25.14,1300,16.0574752291585,16.0574752291585,16.0192431452795,16.0192431452795,2040.1712929634,0.0,1.0
2002-03-04,25.0,25.0,25.0,25.0,300,15.930034949562,15.930034949562,15.930034949562,15.930034949562,470.80875991463,0.0,1.0
2002-03-05,25.2,25.2,25.19,25.19,600,16.0574752291585,16.0574752291585,16.0511032151786,16.0511032151786,941.61751982926,0.0,1.0
2002-03-06,25.2,25.2,25.0,25.02,1300,16.0574752291585,16.0574752291585,15.930034949562,15.9427789775216,2040.1712929634,0.0,1.0
2002-03-07,25.15,25.49,25.1,25.1,1600,16.0256151592593,16.2422636345734,15.9937550893602,15.9937550893602,2510.98005287804,0.0,1.0
2002-03-08,25.6,25.6,25.15,25.15,5700,16.3123557883515,16.3123557883515,16.0256151592593,16.0256151592593,8945.36643837796,0.0,1.0
2002-03-11,25.15,25.17,25.15,25.16,1200,16.0256151592593,16.038359187219,16.0256151592593,16.0319871732392,1883.23503965853,0.0,1.0
2002-03-12,25.01,25.15,25.01,25.15,500,15.9364069635418,16.0256151592593,15.9364069635418,16.0256151592593,784.681266524385,0.0,1.0
2002-03-13,25.2,25.2,25.1,25.1,600,16.0574752291585,16.0574752291585,15.9937550893602,15.9937550893602,941.61751982926,0.0,1.0
2002-03-14,25.2,25.2,25.1,25.2,4900,16.0574752291585,16.0574752291585,15.9937550893602,16.0574752291585,7689.87641193895,0.0,1.0
2002-03-15,25.7,25.7,25.2,25.2,700,16.3760759281497,16.3760759281497,16.0574752291585,16.0574752291585,1098.55377313414,0.0,1.0
2002-03-18,25.75,25.75,25.28,25.69,1700,16.4079359980488,16.4079359980488,16.1084513409971,16.3697039141699,2667.91630618291,0.0,1.0
2002-03-19,25.7,26.25,25.25,25.25,6300,16.3760759281497,16.7265366970401,16.0893352990576,16.0893352990576,9886.98395820725,0.0,1.0
2002-03-20,26.0,26.08,26.0,26.08,7100,16.5672363475445,16.6182124593831,16.5672363475445,16.6182124593831,11142.4739846462,0.0,1.0
2002-03-21,26.1,26.1,26.0,26.1,10700,16.6309564873427,16.6309564873427,16.5672363475445,16.6309564873427,16792.1791036218,0.0,1.0
2002-03-22,26.0,26.6,25.9,26.1,6500,16.5672363475445,16.9495571863339,16.5035162077462,16.6309564873427,10200.856464817,0.0,1.0
2002-03-25,26.25,26.25,26.25,26.25,200,16.7265366970401,16.7265366970401,16.7265366970401,16.7265366970401,313.872506609753,0.0,1.0
2002-03-26,26.6,26.6,26.6,26.6,100,16.9495571863339,16.9495571863339,16.9495571863339,16.9495571863339,156.936253304877,0.0,1.0
2002-03-27,26.5,26.5,26.5,26.5,400,16.8858370465357,16.8858370465357,16.8858370465357,16.8858370465357,627.745013219507,0.0,1.0
2002-03-28,26.5,26.5,26.5,26.5,0,16.8858370465357,16.8858370465357,16.8858370465357,16.8858370465357,0,0.0,1.0
2002-04-01,27.11,27.11,26.5,27.11,1700,17.274529899305,17.274529899305,16.8858370465357,17.274529899305,2667.91630618291,0.0,1.0
2002-04-02,26.5,26.66,26.5,26.66,700,16.8858370465357,16.9877892702129,16.8858370465357,16.9877892702129,1098.55377313414,0.0,1.0
2002-04-03,27.0,28.07,26.5,26.5,6000,17.2044377455269,17.8862432413682,16.8858370465357,16.8858370465357,9416.17519829263,0.0,1.0
2002-04-04,28.0,28.0,28.0,28.0,300,17.8416391435094,17.8416391435094,17.8416391435094,17.8416391435094,470.808759914631,0.0,1.0
2002-04-05,28.0,28.0,28.0,28.0,3200,17.8416391435094,17.8416391435094,17.8416391435094,17.8416391435094,5021.96010575606,0.0,1.0
2002-04-08,28.35,28.35,28.07,28.07,1100,18.1666118564805,18.1666118564805,17.9871885295029,17.9871885295029,1716.61068372942,0.16,1.0
2002-04-09,28.35,28.35,28.35,28.35,0,18.1666118564805,18.1666118564805,18.1666118564805,18.1666118564805,0,0.0,1.0
2002-04-10,28.35,28.35,28.35,28.35,0,18.1666118564805,18.1666118564805,18.1666118564805,18.1666118564805,0,0.0,1.0
2002-04-11,28.1,28.1,28.1,28.1,600,18.0064124573933,18.0064124573933,18.0064124573933,18.0064124573933,936.333100216052,0.0,1.0
2002-04-12,28.1,28.1,28.1,28.1,100,18.0064124573933,18.0064124573933,18.0064124573933,18.0064124573933,156.055516702675,0.0,1.0
2002-04-15,28.1,28.1,28.1,28.1,500,18.0064124573933,18.0064124573933,18.0064124573933,18.0064124573933,780.277583513376,0.0,1.0
2002-04-16,29.0,29.0,28.11,28.47,3400,18.583130294107,18.583130294107,18.0128204333568,18.2435075680423,5305.88756789095,0.0,1.0
2002-04-17,29.25,29.25,29.0,29.0,4000,18.7433296931941,18.7433296931941,18.583130294107,18.583130294107,6242.22066810701,0.0,1.0
2002-04-18,29.0,29.0,29.0,29.0,1200,18.583130294107,18.583130294107,18.583130294107,18.583130294107,1872.6662004321,0.0,1.0
2002-04-19,29.5,29.5,29.0,29.0,2100,18.9035290922813,18.9035290922813,18.583130294107,18.583130294107,3277.16585075617,0.0,1.0
2002-04-22,29.54,29.54,29.06,29.06,300,18.9291609961352,18.9291609961352,18.6215781498879,18.6215781498879,468.166550108025,0.0,1.0
2002-04-23,29.54,29.54,29.54,29.54,0,18.9291609961352,18.9291609961352,18.9291609961352,18.9291609961352,0,0.0,1.0
2002-04-24,29.54,29.54,29.54,29.54,0,18.9291609961352,18.9291609961352,18.9291609961352,18.9291609961352,0,0.0,1.0
2002-04-25,29.54,29.54,29.54,29.54,0,18.9291609961352,18.9291609961352,18.9291609961352,18.9291609961352,0,0.0,1.0
2002-04-26,29.64,29.64,29.64,29.64,300,18.9932407557701,18.9932407557701,18.9932407557701,18.9932407557701,468.166550108024,0.0,1.0
2002-04-29,30.0,30.15,29.75,29.75,2400,19.2239278904555,19.3200475299078,19.0637284913684,19.0637284913684,3745.3324008642,0.0,1.0
2002-04-30,30.5,30.5,30.25,30.25,1400,19.5443266886298,19.5443266886298,19.3841272895427,19.3841272895427,2184.77723383745,0.0,1.0
2002-05-01,30.5,30.5,30.5,30.5,0,19.5443266886298,19.5443266886298,19.5443266886298,19.5443266886298,0,0.0,1.0
2002-05-02,30.5,30.5,30.5,30.5,0,19.5443266886298,19.5443266886298,19.5443266886298,19.5443266886298,0,0.0,1.0
2002-05-03,30.5,30.75,30.5,30.5,500,19.5443266886298,19.7045260877169,19.5443266886298,19.5443266886298,780.277583513374,0.0,1.0
2002-05-06,30.5,30.5,30.5,30.5,0,19.5443266886298,19.5443266886298,19.5443266886298,19.5443266886298,0,0.0,1.0
2002-05-07,30.5,30.5,30.5,30.5,0,19.5443266886298,19.5443266886298,19.5443266886298,19.5443266886298,0,0.0,1.0
2002-05-08,30.75,30.75,30.25,30.25,2000,19.7045260877169,19.7045260877169,19.3841272895427,19.3841272895427,3121.1103340535,0.0,1.0
2002-05-09,31.0,31.0,30.71,30.71,1300,19.864725486804,19.864725486804,19.678894183863,19.678894183863,2028.72171713478,0.0,1.0
2002-05-10,30.65,30.65,30.65,30.65,600,19.6404463280821,19.6404463280821,19.6404463280821,19.6404463280821,936.333100216048,0.0,1.0
2002-05-13,30.65,30.65,30.65,30.65,0,19.6404463280821,19.6404463280821,19.6404463280821,19.6404463280821,0,0.0,1.0
2002-05-14,31.01,31.2,31.0,31.0,3500,19.8711334627675,19.9928850060738,19.864725486804,19.864725486804,5461.94308459363,0.0,1.0
2002-05-15,31.02,31.02,31.02,31.02,200,19.877541438731,19.877541438731,19.877541438731,19.877541438731,312.11103340535,0.0,1.0
2002-05-16,31.0,31.2,31.0,31.0,700,19.864725486804,19.9928850060738,19.864725486804,19.864725486804,1092.38861691873,0.0,1.0
2002-05-17,31.25,31.25,30.95,31.25,1100,20.0249248858912,20.0249248858912,19.8326856069866,20.0249248858912,1716.61068372942,0.0,1.0
2002-05-20,31.25,31.25,31.25,31.25,0,20.0249248858912,20.0249248858912,20.0249248858912,20.0249248858912,0,0.0,1.0
2002-05-21,31.25,31.25,31.25,31.25,0,20.0249248858912,20.0249248858912,20.0249248858912,20.0249248858912,0,0.0,1.0
2002-05-22,30.75,30.75,30.75,30.75,300,19.7045260877169,19.7045260877169,19.7045260877169,19.7045260877169,468.166550108025,0.0,1.0
2002-05-23,30.75,30.75,30.75,30.75,0,19.7045260877169,19.7045260877169,19.7045260877169,19.7045260877169,0,0.0,1.0
2002-05-24,30.75,30.75,30.7,30.75,2500,19.7045260877169,19.7045260877169,19.6724862078995,19.7045260877169,3901.38791756688,0.0,1.0
2002-05-28,30.45,31.27,30.45,31.27,600,19.5122868088124,20.0377408378181,19.5122868088124,20.0377408378181,936.333100216047,0.0,1.0
2002-05-29,30.2,30.2,30.2,30.2,500,19.3520874097252,19.3520874097252,19.3520874097252,19.3520874097252,780.277583513376,0.0,1.0
2002-05-30,30.2,30.75,30.2,30.75,300,19.3520874097252,19.7045260877169,19.3520874097252,19.7045260877169,468.166550108025,0.0,1.0
2002-05-31,30.75,30.75,30.5,30.5,300,19.7045260877169,19.7045260877169,19.5443266886298,19.5443266886298,468.166550108025,0.0,1.0
2002-06-03,30.74,30.74,30.74,30.74,100,19.6981181117534,19.6981181117534,19.6981181117534,19.6981181117534,156.055516702675,0.0,1.0
2002-06-04,30.74,30.74,30.74,30.74,0,19.6981181117534,19.6981181117534,19.6981181117534,19.6981181117534,0,0.0,1.0
2002-06-05,30.74,30.74,30.74,30.74,0,19.6981181117534,19.6981181117534,19.6981181117534,19.6981181117534,0,0.0,1.0
2002-06-06,30.2,30.2,30.2,30.2,200,19.3520874097252,19.3520874097252,19.3520874097252,19.3520874097252,312.11103340535,0.0,1.0
2002-06-07,30.5,30.5,30.5,30.5,100,19.5443266886298,19.5443266886298,19.5443266886298,19.5443266886298,156.055516702675,0.0,1.0
2002-06-10,29.8,30.1,29.8,30.1,500,19.0957683711858,19.2880076500904,19.0957683711858,19.2880076500904,780.277583513375,0.0,1.0
2002-06-11,29.8,29.8,29.8,29.8,0,19.0957683711858,19.0957683711858,19.0957683711858,19.0957683711858,0,0.0,1.0
2002-06-12,29.8,29.8,29.8,29.8,0,19.0957683711858,19.0957683711858,19.0957683711858,19.0957683711858,0,0.0,1.0
2002-06-13,29.8,29.8,29.8,29.8,0,19.0957683711858,19.0957683711858,19.0957683711858,19.0957683711858,0,0.0,1.0
2002-06-14,30.2,30.2,29.45,29.45,500,19.3520874097252,19.3520874097252,18.8714892124638,18.8714892124638,780.277583513376,0.0,1.0
2002-06-17,30.1,30.19,30.1,30.19,600,19.2880076500904,19.3456794337617,19.2880076500904,19.3456794337617,936.333100216048,0.0,1.0
2002-06-18,30.0,30.0,30.0,30.0,100,19.2239278904555,19.2239278904555,19.2239278904555,19.2239278904555,156.055516702675,0.0,1.0
2002-06-19,29.81,30.2,29.81,30.0,1400,19.1021763471493,19.3520874097252,19.1021763471493,19.2239278904555,2184.77723383745,0.0,1.0
2002-06-20,29.8,30.0,29.8,30.0,700,19.0957683711858,19.2239278904555,19.0957683711858,19.2239278904555,1092.38861691873,0.0,1.0
2002-06-21,29.8,29.8,29.8,29.8,0,19.0957683711858,19.0957683711858,19.0957683711858,19.0957683711858,0,0.0,1.0
2002-06-24,29.85,30.45,29.81,29.81,1700,19.1278082510033,19.5122868088124,19.1021763471493,19.1021763471493,2652.94378394547,0.0,1.0
2002-06-25,30.1,30.1,29.85,29.85,7500,19.2880076500904,19.2880076500904,19.1278082510033,19.1278082510033,11704.1637527006,0.0,1.0
2002-06-26,30.1,30.1,30.1,30.1,0,19.2880076500904,19.2880076500904,19.2880076500904,19.2880076500904,0,0.0,1.0
2002-06-27,29.85,29.85,29.85,29.85,2000,19.1278082510033,19.1278082510033,19.1278082510033,19.1278082510033,3121.11033405349,0.0,1.0
2002-06-28,29.85,29.85,29.85,29.85,800,19.1278082510033,19.1278082510033,19.1278082510033,19.1278082510033,1248.4441336214,0.0,1.0
2002-07-01,29.85,29.99,29.85,29.85,2000,19.1278082510033,19.217519914492,19.1278082510033,19.1278082510033,3121.11033405349,0.0,1.0
2002-07-02,28.95,29.8,28.95,29.8,5800,18.5510904142896,19.0957683711858,18.5510904142896,19.0957683711858,9051.21996875513,0.0,1.0
2002-07-03,29.0,29.0,29.0,29.0,1200,18.583130294107,18.583130294107,18.583130294107,18.583130294107,1872.6662004321,0.0,1.0
2002-07-05,29.0,29.0,29.0,29.0,0,18.583130294107,18.583130294107,18.583130294107,18.583130294107,0,0.0,1.0
2002-07-08,29.56,29.56,29.56,29.56,300,19.0445045634779,19.0445045634779,19.0445045634779,19.0445045634779,465.646137994389,0.16,1.0
2002-07-09,29.25,29.25,29.25,29.25,1100,18.844782086662,18.844782086662,18.844782086662,18.844782086662,1707.36917264609,0.0,1.0
2002-07-10,29.25,29.25,29.25,29.25,0,18.844782086662,18.844782086662,18.844782086662,18.844782086662,0,0.0,1.0
2002-07-11,29.25,29.25,29.25,29.25,2100,18.844782086662,18.844782086662,18.844782086662,18.844782086662,3259.52296596072,0.0,1.0
2002-07-12,29.2,29.2,29.2,29.2,200,18.8125687839498,18.8125687839498,18.8125687839498,18.8125687839498,310.430758662925,0.0,1.0
2002-07-15,29.1,29.21,29.1,29.21,2200,18.7481421785253,18.8190114444922,18.7481421785253,18.8190114444922,3414.73834529218,0.0,1.0
2002-07-16,29.4,29.4,29.1,29.1,1100,18.9414219947988,18.9414219947988,18.7481421785253,18.7481421785253,1707.36917264609,0.0,1.0
2002-07-17,29.1,29.1,29.1,29.1,100,18.7481421785253,18.7481421785253,18.7481421785253,18.7481421785253,155.215379331463,0.0,1.0
2002-07-18,29.1,29.4,29.1,29.39,1400,18.7481421785253,18.9414219947988,18.7481421785253,18.9349793342563,2173.01531064048,0.0,1.0
2002-07-19,29.1,29.1,29.1,29.1,4300,18.7481421785253,18.7481421785253,18.7481421785253,18.7481421785253,6674.2613112529,0.0,1.0
2002-07-22,29.1,29.1,29.1,29.1,900,18.7481421785253,18.7481421785253,18.7481421785253,18.7481421785253,1396.93841398316,0.0,1.0
2002-07-23,29.1,29.49,29.1,29.11,13600,18.7481421785253,18.9994059396808,18.7481421785253,18.7545848390678,21109.2915890789,0.0,1.0
2002-07-24,28.6,29.09,28.35,28.81,7500,18.4260091514029,18.7416995179829,18.2649426378417,18.5613050227943,11641.1534498597,0.0,1.0
2002-07-25,29.09,29.09,29.09,29.09,200,18.7416995179829,18.7416995179829,18.7416995179829,18.7416995179829,310.430758662925,0.0,1.0
2002-07-26,28.45,29.09,28.45,28.5,32200,18.3293692432662,18.7416995179829,18.3293692432662,18.3615825459784,49979.3521447308,0.0,1.0
2002-07-29,28.45,28.9,28.45,28.5,105600,18.3293692432662,18.6192889676763,18.3293692432662,18.3615825459784,163907.440574024,0.0,1.0
2002-07-30,28.45,28.45,28.45,28.45,0,18.3293692432662,18.3293692432662,18.3293692432662,18.3293692432662,0,0.0,1.0
2002-07-31,29.0,29.0,29.0,29.0,200,18.6837155731008,18.6837155731008,18.6837155731008,18.6837155731008,310.430758662926,0.0,1.0
2002-08-01,29.0,29.0,29.0,29.0,0,18.6837155731008,18.6837155731008,18.6837155731008,18.6837155731008,0,0.0,1.0
2002-08-02,29.0,29.0,29.0,29.0,0,18.6837155731008,18.6837155731008,18.6837155731008,18.6837155731008,0,0.0,1.0
2002-08-05,28.99,28.99,28.8,28.99,600,18.6772729125584,18.6772729125584,18.5548623622519,18.6772729125584,931.292275988774,0.0,1.0
2002-08-06,28.82,28.82,28.82,28.82,100,18.5677476833367,18.5677476833367,18.5677476833367,18.5677476833367,155.215379331463,0.0,1.0
2002-08-07,28.82,28.82,28.82,28.82,0,18.5677476833367,18.5677476833367,18.5677476833367,18.5677476833367,0,0.0,1.0
2002-08-08,28.82,28.82,28.82,28.82,0,18.5677476833367,18.5677476833367,18.5677476833367,18.5677476833367,0,0.0,1.0
2002-08-09,29.0,29.15,28.99,29.0,3600,18.6837155731008,18.7803554812375,18.6772729125584,18.6837155731008,5587.75365593266,0.0,1.0
2002-08-12,29.4,29.4,29.4,29.4,100,18.9414219947988,18.9414219947988,18.9414219947988,18.9414219947988,155.215379331462,0.0,1.0
2002-08-13,29.3,29.3,28.85,28.86,1600,18.8769953893743,18.8769953893743,18.5870756649641,18.5935183255065,2483.4460693034,0.0,1.0
2002-08-14,28.95,29.1,28.9,28.91,2200,18.6515022703886,18.7481421785253,18.6192889676763,18.6257316282188,3414.73834529217,0.0,1.0
2002-08-15,29.25,29.25,28.92,28.92,1100,18.844782086662,18.844782086662,18.6321742887612,18.6321742887612,1707.36917264609,0.0,1.0
2002-08-16,29.25,29.45,28.91,29.44,1800,18.844782086662,18.973635297511,18.6257316282188,18.9671926369686,2793.87682796633,0.0,1.0
2002-08-19,28.9,28.91,28.9,28.91,400,18.6192889676763,18.6257316282188,18.6192889676763,18.6257316282188,620.861517325852,0.0,1.0
2002-08-20,28.9,28.9,28.9,28.9,500,18.6192889676763,18.6192889676763,18.6192889676763,18.6192889676763,776.076896657315,0.0,1.0
2002-08-21,28.94,28.94,28.91,28.91,700,18.6450596098461,18.6450596098461,18.6257316282188,18.6257316282188,1086.50765532024,0.0,1.0
2002-08-22,28.9,28.91,28.9,28.91,2600,18.6192889676763,18.6257316282188,18.6192889676763,18.6257316282188,4035.59986261804,0.0,1.0
2002-08-23,28.91,28.91,28.91,28.91,300,18.6257316282188,18.6257316282188,18.6257316282188,18.6257316282188,465.646137994388,0.0,1.0
2002-08-26,28.91,28.91,28.91,28.91,0,18.6257316282188,18.6257316282188,18.6257316282188,18.6257316282188,0,0.0,1.0
2002-08-27,28.95,28.95,28.95,28.95,100,18.6515022703886,18.6515022703886,18.6515022703886,18.6515022703886,155.215379331462,0.0,1.0
2002-08-28,29.22,29.22,29.22,29.22,1000,18.8254541050347,18.8254541050347,18.8254541050347,18.8254541050347,1552.15379331463,0.0,1.0
2002-08-29,29.2,29.2,29.15,29.15,300,18.8125687839498,18.8125687839498,18.7803554812375,18.7803554812375,465.646137994388,0.0,1.0
2002-08-30,29.5,29.5,29.23,29.23,2600,19.0058486002233,19.0058486002233,18.8318967655771,18.8318967655771,4035.59986261802,0.0,1.0
2002-09-03,29.74,29.74,29.21,29.21,700,19.160472453242,19.160472453242,18.8190114444922,18.8190114444922,1086.50765532024,0.0,1.0
2002-09-04,29.75,29.75,29.2,29.21,600,19.1669151137845,19.1669151137845,18.8125687839498,18.8190114444922,931.292275988774,0.0,1.0
2002-09-05,29.95,29.95,29.5,29.5,200,19.2957683246334,19.2957683246334,19.0058486002233,19.0058486002233,310.430758662926,0.0,1.0
2002-09-06,29.36,29.36,29.36,29.36,100,18.915651352629,18.915651352629,18.915651352629,18.915651352629,155.215379331462,0.0,1.0
2002-09-09,29.36,29.36,29.36,29.36,0,18.915651352629,18.915651352629,18.915651352629,18.915651352629,0,0.0,1.0
2002-09-10,29.21,29.21,29.01,29.01,400,18.8190114444922,18.8190114444922,18.6901582336433,18.6901582336433,620.861517325852,0.0,1.0
2002-09-11,29.5,29.55,29.11,29.3,1500,19.0058486002233,19.0380619029355,18.7545848390678,18.8769953893743,2328.23068997193,0.0,1.0
2002-09-12,29.25,29.85,29.25,29.41,1200,18.844782086662,19.231341719209,18.844782086662,18.9478646553412,1862.58455197756,0.0,1.0
2002-09-13,29.5,29.5,29.1,29.25,4100,19.0058486002233,19.0058486002233,18.7481421785253,18.844782086662,6363.83055258995,0.0,1.0
2002-09-16,29.35,29.35,29.0,29.0,10100,18.9092086920865,18.9092086920865,18.6837155731008,18.6837155731008,15676.7533124777,0.0,1.0
2002-09-17,29.3,29.3,29.3,29.3,100,18.8769953893743,18.8769953893743,18.8769953893743,18.8769953893743,155.215379331462,0.0,1.0
2002-09-18,29.3,29.3,29.3,29.3,0,18.8769953893743,18.8769953893743,18.8769953893743,18.8769953893743,0,0.0,1.0
2002-09-19,29.27,29.27,29.0,29.1,5600,18.8576674077469,18.8576674077469,18.6837155731008,18.7481421785253,8692.06124256192,0.0,1.0
2002-09-20,29.27,29.27,29.27,29.27,0,18.8576674077469,18.8576674077469,18.8576674077469,18.8576674077469,0,0.0,1.0
2002-09-23,28.8,28.95,28.8,28.95,2700,18.5548623622519,18.6515022703886,18.5548623622519,18.6515022703886,4190.81524194948,0.0,1.0
2002-09-24,28.6,28.8,28.6,28.8,400,18.4260091514029,18.5548623622519,18.4260091514029,18.5548623622519,620.86151732585,0.0,1.0
2002-09-25,28.6,28.6,28.6,28.6,0,18.4260091514029,18.4260091514029,18.4260091514029,18.4260091514029,0,0.0,1.0
2002-09-26,28.6,28.6,28.6,28.6,0,18.4260091514029,18.4260091514029,18.4260091514029,18.4260091514029,0,0.0,1.0
2002-09-27,28.6,28.6,28.6,28.6,0,18.4260091514029,18.4260091514029,18.4260091514029,18.4260091514029,0,0.0,1.0
2002-09-30,28.75,28.75,28.75,28.75,500,18.5226490595396,18.5226490595396,18.5226490595396,18.5226490595396,776.076896657314,0.0,1.0
2002-10-01,28.75,28.76,28.75,28.76,700,18.5226490595396,18.5290917200821,18.5226490595396,18.5290917200821,1086.50765532024,0.0,1.0
2002-10-02,28.85,28.86,28.85,28.86,4700,18.5870756649641,18.5935183255065,18.5870756649641,18.5935183255065,7295.12282857874,0.0,1.0
2002-10-03,28.95,29.74,28.85,28.85,2900,18.6515022703886,19.160472453242,18.5870756649641,18.5870756649641,4501.24600061241,0.0,1.0
2002-10-04,28.95,28.95,28.95,28.95,2000,18.6515022703886,18.6515022703886,18.6515022703886,18.6515022703886,3104.30758662925,0.0,1.0
2002-10-07,28.95,28.95,28.85,28.9,5700,18.6515022703886,18.6515022703886,18.5870756649641,18.6192889676763,8847.27662189336,0.0,1.0
2002-10-08,28.86,28.9,28.86,28.9,700,18.7030435547282,18.7289659990175,18.7030435547282,18.7289659990175,1080.14505451402,0.17,1.0
2002-10-09,28.86,29.0,28.86,29.0,3500,18.7030435547282,18.7937721097407,18.7030435547282,18.7937721097407,5400.7252725701,0.0,1.0
2002-10-10,28.87,28.87,28.87,28.87,1100,18.7095241658005,18.7095241658005,18.7095241658005,18.7095241658005,1697.37079995061,0.0,1.0
2002-10-11,28.86,28.87,28.86,28.87,200,18.7030435547282,18.7095241658005,18.7030435547282,18.7095241658005,308.612872718292,0.0,1.0
2002-10-14,28.86,28.87,28.86,28.87,2300,18.7030435547282,18.7095241658005,18.7030435547282,18.7095241658005,3549.04803626035,0.0,1.0
2002-10-15,29.0,29.0,28.9,28.9,6900,18.7937721097407,18.7937721097407,18.7289659990175,18.7289659990175,10647.1441087811,0.0,1.0
2002-10-16,29.49,29.5,29.49,29.49,300,19.1113220522846,19.1178026633569,19.1113220522846,19.1113220522846,462.919309077438,0.0,1.0
2002-10-17,29.22,29.22,29.22,29.22,100,18.9363455533318,18.9363455533318,18.9363455533318,18.9363455533318,154.306436359146,0.0,1.0
2002-10-18,29.22,29.22,29.22,29.22,0,18.9363455533318,18.9363455533318,18.9363455533318,18.9363455533318,0,0.0,1.0
2002-10-21,29.5,29.5,29.49,29.49,1100,19.1178026633569,19.1178026633569,19.1113220522846,19.1113220522846,1697.37079995061,0.0,1.0
2002-10-22,29.45,29.45,29.43,29.43,600,19.0853996079953,19.0853996079953,19.0724383858507,19.0724383858507,925.838618154877,0.0,1.0
2002-10-23,29.45,29.45,29.44,29.44,1100,19.0853996079953,19.0853996079953,19.078918996923,19.078918996923,1697.37079995061,0.0,1.0
2002-10-24,29.53,29.53,29.53,29.53,100,19.1372444965739,19.1372444965739,19.1372444965739,19.1372444965739,154.306436359146,0.0,1.0
2002-10-25,29.53,29.53,29.53,29.53,0,19.1372444965739,19.1372444965739,19.1372444965739,19.1372444965739,0,0.0,1.0
2002-10-28,29.53,29.53,29.53,29.53,0,19.1372444965739,19.1372444965739,19.1372444965739,19.1372444965739,0,0.0,1.0
2002-10-29,29.53,29.53,29.53,29.53,0,19.1372444965739,19.1372444965739,19.1372444965739,19.1372444965739,0,0.0,1.0
2002-10-30,29.95,29.95,29.95,29.95,100,19.4094301616115,19.4094301616115,19.4094301616115,19.4094301616115,154.306436359146,0.0,1.0
2002-10-31,29.75,29.75,29.75,29.75,100,19.279817940165,19.279817940165,19.279817940165,19.279817940165,154.306436359146,0.0,1.0
2002-11-01,29.75,29.75,29.75,29.75,0,19.279817940165,19.279817940165,19.279817940165,19.279817940165,0,0.0,1.0
2002-11-04,29.75,29.75,29.75,29.75,100,19.279817940165,19.279817940165,19.279817940165,19.279817940165,154.306436359146,0.0,1.0
2002-11-05,29.75,29.75,29.75,29.75,0,19.279817940165,19.279817940165,19.279817940165,19.279817940165,0,0.0,1.0
2002-11-06,29.75,29.75,29.75,29.75,0,19.279817940165,19.279817940165,19.279817940165,19.279817940165,0,0.0,1.0
2002-11-07,29.75,30.0,29.66,29.99,3500,19.279817940165,19.4418332169731,19.2214924405141,19.4353526059008,5400.72527257012,0.0,1.0
2002-11-08,29.99,30.0,29.99,30.0,1600,19.4353526059008,19.4418332169731,19.4353526059008,19.4418332169731,2468.90298174634,0.0,1.0
2002-11-11,29.99,29.99,29.99,29.99,0,19.4353526059008,19.4353526059008,19.4353526059008,19.4353526059008,0,0.0,1.0
2002-11-12,29.7,29.7,29.7,29.7,100,19.2474148848034,19.2474148848034,19.2474148848034,19.2474148848034,154.306436359146,0.0,1.0
2002-11-13,29.49,30.0,29.49,29.98,900,19.1113220522846,19.4418332169731,19.1113220522846,19.4288719948285,1388.75792723232,0.0,1.0
2002-11-14,29.72,29.72,29.72,29.72,100,19.2603761069481,19.2603761069481,19.2603761069481,19.2603761069481,154.306436359146,0.0,1.0
2002-11-15,29.72,29.72,29.72,29.72,0,19.2603761069481,19.2603761069481,19.2603761069481,19.2603761069481,0,0.0,1.0
2002-11-18,29.75,29.75,29.74,29.74,300,19.279817940165,19.279817940165,19.2733373290927,19.2733373290927,462.919309077439,0.0,1.0
2002-11-19,29.75,29.75,29.75,29.75,0,19.279817940165,19.279817940165,19.279817940165,19.279817940165,0,0.0,1.0
2002-11-20,29.75,29.75,29.75,29.75,0,19.279817940165,19.279817940165,19.279817940165,19.279817940165,0,0.0,1.0
2002-11-21,30.24,30.24,29.9,29.9,800,19.5973678827089,19.5973678827089,19.3770271062499,19.3770271062499,1234.45149087317,0.0,1.0
2002-11-22,30.24,30.24,30.24,30.24,0,19.5973678827089,19.5973678827089,19.5973678827089,19.5973678827089,0,0.0,1.0
2002-11-25,30.11,30.19,30.1,30.1,1300,19.5131199387687,19.5649648273473,19.5066393276964,19.5066393276964,2005.9836726689,0.0,1.0
2002-11-26,30.2,30.2,30.05,30.08,16100,19.5714454384196,19.5714454384196,19.4742362723348,19.4936781055517,24843.3362538226,0.0,1.0
2002-11-27,30.17,30.29,30.17,30.29,400,19.5520036052027,19.6297709380706,19.5520036052027,19.6297709380706,617.225745436583,0.0,1.0
2002-11-29,30.25,30.25,30.25,30.25,100,19.6038484937813,19.6038484937813,19.6038484937813,19.6038484937813,154.306436359146,0.0,1.0
2002-12-02,30.25,30.25,30.25,30.25,0,19.6038484937813,19.6038484937813,19.6038484937813,19.6038484937813,0,0.0,1.0
2002-12-03,30.25,30.25,30.25,30.25,0,19.6038484937813,19.6038484937813,19.6038484937813,19.6038484937813,0,0.0,1.0
2002-12-04,30.25,30.25,30.25,30.25,0,19.6038484937813,19.6038484937813,19.6038484937813,19.6038484937813,0,0.0,1.0
2002-12-05,30.25,30.25,30.25,30.25,0,19.6038484937813,19.6038484937813,19.6038484937813,19.6038484937813,0,0.0,1.0
2002-12-06,30.25,30.25,30.25,30.25,0,19.6038484937813,19.6038484937813,19.6038484937813,19.6038484937813,0,0.0,1.0
2002-12-09,30.2,30.2,30.1,30.15,2500,19.5714454384196,19.5714454384196,19.5066393276964,19.539042383058,3857.66090897866,0.0,1.0
2002-12-10,30.19,30.19,30.19,30.19,200,19.5649648273473,19.5649648273473,19.5649648273473,19.5649648273473,308.612872718292,0.0,1.0
2002-12-11,30.18,30.18,30.08,30.08,300,19.558484216275,19.558484216275,19.4936781055517,19.4936781055517,462.919309077438,0.0,1.0
2002-12-12,30.3,30.3,30.2,30.2,1300,19.6362515491429,19.6362515491429,19.5714454384196,19.5714454384196,2005.9836726689,0.0,1.0
2002-12-13,30.35,30.35,30.3,30.3,2300,19.6686546045045,19.6686546045045,19.6362515491429,19.6362515491429,3549.04803626036,0.0,1.0
2002-12-16,30.35,30.35,30.34,30.34,1300,19.6686546045045,19.6686546045045,19.6621739934322,19.6621739934322,2005.9836726689,0.0,1.0
2002-12-17,30.59,30.59,30.4,30.4,700,19.8241892702403,19.8241892702403,19.7010576598661,19.7010576598661,1080.14505451402,0.0,1.0
2002-12-18,30.59,30.59,30.59,30.59,200,19.8241892702403,19.8241892702403,19.8241892702403,19.8241892702403,308.612872718292,0.0,1.0
2002-12-19,30.59,30.59,30.59,30.59,0,19.8241892702403,19.8241892702403,19.8241892702403,19.8241892702403,0,0.0,1.0
2002-12-20,30.7,30.7,30.6,30.6,1100,19.8954759920359,19.8954759920359,19.8306698813126,19.8306698813126,1697.3707999506,0.0,1.0
2002-12-23,30.7,30.7,30.7,30.7,0,19.8954759920359,19.8954759920359,19.8954759920359,19.8954759920359,0,0.0,1.0
2002-12-24,30.7,30.7,30.7,30.7,0,19.8954759920359,19.8954759920359,19.8954759920359,19.8954759920359,0,0.0,1.0
2002-12-26,30.77,30.77,30.77,30.77,100,19.9408402695421,19.9408402695421,19.9408402695421,19.9408402695421,154.306436359146,0.0,1.0
2002-12-27,30.77,30.77,30.77,30.77,0,19.9408402695421,19.9408402695421,19.9408402695421,19.9408402695421,0,0.0,1.0
2002-12-30,30.77,30.77,30.77,30.77,0,19.9408402695421,19.9408402695421,19.9408402695421,19.9408402695421,0,0.0,1.0
2002-12-31,29.99,30.58,29.99,30.58,3900,19.4353526059008,19.817708659168,19.4353526059008,19.817708659168,6017.95101800671,0.0,1.0
2003-01-02,30.1,30.1,30.1,30.1,100,19.5066393276964,19.5066393276964,19.5066393276964,19.5066393276964,154.306436359146,0.0,1.0
2003-01-03,30.15,30.15,30.15,30.15,1000,19.539042383058,19.539042383058,19.539042383058,19.539042383058,1543.06436359146,0.0,1.0
2003-01-06,30.15,30.15,30.15,30.15,0,19.539042383058,19.539042383058,19.539042383058,19.539042383058,0,0.0,1.0
2003-01-07,30.35,30.35,30.24,30.24,300,19.6686546045045,19.6686546045045,19.5973678827089,19.5973678827089,462.919309077438,0.0,1.0
2003-01-08,30.34,30.47,30.3,30.3,1000,19.8889953809635,19.974215202965,19.8627738972708,19.8627738972708,1525.46669245243,0.35,1.0
2003-01-09,30.29,30.29,30.29,30.29,1000,19.8562185263476,19.8562185263476,19.8562185263476,19.8562185263476,1525.46669245242,0.0,1.0
2003-01-10,29.76,30.21,29.76,30.21,1200,19.5087838674184,19.803775558962,19.5087838674184,19.803775558962,1830.56003094291,0.0,1.0
2003-01-13,29.75,29.89,29.75,29.89,300,19.5022284964952,19.5940036894199,19.5022284964952,19.5940036894199,457.640007735728,0.0,1.0
2003-01-14,29.75,29.75,29.75,29.75,0,19.5022284964952,19.5022284964952,19.5022284964952,19.5022284964952,0,0.0,1.0
2003-01-15,29.5,29.53,29.5,29.51,600,19.3383442234154,19.358010336185,19.3383442234154,19.3448995943386,915.280015471457,0.0,1.0
2003-01-16,29.86,29.86,29.51,29.51,600,19.5743375766503,19.5743375766503,19.3448995943386,19.3448995943386,915.280015471457,0.0,1.0
2003-01-17,29.85,29.85,29.85,29.85,0,19.5677822057271,19.5677822057271,19.5677822057271,19.5677822057271,0,0.0,1.0
2003-01-21,29.85,29.85,29.85,29.85,500,19.5677822057271,19.5677822057271,19.5677822057271,19.5677822057271,762.733346226214,0.0,1.0
2003-01-22,29.81,29.81,29.81,29.81,100,19.5415607220344,19.5415607220344,19.5415607220344,19.5415607220344,152.546669245242,0.0,1.0
2003-01-23,29.82,29.82,29.81,29.81,300,19.5481160929576,19.5481160929576,19.5415607220344,19.5415607220344,457.640007735727,0.0,1.0
2003-01-24,29.81,29.81,29.81,29.81,100,19.5415607220344,19.5415607220344,19.5415607220344,19.5415607220344,152.546669245242,0.0,1.0
2003-01-27,29.85,29.85,29.79,29.79,500,19.5677822057271,19.5677822057271,19.528449980188,19.528449980188,762.733346226214,0.0,1.0
2003-01-28,30.15,30.15,30.0,30.0,1700,19.7644433334229,19.7644433334229,19.666112769575,19.666112769575,2593.29337716912,0.0,1.0
2003-01-29,30.15,30.15,30.0,30.0,1400,19.7644433334229,19.7644433334229,19.666112769575,19.666112769575,2135.65336943339,0.0,1.0
2003-01-30,30.3,30.3,30.15,30.15,7900,19.8627738972708,19.8627738972708,19.7644433334229,19.7644433334229,12051.1868703741,0.0,1.0
2003-01-31,30.3,30.3,30.3,30.3,0,19.8627738972708,19.8627738972708,19.8627738972708,19.8627738972708,0,0.0,1.0
2003-02-03,30.4,30.4,30.4,30.4,300,19.9283276065027,19.9283276065027,19.9283276065027,19.9283276065027,457.640007735727,0.0,1.0
2003-02-04,30.4,30.4,30.4,30.4,0,19.9283276065027,19.9283276065027,19.9283276065027,19.9283276065027,0,0.0,1.0
2003-02-05,30.4,30.4,30.4,30.4,0,19.9283276065027,19.9283276065027,19.9283276065027,19.9283276065027,0,0.0,1.0
2003-02-06,30.22,30.22,30.22,30.22,100,19.8103309298852,19.8103309298852,19.8103309298852,19.8103309298852,152.546669245243,0.0,1.0
2003-02-07,30.3,30.3,30.3,30.3,500,19.8627738972708,19.8627738972708,19.8627738972708,19.8627738972708,762.733346226211,0.0,1.0
2003-02-10,30.4,30.4,30.23,30.34,2800,19.9283276065027,19.9283276065027,19.8168863008084,19.8889953809635,4271.30673886679,0.0,1.0
2003-02-11,30.44,30.44,30.44,30.44,200,19.9545490901954,19.9545490901954,19.9545490901954,19.9545490901954,305.093338490486,0.0,1.0
2003-02-12,30.45,30.45,30.4,30.4,1600,19.9611044611186,19.9611044611186,19.9283276065027,19.9283276065027,2440.74670792388,0.0,1.0
2003-02-13,30.45,30.45,30.45,30.45,0,19.9611044611186,19.9611044611186,19.9611044611186,19.9611044611186,0,0.0,1.0
2003-02-14,30.43,30.45,30.43,30.44,600,19.9479937192723,19.9611044611186,19.9479937192723,19.9545490901954,915.280015471453,0.0,1.0
2003-02-18,30.37,30.41,30.37,30.41,300,19.9086614937331,19.9348829774259,19.9086614937331,19.9348829774259,457.640007735728,0.0,1.0
2003-02-19,30.37,30.37,30.37,30.37,0,19.9086614937331,19.9086614937331,19.9086614937331,19.9086614937331,0,0.0,1.0
2003-02-20,30.39,30.39,30.18,30.32,2000,19.9217722355795,19.9217722355795,19.7841094461925,19.8758846391171,3050.93338490485,0.0,1.0
2003-02-21,30.39,30.39,30.39,30.39,0,19.9217722355795,19.9217722355795,19.9217722355795,19.9217722355795,0,0.0,1.0
2003-02-24,30.39,30.39,30.39,30.39,0,19.9217722355795,19.9217722355795,19.9217722355795,19.9217722355795,0,0.0,1.0
2003-02-25,30.64,30.66,30.39,30.39,1200,20.0856565086593,20.0987672505057,19.9217722355795,19.9217722355795,1830.56003094291,0.0,1.0
2003-02-26,30.64,30.64,30.64,30.64,0,20.0856565086593,20.0856565086593,20.0856565086593,20.0856565086593,0,0.0,1.0
2003-02-27,30.64,30.64,30.64,30.64,0,20.0856565086593,20.0856565086593,20.0856565086593,20.0856565086593,0,0.0,1.0
2003-02-28,30.64,30.64,30.64,30.64,0,20.0856565086593,20.0856565086593,20.0856565086593,20.0856565086593,0,0.0,1.0
2003-03-03,30.64,30.64,30.64,30.64,0,20.0856565086593,20.0856565086593,20.0856565086593,20.0856565086593,0,0.0,1.0
2003-03-04,30.64,30.64,30.64,30.64,0,20.0856565086593,20.0856565086593,20.0856565086593,20.0856565086593,0,0.0,1.0
2003-03-05,30.8,30.8,30.8,30.8,400,20.1905424434303,20.1905424434303,20.1905424434303,20.1905424434303,610.186676980972,0.0,1.0
2003-03-06,30.8,30.8,30.8,30.8,0,20.1905424434303,20.1905424434303,20.1905424434303,20.1905424434303,0,0.0,1.0
2003-03-07,30.8,30.8,30.8,30.8,0,20.1905424434303,20.1905424434303,20.1905424434303,20.1905424434303,0,0.0,1.0
2003-03-10,30.8,30.8,30.8,30.8,0,20.1905424434303,20.1905424434303,20.1905424434303,20.1905424434303,0,0.0,1.0
2003-03-11,30.65,30.65,30.65,30.65,500,20.0922118795825,20.0922118795825,20.0922118795825,20.0922118795825,762.733346226212,0.0,1.0
2003-03-12,30.65,30.65,30.65,30.65,100,20.0922118795825,20.0922118795825,20.0922118795825,20.0922118795825,152.546669245242,0.0,1.0
2003-03-13,30.65,30.81,30.65,30.75,400,20.0922118795825,20.1970978143535,20.0922118795825,20.1577655888144,610.186676980969,0.0,1.0
2003-03-14,30.65,30.65,30.65,30.65,200,20.0922118795825,20.0922118795825,20.0922118795825,20.0922118795825,305.093338490485,0.0,1.0
2003-03-17,30.65,30.65,30.65,30.65,0,20.0922118795825,20.0922118795825,20.0922118795825,20.0922118795825,0,0.0,1.0
2003-03-18,30.65,30.65,30.65,30.65,0,20.0922118795825,20.0922118795825,20.0922118795825,20.0922118795825,0,0.0,1.0
2003-03-19,30.65,30.65,30.65,30.65,2100,20.0922118795825,20.0922118795825,20.0922118795825,20.0922118795825,3203.48005415009,0.0,1.0
2003-03-20,30.74,30.74,30.65,30.65,1400,20.1512102178912,20.1512102178912,20.0922118795825,20.0922118795825,2135.65336943339,0.0,1.0
2003-03-21,30.77,30.77,30.65,30.65,2500,20.1708763306608,20.1708763306608,20.0922118795825,20.0922118795825,3813.66673113106,0.0,1.0
2003-03-24,30.65,30.65,30.5,30.5,5000,20.0922118795825,20.0922118795825,19.9938813157346,19.9938813157346,7627.33346226212,0.0,1.0
2003-03-25,30.65,30.65,30.65,30.65,1000,20.0922118795825,20.0922118795825,20.0922118795825,20.0922118795825,1525.46669245242,0.0,1.0
2003-03-26,30.7,30.7,30.65,30.65,800,20.1249887341984,20.1249887341984,20.0922118795825,20.0922118795825,1220.37335396194,0.0,1.0
2003-03-27,30.65,30.65,30.65,30.65,200,20.0922118795825,20.0922118795825,20.0922118795825,20.0922118795825,305.093338490485,0.0,1.0
2003-03-28,30.84,30.95,30.65,30.8,40600,20.2167639271231,20.2888730072782,20.0922118795825,20.1905424434303,61933.9477135685,0.0,1.0
2003-03-31,31.95,31.95,30.95,30.95,900,20.9444100995974,20.9444100995974,20.2888730072782,20.2888730072782,1372.92002320718,0.0,1.0
2003-04-01,33.5,33.95,32.0,32.0,6000,21.9604925926921,22.2554842842357,20.9771869542133,20.9771869542133,9152.80015471455,0.0,1.0
2003-04-02,33.8,33.85,33.5,33.85,1600,22.1571537203878,22.1899305750038,21.9604925926921,22.1899305750038,2440.74670792389,0.0,1.0
2003-04-03,33.5,33.521,33.5,33.52,500,21.9604925926921,21.9742588716308,21.9604925926921,21.9736033345385,762.733346226213,0.0,1.0
2003-04-04,33.55,33.55,33.0,33.0,3100,21.9932694473081,21.9932694473081,21.6327240465325,21.6327240465325,4728.94674660251,0.0,1.0
2003-04-07,33.55,33.55,33.55,33.55,0,21.9932694473081,21.9932694473081,21.9932694473081,21.9932694473081,0,0.0,1.0
2003-04-08,33.71,33.92,33.7,33.75,2000,22.2095966877734,22.3479537125266,22.2030082580232,22.235950406774,3035.62468728283,0.17,1.0
2003-04-09,33.71,33.71,33.71,33.71,0,22.2095966877734,22.2095966877734,22.2095966877734,22.2095966877734,0,0.0,1.0
2003-04-10,33.79,33.79,33.79,33.79,200,22.2623041257746,22.2623041257746,22.2623041257746,22.2623041257746,303.562468728284,0.0,1.0
2003-04-11,33.75,33.79,33.75,33.79,500,22.235950406774,22.2623041257746,22.235950406774,22.2623041257746,758.906171820709,0.0,1.0
2003-04-14,33.75,33.75,33.75,33.75,100,22.235950406774,22.235950406774,22.235950406774,22.235950406774,151.781234364142,0.0,1.0
2003-04-15,33.0,34.21,32.99,33.75,2900,21.7418181755124,22.5390181752811,21.7352297457622,22.235950406774,4401.65579656011,0.0,1.0
2003-04-16,33.0,33.0,33.0,33.0,0,21.7418181755124,21.7418181755124,21.7418181755124,21.7418181755124,0,0.0,1.0
2003-04-17,33.0,33.0,33.0,33.0,0,21.7418181755124,21.7418181755124,21.7418181755124,21.7418181755124,0,0.0,1.0
2003-04-21,33.0,33.0,33.0,33.0,0,21.7418181755124,21.7418181755124,21.7418181755124,21.7418181755124,0,0.0,1.0
2003-04-22,34.36,34.36,34.25,34.25,1100,22.6378446215335,22.6378446215335,22.5653718942818,22.5653718942818,1669.59357800556,0.0,1.0
2003-04-23,34.75,34.75,34.0,34.0,900,22.8947933817895,22.8947933817895,22.4006611505279,22.4006611505279,1366.03110927728,0.0,1.0
2003-04-24,34.02,34.02,34.02,34.02,300,22.4138380100282,22.4138380100282,22.4138380100282,22.4138380100282,455.343703092425,0.0,1.0
2003-04-25,34.1,34.75,34.0,34.0,1600,22.4665454480294,22.8947933817895,22.4006611505279,22.4006611505279,2428.49974982627,0.0,1.0
2003-04-28,34.1,34.1,34.1,34.1,0,22.4665454480294,22.4665454480294,22.4665454480294,22.4665454480294,0,0.0,1.0
2003-04-29,34.74,34.74,34.74,34.74,100,22.8882049520394,22.8882049520394,22.8882049520394,22.8882049520394,151.781234364142,0.0,1.0
2003-04-30,34.74,34.74,34.74,34.74,0,22.8882049520394,22.8882049520394,22.8882049520394,22.8882049520394,0,0.0,1.0
2003-05-01,34.25,34.25,34.25,34.25,200,22.5653718942818,22.5653718942818,22.5653718942818,22.5653718942818,303.562468728283,0.0,1.0
2003-05-02,34.25,34.25,34.25,34.25,0,22.5653718942818,22.5653718942818,22.5653718942818,22.5653718942818,0,0.0,1.0
2003-05-05,34.57,34.57,34.56,34.56,15600,22.7762016462867,22.7762016462867,22.7696132165366,22.7696132165366,23677.8725608062,0.0,1.0
2003-05-06,34.75,34.75,34.6,34.6,500,22.8947933817895,22.8947933817895,22.7959669355372,22.7959669355372,758.90617182071,0.0,1.0
2003-05-07,34.75,34.75,34.75,34.75,0,22.8947933817895,22.8947933817895,22.8947933817895,22.8947933817895,0,0.0,1.0
2003-05-08,34.75,34.75,34.75,34.75,100,22.8947933817895,22.8947933817895,22.8947933817895,22.8947933817895,151.781234364142,0.0,1.0
2003-05-09,34.75,34.75,34.75,34.75,0,22.8947933817895,22.8947933817895,22.8947933817895,22.8947933817895,0,0.0,1.0
2003-05-12,34.48,34.48,34.48,34.48,500,22.7169057785353,22.7169057785353,22.7169057785353,22.7169057785353,758.90617182071,0.0,1.0
2003-05-13,34.48,34.48,34.48,34.48,0,22.7169057785353,22.7169057785353,22.7169057785353,22.7169057785353,0,0.0,1.0
2003-05-14,34.48,34.48,34.48,34.48,0,22.7169057785353,22.7169057785353,22.7169057785353,22.7169057785353,0,0.0,1.0
2003-05-15,34.48,34.48,34.48,34.48,0,22.7169057785353,22.7169057785353,22.7169057785353,22.7169057785353,0,0.0,1.0
2003-05-16,34.575,34.575,34.575,34.575,100,22.7794958611618,22.7794958611618,22.7794958611618,22.7794958611618,151.781234364142,0.0,1.0
2003-05-19,34.55,34.55,34.55,34.55,100,22.7630247867864,22.7630247867864,22.7630247867864,22.7630247867864,151.781234364142,0.0,1.0
2003-05-20,34.4,34.4,34.4,34.4,200,22.6641983405341,22.6641983405341,22.6641983405341,22.6641983405341,303.562468728284,0.0,1.0
2003-05-21,34.89,34.89,34.89,34.89,1000,22.9870313982917,22.9870313982917,22.9870313982917,22.9870313982917,1517.81234364142,0.0,1.0
2003-05-22,34.5,34.52,34.5,34.52,2800,22.7300826380356,22.743259497536,22.7300826380356,22.743259497536,4249.87456219598,0.0,1.0
2003-05-23,34.4,35.25,34.4,34.998,1000,22.6641983405341,23.2242148692973,22.6641983405341,23.0581864395934,1517.81234364142,0.0,1.0
2003-05-27,34.4,34.4,34.4,34.4,2800,22.6641983405341,22.6641983405341,22.6641983405341,22.6641983405341,4249.87456219597,0.0,1.0
2003-05-28,35.08,35.25,35.08,35.24,700,23.1122115635447,23.2242148692973,23.1122115635447,23.2176264395471,1062.46864054899,0.0,1.0
2003-05-29,34.85,34.85,34.85,34.85,100,22.9606776792911,22.9606776792911,22.9606776792911,22.9606776792911,151.781234364142,0.0,1.0
2003-05-30,34.51,34.51,34.51,34.51,100,22.7366710677858,22.7366710677858,22.7366710677858,22.7366710677858,151.781234364142,0.0,1.0
2003-06-02,34.52,34.84,34.51,34.84,700,22.743259497536,22.9540892495409,22.7366710677858,22.9540892495409,1062.46864054899,0.0,1.0
2003-06-03,34.52,34.52,34.52,34.52,0,22.743259497536,22.743259497536,22.743259497536,22.743259497536,0,0.0,1.0
2003-06-04,35.75,35.75,35.0,35.0,500,23.5536363568051,23.5536363568051,23.0595041255434,23.0595041255434,758.906171820708,0.0,1.0
2003-06-05,35.519,35.519,34.5,34.5,600,23.4014436295765,23.4014436295765,22.7300826380356,22.7300826380356,910.68740618485,0.0,1.0
2003-06-06,35.52,35.52,35.52,35.52,200,23.4021024725515,23.4021024725515,23.4021024725515,23.4021024725515,303.562468728283,0.0,1.0
2003-06-09,35.5,35.75,34.56,35.3,1400,23.3889256130512,23.5536363568051,22.7696132165366,23.2571570180481,2124.93728109798,0.0,1.0
2003-06-10,35.3,35.3,35.3,35.3,200,23.2571570180481,23.2571570180481,23.2571570180481,23.2571570180481,303.562468728283,0.0,1.0
2003-06-11,35.0,35.0,35.0,35.0,100,23.0595041255434,23.0595041255434,23.0595041255434,23.0595041255434,151.781234364142,0.0,1.0
2003-06-12,35.0,35.0,35.0,35.0,0,23.0595041255434,23.0595041255434,23.0595041255434,23.0595041255434,0,0.0,1.0
2003-06-13,34.76,35.29,34.76,35.29,200,22.9013818115397,23.2505685882979,22.9013818115397,23.2505685882979,303.562468728283,0.0,1.0
2003-06-16,35.3,35.3,35.3,35.3,100,23.2571570180481,23.2571570180481,23.2571570180481,23.2571570180481,151.781234364142,0.0,1.0
2003-06-17,35.75,35.75,35.3,35.3,500,23.5536363568051,23.5536363568051,23.2571570180481,23.2571570180481,758.906171820708,0.0,1.0
2003-06-18,35.75,35.75,35.75,35.75,0,23.5536363568051,23.5536363568051,23.5536363568051,23.5536363568051,0,0.0,1.0
2003-06-19,36.25,36.25,35.75,35.75,700,23.8830578443128,23.8830578443128,23.5536363568051,23.5536363568051,1062.46864054899,0.0,1.0
2003-06-20,36.25,36.25,36.248,36.248,200,23.8830578443128,23.8830578443128,23.8817401583628,23.8817401583628,303.562468728284,0.0,1.0
2003-06-23,35.4,36.01,34.76,34.76,900,23.3230413155496,23.7249355303091,22.9013818115397,22.9013818115397,1366.03110927728,0.0,1.0
2003-06-24,34.96,34.96,34.96,34.96,300,23.0331504065428,23.0331504065428,23.0331504065428,23.0331504065428,455.343703092425,0.0,1.0
2003-06-25,34.94,35.0,34.94,35.0,300,23.0199735470425,23.0595041255434,23.0199735470425,23.0595041255434,455.343703092425,0.0,1.0
2003-06-26,35.04,35.35,34.85,35.229,21200,23.085857844544,23.2900991667988,22.9606776792911,23.210379166822,32177.6216851981,0.0,1.0
2003-06-27,35.04,35.04,35.04,35.04,0,23.085857844544,23.085857844544,23.085857844544,23.085857844544,0,0.0,1.0
2003-06-30,35.04,35.04,35.04,35.04,0,23.085857844544,23.085857844544,23.085857844544,23.085857844544,0,0.0,1.0
2003-07-01,35.04,35.04,35.04,35.04,0,23.085857844544,23.085857844544,23.085857844544,23.085857844544,0,0.0,1.0
2003-07-02,36.75,36.75,35.679,35.68,1000,24.2124793318206,24.2124793318206,23.506858505579,23.507517348554,1517.81234364142,0.0,1.0
2003-07-03,36.75,36.75,36.75,36.75,0,24.2124793318206,24.2124793318206,24.2124793318206,24.2124793318206,0,0.0,1.0
2003-07-07,35.49,35.51,35.49,35.49,700,23.382337183301,23.3955140428013,23.382337183301,23.382337183301,1062.46864054899,0.0,1.0
2003-07-08,35.168,35.5,35.0,35.0,600,23.2887814808488,23.508636902017,23.1775293400167,23.1775293400167,906.049980216953,0.18,1.0
2003-07-09,36.24,36.24,35.17,35.17,1100,23.9986760937773,23.9986760937773,23.2901059110968,23.2901059110968,1661.09163039775,0.0,1.0
2003-07-10,36.24,36.24,36.24,36.24,0,23.9986760937773,23.9986760937773,23.9986760937773,23.9986760937773,0,0.0,1.0
2003-07-11,36.24,36.24,36.24,36.24,0,23.9986760937773,23.9986760937773,23.9986760937773,23.9986760937773,0,0.0,1.0
2003-07-14,36.25,36.25,36.24,36.25,400,24.0052982450173,24.0052982450173,23.9986760937773,24.0052982450173,604.033320144636,0.0,1.0
2003-07-15,36.25,36.25,36.25,36.25,0,24.0052982450173,24.0052982450173,24.0052982450173,24.0052982450173,0,0.0,1.0
2003-07-16,36.5,36.5,36.5,36.5,100,24.1708520260174,24.1708520260174,24.1708520260174,24.1708520260174,151.008330036159,0.0,1.0
2003-07-17,36.5,36.5,36.5,36.5,0,24.1708520260174,24.1708520260174,24.1708520260174,24.1708520260174,0,0.0,1.0
2003-07-18,36.5,36.5,36.5,36.5,200,24.1708520260174,24.1708520260174,24.1708520260174,24.1708520260174,302.016660072318,0.0,1.0
2003-07-21,36.5,36.5,36.5,36.5,0,24.1708520260174,24.1708520260174,24.1708520260174,24.1708520260174,0,0.0,1.0
2003-07-22,36.5,36.5,36.5,36.5,0,24.1708520260174,24.1708520260174,24.1708520260174,24.1708520260174,0,0.0,1.0
2003-07-23,36.5,36.5,36.5,36.5,0,24.1708520260174,24.1708520260174,24.1708520260174,24.1708520260174,0,0.0,1.0
2003-07-24,36.5,36.5,36.5,36.5,0,24.1708520260174,24.1708520260174,24.1708520260174,24.1708520260174,0,0.0,1.0
2003-07-25,36.5,36.5,36.5,36.5,0,24.1708520260174,24.1708520260174,24.1708520260174,24.1708520260174,0,0.0,1.0
2003-07-28,36.5,36.5,36.5,36.5,200,24.1708520260174,24.1708520260174,24.1708520260174,24.1708520260174,302.016660072318,0.0,1.0
2003-07-29,37.5,37.5,36.75,36.75,800,24.8330671500179,24.8330671500179,24.3364058070176,24.3364058070176,1208.06664028927,0.0,1.0
2003-07-30,38.15,38.5,36.53,37.5,1500,25.2635069806182,25.4952822740184,24.1907184797375,24.8330671500179,2265.12495054239,0.0,1.0
2003-07-31,38.15,38.15,38.15,38.15,0,25.2635069806182,25.2635069806182,25.2635069806182,25.2635069806182,0,0.0,1.0
2003-08-01,38.15,38.15,38.15,38.15,0,25.2635069806182,25.2635069806182,25.2635069806182,25.2635069806182,0,0.0,1.0
2003-08-04,38.7,38.74,38.55,38.74,1600,25.6277252988185,25.6542139037785,25.5283930302184,25.6542139037785,2416.13328057854,0.0,1.0
2003-08-05,38.74,38.75,38.7,38.74,1100,25.6542139037785,25.6608360550185,25.6277252988185,25.6542139037785,1661.09163039775,0.0,1.0
2003-08-06,38.8,38.8,38.8,38.8,200,25.6939468112185,25.6939468112185,25.6939468112185,25.6939468112185,302.016660072318,0.0,1.0
2003-08-07,38.8,38.8,38.8,38.8,0,25.6939468112185,25.6939468112185,25.6939468112185,25.6939468112185,0,0.0,1.0
2003-08-08,39.5,39.5,39.49,39.49,500,26.1574973980189,26.1574973980189,26.1508752467789,26.1508752467789,755.041650180793,0.0,1.0
2003-08-11,39.5,39.5,39.5,39.5,0,26.1574973980189,26.1574973980189,26.1574973980189,26.1574973980189,0,0.0,1.0
2003-08-12,39.748,39.748,39.748,39.748,100,26.321726748771,26.321726748771,26.321726748771,26.321726748771,151.008330036159,0.0,1.0
2003-08-13,39.75,39.75,39.75,39.75,100,26.323051179019,26.323051179019,26.323051179019,26.323051179019,151.008330036159,0.0,1.0
2003-08-14,39.75,39.75,39.75,39.75,100,26.323051179019,26.323051179019,26.323051179019,26.323051179019,151.008330036159,0.0,1.0
2003-08-15,39.998,39.998,39.0,39.0,300,26.4872805297711,26.4872805297711,25.8263898360186,25.8263898360186,453.024990108477,0.0,1.0
2003-08-18,39.95,39.95,39.37,39.83,2000,26.4554942038191,26.4554942038191,26.0714094318988,26.376028388939,3020.16660072318,0.0,1.0
2003-08-19,39.9,39.99,39.57,39.99,1000,26.4223834476191,26.4819828087791,26.2038524566989,26.4819828087791,1510.08330036159,0.0,1.0
2003-08-20,39.56,39.56,39.36,39.36,600,26.1972303054589,26.1972303054589,26.0647872806588,26.0647872806588,906.049980216953,0.0,1.0
2003-08-21,39.99,39.99,39.98,39.98,200,26.4819828087791,26.4819828087791,26.4753606575391,26.4753606575391,302.016660072318,0.0,1.0
2003-08-22,39.99,39.99,39.99,39.99,0,26.4819828087791,26.4819828087791,26.4819828087791,26.4819828087791,0,0.0,1.0
2003-08-25,39.832,39.832,39.832,39.832,100,26.377352819187,26.377352819187,26.377352819187,26.377352819187,151.008330036159,0.0,1.0
2003-08-26,39.83,39.83,39.83,39.83,0,26.376028388939,26.376028388939,26.376028388939,26.376028388939,0,0.0,1.0
2003-08-27,39.83,39.83,39.83,39.83,0,26.376028388939,26.376028388939,26.376028388939,26.376028388939,0,0.0,1.0
2003-08-28,40.05,40.05,40.05,40.05,100,26.5217157162191,26.5217157162191,26.5217157162191,26.5217157162191,151.008330036159,0.0,1.0
2003-08-29,40.05,40.05,40.05,40.05,0,26.5217157162191,26.5217157162191,26.5217157162191,26.5217157162191,0,0.0,1.0
2003-09-02,40.05,40.05,40.05,40.05,0,26.5217157162191,26.5217157162191,26.5217157162191,26.5217157162191,0,0.0,1.0
2003-09-03,40.0,40.0,40.0,40.0,400,26.4886049600191,26.4886049600191,26.4886049600191,26.4886049600191,604.033320144636,0.0,1.0
2003-09-04,40.0,40.0,40.0,40.0,0,26.4886049600191,26.4886049600191,26.4886049600191,26.4886049600191,0,0.0,1.0
2003-09-05,40.0,40.0,40.0,40.0,0,26.4886049600191,26.4886049600191,26.4886049600191,26.4886049600191,0,0.0,1.0
2003-09-08,39.7,39.7,39.7,39.7,200,26.289940422819,26.289940422819,26.289940422819,26.289940422819,302.016660072317,0.0,1.0
2003-09-09,39.49,39.8,39.35,39.8,8700,26.1508752467789,26.356161935219,26.0581651294188,26.356161935219,13137.7247131458,0.0,1.0
2003-09-10,39.49,39.49,39.49,39.49,0,26.1508752467789,26.1508752467789,26.1508752467789,26.1508752467789,0,0.0,1.0
2003-09-11,39.49,39.49,39.49,39.49,0,26.1508752467789,26.1508752467789,26.1508752467789,26.1508752467789,0,0.0,1.0
2003-09-12,38.5,39.33,38.2,39.22,3400,25.4952822740184,26.0449208269388,25.2966177368183,25.9720771632987,5134.2832212294,0.0,1.0
2003-09-15,38.5,38.5,38.5,38.5,100,25.4952822740184,25.4952822740184,25.4952822740184,25.4952822740184,151.008330036159,0.0,1.0
2003-09-16,38.5,38.5,38.5,38.5,0,25.4952822740184,25.4952822740184,25.4952822740184,25.4952822740184,0,0.0,1.0
2003-09-17,38.0,38.0,38.0,38.0,1000,25.1641747120182,25.1641747120182,25.1641747120182,25.1641747120182,1510.08330036159,0.0,1.0
2003-09-18,38.45,38.45,38.45,38.45,100,25.4621715178184,25.4621715178184,25.4621715178184,25.4621715178184,151.008330036159,0.0,1.0
2003-09-19,38.45,38.45,38.45,38.45,0,25.4621715178184,25.4621715178184,25.4621715178184,25.4621715178184,0,0.0,1.0
2003-09-22,38.45,38.45,38.45,38.45,0,25.4621715178184,25.4621715178184,25.4621715178184,25.4621715178184,0,0.0,1.0
2003-09-23,38.45,38.45,38.45,38.45,0,25.4621715178184,25.4621715178184,25.4621715178184,25.4621715178184,0,0.0,1.0
2003-09-24,38.87,38.87,38.87,38.87,100,25.7403018698986,25.7403018698986,25.7403018698986,25.7403018698986,151.008330036159,0.0,1.0
2003-09-25,38.25,38.25,38.25,38.25,900,25.3297284930183,25.3297284930183,25.3297284930183,25.3297284930183,1359.07497032543,0.0,1.0
2003-09-26,37.25,37.75,37.25,37.75,1100,24.6675133690178,24.998620931018,24.6675133690178,24.998620931018,1661.09163039775,0.0,1.0
2003-09-29,37.0,37.001,37.0,37.001,200,24.5019595880177,24.5026218031417,24.5019595880177,24.5026218031417,302.016660072317,0.0,1.0
2003-09-30,37.0,37.0,37.0,37.0,0,24.5019595880177,24.5019595880177,24.5019595880177,24.5019595880177,0,0.0,1.0
2003-10-01,38.0,38.0,37.67,37.67,400,25.1641747120182,25.1641747120182,24.945643721098,24.945643721098,604.033320144634,0.0,1.0
2003-10-02,37.74,37.74,37.001,37.001,200,24.991998779778,24.991998779778,24.5026218031417,24.5026218031417,302.016660072318,0.0,1.0
2003-10-03,37.01,37.01,37.01,37.01,300,24.5085817392577,24.5085817392577,24.5085817392577,24.5085817392577,453.024990108476,0.0,1.0
2003-10-06,37.0,37.0,37.0,37.0,200,24.5019595880177,24.5019595880177,24.5019595880177,24.5019595880177,302.016660072317,0.0,1.0
2003-10-07,37.0,37.0,37.0,37.0,100,24.5019595880177,24.5019595880177,24.5019595880177,24.5019595880177,151.008330036159,0.0,1.0
2003-10-08,36.82,36.82,36.82,36.82,0,24.5019595880177,24.5019595880177,24.5019595880177,24.5019595880177,0,0.18,1.0
2003-10-09,37.4,37.4,37.4,37.4,100,24.8879220149881,24.8879220149881,24.8879220149881,24.8879220149881,150.273694917064,0.0,1.0
2003-10-10,37.5,37.5,37.5,37.5,100,24.9544672610175,24.9544672610175,24.9544672610175,24.9544672610175,150.273694917064,0.0,1.0
2003-10-13,37.5,37.5,37.498,37.498,200,24.9544672610175,24.9544672610175,24.9531363560969,24.9531363560969,300.547389834128,0.0,1.0
2003-10-14,37.0,37.01,37.0,37.0,1600,24.6217410308706,24.6283955554735,24.6217410308706,24.6217410308706,2404.37911867302,0.0,1.0
2003-10-15,36.95,37.0,36.95,37.0,600,24.5884684078559,24.6217410308706,24.5884684078559,24.6217410308706,901.642169502383,0.0,1.0
2003-10-16,35.82,36.76,35.82,36.75,900,23.8365071277239,24.4620324404001,23.8365071277239,24.4553779157971,1352.46325425357,0.0,1.0
2003-10-17,37.72,37.72,35.82,35.832,1000,25.1008668022821,25.1008668022821,23.8365071277239,23.8444925572474,1502.73694917064,0.0,1.0
2003-10-20,35.82,35.95,35.82,35.82,800,23.8365071277239,23.9230159475621,23.8365071277239,23.8365071277239,1202.18955933651,0.0,1.0
2003-10-21,37.89,37.89,36.0,36.0,200,25.2139937205321,25.2139937205321,23.9562885705768,23.9562885705768,300.547389834127,0.0,1.0
2003-10-22,36.5,36.5,36.0,36.0,200,24.2890148007237,24.2890148007237,23.9562885705768,23.9562885705768,300.547389834128,0.0,1.0
2003-10-23,37.89,37.89,36.0,37.0,1500,25.2139937205321,25.2139937205321,23.9562885705768,24.6217410308706,2254.10542375596,0.0,1.0
2003-10-24,37.89,37.89,37.89,37.89,100,25.2139937205321,25.2139937205321,25.2139937205321,25.2139937205321,150.273694917064,0.0,1.0
2003-10-27,38.0,38.0,38.0,38.0,100,25.2871934911644,25.2871934911644,25.2871934911644,25.2871934911644,150.273694917064,0.0,1.0
2003-10-28,39.5,39.5,38.0,38.0,1000,26.2853721816051,26.2853721816051,25.2871934911644,25.2871934911644,1502.73694917064,0.0,1.0
2003-10-29,40.5,40.5,39.98,40.0,1100,26.9508246418989,26.9508246418989,26.6047893625461,26.618098411752,1653.0106440877,0.0,1.0
2003-10-30,40.5,40.5,40.5,40.5,100,26.9508246418989,26.9508246418989,26.9508246418989,26.9508246418989,150.273694917064,0.0,1.0
2003-10-31,42.25,42.35,41.0,41.0,2300,28.115366447413,28.1819116934424,27.2835508720458,27.2835508720458,3456.29498309247,0.0,1.0
2003-11-03,41.24,41.75,41.24,41.75,1100,27.4432594625163,27.7826402172661,27.4432594625163,27.7826402172661,1653.0106440877,0.0,1.0
2003-11-04,41.08,41.7,40.25,41.0,1800,27.3367870688693,27.7493675942514,26.7844615268254,27.2835508720458,2704.92650850715,0.0,1.0
2003-11-05,40.7,41.01,40.35,41.01,900,27.0839151339576,27.2902053966487,26.8510067728548,27.2902053966487,1352.46325425358,0.0,1.0
2003-11-06,40.929,41.3,40.35,40.49,8400,27.2363037473649,27.4831866101339,26.8510067728548,26.9441701172959,12622.9903730334,0.0,1.0
2003-11-07,40.93,40.93,40.93,40.93,0,27.2369691998252,27.2369691998252,27.2369691998252,27.2369691998252,0,0.0,1.0
2003-11-10,40.93,40.93,40.93,40.93,0,27.2369691998252,27.2369691998252,27.2369691998252,27.2369691998252,0,0.0,1.0
2003-11-11,40.56,40.57,40.56,40.561,400,26.9907517895165,26.9974063141194,26.9907517895165,26.9914172419768,601.094779668256,0.0,1.0
2003-11-12,41.5,41.5,41.5,41.5,300,27.6162771021927,27.6162771021927,27.6162771021927,27.6162771021927,450.821084751191,0.0,1.0
2003-11-13,40.55,40.55,40.55,40.55,700,26.9840972649136,26.9840972649136,26.9840972649136,26.9840972649136,1051.91586441945,0.0,1.0
2003-11-14,41.025,41.25,41.025,41.25,1500,27.3001871835531,27.4499139871192,27.3001871835531,27.4499139871192,2254.10542375596,0.0,1.0
2003-11-17,41.03,41.03,41.03,41.03,0,27.3035144458546,27.3035144458546,27.3035144458546,27.3035144458546,0,0.0,1.0
2003-11-18,40.86,41.5,40.86,41.5,2100,27.1903875276046,27.6162771021927,27.1903875276046,27.6162771021927,3155.74759325835,0.0,1.0
2003-11-19,40.86,40.86,40.86,40.86,0,27.1903875276046,27.1903875276046,27.1903875276046,27.1903875276046,0,0.0,1.0
2003-11-20,41.35,41.35,40.75,40.75,400,27.5164592331486,27.5164592331486,27.1171877569723,27.1171877569723,601.094779668256,0.0,1.0
2003-11-21,41.35,41.35,41.35,41.35,0,27.5164592331486,27.5164592331486,27.5164592331486,27.5164592331486,0,0.0,1.0
2003-11-24,41.5,41.5,41.5,41.5,100,27.6162771021927,27.6162771021927,27.6162771021927,27.6162771021927,150.273694917064,0.0,1.0
2003-11-25,41.5,41.5,41.5,41.5,0,27.6162771021927,27.6162771021927,27.6162771021927,27.6162771021927,0,0.0,1.0
2003-11-26,41.499,41.499,41.499,41.499,200,27.6156116497324,27.6156116497324,27.6156116497324,27.6156116497324,300.547389834128,0.0,1.0
2003-11-28,41.5,41.5,41.5,41.5,0,27.6162771021927,27.6162771021927,27.6162771021927,27.6162771021927,0,0.0,1.0
2003-12-01,41.39,41.49,41.39,41.49,200,27.5430773315604,27.6096225775897,27.5430773315604,27.6096225775897,300.547389834127,0.0,1.0
2003-12-02,41.08,41.09,41.06,41.09,500,27.3367870688693,27.3434415934722,27.3234780196634,27.3434415934722,751.368474585319,0.0,1.0
2003-12-03,41.5,41.5,41.5,41.5,400,27.6162771021927,27.6162771021927,27.6162771021927,27.6162771021927,601.094779668255,0.0,1.0
2003-12-04,41.5,41.5,41.498,41.498,300,27.6162771021927,27.6162771021927,27.6149461972721,27.6149461972721,450.821084751191,0.0,1.0
2003-12-05,41.55,42.0,41.55,41.969,700,27.6495497252074,27.9490033323396,27.6495497252074,27.9283743060705,1051.91586441945,0.0,1.0
2003-12-08,41.55,41.55,41.55,41.55,0,27.6495497252074,27.6495497252074,27.6495497252074,27.6495497252074,0,0.0,1.0
2003-12-09,42.5,42.5,42.0,42.0,300,28.2817295624865,28.2817295624865,27.9490033323396,27.9490033323396,450.821084751191,0.0,1.0
2003-12-10,41.202,41.202,41.202,41.202,200,27.4179722690251,27.4179722690251,27.4179722690251,27.4179722690251,300.547389834128,0.0,1.0
2003-12-11,43.0,43.0,42.98,42.98,200,28.6144557926334,28.6144557926334,28.6011467434275,28.6011467434275,300.547389834128,0.0,1.0
2003-12-12,43.0,43.0,43.0,43.0,0,28.6144557926334,28.6144557926334,28.6144557926334,28.6144557926334,0,0.0,1.0
2003-12-15,43.0,43.0,42.99,42.99,200,28.6144557926334,28.6144557926334,28.6078012680304,28.6078012680304,300.547389834128,0.0,1.0
2003-12-16,43.48,43.48,43.48,43.48,100,28.9338729735744,28.9338729735744,28.9338729735744,28.9338729735744,150.273694917064,0.0,1.0
2003-12-17,43.301,43.5,43.201,43.5,400,28.8147569831818,28.9471820227803,28.7482117371524,28.9471820227803,601.094779668256,0.0,1.0
2003-12-18,43.3,43.3,43.3,43.3,0,28.8140915307215,28.8140915307215,28.8140915307215,28.8140915307215,0,0.0,1.0
2003-12-19,43.43,43.43,43.43,43.43,200,28.9006003505597,28.9006003505597,28.9006003505597,28.9006003505597,300.547389834128,0.0,1.0
2003-12-22,41.5,41.53,41.5,41.53,400,27.6162771021927,27.6362406760015,27.6162771021927,27.6362406760015,601.094779668255,0.0,1.0
2003-12-23,41.5,41.5,41.5,41.5,0,27.6162771021927,27.6162771021927,27.6162771021927,27.6162771021927,0,0.0,1.0
2003-12-24,41.5,41.5,41.5,41.5,0,27.6162771021927,27.6162771021927,27.6162771021927,27.6162771021927,0,0.0,1.0
2003-12-26,41.5,41.5,41.5,41.5,0,27.6162771021927,27.6162771021927,27.6162771021927,27.6162771021927,0,0.0,1.0
2003-12-29,44.0,44.0,43.99,43.99,200,29.2799082529272,29.2799082529272,29.2732537283242,29.2732537283242,300.547389834128,0.0,1.0
2003-12-30,44.0,44.0,43.97,43.97,600,29.2799082529272,29.2799082529272,29.2599446791184,29.2599446791184,901.642169502383,0.0,1.0
2003-12-31,41.54,42.5,41.54,42.5,400,27.6428952006044,28.2817295624865,27.6428952006044,28.2817295624865,601.094779668256,0.0,1.0
2004-01-02,41.54,41.54,41.54,41.54,0,27.6428952006044,27.6428952006044,27.6428952006044,27.6428952006044,0,0.0,1.0
2004-01-05,43.5,44.969,43.0,43.0,3200,28.9471820227803,29.9247316869519,28.6144557926334,28.6144557926334,4808.75823734604,0.0,1.0
2004-01-06,43.6,43.6,43.6,43.6,600,29.0137272688096,29.0137272688096,29.0137272688096,29.0137272688096,901.642169502385,0.0,1.0
2004-01-07,43.23,43.23,43.23,43.23,0,29.0137272688096,29.0137272688096,29.0137272688096,29.0137272688096,0,0.37,1.0
2004-01-08,43.23,43.23,43.23,43.23,0,29.0137272688096,29.0137272688096,29.0137272688096,29.0137272688096,0,0.0,1.0
2004-01-09,44.23,44.23,44.23,44.23,100,29.6848752509704,29.6848752509704,29.6848752509704,29.6848752509704,148.998436496896,0.0,1.0
2004-01-12,44.23,44.23,44.23,44.23,0,29.6848752509704,29.6848752509704,29.6848752509704,29.6848752509704,0,0.0,1.0
2004-01-13,43.5,43.5,43.5,43.5,300,29.1949372239931,29.1949372239931,29.1949372239931,29.1949372239931,446.995309490688,0.0,1.0
2004-01-14,44.0,44.001,44.0,44.001,200,29.5305112150734,29.5311823630556,29.5305112150734,29.5311823630556,297.996872993793,0.0,1.0
2004-01-15,44.0,44.0,44.0,44.0,0,29.5305112150734,29.5305112150734,29.5305112150734,29.5305112150734,0,0.0,1.0
2004-01-16,44.25,44.25,44.25,44.25,100,29.6982982106136,29.6982982106136,29.6982982106136,29.6982982106136,148.998436496896,0.0,1.0
2004-01-20,43.55,43.55,43.55,43.55,200,29.2284946231011,29.2284946231011,29.2284946231011,29.2284946231011,297.996872993792,0.0,1.0
2004-01-21,43.782,44.0,43.782,44.0,300,29.3842009549624,29.5305112150734,29.3842009549624,29.5305112150734,446.995309490688,0.0,1.0
2004-01-22,44.719,44.719,44.719,44.719,100,30.013066614247,30.013066614247,30.013066614247,30.013066614247,148.998436496896,0.0,1.0
2004-01-23,43.701,43.701,43.6899,43.6899,400,29.3298379684074,29.3298379684074,29.3223882258054,29.3223882258054,595.993745987584,0.0,1.0
2004-01-26,43.8,44.73,43.63,44.73,7000,29.3962816186413,30.0204492420508,29.282186461674,30.0204492420508,10429.8905547827,0.0,1.0
2004-01-27,43.85,43.9,43.75,43.75,5200,29.4298390177493,29.4633964168574,29.3627242195332,29.3627242195332,7747.91869783861,0.0,1.0
2004-01-28,43.73,43.88,43.73,43.88,2400,29.34930125989,29.4499734572141,29.34930125989,29.4499734572141,3575.96247592551,0.0,1.0
2004-01-29,43.8,43.8,43.8,43.8,1300,29.3962816186413,29.3962816186413,29.3962816186413,29.3962816186413,1936.97967445965,0.0,1.0
2004-01-30,43.63,43.99,43.63,43.99,1700,29.282186461674,29.5237997352518,29.282186461674,29.5237997352518,2532.97342044723,0.0,1.0
2004-02-02,43.63,43.63,43.63,43.63,0,29.282186461674,29.282186461674,29.282186461674,29.282186461674,0,0.0,1.0
2004-02-03,43.5,43.632,43.5,43.632,600,29.1949372239931,29.2835287576383,29.1949372239931,29.2835287576383,893.990618981376,0.0,1.0
2004-02-04,43.5,43.5,43.5,43.5,0,29.1949372239931,29.1949372239931,29.1949372239931,29.1949372239931,0,0.0,1.0
2004-02-05,42.96,43.15,42.96,43.13,700,28.8325173136262,28.9600354302368,28.8325173136262,28.9466124705936,1042.98905547827,0.0,1.0
2004-02-06,42.63,42.63,42.63,42.63,100,28.6110384795132,28.6110384795132,28.6110384795132,28.6110384795132,148.998436496896,0.0,1.0
2004-02-09,42.62,42.62,42.62,42.62,300,28.6043269996916,28.6043269996916,28.6043269996916,28.6043269996916,446.995309490688,0.0,1.0
2004-02-10,42.1,42.5,42.1,42.5,700,28.255330048968,28.5237892418323,28.255330048968,28.5237892418323,1042.98905547827,0.0,1.0
2004-02-11,42.099,42.35,42.099,42.35,300,28.2546589009858,28.4231170445082,28.2546589009858,28.4231170445082,446.995309490689,0.0,1.0
2004-02-12,41.849,41.849,41.849,41.849,100,28.0868719054456,28.0868719054456,28.0868719054456,28.0868719054456,148.998436496896,0.0,1.0
2004-02-13,41.64,42.02,41.64,41.9,1200,27.946601977174,28.2016382103951,27.946601977174,28.1211004525358,1787.98123796276,0.0,1.0
2004-02-17,41.1,41.63,41.1,41.63,500,27.5841820668072,27.9398904973524,27.5841820668072,27.9398904973524,744.992182484482,0.0,1.0
2004-02-18,40.5,41.049,40.5,41.0,1000,27.1814932775108,27.549953519717,27.1814932775108,27.5170672685912,1489.98436496896,0.0,1.0
2004-02-19,40.5,40.5,40.5,40.5,0,27.1814932775108,27.1814932775108,27.1814932775108,27.1814932775108,0,0.0,1.0
2004-02-20,39.521,40.0,39.521,40.0,300,26.5244394029754,26.8459192864304,26.5244394029754,26.8459192864304,446.995309490688,0.0,1.0
2004-02-23,39.75,39.75,39.75,39.75,200,26.6781322908902,26.6781322908902,26.6781322908902,26.6781322908902,297.996872993792,0.0,1.0
2004-02-24,40.0,40.05,39.63,40.0,3300,26.8459192864304,26.8794766855384,26.5975945330309,26.8459192864304,4916.94840439757,0.0,1.0
2004-02-25,39.9,40.25,39.9,40.22,3400,26.7788044882143,27.0137062819706,26.7788044882143,26.9935718425058,5065.94684089447,0.0,1.0
2004-02-26,40.2,40.2,40.1,40.1,1800,26.9801488828625,26.9801488828625,26.9130340846465,26.9130340846465,2681.97185694414,0.0,1.0
2004-02-27,40.0,41.25,39.75,39.75,2200,26.8459192864304,27.6848542641313,26.6781322908902,26.6781322908902,3277.96560293172,0.0,1.0
2004-03-01,40.15,40.5,40.1,40.5,2100,26.9465914837545,27.1814932775108,26.9130340846465,27.1814932775108,3128.96716643482,0.0,1.0
2004-03-02,40.0,40.0,40.0,40.0,200,26.8459192864304,26.8459192864304,26.8459192864304,26.8459192864304,297.996872993792,0.0,1.0
2004-03-03,40.0,40.0,40.0,40.0,0,26.8459192864304,26.8459192864304,26.8459192864304,26.8459192864304,0,0.0,1.0
2004-03-04,42.4,42.4,39.69,39.69,200,28.4566744436162,28.4566744436162,26.6378634119606,26.6378634119606,297.996872993793,0.0,1.0
2004-03-05,41.75,41.75,41.75,41.75,200,28.0204282552117,28.0204282552117,28.0204282552117,28.0204282552117,297.996872993793,0.0,1.0
2004-03-08,41.75,41.75,41.75,41.75,0,28.0204282552117,28.0204282552117,28.0204282552117,28.0204282552117,0,0.0,1.0
2004-03-09,41.75,41.75,41.75,41.75,0,28.0204282552117,28.0204282552117,28.0204282552117,28.0204282552117,0,0.0,1.0
2004-03-10,41.75,41.75,41.75,41.75,0,28.0204282552117,28.0204282552117,28.0204282552117,28.0204282552117,0,0.0,1.0
2004-03-11,41.75,41.75,41.75,41.75,0,28.0204282552117,28.0204282552117,28.0204282552117,28.0204282552117,0,0.0,1.0
2004-03-12,43.6,43.6,43.6,43.6,300,29.2620520222091,29.2620520222091,29.2620520222091,29.2620520222091,446.995309490689,0.0,1.0
2004-03-15,43.6,43.6,43.6,43.6,0,29.2620520222091,29.2620520222091,29.2620520222091,29.2620520222091,0,0.0,1.0
2004-03-16,43.6,43.6,43.6,43.6,0,29.2620520222091,29.2620520222091,29.2620520222091,29.2620520222091,0,0.0,1.0
2004-03-17,43.6,43.6,43.6,43.6,0,29.2620520222091,29.2620520222091,29.2620520222091,29.2620520222091,0,0.0,1.0
2004-03-18,40.6,40.63,40.6,40.63,4300,27.2486080757268,27.2687425151917,27.2486080757268,27.2687425151917,6406.93276936655,0.0,1.0
2004-03-19,41.0,41.0,40.6,40.6,3700,27.5170672685912,27.5170672685912,27.2486080757268,27.2486080757268,5512.94215038515,0.0,1.0
2004-03-22,40.0,40.0,40.0,40.0,8400,26.8459192864304,26.8459192864304,26.8459192864304,26.8459192864304,12515.8686657393,0.0,1.0
2004-03-23,39.5,40.1,39.5,40.01,9900,26.51034529535,26.9130340846465,26.51034529535,26.852630766252,14750.8452131927,0.0,1.0
2004-03-24,39.73,39.73,39.73,39.73,600,26.664709331247,26.664709331247,26.664709331247,26.664709331247,893.990618981377,0.0,1.0
2004-03-25,40.0,40.0,39.0,40.0,1800,26.8459192864304,26.8459192864304,26.1747713042696,26.8459192864304,2681.97185694413,0.0,1.0
2004-03-26,40.0,40.0,40.0,40.0,0,26.8459192864304,26.8459192864304,26.8459192864304,26.8459192864304,0,0.0,1.0
2004-03-29,39.9,39.9,39.9,39.9,200,26.7788044882143,26.7788044882143,26.7788044882143,26.7788044882143,297.996872993793,0.0,1.0
2004-03-30,39.75,39.76,39.5,39.5,1800,26.6781322908902,26.6848437707118,26.51034529535,26.51034529535,2681.97185694413,0.0,1.0
2004-03-31,39.75,39.75,39.75,39.75,0,26.6781322908902,26.6781322908902,26.6781322908902,26.6781322908902,0,0.0,1.0
2004-04-01,40.0,40.0,39.998,39.998,300,26.8459192864304,26.8459192864304,26.8445769904661,26.8445769904661,446.995309490688,0.0,1.0
2004-04-02,40.55,40.55,39.5,39.5,1100,27.2150506766188,27.2150506766188,26.51034529535,26.51034529535,1638.98280146586,0.0,1.0
2004-04-05,41.99,41.99,40.55,40.55,1500,28.1815037709303,28.1815037709303,27.2150506766188,27.2150506766188,2234.97654745344,0.0,1.0
2004-04-06,41.99,41.99,41.99,41.99,0,28.1815037709303,28.1815037709303,28.1815037709303,28.1815037709303,0,0.0,1.0
2004-04-07,40.0,40.0,40.0,40.0,100,26.9667259232193,26.9667259232193,26.9667259232193,26.9667259232193,148.330947234342,0.18,1.0
2004-04-08,41.25,41.25,40.5,40.5,1300,27.8094361083199,27.8094361083199,27.3038099972596,27.3038099972596,1928.30231404644,0.0,1.0
2004-04-12,41.25,41.25,41.25,41.25,0,27.8094361083199,27.8094361083199,27.8094361083199,27.8094361083199,0,0.0,1.0
2004-04-13,40.82,40.82,40.82,40.82,100,27.5195438046453,27.5195438046453,27.5195438046453,27.5195438046453,148.330947234342,0.0,1.0
2004-04-14,41.0,41.4,40.99,41.0,1500,27.6408940712998,27.910561330532,27.634152389819,27.6408940712998,2224.96420851513,0.0,1.0
2004-04-15,40.63,40.63,40.11,40.12,3900,27.39145185651,27.39145185651,27.0408844195082,27.047626100989,5784.90694213933,0.0,1.0
2004-04-16,40.63,40.63,40.63,40.63,0,27.39145185651,27.39145185651,27.39145185651,27.39145185651,0,0.0,1.0
2004-04-19,40.5,40.5,40.5,40.5,100,27.3038099972596,27.3038099972596,27.3038099972596,27.3038099972596,148.330947234342,0.0,1.0
2004-04-20,40.5,40.5,40.5,40.5,0,27.3038099972596,27.3038099972596,27.3038099972596,27.3038099972596,0,0.0,1.0
2004-04-21,40.5,40.5,40.5,40.5,2000,27.3038099972596,27.3038099972596,27.3038099972596,27.3038099972596,2966.61894468683,0.0,1.0
2004-04-22,40.5,40.5,40.5,40.5,0,27.3038099972596,27.3038099972596,27.3038099972596,27.3038099972596,0,0.0,1.0
2004-04-23,42.0,42.0,41.49,41.49,2000,28.3150622193803,28.3150622193803,27.9712364638592,27.9712364638592,2966.61894468683,0.0,1.0
2004-04-26,42.0,42.0,42.0,42.0,0,28.3150622193803,28.3150622193803,28.3150622193803,28.3150622193803,0,0.0,1.0
2004-04-27,42.0,42.0,42.0,42.0,0,28.3150622193803,28.3150622193803,28.3150622193803,28.3150622193803,0,0.0,1.0
2004-04-28,40.5,40.5,40.5,40.5,200,27.3038099972596,27.3038099972596,27.3038099972596,27.3038099972596,296.661894468683,0.0,1.0
2004-04-29,40.5,40.5,40.5,40.5,200,27.3038099972596,27.3038099972596,27.3038099972596,27.3038099972596,296.661894468683,0.0,1.0
2004-04-30,40.5,40.5,40.5,40.5,0,27.3038099972596,27.3038099972596,27.3038099972596,27.3038099972596,0,0.0,1.0
2004-05-03,40.75,40.75,40.75,40.75,200,27.4723520342797,27.4723520342797,27.4723520342797,27.4723520342797,296.661894468683,0.0,1.0
2004-05-04,40.75,40.75,40.75,40.75,0,27.4723520342797,27.4723520342797,27.4723520342797,27.4723520342797,0,0.0,1.0
2004-05-05,40.75,40.75,40.75,40.75,0,27.4723520342797,27.4723520342797,27.4723520342797,27.4723520342797,0,0.0,1.0
2004-05-06,40.75,40.75,40.75,40.75,0,27.4723520342797,27.4723520342797,27.4723520342797,27.4723520342797,0,0.0,1.0
2004-05-07,40.75,40.75,40.75,40.75,0,27.4723520342797,27.4723520342797,27.4723520342797,27.4723520342797,0,0.0,1.0
2004-05-10,41.74,41.77,40.6,40.6,1000,28.1397785008794,28.1600035453218,27.3712268120676,27.3712268120676,1483.30947234342,0.0,1.0
2004-05-11,41.0,41.0,40.01,40.75,6400,27.6408940712998,27.6408940712998,26.9734676047001,27.4723520342797,9493.18062299787,0.0,1.0
2004-05-12,40.99,40.99,40.13,40.13,600,27.634152389819,27.634152389819,27.0543677824698,27.0543677824698,889.98568340605,0.0,1.0
2004-05-13,40.99,40.99,40.98,40.98,700,27.634152389819,27.634152389819,27.6274107083382,27.6274107083382,1038.31663064039,0.0,1.0
2004-05-14,40.7,40.7,40.7,40.7,700,27.4386436268757,27.4386436268757,27.4386436268757,27.4386436268757,1038.31663064039,0.0,1.0
2004-05-17,40.99,40.99,40.99,40.99,200,27.634152389819,27.634152389819,27.634152389819,27.634152389819,296.661894468683,0.0,1.0
2004-05-18,40.755,40.755,40.755,40.755,500,27.4757228750201,27.4757228750201,27.4757228750201,27.4757228750201,741.654736171708,0.0,1.0
2004-05-19,40.76,40.76,40.76,40.76,0,27.4790937157605,27.4790937157605,27.4790937157605,27.4790937157605,0,0.0,1.0
2004-05-20,40.76,40.76,40.76,40.76,0,27.4790937157605,27.4790937157605,27.4790937157605,27.4790937157605,0,0.0,1.0
2004-05-21,40.75,40.76,40.75,40.76,500,27.4723520342797,27.4790937157605,27.4723520342797,27.4790937157605,741.654736171708,0.0,1.0
2004-05-24,40.75,40.75,40.75,40.75,800,27.4723520342797,27.4723520342797,27.4723520342797,27.4723520342797,1186.64757787473,0.0,1.0
2004-05-25,40.7,40.7,40.65,40.65,1000,27.4386436268757,27.4386436268757,27.4049352194716,27.4049352194716,1483.30947234342,0.0,1.0
2004-05-26,40.7,40.7,40.7,40.7,0,27.4386436268757,27.4386436268757,27.4386436268757,27.4386436268757,0,0.0,1.0
2004-05-27,40.7,40.7,40.7,40.7,0,27.4386436268757,27.4386436268757,27.4386436268757,27.4386436268757,0,0.0,1.0
2004-05-28,41.0,41.25,40.7,41.25,4200,27.6408940712998,27.8094361083199,27.4386436268757,27.8094361083199,6229.89978384235,0.0,1.0
2004-06-01,41.0,41.0,41.0,41.0,0,27.6408940712998,27.6408940712998,27.6408940712998,27.6408940712998,0,0.0,1.0
2004-06-02,41.0,41.0,41.0,41.0,0,27.6408940712998,27.6408940712998,27.6408940712998,27.6408940712998,0,0.0,1.0
2004-06-03,41.0,41.0,41.0,41.0,0,27.6408940712998,27.6408940712998,27.6408940712998,27.6408940712998,0,0.0,1.0
2004-06-04,41.36,41.36,40.0,40.01,500,27.8835946046088,27.8835946046088,26.9667259232193,26.9734676047001,741.654736171708,0.0,1.0
2004-06-07,40.64,40.65,40.49,40.49,1300,27.3981935379908,27.4049352194716,27.2970683157788,27.2970683157788,1928.30231404644,0.0,1.0
2004-06-08,40.64,40.64,40.64,40.64,0,27.3981935379908,27.3981935379908,27.3981935379908,27.3981935379908,0,0.0,1.0
2004-06-09,40.06,41.37,40.06,41.37,200,27.0071760121042,27.8903362860896,27.0071760121042,27.8903362860896,296.661894468683,0.0,1.0
2004-06-10,41.35,41.35,40.39,41.33,1200,27.876852923128,27.876852923128,27.2296515009707,27.8633695601664,1779.9713668121,0.0,1.0
2004-06-14,41.35,41.35,40.022,40.022,600,27.876852923128,27.876852923128,26.9815576224771,26.9815576224771,889.98568340605,0.0,1.0
2004-06-15,41.35,41.35,41.35,41.35,0,27.876852923128,27.876852923128,27.876852923128,27.876852923128,0,0.0,1.0
2004-06-16,41.35,41.35,41.35,41.35,0,27.876852923128,27.876852923128,27.876852923128,27.876852923128,0,0.0,1.0
2004-06-17,41.35,41.35,41.35,41.35,0,27.876852923128,27.876852923128,27.876852923128,27.876852923128,0,0.0,1.0
2004-06-18,41.35,41.35,41.35,41.35,0,27.876852923128,27.876852923128,27.876852923128,27.876852923128,0,0.0,1.0
2004-06-21,40.01,40.01,40.01,40.01,200,26.9734676047001,26.9734676047001,26.9734676047001,26.9734676047001,296.661894468684,0.0,1.0
2004-06-22,40.25,40.25,40.25,40.25,21400,27.1352679602394,27.1352679602394,27.1352679602394,27.1352679602394,31742.8227081492,0.0,1.0
2004-06-23,40.5,40.5,40.5,40.5,300,27.3038099972596,27.3038099972596,27.3038099972596,27.3038099972596,444.992841703025,0.0,1.0
2004-06-24,41.25,41.25,41.25,41.25,200,27.8094361083199,27.8094361083199,27.8094361083199,27.8094361083199,296.661894468684,0.0,1.0
2004-06-25,41.25,41.25,41.25,41.25,0,27.8094361083199,27.8094361083199,27.8094361083199,27.8094361083199,0,0.0,1.0
2004-06-28,41.0,41.0,41.0,41.0,300,27.6408940712998,27.6408940712998,27.6408940712998,27.6408940712998,444.992841703025,0.0,1.0
2004-06-29,40.99,41.25,40.5,41.25,2700,27.634152389819,27.8094361083199,27.3038099972596,27.8094361083199,4004.93557532723,0.0,1.0
2004-06-30,40.99,40.99,40.99,40.99,0,27.634152389819,27.634152389819,27.634152389819,27.634152389819,0,0.0,1.0
2004-07-01,41.0,41.0,41.0,41.0,500,27.6408940712998,27.6408940712998,27.6408940712998,27.6408940712998,741.654736171709,0.0,1.0
2004-07-02,41.25,41.25,41.25,41.25,100,27.8094361083199,27.8094361083199,27.8094361083199,27.8094361083199,148.330947234342,0.0,1.0
2004-07-06,40.5,40.5,40.5,40.5,500,27.3038099972596,27.3038099972596,27.3038099972596,27.3038099972596,741.654736171708,0.0,1.0
2004-07-07,40.32,40.32,40.32,40.32,0,27.3038099972596,27.3038099972596,27.3038099972596,27.3038099972596,0,0.18,1.0
2004-07-08,42.0,42.0,42.0,42.0,5000,28.4414687471454,28.4414687471454,28.4414687471454,28.4414687471454,7383.58492899834,0.0,1.0
2004-07-09,41.5,42.5,41.5,42.36,700,28.1028798334889,28.7800576608019,28.1028798334889,28.6852527649781,1033.70189005977,0.0,1.0
2004-07-12,41.0,41.0,41.0,41.0,200,27.7642909198324,27.7642909198324,27.7642909198324,27.7642909198324,295.343397159934,0.0,1.0
2004-07-13,42.498,42.498,42.498,42.498,200,28.7787033051472,28.7787033051472,28.7787033051472,28.7787033051472,295.343397159934,0.0,1.0
2004-07-14,42.5,42.5,42.5,42.5,0,28.7800576608019,28.7800576608019,28.7800576608019,28.7800576608019,0,0.0,1.0
2004-07-15,42.1,42.1,42.1,42.1,100,28.5091865298767,28.5091865298767,28.5091865298767,28.5091865298767,147.671698579967,0.0,1.0
2004-07-16,41.002,41.002,41.002,41.002,100,27.765645275487,27.765645275487,27.765645275487,27.765645275487,147.671698579967,0.0,1.0
2004-07-19,42.0,42.0,42.0,42.0,100,28.4414687471454,28.4414687471454,28.4414687471454,28.4414687471454,147.671698579967,0.0,1.0
2004-07-20,42.0,42.0,42.0,42.0,400,28.4414687471454,28.4414687471454,28.4414687471454,28.4414687471454,590.686794319867,0.0,1.0
2004-07-21,42.0,42.0,42.0,42.0,900,28.4414687471454,28.4414687471454,28.4414687471454,28.4414687471454,1329.0452872197,0.0,1.0
2004-07-22,41.4,41.4,41.4,41.4,100,28.0351620507576,28.0351620507576,28.0351620507576,28.0351620507576,147.671698579967,0.0,1.0
2004-07-23,42.0,42.0,42.0,42.0,400,28.4414687471454,28.4414687471454,28.4414687471454,28.4414687471454,590.686794319867,0.0,1.0
2004-07-26,41.75,42.0,41.75,42.0,9900,28.2721742903171,28.4414687471454,28.2721742903171,28.4414687471454,14619.4981594167,0.0,1.0
2004-07-27,41.75,41.75,41.75,41.75,0,28.2721742903171,28.2721742903171,28.2721742903171,28.2721742903171,0,0.0,1.0
2004-07-28,41.97,41.97,41.97,41.97,100,28.421153412326,28.421153412326,28.421153412326,28.421153412326,147.671698579967,0.0,1.0
2004-07-29,41.722,42.0,41.722,42.0,900,28.2532133111524,28.4414687471454,28.2532133111524,28.4414687471454,1329.0452872197,0.0,1.0
2004-07-30,41.7,41.7,41.7,41.7,1500,28.2383153989515,28.2383153989515,28.2383153989515,28.2383153989515,2215.0754786995,0.0,1.0
2004-08-02,41.01,41.07,40.79,41.01,2500,27.7710626981055,27.8116933677443,27.6220835760967,27.7710626981055,3691.79246449917,0.0,1.0
2004-08-03,41.01,41.01,41.01,41.01,0,27.7710626981055,27.7710626981055,27.7710626981055,27.7710626981055,0,0.0,1.0
2004-08-04,41.77,41.77,40.99,40.99,1300,28.2857178468634,28.2857178468634,27.7575191415593,27.7575191415593,1919.73208153957,0.0,1.0
2004-08-05,41.77,41.77,41.77,41.77,0,28.2857178468634,28.2857178468634,28.2857178468634,28.2857178468634,0,0.0,1.0
2004-08-06,41.6,41.6,41.6,41.6,200,28.1705976162202,28.1705976162202,28.1705976162202,28.1705976162202,295.343397159934,0.0,1.0
2004-08-09,41.6,41.6,41.6,41.6,100,28.1705976162202,28.1705976162202,28.1705976162202,28.1705976162202,147.671698579967,0.0,1.0
2004-08-10,41.112,41.112,41.112,41.112,200,27.8401348364915,27.8401348364915,27.8401348364915,27.8401348364915,295.343397159933,0.0,1.0
2004-08-11,41.11,41.11,41.11,41.11,0,27.8387804808368,27.8387804808368,27.8387804808368,27.8387804808368,0,0.0,1.0
2004-08-12,41.11,41.11,41.11,41.11,0,27.8387804808368,27.8387804808368,27.8387804808368,27.8387804808368,0,0.0,1.0
2004-08-13,41.6,41.6,41.6,41.6,100,28.1705976162202,28.1705976162202,28.1705976162202,28.1705976162202,147.671698579967,0.0,1.0
2004-08-16,41.6,41.6,41.6,41.6,200,28.1705976162202,28.1705976162202,28.1705976162202,28.1705976162202,295.343397159934,0.0,1.0
2004-08-17,41.55,41.6,41.53,41.6,1500,28.1367387248545,28.1705976162202,28.1231951683083,28.1705976162202,2215.07547869951,0.0,1.0
2004-08-18,41.26,41.5,41.26,41.5,200,27.9403571549338,28.1028798334889,27.9403571549338,28.1028798334889,295.343397159933,0.0,1.0
2004-08-19,41.45,41.45,41.45,41.45,500,28.0690209421232,28.0690209421232,28.0690209421232,28.0690209421232,738.358492899835,0.0,1.0
2004-08-20,41.5,41.5,41.45,41.5,2700,28.1028798334889,28.1028798334889,28.0690209421232,28.1028798334889,3987.1358616591,0.0,1.0
2004-08-23,41.3,41.45,41.3,41.45,2800,27.9674442680263,28.0690209421232,27.9674442680263,28.0690209421232,4134.80756023907,0.0,1.0
2004-08-24,41.87,42.37,41.49,41.49,3600,28.3534356295947,28.6920245432512,28.0961080552158,28.0961080552158,5316.18114887881,0.0,1.0
2004-08-25,41.65,41.8,41.65,41.8,22900,28.2044565075858,28.3060331816828,28.2044565075858,28.3060331816828,33816.8189748124,0.0,1.0
2004-08-26,42.4,42.4,41.65,41.65,4300,28.7123398780706,28.7123398780706,28.2044565075858,28.2044565075858,6349.88303893857,0.0,1.0
2004-08-27,41.75,41.75,41.75,41.75,300,28.2721742903171,28.2721742903171,28.2721742903171,28.2721742903171,443.015095739901,0.0,1.0
2004-08-30,41.6,41.6,41.15,41.15,700,28.1705976162202,28.1705976162202,27.8658675939293,27.8658675939293,1033.70189005977,0.0,1.0
2004-08-31,41.5,42.0,41.5,42.0,1200,28.1028798334889,28.4414687471454,28.1028798334889,28.4414687471454,1772.0603829596,0.0,1.0
2004-09-01,41.5,41.5,41.5,41.5,0,28.1028798334889,28.1028798334889,28.1028798334889,28.1028798334889,0,0.0,1.0
2004-09-02,42.0,42.0,42.0,42.0,100,28.4414687471454,28.4414687471454,28.4414687471454,28.4414687471454,147.671698579967,0.0,1.0
2004-09-03,42.0,42.0,42.0,42.0,0,28.4414687471454,28.4414687471454,28.4414687471454,28.4414687471454,0,0.0,1.0
2004-09-07,42.0,42.0,42.0,42.0,300,28.4414687471454,28.4414687471454,28.4414687471454,28.4414687471454,443.0150957399,0.0,1.0
2004-09-08,42.0,42.0,42.0,42.0,600,28.4414687471454,28.4414687471454,28.4414687471454,28.4414687471454,886.0301914798,0.0,1.0
2004-09-09,42.0,42.0,42.0,42.0,1500,28.4414687471454,28.4414687471454,28.4414687471454,28.4414687471454,2215.0754786995,0.0,1.0
2004-09-10,42.0,42.0,42.0,42.0,0,28.4414687471454,28.4414687471454,28.4414687471454,28.4414687471454,0,0.0,1.0
2004-09-13,42.0,42.0,42.0,42.0,0,28.4414687471454,28.4414687471454,28.4414687471454,28.4414687471454,0,0.0,1.0
2004-09-14,41.5,41.5,41.5,41.5,300,28.1028798334889,28.1028798334889,28.1028798334889,28.1028798334889,443.0150957399,0.0,1.0
2004-09-15,41.17,41.988,41.14,41.5,900,27.8794111504756,28.4333426132176,27.8590958156562,28.1028798334889,1329.0452872197,0.0,1.0
2004-09-16,42.0,42.0,42.0,42.0,300,28.4414687471454,28.4414687471454,28.4414687471454,28.4414687471454,443.0150957399,0.0,1.0
2004-09-17,42.0,42.0,42.0,42.0,0,28.4414687471454,28.4414687471454,28.4414687471454,28.4414687471454,0,0.0,1.0
2004-09-20,41.99,41.99,41.99,41.99,500,28.4346969688723,28.4346969688723,28.4346969688723,28.4346969688723,738.358492899833,0.0,1.0
2004-09-21,41.11,41.11,41.11,41.11,300,27.8387804808368,27.8387804808368,27.8387804808368,27.8387804808368,443.015095739901,0.0,1.0
2004-09-22,41.11,41.11,41.11,41.11,0,27.8387804808368,27.8387804808368,27.8387804808368,27.8387804808368,0,0.0,1.0
2004-09-23,41.11,41.11,41.11,41.11,0,27.8387804808368,27.8387804808368,27.8387804808368,27.8387804808368,0,0.0,1.0
2004-09-24,41.11,41.11,41.11,41.11,0,27.8387804808368,27.8387804808368,27.8387804808368,27.8387804808368,0,0.0,1.0
2004-09-27,41.11,41.11,41.11,41.11,0,27.8387804808368,27.8387804808368,27.8387804808368,27.8387804808368,0,0.0,1.0
2004-09-28,41.11,41.11,41.11,41.11,0,27.8387804808368,27.8387804808368,27.8387804808368,27.8387804808368,0,0.0,1.0
2004-09-29,41.11,41.11,41.11,41.11,0,27.8387804808368,27.8387804808368,27.8387804808368,27.8387804808368,0,0.0,1.0
2004-09-30,41.11,41.11,41.11,41.11,0,27.8387804808368,27.8387804808368,27.8387804808368,27.8387804808368,0,0.0,1.0
2004-10-01,41.11,41.11,41.11,41.11,0,27.8387804808368,27.8387804808368,27.8387804808368,27.8387804808368,0,0.0,1.0
2004-10-04,41.74,41.74,41.0,41.0,600,28.265402512044,28.265402512044,27.7642909198324,27.7642909198324,886.030191479801,0.0,1.0
2004-10-05,41.74,41.74,41.74,41.74,0,28.265402512044,28.265402512044,28.265402512044,28.265402512044,0,0.0,1.0
2004-10-06,41.95,41.95,41.949,41.949,1000,28.5362736429692,28.5362736429692,28.5355933980671,28.5355933980671,1470.05879340997,0.19,1.0
2004-10-07,41.16,41.16,41.15,41.15,400,27.9988801703126,27.9988801703126,27.9920777212916,27.9920777212916,588.023517363987,0.0,1.0
2004-10-08,41.16,41.16,41.16,41.16,0,27.9988801703126,27.9988801703126,27.9988801703126,27.9988801703126,0,0.0,1.0
2004-10-11,41.16,41.95,41.16,41.95,300,27.9988801703126,28.5362736429692,27.9988801703126,28.5362736429692,441.01763802299,0.0,1.0
2004-10-12,41.45,41.45,41.45,41.45,400,28.1961511919207,28.1961511919207,28.1961511919207,28.1961511919207,588.023517363988,0.0,1.0
2004-10-13,41.45,41.45,41.45,41.45,0,28.1961511919207,28.1961511919207,28.1961511919207,28.1961511919207,0,0.0,1.0
2004-10-14,41.15,41.15,41.15,41.15,200,27.9920777212916,27.9920777212916,27.9920777212916,27.9920777212916,294.011758681994,0.0,1.0
2004-10-15,41.5,41.5,41.15,41.5,800,28.2301634370255,28.2301634370255,27.9920777212916,28.2301634370255,1176.04703472798,0.0,1.0
2004-10-18,41.5,41.5,41.5,41.5,1800,28.2301634370255,28.2301634370255,28.2301634370255,28.2301634370255,2646.10582813795,0.0,1.0
2004-10-19,41.25,41.25,41.25,41.25,100,28.0601022115013,28.0601022115013,28.0601022115013,28.0601022115013,147.005879340997,0.0,1.0
2004-10-20,41.25,41.25,41.25,41.25,0,28.0601022115013,28.0601022115013,28.0601022115013,28.0601022115013,0,0.0,1.0
2004-10-21,41.5,41.5,41.5,41.5,1800,28.2301634370255,28.2301634370255,28.2301634370255,28.2301634370255,2646.10582813795,0.0,1.0
2004-10-22,41.5,41.5,41.5,41.5,5300,28.2301634370255,28.2301634370255,28.2301634370255,28.2301634370255,7791.31160507285,0.0,1.0
2004-10-25,41.0,41.25,41.0,41.25,800,27.890040985977,28.0601022115013,27.890040985977,28.0601022115013,1176.04703472798,0.0,1.0
2004-10-26,41.5,41.5,41.5,41.5,2600,28.2301634370255,28.2301634370255,28.2301634370255,28.2301634370255,3822.15286286593,0.0,1.0
2004-10-27,41.5,41.5,41.5,41.5,1200,28.2301634370255,28.2301634370255,28.2301634370255,28.2301634370255,1764.07055209197,0.0,1.0
2004-10-28,41.5,41.5,41.5,41.5,0,28.2301634370255,28.2301634370255,28.2301634370255,28.2301634370255,0,0.0,1.0
2004-10-29,41.5,41.5,41.5,41.5,0,28.2301634370255,28.2301634370255,28.2301634370255,28.2301634370255,0,0.0,1.0
2004-11-01,39.7,41.5,39.7,41.5,4200,27.0057226132509,28.2301634370255,27.0057226132509,28.2301634370255,6174.24693232188,0.0,1.0
2004-11-02,40.0,40.0,39.99,40.0,800,27.20979608388,27.20979608388,27.2029936348591,27.20979608388,1176.04703472798,0.0,1.0
2004-11-03,40.0,41.748,39.502,41.748,1100,27.20979608388,28.3988641727456,26.8710341226357,28.3988641727456,1617.06467275097,0.0,1.0
2004-11-04,40.0,40.0,40.0,40.0,0,27.20979608388,27.20979608388,27.20979608388,27.20979608388,0,0.0,1.0
2004-11-05,40.0,40.0,40.0,40.0,0,27.20979608388,27.20979608388,27.20979608388,27.20979608388,0,0.0,1.0
2004-11-08,40.0,40.0,40.0,40.0,0,27.20979608388,27.20979608388,27.20979608388,27.20979608388,0,0.0,1.0
2004-11-09,40.0,40.0,40.0,40.0,0,27.20979608388,27.20979608388,27.20979608388,27.20979608388,0,0.0,1.0
2004-11-10,40.0,40.0,40.0,40.0,0,27.20979608388,27.20979608388,27.20979608388,27.20979608388,0,0.0,1.0
2004-11-11,41.7,41.7,41.7,41.7,100,28.366212417445,28.366212417445,28.366212417445,28.366212417445,147.005879340997,0.0,1.0
2004-11-12,41.7,41.7,41.7,41.7,0,28.366212417445,28.366212417445,28.366212417445,28.366212417445,0,0.0,1.0
2004-11-15,41.65,41.65,41.65,41.65,200,28.3322001723401,28.3322001723401,28.3322001723401,28.3322001723401,294.011758681994,0.0,1.0
2004-11-16,40.78,40.78,40.75,40.75,500,27.7403871075157,27.7403871075157,27.7199797604528,27.7199797604528,735.029396704985,0.0,1.0
2004-11-17,40.55,40.76,40.55,40.76,1100,27.5839307800334,27.7267822094738,27.5839307800334,27.7267822094738,1617.06467275097,0.0,1.0
2004-11-18,40.75,40.75,40.75,40.75,200,27.7199797604528,27.7199797604528,27.7199797604528,27.7199797604528,294.011758681994,0.0,1.0
2004-11-19,40.75,40.75,40.75,40.75,0,27.7199797604528,27.7199797604528,27.7199797604528,27.7199797604528,0,0.0,1.0
2004-11-22,40.75,40.75,40.75,40.75,0,27.7199797604528,27.7199797604528,27.7199797604528,27.7199797604528,0,0.0,1.0
2004-11-23,40.75,40.75,40.75,40.75,0,27.7199797604528,27.7199797604528,27.7199797604528,27.7199797604528,0,0.0,1.0
2004-11-24,40.75,40.75,40.75,40.75,0,27.7199797604528,27.7199797604528,27.7199797604528,27.7199797604528,0,0.0,1.0
2004-11-26,42.41,42.41,42.41,42.41,200,28.8491862979338,28.8491862979338,28.8491862979338,28.8491862979338,294.011758681994,0.0,1.0
2004-11-29,42.41,42.41,42.41,42.41,0,28.8491862979338,28.8491862979338,28.8491862979338,28.8491862979338,0,0.0,1.0
2004-11-30,42.75,42.75,42.0,42.25,800,29.0804695646468,29.0804695646468,28.5702858880741,28.7403471135983,1176.04703472798,0.0,1.0
2004-12-01,42.31,42.75,42.31,42.75,10100,28.7811618077241,29.0804695646468,28.7811618077241,29.0804695646468,14847.5938134407,0.0,1.0
2004-12-02,42.31,42.31,42.31,42.31,0,28.7811618077241,28.7811618077241,28.7811618077241,28.7811618077241,0,0.0,1.0
2004-12-03,42.25,43.0,42.25,42.75,1800,28.7403471135983,29.2505307901711,28.7403471135983,29.0804695646468,2646.10582813794,0.0,1.0
2004-12-06,42.25,42.25,42.25,42.25,0,28.7403471135983,28.7403471135983,28.7403471135983,28.7403471135983,0,0.0,1.0
2004-12-07,42.25,42.25,42.25,42.25,0,28.7403471135983,28.7403471135983,28.7403471135983,28.7403471135983,0,0.0,1.0
2004-12-08,42.95,42.95,42.25,42.25,400,29.2165185450662,29.2165185450662,28.7403471135983,28.7403471135983,588.023517363988,0.0,1.0
2004-12-09,42.95,42.95,42.95,42.95,0,29.2165185450662,29.2165185450662,29.2165185450662,29.2165185450662,0,0.0,1.0
2004-12-10,42.95,42.95,42.95,42.95,0,29.2165185450662,29.2165185450662,29.2165185450662,29.2165185450662,0,0.0,1.0
2004-12-13,42.5,42.5,42.5,42.5,200,28.9104083391226,28.9104083391226,28.9104083391226,28.9104083391226,294.011758681993,0.0,1.0
2004-12-14,42.5,42.5,42.5,42.5,0,28.9104083391226,28.9104083391226,28.9104083391226,28.9104083391226,0,0.0,1.0
2004-12-15,42.5,42.5,42.5,42.5,0,28.9104083391226,28.9104083391226,28.9104083391226,28.9104083391226,0,0.0,1.0
2004-12-16,42.5,42.5,42.5,42.5,0,28.9104083391226,28.9104083391226,28.9104083391226,28.9104083391226,0,0.0,1.0
2004-12-17,42.5,42.5,42.5,42.5,0,28.9104083391226,28.9104083391226,28.9104083391226,28.9104083391226,0,0.0,1.0
2004-12-20,42.55,42.55,42.51,42.51,600,28.9444205842274,28.9444205842274,28.9172107881435,28.9172107881435,882.035276045981,0.0,1.0
2004-12-21,42.55,42.55,42.55,42.55,0,28.9444205842274,28.9444205842274,28.9444205842274,28.9444205842274,0,0.0,1.0
2004-12-22,42.88,43.0,42.5,42.75,6900,29.1689014019194,29.2505307901711,28.9104083391226,29.0804695646468,10143.4056745288,0.0,1.0
2004-12-23,43.65,43.65,43.62,43.64,1600,29.6926899765341,29.6926899765341,29.6722826294712,29.6858875275131,2352.09406945595,0.0,1.0
2004-12-27,43.65,43.65,43.65,43.65,0,29.6926899765341,29.6926899765341,29.6926899765341,29.6926899765341,0,0.0,1.0
2004-12-28,43.65,43.65,43.65,43.65,0,29.6926899765341,29.6926899765341,29.6926899765341,29.6926899765341,0,0.0,1.0
2004-12-29,43.9,43.9,43.89,43.89,300,29.8627512020584,29.8627512020584,29.8559487530374,29.8559487530374,441.01763802299,0.0,1.0
2004-12-30,43.9,43.9,43.9,43.9,0,29.8627512020584,29.8627512020584,29.8627512020584,29.8627512020584,0,0.0,1.0
2004-12-31,43.9,43.9,43.9,43.9,0,29.8627512020584,29.8627512020584,29.8627512020584,29.8627512020584,0,0.0,1.0
2005-01-03,43.51,43.51,43.51,43.51,500,29.5974556902405,29.5974556902405,29.5974556902405,29.5974556902405,735.029396704985,0.0,1.0
2005-01-04,43.0,43.01,42.26,42.26,1000,29.2505307901711,29.257333239192,28.7471495626193,28.7471495626193,1470.05879340997,0.0,1.0
2005-01-05,43.0,43.0,43.0,43.0,0,29.2505307901711,29.2505307901711,29.2505307901711,29.2505307901711,0,0.0,1.0
2005-01-06,42.39,42.39,42.39,42.39,100,29.1008769117097,29.1008769117097,29.1008769117097,29.1008769117097,145.665713540553,0.39,1.0
2005-01-07,42.75,42.75,42.25,42.5,3200,29.3480181169047,29.3480181169047,29.0047664430228,29.1763922799637,4661.3028332977,0.0,1.0
2005-01-10,42.75,42.75,42.141,42.141,1200,29.3480181169047,29.3480181169047,28.9299375781165,28.9299375781165,1747.98856248664,0.0,1.0
2005-01-11,42.75,42.75,42.75,42.75,0,29.3480181169047,29.3480181169047,29.3480181169047,29.3480181169047,0,0.0,1.0
2005-01-12,42.2,43.0,42.2,42.55,2000,28.9704412756346,29.5196439538457,28.9704412756346,29.2107174473519,2913.31427081106,0.0,1.0
2005-01-13,42.2,42.2,42.2,42.2,0,28.9704412756346,28.9704412756346,28.9704412756346,28.9704412756346,0,0.0,1.0
2005-01-14,42.75,42.75,42.15,42.15,400,29.3480181169047,29.3480181169047,28.9361161082464,28.9361161082464,582.662854162212,0.0,1.0
2005-01-18,42.67,42.67,42.15,42.15,1200,29.2930978490836,29.2930978490836,28.9361161082464,28.9361161082464,1747.98856248664,0.0,1.0
2005-01-19,42.75,42.75,42.62,42.75,4500,29.3480181169047,29.3480181169047,29.2587726816954,29.3480181169047,6554.95710932489,0.0,1.0
2005-01-20,42.9,43.76,42.9,43.76,300,29.4509936190693,30.0413864981462,29.4509936190693,30.0413864981462,436.997140621659,0.0,1.0
2005-01-21,43.49,43.49,42.87,42.88,400,29.85603059425,29.85603059425,29.4303985186364,29.437263552114,582.662854162211,0.0,1.0
2005-01-24,43.49,43.49,43.49,43.49,0,29.85603059425,29.85603059425,29.85603059425,29.85603059425,0,0.0,1.0
2005-01-25,43.49,43.49,43.49,43.49,0,29.85603059425,29.85603059425,29.85603059425,29.85603059425,0,0.0,1.0
2005-01-26,43.49,43.49,43.49,43.49,0,29.85603059425,29.85603059425,29.85603059425,29.85603059425,0,0.0,1.0
2005-01-27,42.5,44.0,42.5,44.0,500,29.1763922799637,30.2061473016095,29.1763922799637,30.2061473016095,728.328567702766,0.0,1.0
2005-01-28,42.5,42.5,42.5,42.5,0,29.1763922799637,29.1763922799637,29.1763922799637,29.1763922799637,0,0.0,1.0
2005-01-31,42.5,42.5,42.25,42.25,1100,29.1763922799637,29.1763922799637,29.0047664430228,29.0047664430228,1602.32284894609,0.0,1.0
2005-02-01,43.72,43.72,42.5,42.5,5000,30.0139263642356,30.0139263642356,29.1763922799637,29.1763922799637,7283.28567702766,0.0,1.0
2005-02-02,43.72,43.72,43.72,43.72,0,30.0139263642356,30.0139263642356,30.0139263642356,30.0139263642356,0,0.0,1.0
2005-02-03,44.0,44.0,43.75,43.75,600,30.2061473016095,30.2061473016095,30.0345214646686,30.0345214646686,873.994281243318,0.0,1.0
2005-02-04,44.5,44.5,44.0,44.0,200,30.5493989754914,30.5493989754914,30.2061473016095,30.2061473016095,291.331427081106,0.0,1.0
2005-02-07,44.5,44.5,44.5,44.5,0,30.5493989754914,30.5493989754914,30.5493989754914,30.5493989754914,0,0.0,1.0
2005-02-08,44.5,44.5,44.5,44.5,0,30.5493989754914,30.5493989754914,30.5493989754914,30.5493989754914,0,0.0,1.0
2005-02-09,44.5,44.5,44.5,44.5,0,30.5493989754914,30.5493989754914,30.5493989754914,30.5493989754914,0,0.0,1.0
2005-02-10,44.5,44.5,43.661,43.661,600,30.5493989754914,30.5493989754914,29.9734226667176,29.9734226667176,873.994281243319,0.0,1.0
2005-02-11,44.5,44.5,44.5,44.5,0,30.5493989754914,30.5493989754914,30.5493989754914,30.5493989754914,0,0.0,1.0
2005-02-14,44.5,44.5,44.5,44.5,0,30.5493989754914,30.5493989754914,30.5493989754914,30.5493989754914,0,0.0,1.0
2005-02-15,44.5,44.5,44.25,44.25,700,30.5493989754914,30.5493989754914,30.3777731385505,30.3777731385505,1019.65999478387,0.0,1.0
2005-02-16,44.5,44.5,44.5,44.5,0,30.5493989754914,30.5493989754914,30.5493989754914,30.5493989754914,0,0.0,1.0
2005-02-17,43.75,43.75,43.75,43.75,400,30.0345214646686,30.0345214646686,30.0345214646686,30.0345214646686,582.662854162211,0.0,1.0
2005-02-18,43.63,44.0,43.03,44.0,4700,29.9521410629369,30.2061473016095,29.5402390542786,30.2061473016095,6846.28853640599,0.0,1.0
2005-02-22,43.5,43.5,43.5,43.5,300,29.8628956277276,29.8628956277276,29.8628956277276,29.8628956277276,436.997140621659,0.0,1.0
2005-02-23,43.24,43.24,43.24,43.24,100,29.684404757309,29.684404757309,29.684404757309,29.684404757309,145.665713540553,0.0,1.0
2005-02-24,42.75,42.75,42.75,42.75,200,29.3480181169047,29.3480181169047,29.3480181169047,29.3480181169047,291.331427081106,0.0,1.0
2005-02-25,42.75,42.75,42.75,42.75,0,29.3480181169047,29.3480181169047,29.3480181169047,29.3480181169047,0,0.0,1.0
2005-02-28,42.751,42.751,42.75,42.75,400,29.3487046202525,29.3487046202525,29.3480181169047,29.3480181169047,582.662854162211,0.0,1.0
2005-03-01,42.75,42.75,42.75,42.75,0,29.3480181169047,29.3480181169047,29.3480181169047,29.3480181169047,0,0.0,1.0
2005-03-02,42.75,42.75,42.74,42.74,2600,29.3480181169047,29.3480181169047,29.3411530834271,29.3411530834271,3787.30855205438,0.0,1.0
2005-03-03,42.75,42.75,42.75,42.75,0,29.3480181169047,29.3480181169047,29.3480181169047,29.3480181169047,0,0.0,1.0
2005-03-04,43.2,43.2,43.2,43.2,300,29.6569446233984,29.6569446233984,29.6569446233984,29.6569446233984,436.99714062166,0.0,1.0
2005-03-07,43.0,43.2,42.39,42.5,700,29.5196439538457,29.6569446233984,29.1008769117097,29.1763922799637,1019.65999478387,0.0,1.0
2005-03-08,43.0,43.0,43.0,43.0,0,29.5196439538457,29.5196439538457,29.5196439538457,29.5196439538457,0,0.0,1.0
2005-03-09,43.0,43.0,43.0,43.0,0,29.5196439538457,29.5196439538457,29.5196439538457,29.5196439538457,0,0.0,1.0
2005-03-10,43.0,43.0,43.0,43.0,0,29.5196439538457,29.5196439538457,29.5196439538457,29.5196439538457,0,0.0,1.0
2005-03-11,42.501,42.501,42.501,42.501,100,29.1770787833115,29.1770787833115,29.1770787833115,29.1770787833115,145.665713540553,0.0,1.0
2005-03-14,42.51,42.51,42.51,42.51,400,29.1832573134414,29.1832573134414,29.1832573134414,29.1832573134414,582.662854162212,0.0,1.0
2005-03-15,42.5,42.5,42.5,42.5,200,29.1763922799637,29.1763922799637,29.1763922799637,29.1763922799637,291.331427081106,0.0,1.0
2005-03-16,42.3,42.3,42.3,42.3,200,29.039091610411,29.039091610411,29.039091610411,29.039091610411,291.331427081106,0.0,1.0
2005-03-17,42.3,42.3,42.3,42.3,0,29.039091610411,29.039091610411,29.039091610411,29.039091610411,0,0.0,1.0
2005-03-18,42.01,42.11,42.01,42.11,600,28.8400056395594,28.9086559743358,28.8400056395594,28.9086559743358,873.99428124332,0.0,1.0
2005-03-21,42.0,42.0,42.0,42.0,500,28.8331406060818,28.8331406060818,28.8331406060818,28.8331406060818,728.328567702765,0.0,1.0
2005-03-22,42.25,42.25,42.25,42.25,800,29.0047664430228,29.0047664430228,29.0047664430228,29.0047664430228,1165.32570832442,0.0,1.0
2005-03-23,41.58,42.0,41.5,42.0,7800,28.544809200021,28.8331406060818,28.4898889321999,28.8331406060818,11361.9256561631,0.0,1.0
2005-03-24,41.36,41.65,41.36,41.65,2100,28.3937784635129,28.5928644343645,28.3937784635129,28.5928644343645,3058.97998435162,0.0,1.0
2005-03-28,41.36,41.36,41.36,41.36,0,28.3937784635129,28.3937784635129,28.3937784635129,28.3937784635129,0,0.0,1.0
2005-03-29,41.81,41.89,41.81,41.89,4200,28.7027049700067,28.7576252378278,28.7027049700067,28.7576252378278,6117.95996870322,0.0,1.0
2005-03-30,41.62,41.62,40.84,40.86,15900,28.5722693339315,28.5722693339315,28.0367967226757,28.050526789631,23160.848452948,0.0,1.0
2005-03-31,41.0,41.5,41.0,41.5,1100,28.146637258318,28.4898889321999,28.146637258318,28.4898889321999,1602.32284894608,0.0,1.0
2005-04-01,40.401,41.0,40.401,41.0,2100,27.7354217530074,28.146637258318,27.7354217530074,28.146637258318,3058.97998435161,0.0,1.0
2005-04-04,41.038,41.038,41.038,41.038,100,28.172724385533,28.172724385533,28.172724385533,28.172724385533,145.665713540553,0.0,1.0
2005-04-05,41.04,41.04,40.401,40.401,300,28.1740973922285,28.1740973922285,27.7354217530074,27.7354217530074,436.997140621659,0.0,1.0
2005-04-06,40.36,40.594,40.36,40.42,1500,27.7072751157491,27.8679168991258,27.7072751157491,27.7484653166149,2184.98570310829,0.0,1.0
2005-04-07,41.08,41.08,39.0,39.0,300,28.3319931622142,28.3319931622142,26.8974618628616,26.8974618628616,434.985280754489,0.19,1.0
2005-04-08,40.4,40.55,39.8,39.8,1300,27.8630117758874,27.966463552283,27.4492046703049,27.4492046703049,1884.93621660278,0.0,1.0
2005-04-11,39.85,40.869,39.7,39.75,1300,27.4836885957701,28.186470996751,27.3802368193745,27.4147207448397,1884.93621660278,0.0,1.0
2005-04-12,39.85,39.85,39.85,39.85,0,27.4836885957701,27.4836885957701,27.4836885957701,27.4836885957701,0,0.0,1.0
2005-04-13,39.25,40.0,39.202,40.0,700,27.0698814901876,27.5871403721657,27.036776921741,27.5871403721657,1014.96565509381,0.0,1.0
2005-04-14,39.25,39.25,39.25,39.25,0,27.0698814901876,27.0698814901876,27.0698814901876,27.0698814901876,0,0.0,1.0
2005-04-15,39.25,39.25,39.25,39.25,0,27.0698814901876,27.0698814901876,27.0698814901876,27.0698814901876,0,0.0,1.0
2005-04-18,40.07,40.07,39.832,39.832,900,27.635417867817,27.635417867817,27.4712743826026,27.4712743826026,1304.95584226347,0.0,1.0
2005-04-19,39.84,39.84,38.6,38.6,2600,27.4767918106771,27.4767918106771,26.6215904591399,26.6215904591399,3769.87243320556,0.0,1.0
2005-04-20,39.84,39.84,39.84,39.84,0,27.4767918106771,27.4767918106771,27.4767918106771,27.4767918106771,0,0.0,1.0
2005-04-21,39.84,39.84,39.84,39.84,0,27.4767918106771,27.4767918106771,27.4767918106771,27.4767918106771,0,0.0,1.0
2005-04-22,42.0,44.47,39.89,39.89,8300,28.966497390774,30.6700033087552,27.5112757361423,27.5112757361423,12034.5927675409,0.0,1.0
2005-04-25,44.999,44.999,44.999,44.999,100,31.0348432401771,31.0348432401771,31.0348432401771,31.0348432401771,144.99509358483,0.0,1.0
2005-04-26,41.51,41.51,41.51,41.51,1000,28.628554921215,28.628554921215,28.628554921215,28.628554921215,1449.95093584829,0.0,1.0
2005-04-27,43.0,43.5,43.0,43.5,1300,29.6561759000781,30.0010151547302,29.6561759000781,30.0010151547302,1884.93621660279,0.0,1.0
2005-04-28,42.86,42.86,42.86,42.86,100,29.5596209087756,29.5596209087756,29.5596209087756,29.5596209087756,144.995093584829,0.0,1.0
2005-04-29,42.86,42.86,42.86,42.86,0,29.5596209087756,29.5596209087756,29.5596209087756,29.5596209087756,0,0.0,1.0
2005-05-02,42.86,42.86,42.86,42.86,0,29.5596209087756,29.5596209087756,29.5596209087756,29.5596209087756,0,0.0,1.0
2005-05-03,42.86,42.86,42.86,42.86,0,29.5596209087756,29.5596209087756,29.5596209087756,29.5596209087756,0,0.0,1.0
2005-05-04,42.86,42.86,42.67,42.67,1400,29.5596209087756,29.5596209087756,29.4285819920078,29.4285819920078,2029.93131018761,0.0,1.0
2005-05-05,42.82,42.82,42.82,42.82,100,29.5320337684034,29.5320337684034,29.5320337684034,29.5320337684034,144.99509358483,0.0,1.0
2005-05-06,42.82,42.82,42.82,42.82,0,29.5320337684034,29.5320337684034,29.5320337684034,29.5320337684034,0,0.0,1.0
2005-05-09,42.82,42.82,42.82,42.82,0,29.5320337684034,29.5320337684034,29.5320337684034,29.5320337684034,0,0.0,1.0
2005-05-10,42.82,42.82,42.82,42.82,0,29.5320337684034,29.5320337684034,29.5320337684034,29.5320337684034,0,0.0,1.0
2005-05-11,42.82,42.82,42.82,42.82,0,29.5320337684034,29.5320337684034,29.5320337684034,29.5320337684034,0,0.0,1.0
2005-05-12,42.82,42.82,42.82,42.82,0,29.5320337684034,29.5320337684034,29.5320337684034,29.5320337684034,0,0.0,1.0
2005-05-13,42.82,42.82,42.82,42.82,0,29.5320337684034,29.5320337684034,29.5320337684034,29.5320337684034,0,0.0,1.0
2005-05-16,42.2,42.2,42.2,42.2,100,29.1044330926348,29.1044330926348,29.1044330926348,29.1044330926348,144.99509358483,0.0,1.0
2005-05-17,43.0,43.0,42.75,43.0,1200,29.6561759000781,29.6561759000781,29.4837562727521,29.6561759000781,1739.94112301796,0.0,1.0
2005-05-18,43.0,43.0,43.0,43.0,1000,29.6561759000781,29.6561759000781,29.6561759000781,29.6561759000781,1449.9509358483,0.0,1.0
2005-05-19,42.2,42.2,42.2,42.2,300,29.1044330926348,29.1044330926348,29.1044330926348,29.1044330926348,434.985280754489,0.0,1.0
2005-05-20,41.5,42.36,41.5,42.2,1000,28.6216581361219,29.2147816541235,28.6216581361219,29.1044330926348,1449.9509358483,0.0,1.0
2005-05-23,41.5,41.5,41.5,41.5,0,28.6216581361219,28.6216581361219,28.6216581361219,28.6216581361219,0,0.0,1.0
2005-05-24,42.0,42.0,42.0,42.0,1300,28.966497390774,28.966497390774,28.966497390774,28.966497390774,1884.93621660279,0.0,1.0
2005-05-25,42.0,42.0,42.0,42.0,0,28.966497390774,28.966497390774,28.966497390774,28.966497390774,0,0.0,1.0
2005-05-26,42.0,42.0,42.0,42.0,0,28.966497390774,28.966497390774,28.966497390774,28.966497390774,0,0.0,1.0
2005-05-27,42.0,42.0,42.0,42.0,0,28.966497390774,28.966497390774,28.966497390774,28.966497390774,0,0.0,1.0
2005-05-31,42.0,42.0,42.0,42.0,0,28.966497390774,28.966497390774,28.966497390774,28.966497390774,0,0.0,1.0
2005-06-01,41.45,41.45,41.45,41.45,100,28.5871742106567,28.5871742106567,28.5871742106567,28.5871742106567,144.99509358483,0.0,1.0
2005-06-02,41.45,41.45,41.45,41.45,0,28.5871742106567,28.5871742106567,28.5871742106567,28.5871742106567,0,0.0,1.0
2005-06-03,41.45,41.45,41.45,41.45,0,28.5871742106567,28.5871742106567,28.5871742106567,28.5871742106567,0,0.0,1.0
2005-06-06,41.45,41.45,41.45,41.45,0,28.5871742106567,28.5871742106567,28.5871742106567,28.5871742106567,0,0.0,1.0
2005-06-07,41.45,41.45,41.45,41.45,0,28.5871742106567,28.5871742106567,28.5871742106567,28.5871742106567,0,0.0,1.0
2005-06-08,41.54,41.54,41.54,41.54,100,28.6492452764941,28.6492452764941,28.6492452764941,28.6492452764941,144.99509358483,0.0,1.0
2005-06-09,41.54,41.54,41.54,41.54,0,28.6492452764941,28.6492452764941,28.6492452764941,28.6492452764941,0,0.0,1.0
2005-06-10,41.54,41.54,41.54,41.54,0,28.6492452764941,28.6492452764941,28.6492452764941,28.6492452764941,0,0.0,1.0
2005-06-13,41.54,41.54,41.54,41.54,0,28.6492452764941,28.6492452764941,28.6492452764941,28.6492452764941,0,0.0,1.0
2005-06-14,43.0,43.0,43.0,43.0,100,29.6561759000781,29.6561759000781,29.6561759000781,29.6561759000781,144.99509358483,0.0,1.0
2005-06-15,43.0,43.0,43.0,43.0,0,29.6561759000781,29.6561759000781,29.6561759000781,29.6561759000781,0,0.0,1.0
2005-06-16,43.0,43.0,43.0,43.0,0,29.6561759000781,29.6561759000781,29.6561759000781,29.6561759000781,0,0.0,1.0
2005-06-17,43.0,43.0,43.0,43.0,0,29.6561759000781,29.6561759000781,29.6561759000781,29.6561759000781,0,0.0,1.0
2005-06-20,43.0,43.0,43.0,43.0,0,29.6561759000781,29.6561759000781,29.6561759000781,29.6561759000781,0,0.0,1.0
2005-06-21,42.5,42.5,42.5,42.5,100,29.3113366454261,29.3113366454261,29.3113366454261,29.3113366454261,144.99509358483,0.0,1.0
2005-06-22,42.5,42.5,42.5,42.5,0,29.3113366454261,29.3113366454261,29.3113366454261,29.3113366454261,0,0.0,1.0
2005-06-23,42.5,42.5,42.5,42.5,0,29.3113366454261,29.3113366454261,29.3113366454261,29.3113366454261,0,0.0,1.0
2005-06-24,43.0,43.0,43.0,43.0,200,29.6561759000781,29.6561759000781,29.6561759000781,29.6561759000781,289.99018716966,0.0,1.0
2005-06-27,43.0,43.0,43.0,43.0,0,29.6561759000781,29.6561759000781,29.6561759000781,29.6561759000781,0,0.0,1.0
2005-06-28,42.2,42.2,42.2,42.2,200,29.1044330926348,29.1044330926348,29.1044330926348,29.1044330926348,289.99018716966,0.0,1.0
2005-06-29,42.2,42.2,42.2,42.2,0,29.1044330926348,29.1044330926348,29.1044330926348,29.1044330926348,0,0.0,1.0
2005-06-30,42.2,42.2,42.2,42.2,0,29.1044330926348,29.1044330926348,29.1044330926348,29.1044330926348,0,0.0,1.0
2005-07-01,42.2,42.2,42.2,42.2,0,29.1044330926348,29.1044330926348,29.1044330926348,29.1044330926348,0,0.0,1.0
2005-07-05,42.2,42.2,42.2,42.2,0,29.1044330926348,29.1044330926348,29.1044330926348,29.1044330926348,0,0.0,1.0
2005-07-06,42.2,42.2,42.2,42.2,0,29.1044330926348,29.1044330926348,29.1044330926348,29.1044330926348,0,0.0,1.0
2005-07-07,41.0,41.0,40.85,40.85,2000,28.4147545833307,28.4147545833307,28.3107981641234,28.3107981641234,2885.82467814467,0.2,1.0
2005-07-08,41.81,41.81,41.81,41.81,100,28.9761192470501,28.9761192470501,28.9761192470501,28.9761192470501,144.291233907234,0.0,1.0
2005-07-11,40.98,40.98,40.85,40.85,500,28.4008937274364,28.4008937274364,28.3107981641234,28.3107981641234,721.456169536166,0.0,1.0
2005-07-12,41.5,41.5,41.5,41.5,200,28.7612759806884,28.7612759806884,28.7612759806884,28.7612759806884,288.582467814467,0.0,1.0
2005-07-13,41.1,41.1,40.85,40.85,200,28.4840588628022,28.4840588628022,28.3107981641234,28.3107981641234,288.582467814467,0.0,1.0
2005-07-14,41.684,41.684,41.0,41.0,400,28.888795854916,28.888795854916,28.4147545833307,28.4147545833307,577.164935628934,0.0,1.0
2005-07-15,40.98,40.98,40.85,40.85,400,28.4008937274364,28.4008937274364,28.3107981641234,28.3107981641234,577.164935628933,0.0,1.0
2005-07-18,40.85,40.85,40.85,40.85,100,28.3107981641234,28.3107981641234,28.3107981641234,28.3107981641234,144.291233907233,0.0,1.0
2005-07-19,40.85,40.85,40.85,40.85,0,28.3107981641234,28.3107981641234,28.3107981641234,28.3107981641234,0,0.0,1.0
2005-07-20,40.85,40.85,40.85,40.85,0,28.3107981641234,28.3107981641234,28.3107981641234,28.3107981641234,0,0.0,1.0
2005-07-21,40.85,40.85,40.85,40.85,0,28.3107981641234,28.3107981641234,28.3107981641234,28.3107981641234,0,0.0,1.0
2005-07-22,40.5175,40.5175,40.5175,40.5175,100,28.0803614348805,28.0803614348805,28.0803614348805,28.0803614348805,144.291233907233,0.0,1.0
2005-07-25,40.52,40.52,40.52,40.52,0,28.0820940418673,28.0820940418673,28.0820940418673,28.0820940418673,0,0.0,1.0
2005-07-26,40.55,40.55,40.55,40.55,300,28.1028853257088,28.1028853257088,28.1028853257088,28.1028853257088,432.8737017217,0.0,1.0
2005-07-27,41.28,41.28,41.28,41.28,100,28.608806565851,28.608806565851,28.608806565851,28.608806565851,144.291233907233,0.0,1.0
2005-07-28,41.28,41.28,41.28,41.28,0,28.608806565851,28.608806565851,28.608806565851,28.608806565851,0,0.0,1.0
2005-07-29,41.96,41.96,41.74,41.74,300,29.0800756662575,29.0800756662575,28.9276062514201,28.9276062514201,432.873701721699,0.0,1.0
2005-08-01,41.35,41.35,41.35,41.35,100,28.6573195614811,28.6573195614811,28.6573195614811,28.6573195614811,144.291233907233,0.0,1.0
2005-08-02,41.07,41.07,40.8,40.8,1200,28.4632675789608,28.4632675789608,28.2761460243876,28.2761460243876,1731.4948068868,0.0,1.0
2005-08-03,41.6,41.6,41.6,41.6,400,28.8305802601599,28.8305802601599,28.8305802601599,28.8305802601599,577.164935628934,0.0,1.0
2005-08-04,41.6,41.6,41.6,41.6,0,28.8305802601599,28.8305802601599,28.8305802601599,28.8305802601599,0,0.0,1.0
2005-08-05,41.6,41.6,41.6,41.6,0,28.8305802601599,28.8305802601599,28.8305802601599,28.8305802601599,0,0.0,1.0
2005-08-08,41.91,41.91,41.5,41.5,300,29.0454235265217,29.0454235265217,28.7612759806884,28.7612759806884,432.8737017217,0.0,1.0
2005-08-09,42.0,42.0,42.0,42.0,500,29.1077973780461,29.1077973780461,29.1077973780461,29.1077973780461,721.456169536166,0.0,1.0
2005-08-10,42.0,42.0,42.0,42.0,100,29.1077973780461,29.1077973780461,29.1077973780461,29.1077973780461,144.291233907233,0.0,1.0
2005-08-11,41.79,41.79,41.79,41.79,300,28.9622583911558,28.9622583911558,28.9622583911558,28.9622583911558,432.873701721701,0.0,1.0
2005-08-12,41.79,41.79,41.79,41.79,0,28.9622583911558,28.9622583911558,28.9622583911558,28.9622583911558,0,0.0,1.0
2005-08-15,41.0,41.0,41.0,41.0,100,28.4147545833307,28.4147545833307,28.4147545833307,28.4147545833307,144.291233907233,0.0,1.0
2005-08-16,41.7,41.7,41.7,41.7,200,28.8998845396315,28.8998845396315,28.8998845396315,28.8998845396315,288.582467814466,0.0,1.0
2005-08-17,41.7,41.7,41.7,41.7,200,28.8998845396315,28.8998845396315,28.8998845396315,28.8998845396315,288.582467814466,0.0,1.0
2005-08-18,41.25,41.25,41.05,41.05,1000,28.5880152820095,28.5880152820095,28.4494067230665,28.4494067230665,1442.91233907234,0.0,1.0
2005-08-19,41.25,41.25,41.25,41.25,0,28.5880152820095,28.5880152820095,28.5880152820095,28.5880152820095,0,0.0,1.0
2005-08-22,41.25,41.25,41.25,41.25,0,28.5880152820095,28.5880152820095,28.5880152820095,28.5880152820095,0,0.0,1.0
2005-08-23,42.0,42.0,42.0,42.0,600,29.1077973780461,29.1077973780461,29.1077973780461,29.1077973780461,865.747403443399,0.0,1.0
2005-08-24,41.02,41.02,41.02,41.02,100,28.428615439225,28.428615439225,28.428615439225,28.428615439225,144.291233907233,0.0,1.0
2005-08-25,41.02,41.02,41.02,41.02,0,28.428615439225,28.428615439225,28.428615439225,28.428615439225,0,0.0,1.0
2005-08-26,41.0,41.0,41.0,41.0,300,28.4147545833307,28.4147545833307,28.4147545833307,28.4147545833307,432.8737017217,0.0,1.0
2005-08-29,41.7,41.7,41.7,41.7,600,28.8998845396315,28.8998845396315,28.8998845396315,28.8998845396315,865.747403443399,0.0,1.0
2005-08-30,41.25,41.25,41.25,41.25,200,28.5880152820095,28.5880152820095,28.5880152820095,28.5880152820095,288.582467814467,0.0,1.0
2005-08-31,41.25,41.25,41.25,41.25,0,28.5880152820095,28.5880152820095,28.5880152820095,28.5880152820095,0,0.0,1.0
2005-09-01,41.25,41.25,41.25,41.25,0,28.5880152820095,28.5880152820095,28.5880152820095,28.5880152820095,0,0.0,1.0
2005-09-02,41.25,41.25,41.25,41.25,0,28.5880152820095,28.5880152820095,28.5880152820095,28.5880152820095,0,0.0,1.0
2005-09-06,41.25,41.25,41.25,41.25,0,28.5880152820095,28.5880152820095,28.5880152820095,28.5880152820095,0,0.0,1.0
2005-09-07,41.25,41.25,41.25,41.25,0,28.5880152820095,28.5880152820095,28.5880152820095,28.5880152820095,0,0.0,1.0
2005-09-08,42.25,42.25,42.25,42.25,300,29.2810580767249,29.2810580767249,29.2810580767249,29.2810580767249,432.8737017217,0.0,1.0
2005-09-09,42.25,42.25,42.25,42.25,0,29.2810580767249,29.2810580767249,29.2810580767249,29.2810580767249,0,0.0,1.0
2005-09-12,42.0,42.0,42.0,42.0,500,29.1077973780461,29.1077973780461,29.1077973780461,29.1077973780461,721.456169536166,0.0,1.0
2005-09-13,42.0,42.0,42.0,42.0,0,29.1077973780461,29.1077973780461,29.1077973780461,29.1077973780461,0,0.0,1.0
2005-09-14,42.0,42.0,42.0,42.0,0,29.1077973780461,29.1077973780461,29.1077973780461,29.1077973780461,0,0.0,1.0
2005-09-15,42.0,42.0,42.0,42.0,0,29.1077973780461,29.1077973780461,29.1077973780461,29.1077973780461,0,0.0,1.0
2005-09-16,41.0,41.0,41.0,41.0,500,28.4147545833307,28.4147545833307,28.4147545833307,28.4147545833307,721.456169536166,0.0,1.0
2005-09-19,41.0,41.0,41.0,41.0,0,28.4147545833307,28.4147545833307,28.4147545833307,28.4147545833307,0,0.0,1.0
2005-09-20,41.0,41.0,41.0,41.0,0,28.4147545833307,28.4147545833307,28.4147545833307,28.4147545833307,0,0.0,1.0
2005-09-21,40.75,40.75,40.01,40.5,300,28.2414938846518,28.2414938846518,27.7286422165625,28.068233185973,432.873701721701,0.0,1.0
2005-09-22,40.6745,40.6745,40.6745,40.6745,200,28.1891691536508,28.1891691536508,28.1891691536508,28.1891691536508,288.582467814467,0.0,1.0
2005-09-23,40.67,40.67,40.67,40.67,0,28.1860504610746,28.1860504610746,28.1860504610746,28.1860504610746,0,0.0,1.0
2005-09-26,40.67,40.67,40.67,40.67,0,28.1860504610746,28.1860504610746,28.1860504610746,28.1860504610746,0,0.0,1.0
2005-09-27,40.67,40.67,40.67,40.67,0,28.1860504610746,28.1860504610746,28.1860504610746,28.1860504610746,0,0.0,1.0
2005-09-28,40.67,40.67,40.67,40.67,0,28.1860504610746,28.1860504610746,28.1860504610746,28.1860504610746,0,0.0,1.0
2005-09-29,40.75,41.0,40.5,41.0,800,28.2414938846518,28.4147545833307,28.068233185973,28.4147545833307,1154.32987125787,0.0,1.0
2005-09-30,40.75,40.75,40.75,40.75,0,28.2414938846518,28.2414938846518,28.2414938846518,28.2414938846518,0,0.0,1.0
2005-10-03,40.1,40.1,40.1,40.1,1800,27.7910160680868,27.7910160680868,27.7910160680868,27.7910160680868,2597.2422103302,0.0,1.0
2005-10-04,40.16,40.16,40.16,40.16,100,27.8325986357698,27.8325986357698,27.8325986357698,27.8325986357698,144.291233907233,0.0,1.0
2005-10-05,40.16,40.16,40.16,40.16,0,27.8325986357698,27.8325986357698,27.8325986357698,27.8325986357698,0,0.0,1.0
2005-10-06,37.03,38.36,34.55,38.36,2700,25.8019832472537,26.7287085434689,24.0739541234841,26.7287085434689,3874.93469172149,0.2,1.0
2005-10-07,40.0,41.909,40.0,41.909,300,27.8714374801552,29.2016018338956,27.8714374801552,29.2016018338956,430.548299080166,0.0,1.0
2005-10-10,39.08,40.02,37.9365,40.02,1000,27.2303944181117,27.8853731988953,26.4336196991477,27.8853731988953,1435.16099693388,0.0,1.0
2005-10-11,39.08,39.08,39.08,39.08,0,27.2303944181117,27.2303944181117,27.2303944181117,27.2303944181117,0,0.0,1.0
2005-10-12,38.16,38.16,38.16,38.16,300,26.5893513560681,26.5893513560681,26.5893513560681,26.5893513560681,430.548299080165,0.0,1.0
2005-10-13,38.68,38.68,37.743,38.0,600,26.9516800433101,26.9516800433101,26.2987916203375,26.4778656061475,861.096598160331,0.0,1.0
2005-10-14,38.68,38.68,38.68,38.68,0,26.9516800433101,26.9516800433101,26.9516800433101,26.9516800433101,0,0.0,1.0
2005-10-17,38.68,38.68,38.68,38.68,0,26.9516800433101,26.9516800433101,26.9516800433101,26.9516800433101,0,0.0,1.0
2005-10-18,38.68,38.68,38.68,38.68,0,26.9516800433101,26.9516800433101,26.9516800433101,26.9516800433101,0,0.0,1.0
2005-10-19,38.68,38.68,38.68,38.68,0,26.9516800433101,26.9516800433101,26.9516800433101,26.9516800433101,0,0.0,1.0
2005-10-20,38.75,38.75,38.75,38.75,1200,27.0004550589004,27.0004550589004,27.0004550589004,27.0004550589004,1722.19319632066,0.0,1.0
2005-10-21,38.75,38.75,38.75,38.75,0,27.0004550589004,27.0004550589004,27.0004550589004,27.0004550589004,0,0.0,1.0
2005-10-24,38.75,38.75,38.75,38.75,0,27.0004550589004,27.0004550589004,27.0004550589004,27.0004550589004,0,0.0,1.0
2005-10-25,39.16,39.16,39.16,39.16,100,27.286137293072,27.286137293072,27.286137293072,27.286137293072,143.516099693388,0.0,1.0
2005-10-26,39.25,39.25,38.5,38.5,900,27.3488480274023,27.3488480274023,26.8262585746494,26.8262585746494,1291.6448972405,0.0,1.0
2005-10-27,39.25,39.25,39.25,39.25,0,27.3488480274023,27.3488480274023,27.3488480274023,27.3488480274023,0,0.0,1.0
2005-10-28,39.25,39.25,39.25,39.25,0,27.3488480274023,27.3488480274023,27.3488480274023,27.3488480274023,0,0.0,1.0
2005-10-31,39.25,39.25,39.25,39.25,0,27.3488480274023,27.3488480274023,27.3488480274023,27.3488480274023,0,0.0,1.0
2005-11-01,39.25,39.25,39.25,39.25,0,27.3488480274023,27.3488480274023,27.3488480274023,27.3488480274023,0,0.0,1.0
2005-11-02,39.25,39.25,39.25,39.25,0,27.3488480274023,27.3488480274023,27.3488480274023,27.3488480274023,0,0.0,1.0
2005-11-03,39.25,39.25,39.25,39.25,0,27.3488480274023,27.3488480274023,27.3488480274023,27.3488480274023,0,0.0,1.0
2005-11-04,38.7,38.7,38.7,38.7,200,26.9656157620502,26.9656157620502,26.9656157620502,26.9656157620502,287.032199386777,0.0,1.0
2005-11-07,38.1724,38.5,38.15,38.5,700,26.5979915016869,26.8262585746494,26.582383496698,26.8262585746494,1004.61269785372,0.0,1.0
2005-11-08,38.3,38.3,38.0,38.0,400,26.6869013872486,26.6869013872486,26.4778656061475,26.4778656061475,574.064398773554,0.0,1.0
2005-11-09,38.3,38.3,38.3,38.3,0,26.6869013872486,26.6869013872486,26.6869013872486,26.6869013872486,0,0.0,1.0
2005-11-10,38.0,38.0,37.98,37.98,300,26.4778656061475,26.4778656061475,26.4639298874074,26.4639298874074,430.548299080165,0.0,1.0
2005-11-11,39.0,39.0,39.0,39.0,400,27.1746515431513,27.1746515431513,27.1746515431513,27.1746515431513,574.064398773555,0.0,1.0
2005-11-14,39.0,39.0,39.0,39.0,0,27.1746515431513,27.1746515431513,27.1746515431513,27.1746515431513,0,0.0,1.0
2005-11-15,39.0,39.0,39.0,39.0,0,27.1746515431513,27.1746515431513,27.1746515431513,27.1746515431513,0,0.0,1.0
2005-11-16,38.0,38.0,38.0,38.0,500,26.4778656061475,26.4778656061475,26.4778656061475,26.4778656061475,717.580498466941,0.0,1.0
2005-11-17,38.0,38.0,38.0,38.0,0,26.4778656061475,26.4778656061475,26.4778656061475,26.4778656061475,0,0.0,1.0
2005-11-18,38.5,38.99,38.25,38.25,700,26.8262585746494,27.1676836837813,26.6520620903984,26.6520620903984,1004.61269785372,0.0,1.0
2005-11-21,38.99,38.99,38.99,38.99,200,27.1676836837813,27.1676836837813,27.1676836837813,27.1676836837813,287.032199386777,0.0,1.0
2005-11-22,38.99,38.99,38.99,38.99,0,27.1676836837813,27.1676836837813,27.1676836837813,27.1676836837813,0,0.0,1.0
2005-11-23,38.99,38.99,38.99,38.99,0,27.1676836837813,27.1676836837813,27.1676836837813,27.1676836837813,0,0.0,1.0
2005-11-25,39.49,39.49,39.49,39.49,100,27.5160766522832,27.5160766522832,27.5160766522832,27.5160766522832,143.516099693389,0.0,1.0
2005-11-28,39.49,39.49,39.49,39.49,0,27.5160766522832,27.5160766522832,27.5160766522832,27.5160766522832,0,0.0,1.0
2005-11-29,39.49,39.49,39.49,39.49,0,27.5160766522832,27.5160766522832,27.5160766522832,27.5160766522832,0,0.0,1.0
2005-11-30,39.49,39.49,39.49,39.49,0,27.5160766522832,27.5160766522832,27.5160766522832,27.5160766522832,0,0.0,1.0
2005-12-01,39.49,39.49,39.49,39.49,0,27.5160766522832,27.5160766522832,27.5160766522832,27.5160766522832,0,0.0,1.0
2005-12-02,39.49,39.49,39.49,39.49,0,27.5160766522832,27.5160766522832,27.5160766522832,27.5160766522832,0,0.0,1.0
2005-12-05,39.49,39.49,39.49,39.49,0,27.5160766522832,27.5160766522832,27.5160766522832,27.5160766522832,0,0.0,1.0
2005-12-06,39.49,39.49,39.49,39.49,0,27.5160766522832,27.5160766522832,27.5160766522832,27.5160766522832,0,0.0,1.0
2005-12-07,39.49,39.49,39.49,39.49,0,27.5160766522832,27.5160766522832,27.5160766522832,27.5160766522832,0,0.0,1.0
2005-12-08,39.49,39.49,39.49,39.49,200,27.5160766522832,27.5160766522832,27.5160766522832,27.5160766522832,287.032199386777,0.0,1.0
2005-12-09,39.49,39.49,39.49,39.49,0,27.5160766522832,27.5160766522832,27.5160766522832,27.5160766522832,0,0.0,1.0
2005-12-12,39.49,39.49,39.49,39.49,0,27.5160766522832,27.5160766522832,27.5160766522832,27.5160766522832,0,0.0,1.0
2005-12-13,38.6315,38.6315,38.6315,38.6315,200,26.9178859253654,26.9178859253654,26.9178859253654,26.9178859253654,287.032199386777,0.0,1.0
2005-12-14,38.63,38.63,38.63,38.63,0,26.9168407464599,26.9168407464599,26.9168407464599,26.9168407464599,0,0.0,1.0
2005-12-15,38.5,38.5,38.49,38.49,3600,26.8262585746494,26.8262585746494,26.8192907152794,26.8192907152794,5166.57958896198,0.0,1.0
2005-12-16,38.5,38.5,38.5,38.5,0,26.8262585746494,26.8262585746494,26.8262585746494,26.8262585746494,0,0.0,1.0
2005-12-19,38.5,38.502,38.5,38.502,200,26.8262585746494,26.8276521465234,26.8262585746494,26.8276521465234,287.032199386777,0.0,1.0
2005-12-20,38.5,38.5,38.5,38.5,0,26.8262585746494,26.8262585746494,26.8262585746494,26.8262585746494,0,0.0,1.0
2005-12-21,38.5,38.5,38.5,38.5,0,26.8262585746494,26.8262585746494,26.8262585746494,26.8262585746494,0,0.0,1.0
2005-12-22,38.5,38.5,38.5,38.5,0,26.8262585746494,26.8262585746494,26.8262585746494,26.8262585746494,0,0.0,1.0
2005-12-23,38.5,38.5,38.5,38.5,0,26.8262585746494,26.8262585746494,26.8262585746494,26.8262585746494,0,0.0,1.0
2005-12-27,38.5,38.5,38.5,38.5,2100,26.8262585746494,26.8262585746494,26.8262585746494,26.8262585746494,3013.83809356116,0.0,1.0
2005-12-28,38.5,38.5,38.5,38.5,1000,26.8262585746494,26.8262585746494,26.8262585746494,26.8262585746494,1435.16099693388,0.0,1.0
2005-12-29,38.8,38.8,38.8,38.8,1000,27.0352943557506,27.0352943557506,27.0352943557506,27.0352943557506,1435.16099693388,0.0,1.0
2005-12-30,38.8,38.8,38.8,38.8,0,27.0352943557506,27.0352943557506,27.0352943557506,27.0352943557506,0,0.0,1.0
2006-01-03,38.02,38.02,38.02,38.02,300,26.4918013248875,26.4918013248875,26.4918013248875,26.4918013248875,430.548299080166,0.0,1.0
2006-01-04,38.15,38.15,38.15,38.15,1100,26.582383496698,26.582383496698,26.582383496698,26.582383496698,1578.67709662728,0.0,1.0
2006-01-05,38.15,38.15,38.15,38.15,0,26.582383496698,26.582383496698,26.582383496698,26.582383496698,0,0.0,1.0
2006-01-06,38.83,39.113,38.83,39.113,600,27.1955551212615,27.3937612015941,27.1955551212615,27.3937612015941,856.684112389587,0.2,1.0
2006-01-09,38.83,38.83,38.83,38.83,0,27.1955551212615,27.1955551212615,27.1955551212615,27.1955551212615,0,0.0,1.0
2006-01-10,38.83,38.83,38.83,38.83,0,27.1955551212615,27.1955551212615,27.1955551212615,27.1955551212615,0,0.0,1.0
2006-01-11,39.25,39.25,39.25,39.25,200,27.4897125549707,27.4897125549707,27.4897125549707,27.4897125549707,285.56137079653,0.0,1.0
2006-01-12,38.28,38.52,38.28,38.52,300,26.8103489580708,26.9784389201904,26.8103489580708,26.9784389201904,428.342056194794,0.0,1.0
2006-01-13,38.28,38.28,38.28,38.28,0,26.8103489580708,26.8103489580708,26.8103489580708,26.8103489580708,0,0.0,1.0
2006-01-17,38.28,38.28,38.28,38.28,0,26.8103489580708,26.8103489580708,26.8103489580708,26.8103489580708,0,0.0,1.0
2006-01-18,38.28,38.28,38.28,38.28,0,26.8103489580708,26.8103489580708,26.8103489580708,26.8103489580708,0,0.0,1.0
2006-01-19,38.28,38.28,38.28,38.28,0,26.8103489580708,26.8103489580708,26.8103489580708,26.8103489580708,0,0.0,1.0
2006-01-20,38.28,38.28,38.28,38.28,0,26.8103489580708,26.8103489580708,26.8103489580708,26.8103489580708,0,0.0,1.0
2006-01-23,38.28,38.28,38.28,38.28,0,26.8103489580708,26.8103489580708,26.8103489580708,26.8103489580708,0,0.0,1.0
2006-01-24,38.31,38.75,38.31,38.75,300,26.8313602033357,27.1395251338883,26.8313602033357,27.1395251338883,428.342056194795,0.0,1.0
2006-01-25,39.178,39.178,39.178,39.178,100,27.4392855663348,27.4392855663348,27.4392855663348,27.4392855663348,142.780685398265,0.0,1.0
2006-01-26,38.2,38.2,38.2,38.2,500,26.7543189706976,26.7543189706976,26.7543189706976,26.7543189706976,713.903426991324,0.0,1.0
2006-01-27,38.5,38.5,38.15,38.15,1400,26.9644314233471,26.9644314233471,26.7193002285894,26.7193002285894,1998.9295955757,0.0,1.0
2006-01-30,38.742,39.92,38.0,38.15,2800,27.133922135151,27.9589636992212,26.6142440022646,26.7193002285894,3997.85919115141,0.0,1.0
2006-01-31,38.75,39.0,38.75,39.0,3900,27.1395251338883,27.3146188444295,27.1395251338883,27.3146188444295,5568.44673053232,0.0,1.0
2006-02-01,38.6,38.6,38.6,38.6,1200,27.0344689075635,27.0344689075635,27.0344689075635,27.0344689075635,1713.36822477918,0.0,1.0
2006-02-02,39.42,39.42,39.42,39.42,100,27.6087762781387,27.6087762781387,27.6087762781387,27.6087762781387,142.780685398265,0.0,1.0
2006-02-03,39.42,39.42,39.42,39.42,0,27.6087762781387,27.6087762781387,27.6087762781387,27.6087762781387,0,0.0,1.0
2006-02-06,38.76,38.76,38.76,38.76,500,27.1465288823099,27.1465288823099,27.1465288823099,27.1465288823099,713.903426991324,0.0,1.0
2006-02-07,38.1,38.75,38.1,38.75,44700,26.6842814864811,27.1395251338883,26.6842814864811,27.1395251338883,63822.9663730244,0.0,1.0
2006-02-08,39.99,39.99,39.99,39.99,100,28.0079899381727,28.0079899381727,28.0079899381727,28.0079899381727,142.780685398265,0.0,1.0
2006-02-09,39.99,39.99,39.99,39.99,0,28.0079899381727,28.0079899381727,28.0079899381727,28.0079899381727,0,0.0,1.0
2006-02-10,39.99,39.99,39.99,39.99,0,28.0079899381727,28.0079899381727,28.0079899381727,28.0079899381727,0,0.0,1.0
2006-02-13,39.99,39.99,39.99,39.99,0,28.0079899381727,28.0079899381727,28.0079899381727,28.0079899381727,0,0.0,1.0
2006-02-14,39.99,39.99,39.99,39.99,0,28.0079899381727,28.0079899381727,28.0079899381727,28.0079899381727,0,0.0,1.0
2006-02-15,39.99,39.99,39.99,39.99,0,28.0079899381727,28.0079899381727,28.0079899381727,28.0079899381727,0,0.0,1.0
2006-02-16,38.75,38.75,38.41,38.75,200,27.1395251338883,27.1395251338883,26.9013976875522,27.1395251338883,285.561370796529,0.0,1.0
2006-02-17,39.35,39.35,39.29,39.29,200,27.5597500391872,27.5597500391872,27.5177275486573,27.5177275486573,285.561370796529,0.0,1.0
2006-02-21,39.35,39.35,39.35,39.35,0,27.5597500391872,27.5597500391872,27.5597500391872,27.5597500391872,0,0.0,1.0
2006-02-22,39.89,39.89,39.89,39.89,100,27.9379524539562,27.9379524539562,27.9379524539562,27.9379524539562,142.780685398265,0.0,1.0
2006-02-23,39.89,39.89,39.89,39.89,0,27.9379524539562,27.9379524539562,27.9379524539562,27.9379524539562,0,0.0,1.0
2006-02-24,39.89,39.89,39.89,39.89,0,27.9379524539562,27.9379524539562,27.9379524539562,27.9379524539562,0,0.0,1.0
2006-02-27,39.89,39.89,39.89,39.89,0,27.9379524539562,27.9379524539562,27.9379524539562,27.9379524539562,0,0.0,1.0
2006-02-28,38.27,38.9,38.27,38.9,3100,26.8033452096491,27.244581360213,26.8033452096491,27.244581360213,4426.20124734621,0.0,1.0
2006-03-01,38.27,38.27,38.27,38.27,0,26.8033452096491,26.8033452096491,26.8033452096491,26.8033452096491,0,0.0,1.0
2006-03-02,38.27,38.27,38.27,38.27,0,26.8033452096491,26.8033452096491,26.8033452096491,26.8033452096491,0,0.0,1.0
2006-03-03,38.27,38.27,38.27,38.27,0,26.8033452096491,26.8033452096491,26.8033452096491,26.8033452096491,0,0.0,1.0
2006-03-06,38.27,38.27,38.27,38.27,0,26.8033452096491,26.8033452096491,26.8033452096491,26.8033452096491,0,0.0,1.0
2006-03-07,38.27,38.27,38.27,38.27,0,26.8033452096491,26.8033452096491,26.8033452096491,26.8033452096491,0,0.0,1.0
2006-03-08,38.27,38.27,38.27,38.27,0,26.8033452096491,26.8033452096491,26.8033452096491,26.8033452096491,0,0.0,1.0
2006-03-09,38.27,38.27,38.27,38.27,0,26.8033452096491,26.8033452096491,26.8033452096491,26.8033452096491,0,0.0,1.0
2006-03-10,39.31,39.31,38.0324,39.26,2800,27.5317350455006,27.5317350455006,26.6369361471508,27.4967163033924,3997.85919115141,0.0,1.0
2006-03-13,38.07,38.07,38.02,38.07,600,26.6632702412162,26.6632702412162,26.6282514991079,26.6632702412162,856.684112389587,0.0,1.0
2006-03-14,38.07,38.07,38.07,38.07,0,26.6632702412162,26.6632702412162,26.6632702412162,26.6632702412162,0,0.0,1.0
2006-03-15,38.99,38.99,38.99,38.99,100,27.3076150960078,27.3076150960078,27.3076150960078,27.3076150960078,142.780685398265,0.0,1.0
2006-03-16,38.02,38.05,38.02,38.02,1400,26.6282514991079,26.6492627443729,26.6282514991079,26.6282514991079,1998.92959557571,0.0,1.0
2006-03-17,38.99,38.99,38.58,38.58,400,27.3076150960078,27.3076150960078,27.0204614107202,27.0204614107202,571.12274159306,0.0,1.0
2006-03-20,38.99,38.99,38.99,38.99,100,27.3076150960078,27.3076150960078,27.3076150960078,27.3076150960078,142.780685398265,0.0,1.0
2006-03-21,38.49,38.49,38.49,38.49,100,26.9574276749254,26.9574276749254,26.9574276749254,26.9574276749254,142.780685398265,0.0,1.0
2006-03-22,38.472,38.5,38.472,38.5,700,26.9448209277664,26.9644314233471,26.9448209277664,26.9644314233471,999.464797787855,0.0,1.0
2006-03-23,37.77,38.15,37.77,38.15,700,26.4531577885667,26.7193002285894,26.4531577885667,26.7193002285894,999.464797787854,0.0,1.0
2006-03-24,38.49,38.49,38.49,38.49,100,26.9574276749254,26.9574276749254,26.9574276749254,26.9574276749254,142.780685398265,0.0,1.0
2006-03-27,38.49,38.49,38.49,38.49,0,26.9574276749254,26.9574276749254,26.9574276749254,26.9574276749254,0,0.0,1.0
2006-03-28,38.49,38.49,38.49,38.49,100,26.9574276749254,26.9574276749254,26.9574276749254,26.9574276749254,142.780685398265,0.0,1.0
2006-03-29,38.5,38.5,38.49,38.49,700,26.9644314233471,26.9644314233471,26.9574276749254,26.9574276749254,999.464797787851,0.0,1.0
2006-03-30,39.0,39.0,38.99,38.99,1200,27.3146188444295,27.3146188444295,27.3076150960078,27.3076150960078,1713.36822477918,0.0,1.0
2006-03-31,39.0,39.0,39.0,39.0,100,27.3146188444295,27.3146188444295,27.3146188444295,27.3146188444295,142.780685398265,0.0,1.0
2006-04-03,40.18,40.2,38.48,38.48,1100,28.141061158184,28.1550686550273,26.9504239265038,26.9504239265038,1570.58753938091,0.0,1.0
2006-04-04,38.82,38.82,38.58,38.58,300,27.1885513728398,27.1885513728398,27.0204614107202,27.0204614107202,428.342056194794,0.0,1.0
2006-04-05,38.82,38.82,38.82,38.82,0,27.1885513728398,27.1885513728398,27.1885513728398,27.1885513728398,0,0.0,1.0
2006-04-06,38.82,38.82,38.82,38.82,0,27.3286263412728,27.3286263412728,27.3286263412728,27.3286263412728,0,0.2,1.0
2006-04-07,38.65,39.0001,38.65,39.0,1800,27.2089492037659,27.4554137087139,27.2089492037659,27.4553433103977,2556.87933697826,0.0,1.0
2006-04-10,38.65,38.65,38.65,38.65,300,27.2089492037659,27.2089492037659,27.2089492037659,27.2089492037659,426.146556163043,0.0,1.0
2006-04-11,38.65,38.65,38.65,38.65,0,27.2089492037659,27.2089492037659,27.2089492037659,27.2089492037659,0,0.0,1.0
2006-04-12,38.65,38.65,38.65,38.65,0,27.2089492037659,27.2089492037659,27.2089492037659,27.2089492037659,0,0.0,1.0
2006-04-13,38.65,38.65,38.65,38.65,0,27.2089492037659,27.2089492037659,27.2089492037659,27.2089492037659,0,0.0,1.0
2006-04-17,38.65,38.65,38.65,38.65,0,27.2089492037659,27.2089492037659,27.2089492037659,27.2089492037659,0,0.0,1.0
2006-04-18,38.65,38.65,38.65,38.65,0,27.2089492037659,27.2089492037659,27.2089492037659,27.2089492037659,0,0.0,1.0
2006-04-19,38.65,38.65,38.65,38.65,0,27.2089492037659,27.2089492037659,27.2089492037659,27.2089492037659,0,0.0,1.0
2006-04-20,38.85,38.85,38.65,38.65,3300,27.3497458361269,27.3497458361269,27.2089492037659,27.2089492037659,4687.61211779347,0.0,1.0
2006-04-21,38.85,38.85,38.85,38.85,0,27.3497458361269,27.3497458361269,27.3497458361269,27.3497458361269,0,0.0,1.0
2006-04-24,38.65,38.65,38.65,38.65,300,27.2089492037659,27.2089492037659,27.2089492037659,27.2089492037659,426.146556163043,0.0,1.0
2006-04-25,38.65,38.65,38.65,38.65,2100,27.2089492037659,27.2089492037659,27.2089492037659,27.2089492037659,2983.0258931413,0.0,1.0
2006-04-26,40.42,40.42,39.43,39.43,2300,28.4549994001609,28.4549994001609,27.7580560699739,27.7580560699739,3267.12359724999,0.0,1.0
2006-04-27,39.75,39.75,38.64,38.64,200,27.9833306817515,27.9833306817515,27.2019093721479,27.2019093721479,284.097704108695,0.0,1.0
2006-04-28,39.75,39.75,39.75,39.75,0,27.9833306817515,27.9833306817515,27.9833306817515,27.9833306817515,0,0.0,1.0
2006-05-01,39.75,39.75,39.75,39.75,0,27.9833306817515,27.9833306817515,27.9833306817515,27.9833306817515,0,0.0,1.0
2006-05-02,38.6,38.6,38.6,38.6,300,27.1737500456757,27.1737500456757,27.1737500456757,27.1737500456757,426.146556163042,0.0,1.0
2006-05-03,38.5,38.5,38.5,38.5,100,27.1033517294952,27.1033517294952,27.1033517294952,27.1033517294952,142.048852054347,0.0,1.0
2006-05-04,39.53,39.53,39.53,39.53,100,27.8284543861544,27.8284543861544,27.8284543861544,27.8284543861544,142.048852054347,0.0,1.0
2006-05-05,39.53,39.53,39.53,39.53,0,27.8284543861544,27.8284543861544,27.8284543861544,27.8284543861544,0,0.0,1.0
2006-05-08,39.01,39.01,39.01,39.01,100,27.4623831420158,27.4623831420158,27.4623831420158,27.4623831420158,142.048852054347,0.0,1.0
2006-05-09,39.01,39.01,39.01,39.01,0,27.4623831420158,27.4623831420158,27.4623831420158,27.4623831420158,0,0.0,1.0
2006-05-10,38.5,38.5,38.5,38.5,300,27.1033517294952,27.1033517294952,27.1033517294952,27.1033517294952,426.146556163042,0.0,1.0
2006-05-11,38.51,38.51,38.51,38.51,200,27.1103915611132,27.1103915611132,27.1103915611132,27.1103915611132,284.097704108695,0.0,1.0
2006-05-12,38.49,38.89,38.49,38.89,300,27.0963118978771,27.3779051625991,27.0963118978771,27.3779051625991,426.146556163042,0.0,1.0
2006-05-15,38.49,38.49,38.49,38.49,500,27.0963118978771,27.0963118978771,27.0963118978771,27.0963118978771,710.244260271738,0.0,1.0
2006-05-16,38.49,38.49,38.49,38.49,1000,27.0963118978771,27.0963118978771,27.0963118978771,27.0963118978771,1420.48852054348,0.0,1.0
2006-05-17,38.49,38.49,38.49,38.49,0,27.0963118978771,27.0963118978771,27.0963118978771,27.0963118978771,0,0.0,1.0
2006-05-18,38.49,38.49,38.49,38.49,0,27.0963118978771,27.0963118978771,27.0963118978771,27.0963118978771,0,0.0,1.0
2006-05-19,38.49,38.49,38.49,38.49,0,27.0963118978771,27.0963118978771,27.0963118978771,27.0963118978771,0,0.0,1.0
2006-05-22,38.49,38.49,38.49,38.49,0,27.0963118978771,27.0963118978771,27.0963118978771,27.0963118978771,0,0.0,1.0
2006-05-23,38.49,38.49,38.49,38.49,0,27.0963118978771,27.0963118978771,27.0963118978771,27.0963118978771,0,0.0,1.0
2006-05-24,38.49,38.49,38.49,38.49,0,27.0963118978771,27.0963118978771,27.0963118978771,27.0963118978771,0,0.0,1.0
2006-05-25,37.05,37.05,37.05,37.05,200,26.0825761448778,26.0825761448778,26.0825761448778,26.0825761448778,284.097704108695,0.0,1.0
2006-05-26,37.91,37.91,37.91,37.91,200,26.6880016640302,26.6880016640302,26.6880016640302,26.6880016640302,284.097704108695,0.0,1.0
2006-05-30,37.91,37.91,37.91,37.91,1000,26.6880016640302,26.6880016640302,26.6880016640302,26.6880016640302,1420.48852054347,0.0,1.0
2006-05-31,37.5,37.5,37.5,37.5,200,26.3993685676901,26.3993685676901,26.3993685676901,26.3993685676901,284.097704108695,0.0,1.0
2006-06-01,37.75,37.75,37.75,37.75,1800,26.5753643581414,26.5753643581414,26.5753643581414,26.5753643581414,2556.87933697825,0.0,1.0
2006-06-02,36.6,36.6,36.6,36.6,100,25.7657837220655,25.7657837220655,25.7657837220655,25.7657837220655,142.048852054348,0.0,1.0
2006-06-05,36.6,36.6,36.6,36.6,0,25.7657837220655,25.7657837220655,25.7657837220655,25.7657837220655,0,0.0,1.0
2006-06-06,36.6,36.6,36.6,36.6,0,25.7657837220655,25.7657837220655,25.7657837220655,25.7657837220655,0,0.0,1.0
2006-06-07,36.6,36.6,36.6,36.6,0,25.7657837220655,25.7657837220655,25.7657837220655,25.7657837220655,0,0.0,1.0
2006-06-08,36.2785,37.8,36.2785,36.2785,500,25.5394531355452,26.6105635162316,25.5394531355452,25.5394531355452,710.244260271737,0.0,1.0
2006-06-09,36.28,36.28,36.28,36.28,0,25.5405091102879,25.5405091102879,25.5405091102879,25.5405091102879,0,0.0,1.0
2006-06-12,36.28,36.28,36.28,36.28,0,25.5405091102879,25.5405091102879,25.5405091102879,25.5405091102879,0,0.0,1.0
2006-06-13,37.254,37.254,37.254,37.254,200,26.226188709886,26.226188709886,26.226188709886,26.226188709886,284.097704108695,0.0,1.0
2006-06-14,37.25,37.25,37.25,37.25,0,26.2233727772388,26.2233727772388,26.2233727772388,26.2233727772388,0,0.0,1.0
2006-06-15,39.95,39.95,36.5,36.5,1000,28.1241273141125,28.1241273141125,25.695385405885,25.695385405885,1420.48852054348,0.0,1.0
2006-06-16,39.0,39.0,39.0,39.0,100,27.4553433103977,27.4553433103977,27.4553433103977,27.4553433103977,142.048852054347,0.0,1.0
2006-06-19,39.0,39.0,39.0,39.0,0,27.4553433103977,27.4553433103977,27.4553433103977,27.4553433103977,0,0.0,1.0
2006-06-20,37.4925,37.4925,37.4925,37.4925,200,26.3940886939766,26.3940886939766,26.3940886939766,26.3940886939766,284.097704108694,0.0,1.0
2006-06-21,37.49,37.49,37.49,37.49,0,26.392328736072,26.392328736072,26.392328736072,26.392328736072,0,0.0,1.0
2006-06-22,37.49,37.49,37.49,37.49,0,26.392328736072,26.392328736072,26.392328736072,26.392328736072,0,0.0,1.0
2006-06-23,37.49,37.49,37.49,37.49,0,26.392328736072,26.392328736072,26.392328736072,26.392328736072,0,0.0,1.0
2006-06-26,37.45,37.45,37.14,37.14,400,26.3641694095998,26.3641694095998,26.1459346294403,26.1459346294403,568.195408217391,0.0,1.0
2006-06-27,37.45,37.45,37.45,37.45,0,26.3641694095998,26.3641694095998,26.3641694095998,26.3641694095998,0,0.0,1.0
2006-06-28,38.0,38.0,37.95,37.95,200,26.7513601485926,26.7513601485926,26.7161609905024,26.7161609905024,284.097704108695,0.0,1.0
2006-06-29,37.12,37.12,37.12,37.12,300,26.1318549662042,26.1318549662042,26.1318549662042,26.1318549662042,426.146556163042,0.0,1.0
2006-06-30,37.12,37.12,37.12,37.12,0,26.1318549662042,26.1318549662042,26.1318549662042,26.1318549662042,0,0.0,1.0
2006-07-03,37.12,37.12,37.12,37.12,0,26.1318549662042,26.1318549662042,26.1318549662042,26.1318549662042,0,0.0,1.0
2006-07-05,37.12,37.12,37.12,37.12,0,26.1318549662042,26.1318549662042,26.1318549662042,26.1318549662042,0,0.0,1.0
2006-07-06,37.12,37.12,37.12,37.12,0,26.2726515985652,26.2726515985652,26.2726515985652,26.2726515985652,0,0.2,1.0
2006-07-07,37.12,37.12,37.12,37.12,0,26.2726515985652,26.2726515985652,26.2726515985652,26.2726515985652,0,0.0,1.0
2006-07-10,37.15,37.15,37.15,37.15,200,26.2938848838011,26.2938848838011,26.2938848838011,26.2938848838011,282.575208373921,0.0,1.0
2006-07-11,37.15,37.15,37.15,37.15,0,26.2938848838011,26.2938848838011,26.2938848838011,26.2938848838011,0,0.0,1.0
2006-07-12,39.0,39.0,39.0,39.0,100,27.6032708066822,27.6032708066822,27.6032708066822,27.6032708066822,141.287604186961,0.0,1.0
2006-07-13,37.25,37.251,37.25,37.251,1300,26.3646625012541,26.3653702774287,26.3646625012541,26.3653702774287,1836.73885443049,0.0,1.0
2006-07-14,38.7399,38.96,38.7399,38.96,200,27.4191782236868,27.574959759701,27.4191782236868,27.574959759701,282.575208373922,0.0,1.0
2006-07-17,38.74,38.74,38.74,38.74,0,27.4192490013043,27.4192490013043,27.4192490013043,27.4192490013043,0,0.0,1.0
2006-07-18,38.74,38.74,38.74,38.74,0,27.4192490013043,27.4192490013043,27.4192490013043,27.4192490013043,0,0.0,1.0
2006-07-19,39.5,39.5,39.5,39.5,100,27.9571588939473,27.9571588939473,27.9571588939473,27.9571588939473,141.287604186961,0.0,1.0
2006-07-20,39.0,39.0,38.9715,38.9715,600,27.6032708066822,27.6032708066822,27.5830991857081,27.5830991857081,847.725625121764,0.0,1.0
2006-07-21,37.64,39.0,37.64,39.0,600,26.6406952093209,27.6032708066822,26.6406952093209,27.6032708066822,847.725625121766,0.0,1.0
2006-07-24,37.5,37.5,37.5,37.5,900,26.5416065448867,26.5416065448867,26.5416065448867,26.5416065448867,1271.58843768265,0.0,1.0
2006-07-25,37.5,38.25,37.5,38.25,1000,26.5416065448867,27.0724386757844,26.5416065448867,27.0724386757844,1412.87604186961,0.0,1.0
2006-07-26,37.5,37.5,37.5,37.5,0,26.5416065448867,26.5416065448867,26.5416065448867,26.5416065448867,0,0.0,1.0
2006-07-27,37.5,37.5,37.5,37.5,0,26.5416065448867,26.5416065448867,26.5416065448867,26.5416065448867,0,0.0,1.0
2006-07-28,37.5,37.5,37.5,37.5,0,26.5416065448867,26.5416065448867,26.5416065448867,26.5416065448867,0,0.0,1.0
2006-07-31,37.51,37.51,37.51,37.51,100,26.548684306632,26.548684306632,26.548684306632,26.548684306632,141.287604186961,0.0,1.0
2006-08-01,37.5,37.6,37.5,37.6,600,26.5416065448867,26.6123841623397,26.5416065448867,26.6123841623397,847.725625121765,0.0,1.0
2006-08-02,37.5,37.5,37.5,37.5,800,26.5416065448867,26.5416065448867,26.5416065448867,26.5416065448867,1130.30083349569,0.0,1.0
2006-08-03,37.5,37.5,37.5,37.5,0,26.5416065448867,26.5416065448867,26.5416065448867,26.5416065448867,0,0.0,1.0
2006-08-04,37.81,37.9,33.0,33.0,11900,26.7610171589911,26.8247170146988,23.3566137595003,23.3566137595003,16813.2248982483,0.0,1.0
2006-08-07,37.81,37.81,37.81,37.81,0,26.7610171589911,26.7610171589911,26.7610171589911,26.7610171589911,0,0.0,1.0
2006-08-08,37.81,37.81,37.81,37.81,200,26.7610171589911,26.7610171589911,26.7610171589911,26.7610171589911,282.575208373922,0.0,1.0
2006-08-09,37.52,37.52,37.52,37.52,1400,26.5557620683773,26.5557620683773,26.5557620683773,26.5557620683773,1978.02645861745,0.0,1.0
2006-08-10,37.52,37.52,37.52,37.52,0,26.5557620683773,26.5557620683773,26.5557620683773,26.5557620683773,0,0.0,1.0
2006-08-11,37.6,37.6,37.6,37.6,200,26.6123841623397,26.6123841623397,26.6123841623397,26.6123841623397,282.575208373922,0.0,1.0
2006-08-14,37.6,37.6,37.6,37.6,200,26.6123841623397,26.6123841623397,26.6123841623397,26.6123841623397,282.575208373922,0.0,1.0
2006-08-15,37.6,37.6,37.6,37.6,0,26.6123841623397,26.6123841623397,26.6123841623397,26.6123841623397,0,0.0,1.0
2006-08-16,37.6,37.6,37.6,37.6,0,26.6123841623397,26.6123841623397,26.6123841623397,26.6123841623397,0,0.0,1.0
2006-08-17,37.6,37.6,37.6,37.6,294,26.6123841623397,26.6123841623397,26.6123841623397,26.6123841623397,415.385556309665,0.0,1.0
2006-08-18,37.6,37.6,37.6,37.6,0,26.6123841623397,26.6123841623397,26.6123841623397,26.6123841623397,0,0.0,1.0
2006-08-21,37.6,37.6,37.6,37.6,0,26.6123841623397,26.6123841623397,26.6123841623397,26.6123841623397,0,0.0,1.0
2006-08-22,37.6,37.6,37.6,37.6,0,26.6123841623397,26.6123841623397,26.6123841623397,26.6123841623397,0,0.0,1.0
2006-08-23,37.6,37.6,37.6,37.6,0,26.6123841623397,26.6123841623397,26.6123841623397,26.6123841623397,0,0.0,1.0
2006-08-24,37.6,37.6,37.6,37.6,700,26.6123841623397,26.6123841623397,26.6123841623397,26.6123841623397,989.013229308727,0.0,1.0
2006-08-25,36.96,37.6,36.96,37.6,900,26.1594074106403,26.6123841623397,26.1594074106403,26.6123841623397,1271.58843768265,0.0,1.0
2006-08-28,37.6,37.6,37.6,37.6,1400,26.6123841623397,26.6123841623397,26.6123841623397,26.6123841623397,1978.02645861745,0.0,1.0
2006-08-29,37.6,37.6,37.6,37.6,0,26.6123841623397,26.6123841623397,26.6123841623397,26.6123841623397,0,0.0,1.0
2006-08-30,37.6,37.6,37.6,37.6,0,26.6123841623397,26.6123841623397,26.6123841623397,26.6123841623397,0,0.0,1.0
2006-08-31,37.6,37.6,37.6,37.6,0,26.6123841623397,26.6123841623397,26.6123841623397,26.6123841623397,0,0.0,1.0
2006-09-01,37.6,37.6,37.6,37.6,0,26.6123841623397,26.6123841623397,26.6123841623397,26.6123841623397,0,0.0,1.0
2006-09-05,37.6,37.6,37.6,37.6,0,26.6123841623397,26.6123841623397,26.6123841623397,26.6123841623397,0,0.0,1.0
2006-09-06,37.6,37.6,37.6,37.6,0,26.6123841623397,26.6123841623397,26.6123841623397,26.6123841623397,0,0.0,1.0
2006-09-07,37.6,37.6,37.6,37.6,0,26.6123841623397,26.6123841623397,26.6123841623397,26.6123841623397,0,0.0,1.0
2006-09-08,37.0,37.0,37.0,37.0,200,26.1877184576215,26.1877184576215,26.1877184576215,26.1877184576215,282.575208373922,0.0,1.0
2006-09-11,36.5,36.5,36.5,36.5,300,25.8338303703564,25.8338303703564,25.8338303703564,25.8338303703564,423.862812560882,0.0,1.0
2006-09-12,36.5,36.5,36.5,36.5,0,25.8338303703564,25.8338303703564,25.8338303703564,25.8338303703564,0,0.0,1.0
2006-09-13,37.75,37.75,37.75,37.75,200,26.7185505885193,26.7185505885193,26.7185505885193,26.7185505885193,282.575208373921,0.0,1.0
2006-09-14,38.3999,38.3999,38.3999,38.3999,200,27.1785343243465,27.1785343243465,27.1785343243465,27.1785343243465,282.575208373922,0.0,1.0
2006-09-15,37.7825,37.7825,37.7825,37.7825,700,26.7415533141915,26.7415533141915,26.7415533141915,26.7415533141915,989.013229308726,0.0,1.0
2006-09-18,37.78,37.78,37.78,37.78,0,26.7397838737552,26.7397838737552,26.7397838737552,26.7397838737552,0,0.0,1.0
2006-09-19,37.78,37.78,37.78,37.78,0,26.7397838737552,26.7397838737552,26.7397838737552,26.7397838737552,0,0.0,1.0
2006-09-20,37.75,37.75,37.75,37.75,400,26.7185505885193,26.7185505885193,26.7185505885193,26.7185505885193,565.150416747843,0.0,1.0
2006-09-21,38.0,38.0,38.0,38.0,500,26.8954946321519,26.8954946321519,26.8954946321519,26.8954946321519,706.438020934803,0.0,1.0
2006-09-22,37.75,37.75,37.75,37.75,300,26.7185505885193,26.7185505885193,26.7185505885193,26.7185505885193,423.862812560882,0.0,1.0
2006-09-25,37.75,37.75,37.75,37.75,0,26.7185505885193,26.7185505885193,26.7185505885193,26.7185505885193,0,0.0,1.0
2006-09-26,37.98,37.98,37.97,37.98,1200,26.8813391086613,26.8813391086613,26.874261346916,26.8813391086613,1695.45125024353,0.0,1.0
2006-09-27,37.98,37.98,37.98,37.98,0,26.8813391086613,26.8813391086613,26.8813391086613,26.8813391086613,0,0.0,1.0
2006-09-28,38.49,38.49,37.0,37.0,900,27.2423049576717,27.2423049576717,26.1877184576215,26.1877184576215,1271.58843768265,0.0,1.0
2006-09-29,38.49,38.49,38.49,38.49,0,27.2423049576717,27.2423049576717,27.2423049576717,27.2423049576717,0,0.0,1.0
2006-10-02,38.49,38.49,38.49,38.49,0,27.2423049576717,27.2423049576717,27.2423049576717,27.2423049576717,0,0.0,1.0
2006-10-03,38.49,38.49,38.49,38.49,0,27.2423049576717,27.2423049576717,27.2423049576717,27.2423049576717,0,0.0,1.0
2006-10-04,38.49,38.49,38.49,38.49,0,27.2423049576717,27.2423049576717,27.2423049576717,27.2423049576717,0,0.0,1.0
2006-10-05,38.49,38.49,38.49,38.49,0,27.3838601925778,27.3838601925778,27.3838601925778,27.3838601925778,0,0.2,1.0
2006-10-06,38.49,38.49,38.49,38.49,0,27.3838601925778,27.3838601925778,27.3838601925778,27.3838601925778,0,0.0,1.0
2006-10-09,38.49,38.49,37.87,37.87,1000,27.3838601925778,27.3838601925778,26.9427587813178,26.9427587813178,1405.57246967075,0.0,1.0
2006-10-10,37.55,37.55,37.55,37.55,600,26.7150935367965,26.7150935367965,26.7150935367965,26.7150935367965,843.343481802447,0.0,1.0
2006-10-11,37.55,37.55,37.55,37.55,0,26.7150935367965,26.7150935367965,26.7150935367965,26.7150935367965,0,0.0,1.0
2006-10-12,37.5,37.75,37.5,37.75,300,26.67952084234,26.8573843146223,26.67952084234,26.8573843146223,421.671740901224,0.0,1.0
2006-10-13,37.5,37.6,37.5,37.5,600,26.67952084234,26.7506662312529,26.67952084234,26.67952084234,843.343481802448,0.0,1.0
2006-10-16,37.5,37.5,37.5,37.5,0,26.67952084234,26.67952084234,26.67952084234,26.67952084234,0,0.0,1.0
2006-10-17,37.98,37.98,37.98,37.98,200,27.021018709122,27.021018709122,27.021018709122,27.021018709122,281.114493934149,0.0,1.0
2006-10-18,37.98,37.98,37.98,37.98,0,27.021018709122,27.021018709122,27.021018709122,27.021018709122,0,0.0,1.0
2006-10-19,37.98,37.98,37.98,37.98,0,27.021018709122,27.021018709122,27.021018709122,27.021018709122,0,0.0,1.0
2006-10-20,37.98,37.98,37.98,37.98,0,27.021018709122,27.021018709122,27.021018709122,27.021018709122,0,0.0,1.0
2006-10-23,36.19,38.0,36.04,38.0,900,25.7475162475809,27.0352477869045,25.6407981642116,27.0352477869045,1265.01522270367,0.0,1.0
2006-10-24,37.17,37.3,37.14,37.3,1100,26.4447410589274,26.5372300645142,26.4233974422535,26.5372300645142,1546.12971663782,0.0,1.0
2006-10-25,37.17,37.17,37.17,37.17,0,26.4447410589274,26.4447410589274,26.4447410589274,26.4447410589274,0,0.0,1.0
2006-10-26,37.17,37.17,37.17,37.17,0,26.4447410589274,26.4447410589274,26.4447410589274,26.4447410589274,0,0.0,1.0
2006-10-27,35.51,35.51,35.51,35.51,100,25.2637276029732,25.2637276029732,25.2637276029732,25.2637276029732,140.557246967074,0.0,1.0
2006-10-30,35.51,35.51,35.51,35.51,0,25.2637276029732,25.2637276029732,25.2637276029732,25.2637276029732,0,0.0,1.0
2006-10-31,35.51,35.51,35.51,35.51,0,25.2637276029732,25.2637276029732,25.2637276029732,25.2637276029732,0,0.0,1.0
2006-11-01,35.52,35.52,35.52,35.52,100,25.2708421418645,25.2708421418645,25.2708421418645,25.2708421418645,140.557246967074,0.0,1.0
2006-11-02,35.52,35.52,35.52,35.52,0,25.2708421418645,25.2708421418645,25.2708421418645,25.2708421418645,0,0.0,1.0
2006-11-03,35.52,35.52,35.52,35.52,0,25.2708421418645,25.2708421418645,25.2708421418645,25.2708421418645,0,0.0,1.0
2006-11-06,35.52,35.52,35.52,35.52,0,25.2708421418645,25.2708421418645,25.2708421418645,25.2708421418645,0,0.0,1.0
2006-11-07,35.52,35.52,35.52,35.52,0,25.2708421418645,25.2708421418645,25.2708421418645,25.2708421418645,0,0.0,1.0
2006-11-08,34.75,34.75,34.501,34.501,900,24.7230226472351,24.7230226472351,24.5458706288419,24.5458706288419,1265.01522270367,0.0,1.0
2006-11-09,33.01,33.5,32.25,33.05,3000,23.4850928801505,23.8337052858237,22.9443879244124,23.5135510357157,4216.71740901224,0.0,1.0
2006-11-10,34.46,34.46,32.4825,33.0,5200,24.5167010193876,24.5167010193876,23.1098009536349,23.4779783412592,7308.9768422879,0.0,1.0
2006-11-13,34.0,34.0,33.33,33.33,1300,24.1894322303883,24.1894322303883,23.7127581246718,23.7127581246718,1827.24421057197,0.0,1.0
2006-11-14,33.95,33.95,33.05,33.08,1200,24.1538595359318,24.1538595359318,23.5135510357157,23.5348946523895,1686.6869636049,0.0,1.0
2006-11-15,33.1,33.1,33.1,33.1,100,23.5491237301721,23.5491237301721,23.5491237301721,23.5491237301721,140.557246967075,0.0,1.0
2006-11-16,34.32,34.32,33.95,33.95,500,24.4170974749096,24.4170974749096,24.1538595359318,24.1538595359318,702.786234835373,0.0,1.0
2006-11-17,33.54,33.54,33.524,33.524,400,23.8621634413889,23.8621634413889,23.8507801791628,23.8507801791628,562.228987868299,0.0,1.0
2006-11-20,33.061,34.52,33.061,34.52,300,23.5213770284961,24.5593882527354,23.5213770284961,24.5593882527354,421.671740901224,0.0,1.0
2006-11-21,33.05,33.5,33.05,33.5,400,23.5135510357157,23.8337052858237,23.5135510357157,23.8337052858237,562.228987868298,0.0,1.0
2006-11-22,33.912,33.912,33.0501,33.0501,600,24.1268242881449,24.1268242881449,23.5136221811046,23.5136221811046,843.343481802448,0.0,1.0
2006-11-24,33.91,33.91,33.91,33.91,0,24.1254013803667,24.1254013803667,24.1254013803667,24.1254013803667,0,0.0,1.0
2006-11-27,34.0,34.0,33.9,33.9,1400,24.1894322303883,24.1894322303883,24.1182868414754,24.1182868414754,1967.80145753904,0.0,1.0
2006-11-28,34.0,34.0,34.0,34.0,0,24.1894322303883,24.1894322303883,24.1894322303883,24.1894322303883,0,0.0,1.0
2006-11-29,34.0,34.0,34.0,34.0,0,24.1894322303883,24.1894322303883,24.1894322303883,24.1894322303883,0,0.0,1.0
2006-11-30,34.0,34.0,34.0,34.0,0,24.1894322303883,24.1894322303883,24.1894322303883,24.1894322303883,0,0.0,1.0
2006-12-01,34.0,34.0,33.85,33.85,2000,24.1894322303883,24.1894322303883,24.0827141470189,24.0827141470189,2811.14493934149,0.0,1.0
2006-12-04,34.2761,34.2761,34.2761,34.2761,500,24.3858646491768,24.3858646491768,24.3858646491768,24.3858646491768,702.786234835374,0.0,1.0
2006-12-05,34.25,34.26,34.25,34.26,200,24.3672957026705,24.3744102415618,24.3672957026705,24.3744102415618,281.11449393415,0.0,1.0
2006-12-06,34.25,34.25,34.25,34.25,0,24.3672957026705,24.3672957026705,24.3672957026705,24.3672957026705,0,0.0,1.0
2006-12-07,34.25,34.25,34.25,34.25,0,24.3672957026705,24.3672957026705,24.3672957026705,24.3672957026705,0,0.0,1.0
2006-12-08,33.56,34.27,33.56,34.27,600,23.8763925191715,24.3815247804531,23.8763925191715,24.3815247804531,843.343481802447,0.0,1.0
2006-12-11,34.15,34.15,33.66,33.66,600,24.2961503137576,24.2961503137576,23.9475379080844,23.9475379080844,843.343481802449,0.0,1.0
2006-12-12,33.78,33.96,33.65,33.96,700,24.0329123747799,24.1609740748231,23.9404233691931,24.1609740748231,983.900728769522,0.0,1.0
2006-12-13,34.0,34.0,33.45,33.45,1000,24.1894322303883,24.1894322303883,23.7981325913673,23.7981325913673,1405.57246967075,0.0,1.0
2006-12-14,33.8,33.8,33.8,33.8,300,24.0471414525625,24.0471414525625,24.0471414525625,24.0471414525625,421.671740901223,0.0,1.0
2006-12-15,34.15,34.15,33.8,33.83,800,24.2961503137576,24.2961503137576,24.0471414525625,24.0684850692363,1124.4579757366,0.0,1.0
2006-12-18,34.499,34.499,34.499,34.499,400,24.5444477210637,24.5444477210637,24.5444477210637,24.5444477210637,562.228987868298,0.0,1.0
2006-12-19,34.5,34.5,34.5,34.5,0,24.5451591749528,24.5451591749528,24.5451591749528,24.5451591749528,0,0.0,1.0
2006-12-20,34.5,34.5,34.5,34.5,0,24.5451591749528,24.5451591749528,24.5451591749528,24.5451591749528,0,0.0,1.0
2006-12-21,34.49,34.49,34.4899,34.4899,200,24.5380446360615,24.5380446360615,24.5379734906726,24.5379734906726,281.114493934149,0.0,1.0
2006-12-22,33.9,33.9885,33.9,33.9,3400,24.1182868414754,24.1812505106633,24.1182868414754,24.1182868414754,4778.94639688053,0.0,1.0
2006-12-26,33.9,33.9,33.9,33.9,0,24.1182868414754,24.1182868414754,24.1182868414754,24.1182868414754,0,0.0,1.0
2006-12-27,34.2899,34.2899,34.2899,34.2899,100,24.3956827128468,24.3956827128468,24.3956827128468,24.3956827128468,140.557246967075,0.0,1.0
2006-12-28,34.28,34.28,33.1,33.1,700,24.3886393193444,24.3886393193444,23.5491237301721,23.5491237301721,983.900728769523,0.0,1.0
2006-12-29,34.28,34.28,33.65,33.65,1000,24.3886393193444,24.3886393193444,23.9404233691931,23.9404233691931,1405.57246967075,0.0,1.0
2007-01-03,34.01,34.238,34.0,34.238,1200,24.1965467692796,24.358758256001,24.1894322303883,24.358758256001,1686.68696360489,0.0,1.0
2007-01-04,34.25,34.25,34.0,34.0,500,24.3672957026705,24.3672957026705,24.1894322303883,24.1894322303883,702.786234835374,0.0,1.0
2007-01-05,35.1099,35.1099,34.24,34.24,1400,24.9790749019326,24.9790749019326,24.3601811637792,24.3601811637792,1967.80145753905,0.0,1.0
2007-01-08,34.63,34.63,34.63,34.63,200,24.7799389583654,24.7799389583654,24.7799389583654,24.7799389583654,279.500284953764,0.2,1.0
2007-01-09,35.34,35.77,34.88,35.6,4800,25.2879885298479,25.5956805238444,24.9588296525494,25.4740348517993,6708.00683889033,0.0,1.0
2007-01-10,35.34,35.34,35.34,35.34,0,25.2879885298479,25.2879885298479,25.2879885298479,25.2879885298479,0,0.0,1.0
2007-01-11,35.34,35.34,35.34,35.34,0,25.2879885298479,25.2879885298479,25.2879885298479,25.2879885298479,0,0.0,1.0
2007-01-12,35.6,35.6,35.33,35.33,200,25.4740348517993,25.4740348517993,25.2808329020806,25.2808329020806,279.500284953763,0.0,1.0
2007-01-16,34.9,35.23,34.77,34.77,500,24.9731409080841,25.209276624407,24.8801177471084,24.8801177471084,698.750712384409,0.0,1.0
2007-01-17,34.9,34.9,34.9,34.9,100,24.9731409080841,24.9731409080841,24.9731409080841,24.9731409080841,139.750142476882,0.0,1.0
2007-01-18,34.9,34.9,34.9,34.9,0,24.9731409080841,24.9731409080841,24.9731409080841,24.9731409080841,0,0.0,1.0
2007-01-19,35.07,35.07,35.07,35.07,2,25.0947865801292,25.0947865801292,25.0947865801292,25.0947865801292,2.79500284953764,0.0,1.0
2007-01-22,35.96,35.96,35.96,35.96,71,25.7316374514242,25.7316374514242,25.7316374514242,25.7316374514242,99.2226011585861,0.0,1.0
2007-01-23,35.5,35.5,35.5,35.5,59,25.4024785741257,25.4024785741257,25.4024785741257,25.4024785741257,82.4525840613602,0.0,1.0
2007-01-24,36.29,36.39,35.25,35.25,1900,25.967773167747,26.0393294454206,25.2235878799417,25.2235878799417,2655.25270706076,0.0,1.0
2007-01-25,36.6,37.51,36.6,36.96,2400,26.1895976285352,26.8407597553649,26.1895976285352,26.4472002281601,3354.00341944516,0.0,1.0
2007-01-26,36.6,36.6,36.6,36.6,0,26.1895976285352,26.1895976285352,26.1895976285352,26.1895976285352,0,0.0,1.0
2007-01-29,36.03,36.03,36.03,36.03,100,25.7817268457957,25.7817268457957,25.7817268457957,25.7817268457957,139.750142476882,0.0,1.0
2007-01-30,35.84,36.48,35.84,36.48,200,25.6457699182159,26.1037300953269,25.6457699182159,26.1037300953269,279.500284953764,0.0,1.0
2007-01-31,35.84,35.84,35.84,35.84,0,25.6457699182159,25.6457699182159,25.6457699182159,25.6457699182159,0,0.0,1.0
2007-02-01,35.84,35.84,35.84,35.84,0,25.6457699182159,25.6457699182159,25.6457699182159,25.6457699182159,0,0.0,1.0
2007-02-02,35.9999,35.9999,35.9999,35.9999,100,25.760188406216,25.760188406216,25.760188406216,25.760188406216,139.750142476882,0.0,1.0
2007-02-05,36.0,36.0,36.0,36.0,100,25.7602599624936,25.7602599624936,25.7602599624936,25.7602599624936,139.750142476882,0.0,1.0
2007-02-06,36.0,36.0,36.0,36.0,0,25.7602599624936,25.7602599624936,25.7602599624936,25.7602599624936,0,0.0,1.0
2007-02-07,36.53,37.2,36.11,36.11,2300,26.1395082341637,26.6189352945768,25.8389718679346,25.8389718679346,3214.25327696828,0.0,1.0
2007-02-08,36.53,36.53,36.53,36.53,0,26.1395082341637,26.1395082341637,26.1395082341637,26.1395082341637,0,0.0,1.0
2007-02-09,36.91,36.91,36.91,36.91,200,26.4114220893233,26.4114220893233,26.4114220893233,26.4114220893233,279.500284953764,0.0,1.0
2007-02-12,36.91,36.91,36.91,36.91,0,26.4114220893233,26.4114220893233,26.4114220893233,26.4114220893233,0,0.0,1.0
2007-02-13,36.001,36.001,35.7499,35.7501,3200,25.7609755252704,25.7609755252704,25.581297712032,25.5814408245873,4472.00455926021,0.0,1.0
2007-02-14,35.7,35.7,35.7,35.7,100,25.5455911294729,25.5455911294729,25.5455911294729,25.5455911294729,139.750142476882,0.0,1.0
2007-02-15,35.7,35.7,35.7,35.7,0,25.5455911294729,25.5455911294729,25.5455911294729,25.5455911294729,0,0.0,1.0
2007-02-16,35.7,35.7,35.7,35.7,1000,25.5455911294729,25.5455911294729,25.5455911294729,25.5455911294729,1397.50142476882,0.0,1.0
2007-02-20,35.7,35.744,35.7,35.744,1000,25.5455911294729,25.5770758916492,25.5455911294729,25.5770758916492,1397.50142476882,0.0,1.0
2007-02-21,35.75,35.75,35.75,35.75,1100,25.5813692683096,25.5813692683096,25.5813692683096,25.5813692683096,1537.2515672457,0.0,1.0
2007-02-22,35.75,35.75,35.75,35.75,1000,25.5813692683096,25.5813692683096,25.5813692683096,25.5813692683096,1397.50142476882,0.0,1.0
2007-02-23,35.99,35.99,35.99,35.99,300,25.7531043347263,25.7531043347263,25.7531043347263,25.7531043347263,419.250427430645,0.0,1.0
2007-02-26,35.99,35.99,35.99,35.99,0,25.7531043347263,25.7531043347263,25.7531043347263,25.7531043347263,0,0.0,1.0
2007-02-27,35.99,35.99,35.99,35.99,0,25.7531043347263,25.7531043347263,25.7531043347263,25.7531043347263,0,0.0,1.0
2007-02-28,36.31,37.35,35.75,35.75,2500,25.9820844232818,26.7262697110871,25.5813692683096,25.5813692683096,3493.75356192204,0.0,1.0
2007-03-01,36.31,36.31,36.31,36.31,0,25.9820844232818,25.9820844232818,25.9820844232818,25.9820844232818,0,0.0,1.0
2007-03-02,36.31,36.31,36.31,36.31,0,25.9820844232818,25.9820844232818,25.9820844232818,25.9820844232818,0,0.0,1.0
2007-03-05,36.31,36.31,36.31,36.31,0,25.9820844232818,25.9820844232818,25.9820844232818,25.9820844232818,0,0.0,1.0
2007-03-06,35.73,35.74,35.73,35.74,600,25.5670580127749,25.5742136405423,25.5670580127749,25.5742136405423,838.500854861292,0.0,1.0
2007-03-07,35.73,35.73,35.73,35.73,0,25.5670580127749,25.5670580127749,25.5670580127749,25.5670580127749,0,0.0,1.0
2007-03-08,36.3499,36.3499,36.3499,36.3499,200,26.0106353780735,26.0106353780735,26.0106353780735,26.0106353780735,279.500284953764,0.0,1.0
2007-03-09,36.35,36.35,36.35,36.35,0,26.0107069343512,26.0107069343512,26.0107069343512,26.0107069343512,0,0.0,1.0
2007-03-12,36.35,36.35,36.35,36.35,0,26.0107069343512,26.0107069343512,26.0107069343512,26.0107069343512,0,0.0,1.0
2007-03-13,36.35,36.35,36.35,36.35,0,26.0107069343512,26.0107069343512,26.0107069343512,26.0107069343512,0,0.0,1.0
2007-03-14,36.35,36.35,36.35,36.35,0,26.0107069343512,26.0107069343512,26.0107069343512,26.0107069343512,0,0.0,1.0
2007-03-15,36.35,36.35,36.35,36.35,0,26.0107069343512,26.0107069343512,26.0107069343512,26.0107069343512,0,0.0,1.0
2007-03-16,36.35,36.35,36.35,36.35,0,26.0107069343512,26.0107069343512,26.0107069343512,26.0107069343512,0,0.0,1.0
2007-03-19,36.35,36.35,36.35,36.35,0,26.0107069343512,26.0107069343512,26.0107069343512,26.0107069343512,0,0.0,1.0
2007-03-20,36.34,36.34,35.97,35.97,500,26.0035513065838,26.0035513065838,25.7387930791915,25.7387930791915,698.750712384411,0.0,1.0
2007-03-21,36.34,36.34,36.34,36.34,0,26.0035513065838,26.0035513065838,26.0035513065838,26.0035513065838,0,0.0,1.0
2007-03-22,32.74,35.24,32.74,35.24,1300,23.4275253103345,25.2164322521743,23.4275253103345,25.2164322521743,1816.75185219946,0.0,1.0
2007-03-23,34.89,34.89,34.6,34.6,21300,24.9659852803167,24.9659852803167,24.7584720750633,24.7584720750633,29766.7803475759,0.0,1.0
2007-03-26,34.052,34.052,34.052,34.052,400,24.366343673412,24.366343673412,24.366343673412,24.366343673412,559.000569907528,0.0,1.0
2007-03-27,34.74,34.74,34.1,34.13,600,24.8586508638064,24.8586508638064,24.4006906866954,24.4221575699974,838.50085486129,0.0,1.0
2007-03-28,34.75,34.75,34.02,34.75,2100,24.8658064915737,24.8658064915737,24.3434456645565,24.8658064915737,2934.75299201452,0.0,1.0
2007-03-29,34.75,34.75,34.75,34.75,1000,24.8658064915737,24.8658064915737,24.8658064915737,24.8658064915737,1397.50142476882,0.0,1.0
2007-03-30,34.75,34.75,34.75,34.75,0,24.8658064915737,24.8658064915737,24.8658064915737,24.8658064915737,0,0.0,1.0
2007-04-02,34.9,34.9,34.01,34.03,1000,24.9731409080841,24.9731409080841,24.3362900367891,24.3506012923238,1397.50142476882,0.0,1.0
2007-04-03,34.56,34.56,34.5001,34.5001,200,24.7298495639939,24.7298495639939,24.6869873536674,24.6869873536674,279.500284953764,0.0,1.0
2007-04-04,34.56,34.56,34.56,34.56,0,24.7298495639939,24.7298495639939,24.7298495639939,24.7298495639939,0,0.0,1.0
2007-04-05,34.45,34.45,34.45,34.45,100,24.6511376585529,24.6511376585529,24.6511376585529,24.6511376585529,139.750142476882,0.0,1.0
2007-04-09,33.3501,34.79,33.3501,33.85,500,24.0072027157683,25.0437204830444,24.0072027157683,24.3670577278256,694.585295814059,0.2,1.0
2007-04-10,33.35,33.35,33.35,33.35,0,24.0071307303688,24.0071307303688,24.0071307303688,24.0071307303688,0,0.0,1.0
2007-04-11,33.95,33.95,33.9399,33.9399,300,24.4390431273169,24.4390431273169,24.4317726019683,24.4317726019683,416.751177488437,0.0,1.0
2007-04-12,33.95,33.95,33.95,33.95,0,24.4390431273169,24.4390431273169,24.4390431273169,24.4390431273169,0,0.0,1.0
2007-04-13,33.95,33.95,33.95,33.95,0,24.4390431273169,24.4390431273169,24.4390431273169,24.4390431273169,0,0.0,1.0
2007-04-16,33.95,33.95,33.95,33.95,0,24.4390431273169,24.4390431273169,24.4390431273169,24.4390431273169,0,0.0,1.0
2007-04-17,33.95,33.95,33.95,33.95,6,24.4390431273169,24.4390431273169,24.4390431273169,24.4390431273169,8.33502354976873,0.0,1.0
2007-04-18,33.95,33.95,33.95,33.95,0,24.4390431273169,24.4390431273169,24.4390431273169,24.4390431273169,0,0.0,1.0
2007-04-19,33.09,33.09,33.09,33.09,100,23.8199686916912,23.8199686916912,23.8199686916912,23.8199686916912,138.917059162812,0.0,1.0
2007-04-20,33.5,33.5,33.35,33.38,1000,24.1151088296058,24.1151088296058,24.0071307303688,24.0287263502162,1389.17059162812,0.0,1.0
2007-04-23,33.3,33.4,33.3,33.4,1400,23.9711380306231,24.0431234301145,23.9711380306231,24.0431234301145,1944.83882827937,0.0,1.0
2007-04-24,33.42,33.42,33.42,33.42,100,24.0575205100127,24.0575205100127,24.0575205100127,24.0575205100127,138.917059162812,0.0,1.0
2007-04-25,33.42,33.42,33.42,33.42,0,24.0575205100127,24.0575205100127,24.0575205100127,24.0575205100127,0,0.0,1.0
2007-04-26,33.04,33.04,33.04,33.04,100,23.7839759919456,23.7839759919456,23.7839759919456,23.7839759919456,138.917059162812,0.0,1.0
2007-04-27,33.5,33.5,33.5,33.5,4600,24.1151088296058,24.1151088296058,24.1151088296058,24.1151088296058,6390.18472148935,0.0,1.0
2007-04-30,33.5,33.5,33.5,33.5,0,24.1151088296058,24.1151088296058,24.1151088296058,24.1151088296058,0,0.0,1.0
2007-05-01,33.5,33.5,33.4,33.4,3800,24.1151088296058,24.1151088296058,24.0431234301145,24.0431234301145,5278.84824818686,0.0,1.0
2007-05-02,34.04,34.7,33.5,33.5,3300,24.5038299868592,24.9789336235021,24.1151088296058,24.1151088296058,4584.26295237279,0.0,1.0
2007-05-03,34.04,34.04,34.04,34.04,0,24.5038299868592,24.5038299868592,24.5038299868592,24.5038299868592,0,0.0,1.0
2007-05-04,33.52,33.52,33.08,33.08,300,24.1295059095041,24.1295059095041,23.8127701517421,23.8127701517421,416.751177488436,0.0,1.0
2007-05-07,34.0,34.7,33.6,33.76,4400,24.4750358270626,24.9789336235021,24.1870942290972,24.3022708682834,6112.35060316373,0.0,1.0
2007-05-08,34.0,34.0,34.0,34.0,0,24.4750358270626,24.4750358270626,24.4750358270626,24.4750358270626,0,0.0,1.0
2007-05-09,33.51,33.51,33.51,33.51,2,24.1223073695549,24.1223073695549,24.1223073695549,24.1223073695549,2.77834118325625,0.0,1.0
2007-05-10,33.57,33.57,33.5301,33.5301,200,24.1654986092498,24.1654986092498,24.1367764348527,24.1367764348527,277.834118325624,0.0,1.0
2007-05-11,33.57,33.57,33.57,33.57,33,24.1654986092498,24.1654986092498,24.1654986092498,24.1654986092498,45.8426295237279,0.0,1.0
2007-05-14,33.57,33.57,33.57,33.57,0,24.1654986092498,24.1654986092498,24.1654986092498,24.1654986092498,0,0.0,1.0
2007-05-15,33.57,33.57,33.57,33.57,0,24.1654986092498,24.1654986092498,24.1654986092498,24.1654986092498,0,0.0,1.0
2007-05-16,33.5,33.92,33.5,33.92,400,24.1151088296058,24.4174475074695,24.1151088296058,24.4174475074695,555.668236651248,0.0,1.0
2007-05-17,33.3,33.5,33.3,33.5,500,23.9711380306231,24.1151088296058,23.9711380306231,24.1151088296058,694.58529581406,0.0,1.0
2007-05-18,33.0,33.0,33.0,33.0,100,23.755181832149,23.755181832149,23.755181832149,23.755181832149,138.917059162812,0.0,1.0
2007-05-21,33.0,33.49,33.0,33.49,1900,23.755181832149,24.1079102896567,23.755181832149,24.1079102896567,2639.42412409343,0.0,1.0
2007-05-22,32.75,32.75,32.58,32.58,200,23.5752183334206,23.5752183334206,23.4528431542853,23.4528431542853,277.834118325624,0.0,1.0
2007-05-23,32.75,32.75,32.75,32.75,0,23.5752183334206,23.5752183334206,23.5752183334206,23.5752183334206,0,0.0,1.0
2007-05-24,32.75,32.75,32.75,32.75,0,23.5752183334206,23.5752183334206,23.5752183334206,23.5752183334206,0,0.0,1.0
2007-05-25,32.75,32.75,32.75,32.75,0,23.5752183334206,23.5752183334206,23.5752183334206,23.5752183334206,0,0.0,1.0
2007-05-29,32.75,32.75,32.75,32.75,0,23.5752183334206,23.5752183334206,23.5752183334206,23.5752183334206,0,0.0,1.0
2007-05-30,32.8932,32.8932,32.8932,32.8932,100,23.6783014254922,23.6783014254922,23.6783014254922,23.6783014254922,138.917059162812,0.0,1.0
2007-05-31,32.79,32.79,32.79,32.79,100,23.6040124932172,23.6040124932172,23.6040124932172,23.6040124932172,138.917059162812,0.0,1.0
2007-06-01,32.79,32.79,32.79,32.79,0,23.6040124932172,23.6040124932172,23.6040124932172,23.6040124932172,0,0.0,1.0
2007-06-04,32.05,32.78,32.05,32.75,1600,23.0713205369811,23.596813953268,23.0713205369811,23.5752183334206,2222.67294660499,0.0,1.0
2007-06-05,31.8,32.0,31.8,32.0,800,22.8913570382527,23.0353278372354,22.8913570382527,23.0353278372354,1111.3364733025,0.0,1.0
2007-06-06,31.8,31.8,31.8,31.8,0,22.8913570382527,22.8913570382527,22.8913570382527,22.8913570382527,0,0.0,1.0
2007-06-07,32.25,32.25,31.85,32.09,22500,23.2152913359638,23.2152913359638,22.9273497379984,23.1001146967776,31256.3383116327,0.0,1.0
2007-06-08,31.53,32.0,29.89,31.53,8300,22.696996459626,23.0353278372354,21.5164359079677,22.696996459626,11530.1159105134,0.0,1.0
2007-06-11,31.53,31.53,31.53,31.53,0,22.696996459626,22.696996459626,22.696996459626,22.696996459626,0,0.0,1.0
2007-06-12,32.11,32.27,32.11,32.2699,300,23.1145117766759,23.2296884158621,23.1145117766759,23.2296164304626,416.751177488436,0.0,1.0
2007-06-13,31.54,31.54,31.0,31.48,1600,22.7041949995751,22.7041949995751,22.3154738423218,22.6610037598803,2222.672946605,0.0,1.0
2007-06-14,31.54,31.54,31.54,31.54,0,22.7041949995751,22.7041949995751,22.7041949995751,22.7041949995751,0,0.0,1.0
2007-06-15,31.54,31.54,31.54,31.54,0,22.7041949995751,22.7041949995751,22.7041949995751,22.7041949995751,0,0.0,1.0
2007-06-18,31.91,31.92,31.3,31.92,600,22.9705409776932,22.9777395176423,22.5314300407959,22.9777395176423,833.502354976871,0.0,1.0
2007-06-19,31.18,31.18,31.18,31.18,200,22.4450475614062,22.4450475614062,22.4450475614062,22.4450475614062,277.834118325625,0.0,1.0
2007-06-20,31.18,31.18,31.18,31.18,0,22.4450475614062,22.4450475614062,22.4450475614062,22.4450475614062,0,0.0,1.0
2007-06-21,31.15,31.15,31.15,31.15,900,22.4234519415588,22.4234519415588,22.4234519415588,22.4234519415588,1250.25353246531,0.0,1.0
2007-06-22,31.15,31.15,31.15,31.15,0,22.4234519415588,22.4234519415588,22.4234519415588,22.4234519415588,0,0.0,1.0
2007-06-25,30.8,31.16,30.8,31.16,1400,22.1715030433391,22.430650481508,22.1715030433391,22.430650481508,1944.83882827937,0.0,1.0
2007-06-26,31.11,31.11,31.11,31.11,100,22.3946577817623,22.3946577817623,22.3946577817623,22.3946577817623,138.917059162812,0.0,1.0
2007-06-27,31.4,31.4,31.1,31.1,700,22.6034154402872,22.6034154402872,22.3874592418132,22.3874592418132,972.419414139686,0.0,1.0
2007-06-28,31.562,31.562,31.562,31.562,300,22.7200317874632,22.7200317874632,22.7200317874632,22.7200317874632,416.751177488437,0.0,1.0
2007-06-29,31.5,31.6,31.26,31.6,1400,22.6754008397786,22.74738623927,22.5026358809993,22.74738623927,1944.83882827937,0.0,1.0
2007-07-02,31.5,31.5,31.5,31.5,0,22.6754008397786,22.6754008397786,22.6754008397786,22.6754008397786,0,0.0,1.0
2007-07-03,31.5,31.5,31.5,31.5,0,22.6754008397786,22.6754008397786,22.6754008397786,22.6754008397786,0,0.0,1.0
2007-07-05,31.5,31.5,31.5,31.5,0,22.6754008397786,22.6754008397786,22.6754008397786,22.6754008397786,0,0.0,1.0
2007-07-06,31.5,31.5,31.5,31.5,0,22.8193716387613,22.8193716387613,22.8193716387613,22.8193716387613,0,0.2,1.0
2007-07-09,31.5,31.5,31.5,31.5,0,22.8193716387613,22.8193716387613,22.8193716387613,22.8193716387613,0,0.0,1.0
2007-07-10,31.15,31.17,31.15,31.17,300,22.5658230649973,22.5803115549267,22.5658230649973,22.5803115549267,414.121832520055,0.0,1.0
2007-07-11,31.16,31.21,31.16,31.21,300,22.573067309962,22.6092885347854,22.573067309962,22.6092885347854,414.121832520055,0.0,1.0
2007-07-12,31.15,31.19,31.15,31.19,700,22.5658230649973,22.5948000448561,22.5658230649973,22.5948000448561,966.284275880128,0.0,1.0
2007-07-13,32.0,32.0,31.94,31.94,23100,23.1815838869956,23.1815838869956,23.1381184172075,23.1381184172075,31887.3811040442,0.0,1.0
2007-07-16,32.0,32.0,32.0,32.0,0,23.1815838869956,23.1815838869956,23.1815838869956,23.1815838869956,0,0.0,1.0
2007-07-17,31.7,31.89,31.7,31.89,500,22.964256538055,23.1018971923841,22.964256538055,23.1018971923841,690.203054200092,0.0,1.0
2007-07-18,31.7,31.7,31.7,31.7,0,22.964256538055,22.964256538055,22.964256538055,22.964256538055,0,0.0,1.0
2007-07-19,31.7,31.7,31.7,31.7,0,22.964256538055,22.964256538055,22.964256538055,22.964256538055,0,0.0,1.0
2007-07-20,32.25,32.25,32.25,32.25,42,23.3626900111128,23.3626900111128,23.3626900111128,23.3626900111128,57.9770565528076,0.0,1.0
2007-07-23,31.49,31.5,31.49,31.5,200,22.8121273937966,22.8193716387613,22.8121273937966,22.8193716387613,276.081221680037,0.0,1.0
2007-07-24,31.95,31.95,31.95,31.95,100,23.1453626621722,23.1453626621722,23.1453626621722,23.1453626621722,138.040610840018,0.0,1.0
2007-07-25,30.84,31.25,30.8,31.25,838,22.341251471092,22.6382655146442,22.3122744912333,22.6382655146442,1156.78031883935,0.0,1.0
2007-07-26,30.81,30.97,30.81,30.84,500,22.319518736198,22.435426655633,22.319518736198,22.341251471092,690.20305420009,0.0,1.0
2007-07-27,31.82,31.82,30.81,30.85,300,23.0511874776313,23.0511874776313,22.319518736198,22.3484957160567,414.121832520054,0.0,1.0
2007-07-30,31.39,31.39,30.8,30.8,200,22.7396849441498,22.7396849441498,22.3122744912333,22.3122744912333,276.081221680036,0.0,1.0
2007-07-31,31.39,31.39,31.39,31.39,0,22.7396849441498,22.7396849441498,22.7396849441498,22.7396849441498,0,0.0,1.0
2007-08-01,31.98,31.98,31.97,31.97,200,23.1670953970663,23.1670953970663,23.1598511521016,23.1598511521016,276.081221680036,0.0,1.0
2007-08-02,31.99,31.99,31.99,31.99,100,23.1743396420309,23.1743396420309,23.1743396420309,23.1743396420309,138.040610840018,0.0,1.0
2007-08-03,31.99,31.99,31.99,31.99,0,23.1743396420309,23.1743396420309,23.1743396420309,23.1743396420309,0,0.0,1.0
2007-08-06,29.03,30.8,29.03,30.75,1700,21.0300431324838,22.3122744912333,21.0300431324838,22.2760532664099,2346.69038428031,0.0,1.0
2007-08-07,30.24,31.45,30.13,30.39,4400,21.9065967732109,22.7831504139379,21.8269100785993,22.0152604476812,6073.78687696079,0.0,1.0
2007-08-08,30.56,30.56,30.56,30.56,100,22.1384126120808,22.1384126120808,22.1384126120808,22.1384126120808,138.040610840018,0.0,1.0
2007-08-09,30.56,30.56,30.56,30.56,0,22.1384126120808,22.1384126120808,22.1384126120808,22.1384126120808,0,0.0,1.0
2007-08-10,30.24,30.71,30.24,30.71,700,21.9065967732109,22.2470762865511,21.9065967732109,22.2470762865511,966.284275880126,0.0,1.0
2007-08-13,30.25,30.25,30.25,30.25,200,21.9138410181756,21.9138410181756,21.9138410181756,21.9138410181756,276.081221680036,0.0,1.0
2007-08-14,30.25,30.25,30.25,30.25,1,21.9138410181756,21.9138410181756,21.9138410181756,21.9138410181756,1.38040610840018,0.0,1.0
2007-08-15,29.76,29.76,29.76,29.76,200,21.5588730149059,21.5588730149059,21.5588730149059,21.5588730149059,276.081221680037,0.0,1.0
2007-08-16,30.0,30.0,30.0,30.0,100,21.7327348940584,21.7327348940584,21.7327348940584,21.7327348940584,138.040610840018,0.0,1.0
2007-08-17,30.0,30.0,30.0,30.0,1100,21.7327348940584,21.7327348940584,21.7327348940584,21.7327348940584,1518.4467192402,0.0,1.0
2007-08-20,30.0,30.0,30.0,30.0,0,21.7327348940584,21.7327348940584,21.7327348940584,21.7327348940584,0,0.0,1.0
2007-08-21,30.0,30.0,30.0,30.0,0,21.7327348940584,21.7327348940584,21.7327348940584,21.7327348940584,0,0.0,1.0
2007-08-22,30.0,30.0,30.0,30.0,300,21.7327348940584,21.7327348940584,21.7327348940584,21.7327348940584,414.121832520055,0.0,1.0
2007-08-23,29.1,30.3,29.1,30.0,1000,21.0807528472367,21.950062242999,21.0807528472367,21.7327348940584,1380.40610840018,0.0,1.0
2007-08-24,30.0,30.0,29.94,29.9999,1600,21.7327348940584,21.7327348940584,21.6892694242703,21.7326624516088,2208.64977344029,0.0,1.0
2007-08-27,30.0,30.0,30.0,30.0,0,21.7327348940584,21.7327348940584,21.7327348940584,21.7327348940584,0,0.0,1.0
2007-08-28,30.0,30.0,30.0,30.0,200,21.7327348940584,21.7327348940584,21.7327348940584,21.7327348940584,276.081221680036,0.0,1.0
2007-08-29,30.0,30.0,30.0,30.0,0,21.7327348940584,21.7327348940584,21.7327348940584,21.7327348940584,0,0.0,1.0
2007-08-30,30.0,30.0,30.0,30.0,0,21.7327348940584,21.7327348940584,21.7327348940584,21.7327348940584,0,0.0,1.0
2007-08-31,30.0,30.0,30.0,30.0,6,21.7327348940584,21.7327348940584,21.7327348940584,21.7327348940584,8.28243665040109,0.0,1.0
2007-09-04,30.0,30.0,30.0,30.0,0,21.7327348940584,21.7327348940584,21.7327348940584,21.7327348940584,0,0.0,1.0
2007-09-05,29.21,30.0,29.0901,30.0,600,21.1604395418482,21.7327348940584,21.0735810447216,21.7327348940584,828.243665040109,0.0,1.0
2007-09-06,29.21,29.21,29.21,29.21,0,21.1604395418482,21.1604395418482,21.1604395418482,21.1604395418482,0,0.0,1.0
2007-09-07,29.65,29.65,29.496,29.496,1500,21.4791863202944,21.4791863202944,21.3676249478382,21.3676249478382,2070.60916260027,0.0,1.0
2007-09-10,30.42,30.42,30.0,30.0,500,22.0369931825752,22.0369931825752,21.7327348940584,21.7327348940584,690.203054200092,0.0,1.0
2007-09-11,30.42,30.42,30.42,30.42,0,22.0369931825752,22.0369931825752,22.0369931825752,22.0369931825752,0,0.0,1.0
2007-09-12,30.42,30.42,30.42,30.42,0,22.0369931825752,22.0369931825752,22.0369931825752,22.0369931825752,0,0.0,1.0
2007-09-13,30.42,30.42,30.42,30.42,0,22.0369931825752,22.0369931825752,22.0369931825752,22.0369931825752,0,0.0,1.0
2007-09-14,30.42,30.42,30.42,30.42,0,22.0369931825752,22.0369931825752,22.0369931825752,22.0369931825752,0,0.0,1.0
2007-09-17,30.42,30.42,30.42,30.42,0,22.0369931825752,22.0369931825752,22.0369931825752,22.0369931825752,0,0.0,1.0
2007-09-18,30.42,30.42,30.42,30.42,0,22.0369931825752,22.0369931825752,22.0369931825752,22.0369931825752,0,0.0,1.0
2007-09-19,29.5,29.5,29.5,29.5,300,21.3705226458241,21.3705226458241,21.3705226458241,21.3705226458241,414.121832520055,0.0,1.0
2007-09-20,29.5,29.5,29.5,29.5,0,21.3705226458241,21.3705226458241,21.3705226458241,21.3705226458241,0,0.0,1.0
2007-09-21,29.5,29.5,29.5,29.5,0,21.3705226458241,21.3705226458241,21.3705226458241,21.3705226458241,0,0.0,1.0
2007-09-24,29.5,29.5,29.5,29.5,0,21.3705226458241,21.3705226458241,21.3705226458241,21.3705226458241,0,0.0,1.0
2007-09-25,29.5,29.5,29.5,29.5,0,21.3705226458241,21.3705226458241,21.3705226458241,21.3705226458241,0,0.0,1.0
2007-09-26,29.5,29.5,29.5,29.5,0,21.3705226458241,21.3705226458241,21.3705226458241,21.3705226458241,0,0.0,1.0
2007-09-27,29.5,29.5,29.5,29.5,0,21.3705226458241,21.3705226458241,21.3705226458241,21.3705226458241,0,0.0,1.0
2007-09-28,30.66,30.66,30.085,30.085,11500,22.2108550617277,22.2108550617277,21.7943109762582,21.7943109762582,15874.6702466021,0.0,1.0
2007-10-01,30.66,30.66,30.66,30.66,0,22.2108550617277,22.2108550617277,22.2108550617277,22.2108550617277,0,0.0,1.0
2007-10-02,30.66,30.66,30.66,30.66,0,22.2108550617277,22.2108550617277,22.2108550617277,22.2108550617277,0,0.0,1.0
2007-10-03,30.66,30.66,30.66,30.66,0,22.2108550617277,22.2108550617277,22.2108550617277,22.2108550617277,0,0.0,1.0
2007-10-04,30.66,30.66,30.66,30.66,0,22.2108550617277,22.2108550617277,22.2108550617277,22.2108550617277,0,0.0,1.0
2007-10-05,30.66,30.66,30.66,30.66,0,22.3557399610214,22.3557399610214,22.3557399610214,22.3557399610214,0,0.2,1.0
2007-10-08,30.66,30.66,30.66,30.66,0,22.3557399610214,22.3557399610214,22.3557399610214,22.3557399610214,0,0.0,1.0
2007-10-09,30.66,30.66,30.66,30.66,0,22.3557399610214,22.3557399610214,22.3557399610214,22.3557399610214,0,0.0,1.0
2007-10-10,30.66,30.66,30.66,30.66,0,22.3557399610214,22.3557399610214,22.3557399610214,22.3557399610214,0,0.0,1.0
2007-10-11,30.75,30.75,30.75,30.75,100,22.4213634638424,22.4213634638424,22.4213634638424,22.4213634638424,137.145986012798,0.0,1.0
2007-10-12,31.68,31.69,31.68,31.69,200,23.0994729929928,23.1067644933062,23.0994729929928,23.1067644933062,274.291972025596,0.0,1.0
2007-10-15,31.33,31.33,30.7501,30.7501,400,22.8442704820222,22.8442704820222,22.4214363788455,22.4214363788455,548.583944051194,0.0,1.0
2007-10-16,31.33,31.33,31.33,31.33,0,22.8442704820222,22.8442704820222,22.8442704820222,22.8442704820222,0,0.0,1.0
2007-10-17,31.33,31.33,31.33,31.33,0,22.8442704820222,22.8442704820222,22.8442704820222,22.8442704820222,0,0.0,1.0
2007-10-18,31.33,31.33,31.33,31.33,0,22.8442704820222,22.8442704820222,22.8442704820222,22.8442704820222,0,0.0,1.0
2007-10-19,32.1,32.1,31.37,31.37,200,23.4057160061574,23.4057160061574,22.873436483276,22.873436483276,274.291972025597,0.0,1.0
2007-10-22,32.55,32.55,32.55,32.55,43,23.7338335202625,23.7338335202625,23.7338335202625,23.7338335202625,58.9727739855032,0.0,1.0
2007-10-23,32.6,32.6,32.6,32.6,0,23.7702910218297,23.7702910218297,23.7702910218297,23.7702910218297,0,0.0,1.0
2007-10-24,31.83,31.83,31.83,31.83,550,23.2088454976944,23.2088454976944,23.2088454976944,23.2088454976944,754.302923070392,0.0,1.0
2007-10-25,30.78,30.78,30.35,30.35,400,22.4432379647827,22.4432379647827,22.1297034513046,22.1297034513046,548.583944051195,0.0,1.0
2007-10-26,30.78,30.78,30.78,30.78,0,22.4432379647827,22.4432379647827,22.4432379647827,22.4432379647827,0,0.0,1.0
2007-10-29,30.78,30.78,30.78,30.78,0,22.4432379647827,22.4432379647827,22.4432379647827,22.4432379647827,0,0.0,1.0
2007-10-30,30.78,30.78,30.78,30.78,0,22.4432379647827,22.4432379647827,22.4432379647827,22.4432379647827,0,0.0,1.0
2007-10-31,30.78,30.78,30.78,30.78,0,22.4432379647827,22.4432379647827,22.4432379647827,22.4432379647827,0,0.0,1.0
2007-11-01,30.82,30.82,30.82,30.82,100,22.4724039660365,22.4724039660365,22.4724039660365,22.4724039660365,137.145986012799,0.0,1.0
2007-11-02,30.87,30.87,30.87,30.87,1700,22.5088614676037,22.5088614676037,22.5088614676037,22.5088614676037,2331.48176221758,0.0,1.0
2007-11-05,30.17,30.17,30.17,30.17,0,21.9984564456626,21.9984564456626,21.9984564456626,21.9984564456626,0,0.0,1.0
2007-11-06,30.08,30.08,30.08,30.08,200,21.9328329428416,21.9328329428416,21.9328329428416,21.9328329428416,274.291972025597,0.0,1.0
2007-11-07,31.53,32.79,31.06,32.0,3600,22.9901004882911,23.9088295277851,22.6473999735592,23.332801003023,4937.25549646074,0.0,1.0
2007-11-08,32.25,32.25,32.21,32.21,1000,23.5150885108591,23.5150885108591,23.4859225096053,23.4859225096053,1371.45986012798,0.0,1.0
2007-11-09,31.72,31.72,31.72,31.72,400,23.1286389942465,23.1286389942465,23.1286389942465,23.1286389942465,548.583944051195,0.0,1.0
2007-11-12,31.72,31.72,31.72,31.72,0,23.1286389942465,23.1286389942465,23.1286389942465,23.1286389942465,0,0.0,1.0
2007-11-13,31.72,31.72,31.72,31.72,0,23.1286389942465,23.1286389942465,23.1286389942465,23.1286389942465,0,0.0,1.0
2007-11-14,31.52,31.52,31.52,31.52,33,22.9828089879776,22.9828089879776,22.9828089879776,22.9828089879776,45.2581753842236,0.0,1.0
2007-11-15,32.0,32.0,32.0,32.0,100,23.332801003023,23.332801003023,23.332801003023,23.332801003023,137.145986012798,0.0,1.0
2007-11-16,32.0,32.0,32.0,32.0,100,23.332801003023,23.332801003023,23.332801003023,23.332801003023,137.145986012798,0.0,1.0
2007-11-19,32.0,32.0,32.0,32.0,100,23.332801003023,23.332801003023,23.332801003023,23.332801003023,137.145986012798,0.0,1.0
2007-11-20,31.12,31.12,31.12,31.12,200,22.6911489754399,22.6911489754399,22.6911489754399,22.6911489754399,274.291972025596,0.0,1.0
2007-11-21,31.12,31.12,31.12,31.12,100,22.6911489754399,22.6911489754399,22.6911489754399,22.6911489754399,137.145986012798,0.0,1.0
2007-11-23,32.0,32.0,32.0,32.0,100,23.332801003023,23.332801003023,23.332801003023,23.332801003023,137.145986012798,0.0,1.0
2007-11-26,32.0,32.0,32.0,32.0,100,23.332801003023,23.332801003023,23.332801003023,23.332801003023,137.145986012798,0.0,1.0
2007-11-27,32.0,32.0,32.0,32.0,100,23.332801003023,23.332801003023,23.332801003023,23.332801003023,137.145986012798,0.0,1.0
2007-11-28,31.03,31.06,31.03,31.06,600,22.6255254726189,22.6473999735592,22.6255254726189,22.6473999735592,822.875916076789,0.0,1.0
2007-11-29,31.03,31.03,31.03,31.03,400,22.6255254726189,22.6255254726189,22.6255254726189,22.6255254726189,548.583944051193,0.0,1.0
2007-11-30,31.0,31.04,31.0,31.04,600,22.6036509716785,22.6328169729323,22.6036509716785,22.6328169729323,822.875916076791,0.0,1.0
2007-12-03,31.0,31.0,31.0,31.0,400,22.6036509716785,22.6036509716785,22.6036509716785,22.6036509716785,548.583944051194,0.0,1.0
2007-12-04,31.06,31.06,30.96,31.06,300,22.6473999735592,22.6473999735592,22.5744849704247,22.6473999735592,411.437958038395,0.0,1.0
2007-12-05,31.06,31.06,31.06,31.06,132,22.6473999735592,22.6473999735592,22.6473999735592,22.6473999735592,181.032701536894,0.0,1.0
2007-12-06,31.9321,31.9321,31.9321,31.9321,200,23.2832917158947,23.2832917158947,23.2832917158947,23.2832917158947,274.291972025597,0.0,1.0
2007-12-07,31.53,31.53,31.53,31.53,100,22.9901004882911,22.9901004882911,22.9901004882911,22.9901004882911,137.145986012798,0.0,1.0
2007-12-10,31.53,31.53,31.53,31.53,132,22.9901004882911,22.9901004882911,22.9901004882911,22.9901004882911,181.032701536894,0.0,1.0
2007-12-11,31.53,31.53,31.53,31.53,132,22.9901004882911,22.9901004882911,22.9901004882911,22.9901004882911,181.032701536894,0.0,1.0
2007-12-12,29.52,29.88,29.52,29.57,1800,21.5245089252887,21.7870029365727,21.5245089252887,21.5609664268559,2468.62774823037,0.0,1.0
2007-12-13,29.52,29.52,29.52,29.52,1487,21.5245089252887,21.5245089252887,21.5245089252887,21.5245089252887,2039.36081201031,0.0,1.0
2007-12-14,31.4,31.8399,31.4,31.8399,300,22.8953109842163,23.2160640830047,22.8953109842163,23.2160640830047,411.437958038395,0.0,1.0
2007-12-17,29.5,29.5,29.26,29.26,400,21.5099259246618,21.5099259246618,21.3349299171392,21.3349299171392,548.583944051194,0.0,1.0
2007-12-18,30.0,30.0,28.89,28.89,200,21.8745009403341,21.8745009403341,21.0651444055417,21.0651444055417,274.291972025596,0.0,1.0
2007-12-19,30.0,30.0,30.0,30.0,1,21.8745009403341,21.8745009403341,21.8745009403341,21.8745009403341,1.37145986012798,0.0,1.0
2007-12-20,30.0,30.0,30.0,30.0,1,21.8745009403341,21.8745009403341,21.8745009403341,21.8745009403341,1.37145986012798,0.0,1.0
2007-12-21,30.0,30.0,30.0,30.0,1,21.8745009403341,21.8745009403341,21.8745009403341,21.8745009403341,1.37145986012798,0.0,1.0
2007-12-24,30.0,30.0,30.0,30.0,1,21.8745009403341,21.8745009403341,21.8745009403341,21.8745009403341,1.37145986012798,0.0,1.0
2007-12-26,30.0,30.01,30.0,30.01,200,21.8745009403341,21.8817924406475,21.8745009403341,21.8817924406475,274.291972025596,0.0,1.0
2007-12-27,30.0,30.0,30.0,30.0,300,21.8745009403341,21.8745009403341,21.8745009403341,21.8745009403341,411.437958038394,0.0,1.0
2007-12-28,30.75,30.75,30.74,30.74,500,22.4213634638424,22.4213634638424,22.414071963529,22.414071963529,685.729930063992,0.0,1.0
2007-12-31,29.64,30.212,29.64,30.0,900,21.6120069290501,22.0290807469791,21.6120069290501,21.8745009403341,1234.31387411518,0.0,1.0
2008-01-02,29.64,29.64,29.64,29.64,550,21.6120069290501,21.6120069290501,21.6120069290501,21.6120069290501,754.302923070389,0.0,1.0
2008-01-03,29.64,29.64,29.64,29.64,550,21.6120069290501,21.6120069290501,21.6120069290501,21.6120069290501,754.302923070389,0.0,1.0
2008-01-04,29.32,29.32,29.32,29.32,500,21.3786789190198,21.3786789190198,21.3786789190198,21.3786789190198,685.729930063992,0.0,1.0
2008-01-07,29.32,29.32,29.32,29.32,500,21.3786789190198,21.3786789190198,21.3786789190198,21.3786789190198,685.729930063992,0.0,1.0
2008-01-08,29.94,29.97,28.17,28.17,600,22.1297034513046,22.151877502859,20.8214344095942,20.8214344095942,811.759635167681,0.41,1.0
2008-01-09,29.0,29.94,29.0,29.94,3000,21.4349165025997,22.1297034513046,21.4349165025997,22.1297034513046,4058.7981758384,0.0,1.0
2008-01-10,29.0,29.0,29.0,29.0,322,21.4349165025997,21.4349165025997,21.4349165025997,21.4349165025997,435.644337539988,0.0,1.0
2008-01-11,29.0,29.0,29.0,29.0,322,21.4349165025997,21.4349165025997,21.4349165025997,21.4349165025997,435.644337539988,0.0,1.0
2008-01-14,28.05,29.0,28.05,29.0,300,20.7327382033766,21.4349165025997,20.7327382033766,21.4349165025997,405.87981758384,0.0,1.0
2008-01-15,28.05,28.05,28.05,28.05,150,20.7327382033766,20.7327382033766,20.7327382033766,20.7327382033766,202.93990879192,0.0,1.0
2008-01-16,28.05,28.05,28.05,28.05,9,20.7327382033766,20.7327382033766,20.7327382033766,20.7327382033766,12.1763945275152,0.0,1.0
2008-01-17,29.65,29.98,29.65,29.98,300,21.9153542862786,22.1592688533772,21.9153542862786,22.1592688533772,405.879817583841,0.0,1.0
2008-01-18,29.65,29.65,29.65,29.65,2,21.9153542862786,21.9153542862786,21.9153542862786,21.9153542862786,2.70586545055894,0.0,1.0
2008-01-22,30.0,30.94,30.0,30.94,400,22.1740515544134,22.8688385031184,22.1740515544134,22.8688385031184,541.173090111788,0.0,1.0
2008-01-23,30.0,30.0,30.0,30.0,40,22.1740515544134,22.1740515544134,22.1740515544134,22.1740515544134,54.1173090111788,0.0,1.0
2008-01-24,31.75,31.75,30.0,30.0,1800,23.4675378950876,23.4675378950876,22.1740515544134,22.1740515544134,2435.27890550304,0.0,1.0
2008-01-25,32.99,32.99,32.0,32.0,500,24.3840653593367,24.3840653593367,23.652321658041,23.652321658041,676.466362639733,0.0,1.0
2008-01-28,32.0,32.0,32.0,32.0,200,23.652321658041,23.652321658041,23.652321658041,23.652321658041,270.586545055894,0.0,1.0
2008-01-29,32.0,32.0,32.0,32.0,200,23.652321658041,23.652321658041,23.652321658041,23.652321658041,270.586545055894,0.0,1.0
2008-01-30,32.0,32.0,32.0,32.0,200,23.652321658041,23.652321658041,23.652321658041,23.652321658041,270.586545055894,0.0,1.0
2008-01-31,32.0,32.0,32.0,32.0,200,23.652321658041,23.652321658041,23.652321658041,23.652321658041,270.586545055894,0.0,1.0
2008-02-01,32.0,32.0,32.0,32.0,7,23.652321658041,23.652321658041,23.652321658041,23.652321658041,9.47052907695628,0.0,1.0
2008-02-04,32.0,32.0,32.0,32.0,7,23.652321658041,23.652321658041,23.652321658041,23.652321658041,9.47052907695628,0.0,1.0
2008-02-05,31.951,31.951,31.951,31.951,200,23.6161040405021,23.6161040405021,23.6161040405021,23.6161040405021,270.586545055894,0.0,1.0
2008-02-06,31.9999,31.9999,31.9999,31.9999,200,23.6522477445358,23.6522477445358,23.6522477445358,23.6522477445358,270.586545055894,0.0,1.0
2008-02-07,32.0,32.0,32.0,32.0,7,23.652321658041,23.652321658041,23.652321658041,23.652321658041,9.47052907695628,0.0,1.0
2008-02-08,32.0,32.0,32.0,32.0,7,23.652321658041,23.652321658041,23.652321658041,23.652321658041,9.47052907695628,0.0,1.0
2008-02-11,32.0,32.0,32.0,32.0,7,23.652321658041,23.652321658041,23.652321658041,23.652321658041,9.47052907695628,0.0,1.0
2008-02-12,32.0,32.0,32.0,32.0,7,23.652321658041,23.652321658041,23.652321658041,23.652321658041,9.47052907695628,0.0,1.0
2008-02-13,32.0,32.0,32.0,32.0,7,23.652321658041,23.652321658041,23.652321658041,23.652321658041,9.47052907695628,0.0,1.0
2008-02-14,32.0,32.0,32.0,32.0,7,23.652321658041,23.652321658041,23.652321658041,23.652321658041,9.47052907695628,0.0,1.0
2008-02-15,31.6,31.61,31.6,31.61,2000,23.3566676373155,23.3640589878336,23.3566676373155,23.3640589878336,2705.86545055894,0.0,1.0
2008-02-19,31.6,31.6,31.6,31.6,1800,23.3566676373155,23.3566676373155,23.3566676373155,23.3566676373155,2435.27890550304,0.0,1.0
2008-02-20,30.52,30.52,30.52,30.52,100,22.5584017813566,22.5584017813566,22.5584017813566,22.5584017813566,135.293272527947,0.0,1.0
2008-02-21,30.5,30.5,30.5,30.5,100,22.5436190803203,22.5436190803203,22.5436190803203,22.5436190803203,135.293272527947,0.0,1.0
2008-02-22,30.5,30.5,30.5,30.5,100,22.5436190803203,22.5436190803203,22.5436190803203,22.5436190803203,135.293272527947,0.0,1.0
2008-02-25,30.5,30.5,30.5,30.5,100,22.5436190803203,22.5436190803203,22.5436190803203,22.5436190803203,135.293272527947,0.0,1.0
2008-02-26,30.5,30.5,30.5,30.5,100,22.5436190803203,22.5436190803203,22.5436190803203,22.5436190803203,135.293272527947,0.0,1.0
2008-02-27,30.5,30.5,30.5,30.5,100,22.5436190803203,22.5436190803203,22.5436190803203,22.5436190803203,135.293272527947,0.0,1.0
2008-02-28,30.99,30.99,30.99,30.99,3,22.9057952557091,22.9057952557091,22.9057952557091,22.9057952557091,4.0587981758384,0.0,1.0
2008-02-29,29.68,30.5,29.68,30.5,800,21.937528337833,22.5436190803203,21.937528337833,22.5436190803203,1082.34618022358,0.0,1.0
2008-03-03,29.68,29.68,29.68,29.68,0,21.937528337833,21.937528337833,21.937528337833,21.937528337833,0,0.0,1.0
2008-03-04,29.68,29.68,29.68,29.68,0,21.937528337833,21.937528337833,21.937528337833,21.937528337833,0,0.0,1.0
2008-03-05,29.68,29.68,29.68,29.68,0,21.937528337833,21.937528337833,21.937528337833,21.937528337833,0,0.0,1.0
2008-03-06,29.68,29.68,29.68,29.68,0,21.937528337833,21.937528337833,21.937528337833,21.937528337833,0,0.0,1.0
2008-03-07,29.68,29.68,29.68,29.68,0,21.937528337833,21.937528337833,21.937528337833,21.937528337833,0,0.0,1.0
2008-03-10,29.68,29.68,29.68,29.68,0,21.937528337833,21.937528337833,21.937528337833,21.937528337833,0,0.0,1.0
2008-03-11,30.3999,30.3999,30.0,30.0,400,22.4696316616338,22.4696316616338,22.1740515544134,22.1740515544134,541.173090111786,0.0,1.0
2008-03-12,30.0,30.0,30.0,30.0,300,22.1740515544134,22.1740515544134,22.1740515544134,22.1740515544134,405.879817583841,0.0,1.0
2008-03-13,29.57,29.57,29.57,29.57,0,21.8562234821335,21.8562234821335,21.8562234821335,21.8562234821335,0,0.0,1.0
2008-03-14,29.57,29.57,29.57,29.57,0,21.8562234821335,21.8562234821335,21.8562234821335,21.8562234821335,0,0.0,1.0
2008-03-17,29.354,29.354,29.354,29.354,300,21.6965703109417,21.6965703109417,21.6965703109417,21.6965703109417,405.879817583841,0.0,1.0
2008-03-18,29.35,29.35,29.35,29.35,0,21.6936137707345,21.6936137707345,21.6936137707345,21.6936137707345,0,0.0,1.0
2008-03-19,29.35,29.35,29.35,29.35,207,21.6936137707345,21.6936137707345,21.6936137707345,21.6936137707345,280.05707413285,0.0,1.0
2008-03-20,29.35,29.35,29.35,29.35,0,21.6936137707345,21.6936137707345,21.6936137707345,21.6936137707345,0,0.0,1.0
2008-03-24,29.95,29.95,29.95,29.95,200,22.1370948018228,22.1370948018228,22.1370948018228,22.1370948018228,270.586545055893,0.0,1.0
2008-03-25,29.0,29.02,29.0,29.0,1199,21.4349165025997,21.4496992036359,21.4349165025997,21.4349165025997,1622.16633761008,0.0,1.0
2008-03-26,29.0,30.21,28.4,29.95,2000,21.4349165025997,22.3292699152943,20.9914354715114,22.1370948018228,2705.86545055893,0.0,1.0
2008-03-27,29.0,29.0,29.0,29.0,0,21.4349165025997,21.4349165025997,21.4349165025997,21.4349165025997,0,0.0,1.0
2008-03-28,29.0,29.0,29.0,29.0,0,21.4349165025997,21.4349165025997,21.4349165025997,21.4349165025997,0,0.0,1.0
2008-03-31,29.0,29.0,29.0,29.0,0,21.4349165025997,21.4349165025997,21.4349165025997,21.4349165025997,0,0.0,1.0
2008-04-01,29.0,29.0,29.0,29.0,2000,21.4349165025997,21.4349165025997,21.4349165025997,21.4349165025997,2705.86545055893,0.0,1.0
2008-04-02,29.0,29.0,29.0,29.0,0,21.4349165025997,21.4349165025997,21.4349165025997,21.4349165025997,0,0.0,1.0
2008-04-03,29.0,29.0,29.0,29.0,1400,21.4349165025997,21.4349165025997,21.4349165025997,21.4349165025997,1894.10581539125,0.0,1.0
2008-04-04,29.0,29.0,29.0,29.0,1000,21.4349165025997,21.4349165025997,21.4349165025997,21.4349165025997,1352.93272527947,0.0,1.0
2008-04-07,29.0499,29.0499,29.0499,29.0499,100,21.4717993416852,21.4717993416852,21.4717993416852,21.4717993416852,135.293272527947,0.0,1.0
2008-04-08,28.95,28.95,28.95,28.95,7800,21.5457867603717,21.5457867603717,21.5457867603717,21.5457867603717,10480.4713103038,0.2,1.0
2008-04-09,28.95,28.95,28.95,28.95,0,21.5457867603717,21.5457867603717,21.5457867603717,21.5457867603717,0,0.0,1.0
2008-04-10,28.95,28.95,28.95,28.95,0,21.5457867603717,21.5457867603717,21.5457867603717,21.5457867603717,0,0.0,1.0
2008-04-11,28.95,28.95,28.95,28.95,0,21.5457867603717,21.5457867603717,21.5457867603717,21.5457867603717,0,0.0,1.0
2008-04-14,28.95,28.95,28.95,28.95,0,21.5457867603717,21.5457867603717,21.5457867603717,21.5457867603717,0,0.0,1.0
2008-04-15,28.95,28.95,28.95,28.95,0,21.5457867603717,21.5457867603717,21.5457867603717,21.5457867603717,0,0.0,1.0
2008-04-16,28.9,29.03,28.9,29.03,8600,21.5085746934281,21.6053260674816,21.5085746934281,21.6053260674816,11555.391444694,0.0,1.0
2008-04-17,28.9,28.9,28.9,28.9,0,21.5085746934281,21.5085746934281,21.5085746934281,21.5085746934281,0,0.0,1.0
2008-04-18,28.47,28.5,28.47,28.5,400,21.1885509177127,21.2108781578789,21.1885509177127,21.2108781578789,537.460067195069,0.0,1.0
2008-04-21,29.4,29.4,29.36,29.36,400,21.8806953628646,21.8806953628646,21.8509257093096,21.8509257093096,537.460067195067,0.0,1.0
2008-04-22,29.4,29.4,29.4,29.4,20,21.8806953628646,21.8806953628646,21.8806953628646,21.8806953628646,26.8730033597534,0.0,1.0
2008-04-23,28.6,28.6,28.6,28.6,100,21.2853022917662,21.2853022917662,21.2853022917662,21.2853022917662,134.365016798767,0.0,1.0
2008-04-24,30.28,30.4,29.99,30.01,1500,22.5356277410727,22.6249367017375,22.3197977527996,22.3346825795771,2015.47525198151,0.0,1.0
2008-04-25,30.853,31.0,30.59,30.59,600,22.9620780282469,23.0714815050613,22.7663425561234,22.7663425561234,806.190100792604,0.0,1.0
2008-04-28,31.0,31.0,31.0,31.0,800,23.0714815050613,23.0714815050613,23.0714815050613,23.0714815050613,1074.92013439013,0.0,1.0
2008-04-29,31.5,31.5,31.0,31.0,4400,23.4436021744977,23.4436021744977,23.0714815050613,23.0714815050613,5912.06073914576,0.0,1.0
2008-04-30,31.5,31.5,31.5,31.5,100,23.4436021744977,23.4436021744977,23.4436021744977,23.4436021744977,134.365016798767,0.0,1.0
2008-05-01,31.5,31.5,31.5,31.5,0,23.4436021744977,23.4436021744977,23.4436021744977,23.4436021744977,0,0.0,1.0
2008-05-02,31.5,31.5,31.5,31.5,0,23.4436021744977,23.4436021744977,23.4436021744977,23.4436021744977,0,0.0,1.0
2008-05-05,29.5,30.53,29.5,30.53,2600,21.9551194967519,22.721688075791,21.9551194967519,22.721688075791,3493.49043676793,0.0,1.0
2008-05-06,29.5,29.5,29.5,29.5,0,21.9551194967519,21.9551194967519,21.9551194967519,21.9551194967519,0,0.0,1.0
2008-05-07,29.55,29.55,29.55,29.55,200,21.9923315636955,21.9923315636955,21.9923315636955,21.9923315636955,268.730033597534,0.0,1.0
2008-05-08,29.55,29.55,29.55,29.55,0,21.9923315636955,21.9923315636955,21.9923315636955,21.9923315636955,0,0.0,1.0
2008-05-09,29.25,29.25,28.52,29.03,800,21.7690591620336,21.7690591620336,21.2257629846564,21.6053260674816,1074.92013439014,0.0,1.0
2008-05-12,29.25,29.25,29.25,29.25,0,21.7690591620336,21.7690591620336,21.7690591620336,21.7690591620336,0,0.0,1.0
2008-05-13,29.25,29.25,29.25,29.25,0,21.7690591620336,21.7690591620336,21.7690591620336,21.7690591620336,0,0.0,1.0
2008-05-14,29.16,29.16,29.16,29.16,100,21.702077441535,21.702077441535,21.702077441535,21.702077441535,134.365016798767,0.0,1.0
2008-05-15,29.16,29.16,29.16,29.16,0,21.702077441535,21.702077441535,21.702077441535,21.702077441535,0,0.0,1.0
2008-05-16,29.16,29.16,29.16,29.16,0,21.702077441535,21.702077441535,21.702077441535,21.702077441535,0,0.0,1.0
2008-05-19,28.9501,28.9501,28.9501,28.9501,300,21.5458611845056,21.5458611845056,21.5458611845056,21.5458611845056,403.095050396301,0.0,1.0
2008-05-20,28.95,28.95,28.95,28.95,0,21.5457867603717,21.5457867603717,21.5457867603717,21.5457867603717,0,0.0,1.0
2008-05-21,28.95,28.95,28.95,28.95,0,21.5457867603717,21.5457867603717,21.5457867603717,21.5457867603717,0,0.0,1.0
2008-05-22,28.95,28.95,28.95,28.95,0,21.5457867603717,21.5457867603717,21.5457867603717,21.5457867603717,0,0.0,1.0
2008-05-23,28.95,28.95,28.95,28.95,0,21.5457867603717,21.5457867603717,21.5457867603717,21.5457867603717,0,0.0,1.0
2008-05-27,28.52,29.03,28.52,29.03,0,21.2257629846564,21.6053260674816,21.2257629846564,21.6053260674816,0,0.0,1.0
2008-05-28,28.95,28.95,28.95,28.95,2,21.5457867603717,21.5457867603717,21.5457867603717,21.5457867603717,2.68730033597534,0.0,1.0
2008-05-29,28.75,29.0,28.75,29.0,700,21.3969384925971,21.5829988273154,21.3969384925971,21.5829988273154,940.555117591371,0.0,1.0
2008-05-30,28.75,28.78,28.75,28.78,1300,21.3969384925971,21.4192657327633,21.3969384925971,21.4192657327633,1746.74521838397,0.0,1.0
2008-06-02,28.75,28.75,28.75,28.75,0,21.3969384925971,21.3969384925971,21.3969384925971,21.3969384925971,0,0.0,1.0
2008-06-03,28.75,28.75,28.75,28.75,0,21.3969384925971,21.3969384925971,21.3969384925971,21.3969384925971,0,0.0,1.0
2008-06-04,28.75,28.97,28.75,28.97,600,21.3969384925971,21.5606715871492,21.3969384925971,21.5606715871492,806.190100792604,0.0,1.0
2008-06-05,28.75,28.75,28.75,28.75,0,21.3969384925971,21.3969384925971,21.3969384925971,21.3969384925971,0,0.0,1.0
2008-06-06,28.75,28.75,28.75,28.75,0,21.3969384925971,21.3969384925971,21.3969384925971,21.3969384925971,0,0.0,1.0
2008-06-09,31.5,31.5,30.0,31.4,4981,23.4436021744977,23.4436021744977,22.3272401661883,23.3691780406104,6692.7214867466,0.0,1.0
2008-06-10,31.49,31.5001,31.4,31.5,1200,23.436159761109,23.4436765986316,23.3691780406104,23.4436021744977,1612.3802015852,0.0,1.0
2008-06-11,31.5,31.51,31.5,31.5,1700,23.4436021744977,23.4510445878865,23.4436021744977,23.4436021744977,2284.20528557904,0.0,1.0
2008-06-12,31.5,31.5,31.5,31.5,0,23.4436021744977,23.4436021744977,23.4436021744977,23.4436021744977,0,0.0,1.0
2008-06-13,31.5,31.5,31.5,31.5,0,23.4436021744977,23.4436021744977,23.4436021744977,23.4436021744977,0,0.0,1.0
2008-06-16,31.5,31.5,31.47,31.47,500,23.4436021744977,23.4436021744977,23.4212749343316,23.4212749343316,671.825083993836,0.0,1.0
2008-06-17,31.5,31.5,31.5,31.5,0,23.4436021744977,23.4436021744977,23.4436021744977,23.4436021744977,0,0.0,1.0
2008-06-18,31.5,31.5,31.5,31.5,0,23.4436021744977,23.4436021744977,23.4436021744977,23.4436021744977,0,0.0,1.0
2008-06-19,31.5,31.5,31.5,31.5,400,23.4436021744977,23.4436021744977,23.4436021744977,23.4436021744977,537.460067195069,0.0,1.0
2008-06-20,31.0,31.0,29.39,29.39,200,23.0714815050613,23.0714815050613,21.8732529494758,21.8732529494758,268.730033597534,0.0,1.0
2008-06-23,31.0,31.0,31.0,31.0,0,23.0714815050613,23.0714815050613,23.0714815050613,23.0714815050613,0,0.0,1.0
2008-06-24,29.26,29.26,29.26,29.26,260,21.7765015754223,21.7765015754223,21.7765015754223,21.7765015754223,349.349043676795,0.0,1.0
2008-06-25,29.5,29.51,29.5,29.51,1100,21.9551194967519,21.9625619101406,21.9551194967519,21.9625619101406,1478.01518478643,0.0,1.0
2008-06-26,29.5,29.5,29.5,29.5,0,21.9551194967519,21.9551194967519,21.9551194967519,21.9551194967519,0,0.0,1.0
2008-06-27,29.26,29.53,29.26,29.53,300,21.7765015754223,21.977446736918,21.7765015754223,21.977446736918,403.095050396302,0.0,1.0
2008-06-30,29.26,29.29,29.26,29.26,500,21.7765015754223,21.7988288155885,21.7765015754223,21.7765015754223,671.825083993837,0.0,1.0
2008-07-01,29.26,31.49,29.25,31.45,1400,21.7765015754223,23.436159761109,21.7690591620336,23.4063901075541,1881.11023518274,0.0,1.0
2008-07-02,26.8,29.25,26.8,29.25,8700,19.9456678817949,21.7690591620336,19.9456678817949,21.7690591620336,11689.7564614927,0.0,1.0
2008-07-03,27.0,28.0,27.0,27.0,1400,20.0945161495695,20.8387574884424,20.0945161495695,20.0945161495695,1881.11023518274,0.0,1.0
2008-07-07,28.5,28.98,28.5,28.98,1100,21.2108781578789,21.5681140005379,21.2108781578789,21.5681140005379,1478.01518478644,0.0,1.0
2008-07-08,28.5,28.5,28.5,28.5,0,21.3597264256535,21.3597264256535,21.3597264256535,21.3597264256535,0,0.2,1.0
2008-07-09,28.5,28.5,28.5,28.5,0,21.3597264256535,21.3597264256535,21.3597264256535,21.3597264256535,0,0.0,1.0
2008-07-10,28.5,28.5,28.5,28.5,0,21.3597264256535,21.3597264256535,21.3597264256535,21.3597264256535,0,0.0,1.0
2008-07-11,28.5,28.5,28.5,28.5,0,21.3597264256535,21.3597264256535,21.3597264256535,21.3597264256535,0,0.0,1.0
2008-07-14,26.91,26.91,26.91,26.91,100,20.1680785303276,20.1680785303276,20.1680785303276,20.1680785303276,133.428675218288,0.0,1.0
2008-07-15,28.44,28.44,26.9,26.93,800,21.3147585805469,21.3147585805469,20.1605838894765,20.1830678120298,1067.4294017463,0.0,1.0
2008-07-16,26.9,26.9,26.9,26.9,200,20.1605838894765,20.1605838894765,20.1605838894765,20.1605838894765,266.857350436575,0.0,1.0
2008-07-17,27.79,27.79,26.72,27.01,2200,20.8276069252249,20.8276069252249,20.0256803541565,20.2430249388386,2935.43085480234,0.0,1.0
2008-07-18,27.7499,27.7499,27.7499,27.7499,200,20.797553415412,20.797553415412,20.797553415412,20.797553415412,266.857350436576,0.0,1.0
2008-07-21,27.8,27.8,27.79,27.8,600,20.835101566076,20.835101566076,20.8276069252249,20.835101566076,800.572051309729,0.0,1.0
2008-07-22,27.48,27.75,27.47,27.75,2700,20.5952730588406,20.7976283618205,20.5877784179895,20.7976283618205,3602.57423089378,0.0,1.0
2008-07-23,28.45,28.45,27.75,28.4,2900,21.322253221398,21.322253221398,20.7976283618205,21.2847800171424,3869.43158133034,0.0,1.0
2008-07-24,28.45,28.45,28.45,28.45,200,21.322253221398,21.322253221398,21.322253221398,21.322253221398,266.857350436575,0.0,1.0
2008-07-25,29.01,29.01,28.41,28.41,700,21.7419531090599,21.7419531090599,21.2922746579935,21.2922746579935,934.000726528016,0.0,1.0
2008-07-28,29.01,29.01,29.01,29.01,600,21.7419531090599,21.7419531090599,21.7419531090599,21.7419531090599,800.572051309728,0.0,1.0
2008-07-29,29.01,29.01,29.01,29.01,1500,21.7419531090599,21.7419531090599,21.7419531090599,21.7419531090599,2001.43012827432,0.0,1.0
2008-07-30,29.01,29.01,29.01,29.01,0,21.7419531090599,21.7419531090599,21.7419531090599,21.7419531090599,0,0.0,1.0
2008-07-31,30.0,30.0,30.0,30.0,200,22.4839225533195,22.4839225533195,22.4839225533195,22.4839225533195,266.857350436575,0.0,1.0
2008-08-01,30.0,30.0,30.0,30.0,900,22.4839225533195,22.4839225533195,22.4839225533195,22.4839225533195,1200.85807696459,0.0,1.0
2008-08-04,30.0,30.0,30.0,30.0,0,22.4839225533195,22.4839225533195,22.4839225533195,22.4839225533195,0,0.0,1.0
2008-08-05,29.86,29.86,28.45,28.450001,800,22.378997581404,22.378997581404,21.322253221398,21.3222539708621,1067.4294017463,0.0,1.0
2008-08-06,29.86,29.86,29.86,29.86,300,22.378997581404,22.378997581404,22.378997581404,22.378997581404,400.286025654863,0.0,1.0
2008-08-07,29.86,29.86,29.86,29.86,301,22.378997581404,22.378997581404,22.378997581404,22.378997581404,401.620312407046,0.0,1.0
2008-08-08,29.02,29.03,29.02,29.03,600,21.749447749911,21.7569423907621,21.749447749911,21.7569423907621,800.572051309728,0.0,1.0
2008-08-11,29.02,29.02,29.02,29.02,0,21.749447749911,21.749447749911,21.749447749911,21.749447749911,0,0.0,1.0
2008-08-12,29.8499,29.8499,29.8499,29.8499,200,22.3714279941444,22.3714279941444,22.3714279941444,22.3714279941444,266.857350436575,0.0,1.0
2008-08-13,29.85,29.85,29.85,29.85,0,22.3715029405529,22.3715029405529,22.3715029405529,22.3715029405529,0,0.0,1.0
2008-08-14,29.5,29.5,29.5,29.5,600,22.1091905107641,22.1091905107641,22.1091905107641,22.1091905107641,800.572051309728,0.0,1.0
2008-08-15,29.5,29.5,29.5,29.5,0,22.1091905107641,22.1091905107641,22.1091905107641,22.1091905107641,0,0.0,1.0
2008-08-18,29.5,29.5,29.5,29.5,0,22.1091905107641,22.1091905107641,22.1091905107641,22.1091905107641,0,0.0,1.0
2008-08-19,29.5,29.5,29.5,29.5,0,22.1091905107641,22.1091905107641,22.1091905107641,22.1091905107641,0,0.0,1.0
2008-08-20,29.52,30.8,29.5,29.51,2800,22.1241797924664,23.083493821408,22.1091905107641,22.1166851516153,3736.00290611205,0.0,1.0
2008-08-21,30.955,30.955,30.955,30.955,100,23.1996607546001,23.1996607546001,23.1996607546001,23.1996607546001,133.428675218288,0.0,1.0
2008-08-22,30.96,30.96,30.96,30.96,0,23.2034080750257,23.2034080750257,23.2034080750257,23.2034080750257,0,0.0,1.0
2008-08-25,30.96,30.96,30.96,30.96,0,23.2034080750257,23.2034080750257,23.2034080750257,23.2034080750257,0,0.0,1.0
2008-08-26,30.96,30.96,30.96,30.96,0,23.2034080750257,23.2034080750257,23.2034080750257,23.2034080750257,0,0.0,1.0
2008-08-27,30.96,30.96,30.96,30.96,0,23.2034080750257,23.2034080750257,23.2034080750257,23.2034080750257,0,0.0,1.0
2008-08-28,30.96,30.96,30.96,30.96,0,23.2034080750257,23.2034080750257,23.2034080750257,23.2034080750257,0,0.0,1.0
2008-08-29,30.0,30.0001,30.0,30.0001,1100,22.4839225533195,22.483997499728,22.4839225533195,22.483997499728,1467.71542740116,0.0,1.0
2008-09-02,29.5,29.5,29.5,29.5,400,22.1091905107641,22.1091905107641,22.1091905107641,22.1091905107641,533.714700873152,0.0,1.0
2008-09-03,29.5,29.5,29.5,29.5,0,22.1091905107641,22.1091905107641,22.1091905107641,22.1091905107641,0,0.0,1.0
2008-09-04,29.5,29.5,29.5,29.5,0,22.1091905107641,22.1091905107641,22.1091905107641,22.1091905107641,0,0.0,1.0
2008-09-05,30.49,30.49,30.49,30.49,300,22.8511599550237,22.8511599550237,22.8511599550237,22.8511599550237,400.286025654863,0.0,1.0
2008-09-08,30.49,30.49,30.49,30.49,0,22.8511599550237,22.8511599550237,22.8511599550237,22.8511599550237,0,0.0,1.0
2008-09-09,30.5,30.5,29.7601,30.5,500,22.8586545958748,22.8586545958748,22.3041261193014,22.8586545958748,667.143376091439,0.0,1.0
2008-09-10,30.5,30.5,30.5,30.5,0,22.8586545958748,22.8586545958748,22.8586545958748,22.8586545958748,0,0.0,1.0
2008-09-11,30.5,30.5,30.5,30.5,0,22.8586545958748,22.8586545958748,22.8586545958748,22.8586545958748,0,0.0,1.0
2008-09-12,29.15,29.785,29.15,29.77,1800,21.8468780809754,22.3227877750207,21.8468780809754,22.311545813744,2401.71615392918,0.0,1.0
2008-09-15,29.15,29.15,29.15,29.15,0,21.8468780809754,21.8468780809754,21.8468780809754,21.8468780809754,0,0.0,1.0
2008-09-16,28.75,28.75,28.75,28.75,2200,21.5470924469312,21.5470924469312,21.5470924469312,21.5470924469312,2935.43085480233,0.0,1.0
2008-09-17,28.0,28.0,28.0,28.0,100,20.9849943830982,20.9849943830982,20.9849943830982,20.9849943830982,133.428675218288,0.0,1.0
2008-09-18,27.9999,29.15,27.5,27.5,600,20.9849194366897,21.8468780809754,20.6102623405428,20.6102623405428,800.572051309725,0.0,1.0
2008-09-19,29.5,29.5,29.5,29.5,800,22.1091905107641,22.1091905107641,22.1091905107641,22.1091905107641,1067.4294017463,0.0,1.0
2008-09-22,27.05,27.05,27.01,27.01,400,20.2730035022431,20.2730035022431,20.2430249388386,20.2430249388386,533.71470087315,0.0,1.0
2008-09-23,27.05,27.05,27.05,27.05,0,20.2730035022431,20.2730035022431,20.2730035022431,20.2730035022431,0,0.0,1.0
2008-09-24,28.0,28.0,28.0,28.0,200,20.9849943830982,20.9849943830982,20.9849943830982,20.9849943830982,266.857350436575,0.0,1.0
2008-09-25,27.25,27.75,27.25,27.75,1000,20.4228963192652,20.7976283618205,20.4228963192652,20.7976283618205,1334.28675218288,0.0,1.0
2008-09-26,27.25,27.25,27.25,27.25,0,20.4228963192652,20.4228963192652,20.4228963192652,20.4228963192652,0,0.0,1.0
2008-09-29,27.25,27.25,27.25,27.25,0,20.4228963192652,20.4228963192652,20.4228963192652,20.4228963192652,0,0.0,1.0
2008-09-30,27.0,27.05,27.0,27.01,2200,20.2355302979875,20.2730035022431,20.2355302979875,20.2430249388386,2935.43085480234,0.0,1.0
2008-10-01,27.49,27.49,27.49,27.49,100,20.6027676996917,20.6027676996917,20.6027676996917,20.6027676996917,133.428675218288,0.0,1.0
2008-10-02,27.01,27.01,27.01,27.01,500,20.2430249388386,20.2430249388386,20.2430249388386,20.2430249388386,667.14337609144,0.0,1.0
2008-10-03,27.01,27.01,27.01,27.01,0,20.2430249388386,20.2430249388386,20.2430249388386,20.2430249388386,0,0.0,1.0
2008-10-06,27.05,27.05,27.05,27.05,100,20.2730035022431,20.2730035022431,20.2730035022431,20.2730035022431,133.428675218288,0.0,1.0
2008-10-07,27.0,27.0,27.0,27.0,1000,20.2355302979875,20.2355302979875,20.2355302979875,20.2355302979875,1334.28675218288,0.0,1.0
2008-10-08,26.0,26.0,26.0,26.0,1400,19.6434536707501,19.6434536707501,19.6434536707501,19.6434536707501,1853.03463485146,0.21,1.0
2008-10-09,25.79,26.0,25.79,26.0,2300,19.4847950064864,19.6434536707501,19.4847950064864,19.6434536707501,3044.27118582739,0.0,1.0
2008-10-10,27.0,27.0,26.82,26.99,1200,20.3989711196251,20.3989711196251,20.2629779788276,20.3914159451364,1588.31540130125,0.0,1.0
2008-10-13,25.88,26.16,25.88,26.16,500,19.5527915768851,19.7643364625701,19.5527915768851,19.7643364625701,661.798083875522,0.0,1.0
2008-10-14,27.9,27.94,26.98,26.98,1200,21.0789368236126,21.1091575215676,20.3838607706476,20.3838607706476,1588.31540130125,0.0,1.0
2008-10-15,27.0,27.95,27.0,27.95,400,20.3989711196251,21.1167126960564,20.3989711196251,21.1167126960564,529.438467100417,0.0,1.0
2008-10-16,27.0,27.0,27.0,27.0,0,20.3989711196251,20.3989711196251,20.3989711196251,20.3989711196251,0,0.0,1.0
2008-10-17,27.95,27.95,27.95,27.95,100,21.1167126960564,21.1167126960564,21.1167126960564,21.1167126960564,132.359616775104,0.0,1.0
2008-10-20,25.75,27.51,25.75,27.5,1100,19.4545743085314,20.7842850185514,19.4545743085314,20.7767298440626,1455.95578452614,0.0,1.0
2008-10-21,28.0,28.0,27.0,27.0,1100,21.1544885685001,21.1544885685001,20.3989711196251,20.3989711196251,1455.95578452615,0.0,1.0
2008-10-22,28.0,28.0,28.0,28.0,4,21.1544885685001,21.1544885685001,21.1544885685001,21.1544885685001,5.29438467100418,0.0,1.0
2008-10-23,30.0,30.0,28.0,28.0,1900,22.6655234662501,22.6655234662501,21.1544885685001,21.1544885685001,2514.83271872698,0.0,1.0
2008-10-24,28.0,30.0,28.0,30.0,1200,21.1544885685001,22.6655234662501,21.1544885685001,22.6655234662501,1588.31540130125,0.0,1.0
2008-10-27,28.0,29.43,28.0,28.4999,1100,21.1544885685001,22.2348785203914,21.1544885685001,21.5321717411927,1455.95578452615,0.0,1.0
2008-10-28,28.5,28.5,27.06,27.08,1000,21.5322472929376,21.5322472929376,20.4443021665576,20.4594125155351,1323.59616775104,0.0,1.0
2008-10-29,28.0,28.0,26.8,27.05,2700,21.1544885685001,21.1544885685001,20.2478676298501,20.4367469920689,3573.70965292782,0.0,1.0
2008-10-30,29.0,29.0,28.0,29.0,700,21.9100060173751,21.9100060173751,21.1544885685001,21.9100060173751,926.517317425731,0.0,1.0
2008-10-31,28.9,28.9,28.9,28.9,100,21.8344542724876,21.8344542724876,21.8344542724876,21.8344542724876,132.359616775104,0.0,1.0
2008-11-03,28.8,28.8,28.8,28.8,100,21.7589025276001,21.7589025276001,21.7589025276001,21.7589025276001,132.359616775104,0.0,1.0
2008-11-04,28.8,28.8,28.8,28.8,0,21.7589025276001,21.7589025276001,21.7589025276001,21.7589025276001,0,0.0,1.0
2008-11-05,29.0,29.0,29.0,29.0,100,21.9100060173751,21.9100060173751,21.9100060173751,21.9100060173751,132.359616775104,0.0,1.0
2008-11-06,28.99,28.99,28.99,28.99,200,21.9024508428864,21.9024508428864,21.9024508428864,21.9024508428864,264.719233550208,0.0,1.0
2008-11-07,28.0,28.0,28.0,28.0,200,21.1544885685001,21.1544885685001,21.1544885685001,21.1544885685001,264.719233550209,0.0,1.0
2008-11-10,28.0,28.0,28.0,28.0,200,21.1544885685001,21.1544885685001,21.1544885685001,21.1544885685001,264.719233550209,0.0,1.0
2008-11-11,28.0,28.0,28.0,28.0,0,21.1544885685001,21.1544885685001,21.1544885685001,21.1544885685001,0,0.0,1.0
2008-11-12,28.9699,28.9699,28.9699,28.9699,100,21.887264942164,21.887264942164,21.887264942164,21.887264942164,132.359616775104,0.0,1.0
2008-11-13,28.94,28.94,28.94,28.94,117,21.8646749704426,21.8646749704426,21.8646749704426,21.8646749704426,154.860751626872,0.0,1.0
2008-11-14,29.85,29.85,29.85,29.85,117,22.5521958489189,22.5521958489189,22.5521958489189,22.5521958489189,154.860751626872,0.0,1.0
2008-11-17,28.99,28.99,28.99,28.99,100,21.9024508428864,21.9024508428864,21.9024508428864,21.9024508428864,132.359616775104,0.0,1.0
2008-11-18,28.99,28.99,28.99,28.99,0,21.9024508428864,21.9024508428864,21.9024508428864,21.9024508428864,0,0.0,1.0
2008-11-19,28.99,28.99,28.99,28.99,0,21.9024508428864,21.9024508428864,21.9024508428864,21.9024508428864,0,0.0,1.0
2008-11-20,27.05,27.06,27.05,27.06,300,20.4367469920689,20.4443021665576,20.4367469920689,20.4443021665576,397.078850325312,0.0,1.0
2008-11-21,28.9,29.0,27.4,29.0,2900,21.8344542724876,21.9100060173751,20.7011780991751,21.9100060173751,3838.42888647803,0.0,1.0
2008-11-24,28.9,28.9,28.9,28.9,0,21.8344542724876,21.8344542724876,21.8344542724876,21.8344542724876,0,0.0,1.0
2008-11-25,28.25,28.25,28.25,28.25,600,21.3433679307189,21.3433679307189,21.3433679307189,21.3433679307189,794.157700650625,0.0,1.0
2008-11-26,28.25,28.25,28.25,28.25,0,21.3433679307189,21.3433679307189,21.3433679307189,21.3433679307189,0,0.0,1.0
2008-11-28,28.25,28.25,28.25,28.25,0,21.3433679307189,21.3433679307189,21.3433679307189,21.3433679307189,0,0.0,1.0
2008-12-01,29.0,29.0,28.2501,29.0,700,21.9100060173751,21.9100060173751,21.3434434824638,21.9100060173751,926.517317425731,0.0,1.0
2008-12-02,29.0,29.79,29.0,29.79,200,21.9100060173751,22.5068648019864,21.9100060173751,22.5068648019864,264.719233550209,0.0,1.0
2008-12-03,27.435,27.44,27.435,27.44,500,20.7276212098857,20.7313987971301,20.7276212098857,20.7313987971301,661.798083875523,0.0,1.0
2008-12-04,27.44,27.44,27.44,27.44,0,20.7313987971301,20.7313987971301,20.7313987971301,20.7313987971301,0,0.0,1.0
2008-12-05,27.44,27.44,27.44,27.44,0,20.7313987971301,20.7313987971301,20.7313987971301,20.7313987971301,0,0.0,1.0
2008-12-08,26.97,26.975,26.97,26.975,200,20.3763055961589,20.3800831834032,20.3763055961589,20.3800831834032,264.719233550208,0.0,1.0
2008-12-09,27.0,27.47,27.0,27.47,500,20.3989711196251,20.7540643205964,20.3989711196251,20.7540643205964,661.798083875522,0.0,1.0
2008-12-10,27.0,27.0,27.0,27.0,0,20.3989711196251,20.3989711196251,20.3989711196251,20.3989711196251,0,0.0,1.0
2008-12-11,25.75,27.0,25.75,27.0,1000,19.4545743085314,20.3989711196251,19.4545743085314,20.3989711196251,1323.59616775104,0.0,1.0
2008-12-12,25.75,25.75,25.67,25.75,1700,19.4545743085314,19.4545743085314,19.3941329126214,19.4545743085314,2250.11348517677,0.0,1.0
2008-12-15,25.25,25.25,24.75,24.78,1000,19.0768155840939,19.0768155840939,18.6990568596564,18.7217223831226,1323.59616775104,0.0,1.0
2008-12-16,27.46,27.46,27.46,27.46,200,20.7465091461076,20.7465091461076,20.7465091461076,20.7465091461076,264.719233550209,0.0,1.0
2008-12-17,27.4999,27.4999,27.4999,27.4999,100,20.7766542923177,20.7766542923177,20.7766542923177,20.7766542923177,132.359616775104,0.0,1.0
2008-12-18,29.9899,29.9899,24.92,27.5,3500,22.6578927400165,22.6578927400165,18.8274948259651,20.7767298440626,4632.58658712865,0.0,1.0
2008-12-19,25.25,25.25,25.25,25.25,1600,19.0768155840939,19.0768155840939,19.0768155840939,19.0768155840939,2117.75386840166,0.0,1.0
2008-12-22,27.99,27.99,24.9999,25.18,2900,21.1469333940114,21.1469333940114,18.8878606701302,19.0239293626726,3838.42888647802,0.0,1.0
2008-12-23,27.99,27.99,27.99,27.99,0,21.1469333940114,21.1469333940114,21.1469333940114,21.1469333940114,0,0.0,1.0
2008-12-24,27.99,27.99,27.99,27.99,0,21.1469333940114,21.1469333940114,21.1469333940114,21.1469333940114,0,0.0,1.0
2008-12-26,27.99,27.99,27.99,27.99,0,21.1469333940114,21.1469333940114,21.1469333940114,21.1469333940114,0,0.0,1.0
2008-12-29,27.99,27.99,27.99,27.99,0,21.1469333940114,21.1469333940114,21.1469333940114,21.1469333940114,0,0.0,1.0
2008-12-30,27.44,27.44,26.0,26.45,300,20.7313987971301,20.7313987971301,19.6434536707501,19.9834365227439,397.078850325313,0.0,1.0
2008-12-31,25.085,27.91,25.08,27.9,400,18.9521552050295,21.0864919981014,18.9483776177851,21.0789368236126,529.438467100417,0.0,1.0
2009-01-02,27.91,27.91,27.83,27.89,1800,21.0864919981014,21.0864919981014,21.0260506021914,21.0713816491239,2382.47310195187,0.0,1.0
2009-01-05,26.91,26.91,26.91,26.91,2000,20.3309745492264,20.3309745492264,20.3309745492264,20.3309745492264,2647.19233550208,0.0,1.0
2009-01-06,27.25,27.25,27.25,27.25,1000,20.5878504818439,20.5878504818439,20.5878504818439,20.5878504818439,1323.59616775104,0.0,1.0
2009-01-07,26.55,28.49,26.14,28.49,3100,20.0589882676314,21.5246921184489,19.7492261135926,21.5246921184489,4103.14812002823,0.0,1.0
2009-01-08,26.6,27.93,26.6,27.93,400,20.4216366430914,21.4427184752459,20.4216366430914,21.4427184752459,521.016027557198,0.43,1.0
2009-01-09,25.11,27.98,25.01,25.84,1100,19.2777178987979,21.4811050102893,19.2009448287111,19.8381613104316,1432.7940757823,0.0,1.0
2009-01-12,25.11,25.11,25.11,25.11,0,19.2777178987979,19.2777178987979,19.2777178987979,19.2777178987979,0,0.0,1.0
2009-01-13,26.0,26.0,25.11,25.11,500,19.9609982225705,19.9609982225705,19.2777178987979,19.2777178987979,651.270034446499,0.0,1.0
2009-01-14,25.11,26.0,25.11,26.0,600,19.2777178987979,19.9609982225705,19.2777178987979,19.9609982225705,781.524041335799,0.0,1.0
2009-01-15,25.93,25.97,24.33,24.33,1200,19.9072570735097,19.9379663015445,18.6788879521208,18.6788879521208,1563.0480826716,0.0,1.0
2009-01-16,25.97,25.97,25.97,25.97,100,19.9379663015445,19.9379663015445,19.9379663015445,19.9379663015445,130.2540068893,0.0,1.0
2009-01-20,26.45,26.47,25.77,25.77,400,20.3064770379612,20.3218316519785,19.7844201613708,19.7844201613708,521.016027557198,0.0,1.0
2009-01-21,26.45,26.45,26.45,26.45,0,20.3064770379612,20.3064770379612,20.3064770379612,20.3064770379612,0,0.0,1.0
2009-01-22,25.29,25.29,25.29,25.29,200,19.4159094249542,19.4159094249542,19.4159094249542,19.4159094249542,260.508013778599,0.0,1.0
2009-01-23,28.5,28.5,26.14,28.26,900,21.8803249747407,21.8803249747407,20.068480520692,21.6960696065324,1172.2860620037,0.0,1.0
2009-01-26,25.0,28.49,22.72,28.49,12300,19.1932675217024,21.8726476677321,17.4428415237231,21.8726476677321,16021.2428473839,0.0,1.0
2009-01-27,25.14,25.59,25.1,25.59,1300,19.3007498198239,19.6462286352146,19.2700405917892,19.6462286352146,1693.3020895609,0.0,1.0
2009-01-28,25.47,25.5,25.3,25.3,3800,19.5541009511104,19.5771328721365,19.4235867319628,19.4235867319628,4949.6522617934,0.0,1.0
2009-01-29,25.47,25.47,25.47,25.47,0,19.5541009511104,19.5541009511104,19.5541009511104,19.5541009511104,0,0.0,1.0
2009-01-30,25.5,25.5,25.5,25.5,100,19.5771328721365,19.5771328721365,19.5771328721365,19.5771328721365,130.2540068893,0.0,1.0
2009-02-02,24.77,25.1,24.25,25.1,2800,19.0166894605028,19.2700405917892,18.6174694960513,19.2700405917892,3647.11219290038,0.0,1.0
2009-02-03,25.47,25.47,25.47,25.47,200,19.5541009511104,19.5541009511104,19.5541009511104,19.5541009511104,260.5080137786,0.0,1.0
2009-02-04,26.0,29.79,24.42,25.49,15700,19.9609982225705,22.8706975788606,18.7479837151989,19.5694555651278,20449.8790816201,0.0,1.0
2009-02-05,26.01,26.09,25.08,25.08,4400,19.9686755295792,20.0300939856486,19.2546859777719,19.2546859777719,5731.17630312919,0.0,1.0
2009-02-06,28.05,28.05,28.05,28.05,200,21.5348461593501,21.5348461593501,21.5348461593501,21.5348461593501,260.5080137786,0.0,1.0
2009-02-09,27.3,27.3,27.15,27.15,600,20.959048133699,20.959048133699,20.8438885285688,20.8438885285688,781.5240413358,0.0,1.0
2009-02-10,28.75,29.85,28.09,28.09,500,22.0722576499578,22.9167614209127,21.5655553873848,21.5655553873848,651.270034446498,0.0,1.0
2009-02-11,28.9899,28.9899,28.9899,28.9899,100,22.256436245096,22.256436245096,22.256436245096,22.256436245096,130.2540068893,0.0,1.0
2009-02-12,28.94,28.95,28.94,28.95,200,22.2181264831227,22.2258037901314,22.2181264831227,22.2258037901314,260.5080137786,0.0,1.0
2009-02-13,26.21,26.24,26.17,26.24,400,20.1222216697528,20.1452535907789,20.0915124417181,20.1452535907789,521.016027557199,0.0,1.0
2009-02-17,26.21,26.21,26.21,26.21,0,20.1222216697528,20.1222216697528,20.1222216697528,20.1222216697528,0,0.0,1.0
2009-02-18,27.93,27.93,26.1601,26.1601,200,21.4427184752459,21.4427184752459,20.0839119077795,20.0839119077795,260.5080137786,0.0,1.0
2009-02-19,27.98,27.98,27.98,27.98,100,21.4811050102893,21.4811050102893,21.4811050102893,21.4811050102893,130.2540068893,0.0,1.0
2009-02-20,27.98,27.98,27.98,27.98,0,21.4811050102893,21.4811050102893,21.4811050102893,21.4811050102893,0,0.0,1.0
2009-02-23,25.0,26.16,25.0,26.16,1500,19.1932675217024,20.0838351347094,19.1932675217024,20.0838351347094,1953.8101033395,0.0,1.0
2009-02-24,26.0,27.455,26.0,27.41,300,19.9609982225705,21.0780463923336,19.9609982225705,21.0434985107945,390.7620206679,0.0,1.0
2009-02-25,26.0,26.0,26.0,26.0,0,19.9609982225705,19.9609982225705,19.9609982225705,19.9609982225705,0,0.0,1.0
2009-02-26,25.99,25.99,25.99,25.99,100,19.9533209155618,19.9533209155618,19.9533209155618,19.9533209155618,130.2540068893,0.0,1.0
2009-02-27,26.0,26.0,25.99,25.9999,800,19.9609982225705,19.9609982225705,19.9533209155618,19.9609214495004,1042.0320551144,0.0,1.0
2009-03-02,23.34,26.0,23.34,26.0,1800,17.9188345582614,19.9609982225705,17.9188345582614,19.9609982225705,2344.57212400739,0.0,1.0
2009-03-03,23.0,23.06,22.72,23.0,1300,17.6578061199662,17.7038699620183,17.4428415237231,17.6578061199662,1693.3020895609,0.0,1.0
2009-03-04,23.51,23.51,22.24,23.0,5500,18.0493487774089,18.0493487774089,17.0743307873065,17.6578061199662,7163.97037891151,0.0,1.0
2009-03-05,23.47,23.9,23.035,23.035,700,18.0186395493742,18.3487637507475,17.6846766944966,17.6846766944966,911.7780482251,0.0,1.0
2009-03-06,23.5,25.0,22.1,23.9,5600,18.0416714704003,19.1932675217024,16.9668484891849,18.3487637507475,7294.22438580078,0.0,1.0
2009-03-09,23.5,23.5,23.5,23.5,0,18.0416714704003,18.0416714704003,18.0416714704003,18.0416714704003,0,0.0,1.0
2009-03-10,25.0,25.8,25.0,25.8,500,19.1932675217024,19.8074520823969,19.1932675217024,19.8074520823969,651.270034446499,0.0,1.0
2009-03-11,24.315,24.315,24.315,24.315,200,18.6673719916078,18.6673719916078,18.6673719916078,18.6673719916078,260.508013778599,0.0,1.0
2009-03-12,27.0,28.5,26.0,26.0,1800,20.7287289234386,21.8803249747407,19.9609982225705,19.9609982225705,2344.5721240074,0.0,1.0
2009-03-13,28.5,28.5,28.5,28.5,400,21.8803249747407,21.8803249747407,21.8803249747407,21.8803249747407,521.0160275572,0.0,1.0
2009-03-16,28.5,28.5,28.5,28.5,0,21.8803249747407,21.8803249747407,21.8803249747407,21.8803249747407,0,0.0,1.0
2009-03-17,28.5,28.5,28.5,28.5,0,21.8803249747407,21.8803249747407,21.8803249747407,21.8803249747407,0,0.0,1.0
2009-03-18,27.0,27.1,27.0,27.1,400,20.7287289234386,20.8055019935254,20.7287289234386,20.8055019935254,521.016027557199,0.0,1.0
2009-03-19,27.0,27.0,27.0,27.0,0,20.7287289234386,20.7287289234386,20.7287289234386,20.7287289234386,0,0.0,1.0
2009-03-20,27.0,27.0,27.0,27.0,0,20.7287289234386,20.7287289234386,20.7287289234386,20.7287289234386,0,0.0,1.0
2009-03-23,28.645,28.645,26.82,26.82,300,21.9916459263666,21.9916459263666,20.5905373972823,20.5905373972823,390.7620206679,0.0,1.0
2009-03-24,26.5001,28.0,26.5001,28.0,700,20.3449403460746,21.4964596243067,20.3449403460746,21.4964596243067,911.778048225101,0.0,1.0
2009-03-25,26.5,26.52,26.5,26.52,200,20.3448635730046,20.3602181870219,20.3448635730046,20.3602181870219,260.508013778599,0.0,1.0
2009-03-26,26.1,26.99,26.1,26.99,200,20.0377712926573,20.7210516164299,20.0377712926573,20.7210516164299,260.5080137786,0.0,1.0
2009-03-27,26.1,26.1,26.1,26.1,1700,20.0377712926573,20.0377712926573,20.0377712926573,20.0377712926573,2214.3181171181,0.0,1.0
2009-03-30,26.1,26.1,26.1,26.1,0,20.0377712926573,20.0377712926573,20.0377712926573,20.0377712926573,0,0.0,1.0
2009-03-31,27.5,27.5,27.41,27.41,700,21.1125942738727,21.1125942738727,21.0434985107945,21.0434985107945,911.778048225097,0.0,1.0
2009-04-01,27.5,27.5,27.5,27.5,400,21.1125942738727,21.1125942738727,21.1125942738727,21.1125942738727,521.016027557198,0.0,1.0
2009-04-02,27.25,27.25,27.2499,27.2499,200,20.9206615986556,20.9206615986556,20.9205848255855,20.9205848255855,260.5080137786,0.0,1.0
2009-04-03,27.9999,28.0,27.9999,28.0,300,21.4963828512366,21.4964596243067,21.4963828512366,21.4964596243067,390.7620206679,0.0,1.0
2009-04-06,27.5,27.5,27.5,27.5,200,21.1125942738727,21.1125942738727,21.1125942738727,21.1125942738727,260.508013778599,0.0,1.0
2009-04-07,27.5,27.5,27.5,27.5,0,21.273817721055,21.273817721055,21.273817721055,21.273817721055,0,0.21,1.0
2009-04-08,27.5,27.5,27.5,27.5,0,21.273817721055,21.273817721055,21.273817721055,21.273817721055,0,0.0,1.0
2009-04-09,27.5,27.5,27.5,27.5,0,21.273817721055,21.273817721055,21.273817721055,21.273817721055,0,0.0,1.0
2009-04-13,27.25,27.25,27.25,27.25,400,21.0804193781363,21.0804193781363,21.0804193781363,21.0804193781363,517.067512010933,0.0,1.0
2009-04-14,27.25,27.63,27.25,27.63,800,21.0804193781363,21.3743848593727,21.0804193781363,21.3743848593727,1034.13502402187,0.0,1.0
2009-04-15,27.25,27.25,27.25,27.25,0,21.0804193781363,21.0804193781363,21.0804193781363,21.0804193781363,0,0.0,1.0
2009-04-16,27.25,27.99,27.25,27.99,159,21.0804193781363,21.6528784731756,21.0804193781363,21.6528784731756,205.534336024346,0.0,1.0
2009-04-17,27.25,27.25,27.25,27.25,0,21.0804193781363,21.0804193781363,21.0804193781363,21.0804193781363,0,0.0,1.0
2009-04-20,27.2501,27.2501,27.035,27.035,900,21.0804967374734,21.0804967374734,20.9140968032262,20.9140968032262,1163.4019020246,0.0,1.0
2009-04-21,27.035,27.035,27.0,27.0,400,20.9140968032262,20.9140968032262,20.8870210352176,20.8870210352176,517.067512010934,0.0,1.0
2009-04-22,27.035,27.035,27.035,27.035,249,20.9140968032262,20.9140968032262,20.9140968032262,20.9140968032262,321.874526226806,0.0,1.0
2009-04-23,27.75,27.75,27.75,27.75,249,21.4672160639736,21.4672160639736,21.4672160639736,21.4672160639736,321.874526226807,0.0,1.0
2009-04-24,27.005,27.005,27.005,27.005,100,20.890889002076,20.890889002076,20.890889002076,20.890889002076,129.266878002733,0.0,1.0
2009-04-27,27.01,27.01,27.01,27.01,0,20.8947569689343,20.8947569689343,20.8947569689343,20.8947569689343,0,0.0,1.0
2009-04-28,27.01,27.01,27.01,27.01,0,20.8947569689343,20.8947569689343,20.8947569689343,20.8947569689343,0,0.0,1.0
2009-04-29,27.01,27.01,27.01,27.01,0,20.8947569689343,20.8947569689343,20.8947569689343,20.8947569689343,0,0.0,1.0
2009-04-30,27.5,27.5,27.5,27.5,1800,21.273817721055,21.273817721055,21.273817721055,21.273817721055,2326.8038040492,0.0,1.0
2009-05-01,27.25,28.0,27.25,27.25,1700,21.0804193781363,21.6606144068923,21.0804193781363,21.0804193781363,2197.53692604647,0.0,1.0
2009-05-04,28.0,28.0,28.0,28.0,600,21.6606144068923,21.6606144068923,21.6606144068923,21.6606144068923,775.601268016401,0.0,1.0
2009-05-05,28.0,28.01,28.0,28.01,600,21.6606144068923,21.6683503406091,21.6606144068923,21.6683503406091,775.601268016401,0.0,1.0
2009-05-06,28.8,28.98,28.8,28.98,100,22.2794891042321,22.4187359111335,22.2794891042321,22.4187359111335,129.266878002733,0.0,1.0
2009-05-07,29.23,29.23,29.0,29.0,300,22.6121342540522,22.6121342540522,22.434207778567,22.434207778567,387.800634008201,0.0,1.0
2009-05-08,29.5,29.5,29.25,29.25,1500,22.8210044644044,22.8210044644044,22.6276061214857,22.6276061214857,1939.003170041,0.0,1.0
2009-05-11,28.05,28.75,28.05,28.75,300,21.6992940754761,22.2408094356484,21.6992940754761,22.2408094356484,387.8006340082,0.0,1.0
2009-05-12,28.05,28.05,28.05,28.05,0,21.6992940754761,21.6992940754761,21.6992940754761,21.6992940754761,0,0.0,1.0
2009-05-13,28.0,28.0,28.0,28.0,600,21.6606144068923,21.6606144068923,21.6606144068923,21.6606144068923,775.601268016401,0.0,1.0
2009-05-14,28.0,28.0,28.0,28.0,0,21.6606144068923,21.6606144068923,21.6606144068923,21.6606144068923,0,0.0,1.0
2009-05-15,28.0,28.0,28.0,28.0,0,21.6606144068923,21.6606144068923,21.6606144068923,21.6606144068923,0,0.0,1.0
2009-05-18,28.005,28.005,28.005,28.005,100,21.6644823737507,21.6644823737507,21.6644823737507,21.6644823737507,129.266878002733,0.0,1.0
2009-05-19,28.01,28.01,28.01,28.01,0,21.6683503406091,21.6683503406091,21.6683503406091,21.6683503406091,0,0.0,1.0
2009-05-20,28.01,28.01,28.01,28.01,0,21.6683503406091,21.6683503406091,21.6683503406091,21.6683503406091,0,0.0,1.0
2009-05-21,28.0,28.0,28.0,28.0,300,21.6606144068923,21.6606144068923,21.6606144068923,21.6606144068923,387.800634008201,0.0,1.0
2009-05-22,28.0,28.0,28.0,28.0,0,21.6606144068923,21.6606144068923,21.6606144068923,21.6606144068923,0,0.0,1.0
2009-05-26,27.25,27.75,27.25,27.75,1700,21.0804193781363,21.4672160639736,21.0804193781363,21.4672160639736,2197.53692604647,0.0,1.0
2009-05-27,27.25,27.25,27.25,27.25,1,21.0804193781363,21.0804193781363,21.0804193781363,21.0804193781363,1.29266878002733,0.0,1.0
2009-05-28,27.75,27.75,27.75,27.75,200,21.4672160639736,21.4672160639736,21.4672160639736,21.4672160639736,258.533756005467,0.0,1.0
2009-05-29,27.75,27.75,27.75,27.75,200,21.4672160639736,21.4672160639736,21.4672160639736,21.4672160639736,258.533756005467,0.0,1.0
2009-06-01,27.75,27.75,27.75,27.75,0,21.4672160639736,21.4672160639736,21.4672160639736,21.4672160639736,0,0.0,1.0
2009-06-02,27.75,27.75,27.75,27.75,0,21.4672160639736,21.4672160639736,21.4672160639736,21.4672160639736,0,0.0,1.0
2009-06-03,27.75,27.75,27.75,27.75,0,21.4672160639736,21.4672160639736,21.4672160639736,21.4672160639736,0,0.0,1.0
2009-06-04,27.75,27.75,27.75,27.75,0,21.4672160639736,21.4672160639736,21.4672160639736,21.4672160639736,0,0.0,1.0
2009-06-05,27.75,27.75,27.75,27.75,0,21.4672160639736,21.4672160639736,21.4672160639736,21.4672160639736,0,0.0,1.0
2009-06-08,27.75,27.75,27.75,27.75,0,21.4672160639736,21.4672160639736,21.4672160639736,21.4672160639736,0,0.0,1.0
2009-06-09,27.75,27.75,27.75,27.75,0,21.4672160639736,21.4672160639736,21.4672160639736,21.4672160639736,0,0.0,1.0
2009-06-10,28.05,28.05,28.05,28.05,200,21.6992940754761,21.6992940754761,21.6992940754761,21.6992940754761,258.533756005466,0.0,1.0
2009-06-11,28.05,28.05,28.05,28.05,0,21.6992940754761,21.6992940754761,21.6992940754761,21.6992940754761,0,0.0,1.0
2009-06-12,28.05,28.05,28.05,28.05,50,21.6992940754761,21.6992940754761,21.6992940754761,21.6992940754761,64.6334390013666,0.0,1.0
2009-06-15,29.65,29.65,29.65,29.65,120,22.9370434701556,22.9370434701556,22.9370434701556,22.9370434701556,155.12025360328,0.0,1.0
2009-06-16,28.05,28.07,28.05,28.05,500,21.6992940754761,21.7147659429095,21.6992940754761,21.6992940754761,646.334390013666,0.0,1.0
2009-06-17,29.64,29.66,28.095,29.6599,3900,22.9293075364389,22.9447794038724,21.7341057772014,22.9447020445352,5041.4082421066,0.0,1.0
2009-06-18,29.64,29.64,29.64,29.64,0,22.9293075364389,22.9293075364389,22.9293075364389,22.9293075364389,0,0.0,1.0
2009-06-19,29.325,29.5,29.31,29.5,700,22.6856256243613,22.8210044644044,22.6740217237862,22.8210044644044,904.868146019135,0.0,1.0
2009-06-22,29.33,29.33,29.33,29.33,0,22.6894935912197,22.6894935912197,22.6894935912197,22.6894935912197,0,0.0,1.0
2009-06-23,29.33,29.33,29.33,29.33,0,22.6894935912197,22.6894935912197,22.6894935912197,22.6894935912197,0,0.0,1.0
2009-06-24,29.4016,29.41,29.4016,29.41,500,22.7448828766316,22.7513810609537,22.7448828766316,22.7513810609537,646.334390013668,0.0,1.0
2009-06-25,29.46,29.48,29.46,29.48,500,22.7900607295374,22.8055325969709,22.7900607295374,22.8055325969709,646.334390013668,0.0,1.0
2009-06-26,29.46,29.46,29.46,29.46,0,22.7900607295374,22.7900607295374,22.7900607295374,22.7900607295374,0,0.0,1.0
2009-06-29,30.0,30.0,29.96,30.0,2900,23.2078011502418,23.2078011502418,23.1768574153748,23.2078011502418,3748.73946207927,0.0,1.0
2009-06-30,30.045,30.05,30.04,30.05,400,23.2426128519671,23.2464808188255,23.2387448851088,23.2464808188255,517.067512010935,0.0,1.0
2009-07-01,30.5,30.5,30.05,30.05,1100,23.5945978360791,23.5945978360791,23.2464808188255,23.2464808188255,1421.93565803007,0.0,1.0
2009-07-02,29.46,30.05,29.46,30.05,400,22.7900607295374,23.2464808188255,22.7900607295374,23.2464808188255,517.067512010934,0.0,1.0
2009-07-06,29.25,29.25,29.25,29.25,200,22.6276061214857,22.6276061214857,22.6276061214857,22.6276061214857,258.533756005467,0.0,1.0
2009-07-07,29.25,29.25,29.25,29.25,0,22.6276061214857,22.6276061214857,22.6276061214857,22.6276061214857,0,0.0,1.0
2009-07-08,29.25,29.25,29.25,29.25,0,22.7900607295374,22.7900607295374,22.7900607295374,22.7900607295374,0,0.21,1.0
2009-07-09,29.25,29.25,29.25,29.25,0,22.7900607295374,22.7900607295374,22.7900607295374,22.7900607295374,0,0.0,1.0
2009-07-10,29.25,29.25,29.25,29.25,0,22.7900607295374,22.7900607295374,22.7900607295374,22.7900607295374,0,0.0,1.0
2009-07-13,29.25,29.25,29.25,29.25,0,22.7900607295374,22.7900607295374,22.7900607295374,22.7900607295374,0,0.0,1.0
2009-07-14,29.25,29.25,29.25,29.25,0,22.7900607295374,22.7900607295374,22.7900607295374,22.7900607295374,0,0.0,1.0
2009-07-15,29.005,29.005,29.0,29.0,200,22.5991696225721,22.5991696225721,22.5952738856952,22.5952738856952,256.69084735777,0.0,1.0
2009-07-16,29.005,29.005,29.005,29.005,7,22.5991696225721,22.5991696225721,22.5991696225721,22.5991696225721,8.98417965752194,0.0,1.0
2009-07-17,29.01,29.01,29.01,29.01,0,22.6030653594489,22.6030653594489,22.6030653594489,22.6030653594489,0,0.0,1.0
2009-07-20,29.01,29.01,29.01,29.01,0,22.6030653594489,22.6030653594489,22.6030653594489,22.6030653594489,0,0.0,1.0
2009-07-21,30.5,30.5,30.33,30.33,500,23.7639949487484,23.7639949487484,23.6315398949357,23.6315398949357,641.727118394426,0.0,1.0
2009-07-22,31.25,31.5,31.25,31.46,500,24.348355480275,24.5431423241172,24.348355480275,24.5119764291025,641.727118394426,0.0,1.0
2009-07-23,32.75,32.8899,31.5,31.5,1600,25.5170765433282,25.6260792611423,24.5431423241172,24.5431423241172,2053.52677886216,0.0,1.0
2009-07-24,31.1001,32.79,31.1001,32.79,300,24.2315612887072,25.548242438343,24.2315612887072,25.548242438343,385.036271036656,0.0,1.0
2009-07-27,31.1,31.1,31.1,31.1,0,24.2314833739697,24.2314833739697,24.2314833739697,24.2314833739697,0,0.0,1.0
2009-07-28,31.1,31.1,31.1,31.1,0,24.2314833739697,24.2314833739697,24.2314833739697,24.2314833739697,0,0.0,1.0
2009-07-29,32.83,32.83,32.74,32.74,200,25.5794083333577,25.5794083333577,25.5092850695745,25.5092850695745,256.69084735777,0.0,1.0
2009-07-30,32.83,32.83,32.83,32.83,6,25.5794083333577,25.5794083333577,25.5794083333577,25.5794083333577,7.70072542073311,0.0,1.0
2009-07-31,32.8301,33.85,32.8301,33.5,800,25.5794862480953,26.3741386562339,25.5794862480953,26.1014370748548,1026.76338943108,0.0,1.0
2009-08-03,33.95,33.95,32.93,33.69,500,26.4520533937708,26.4520533937708,25.6573230708946,26.2494750761749,641.727118394425,0.0,1.0
2009-08-04,31.0,33.935,30.47,31.0,1500,24.1535686364328,26.4403661831402,23.7406205274874,24.1535686364328,1925.18135518328,0.0,1.0
2009-08-05,31.0,31.0,31.0,31.0,0,24.1535686364328,24.1535686364328,24.1535686364328,24.1535686364328,0,0.0,1.0
2009-08-06,30.795,30.795,30.795,30.795,200,23.9938434244822,23.9938434244822,23.9938434244822,23.9938434244822,256.69084735777,0.0,1.0
2009-08-07,30.8,30.8,30.8,30.8,0,23.9977391613591,23.9977391613591,23.9977391613591,23.9977391613591,0,0.0,1.0
2009-08-10,30.8,30.8,30.8,30.8,0,23.9977391613591,23.9977391613591,23.9977391613591,23.9977391613591,0,0.0,1.0
2009-08-11,30.8,30.8,30.8,30.8,0,23.9977391613591,23.9977391613591,23.9977391613591,23.9977391613591,0,0.0,1.0
2009-08-12,30.8,30.8,30.8,30.8,0,23.9977391613591,23.9977391613591,23.9977391613591,23.9977391613591,0,0.0,1.0
2009-08-13,32.0,32.0,32.0,32.0,100,24.9327160118016,24.9327160118016,24.9327160118016,24.9327160118016,128.345423678885,0.0,1.0
2009-08-14,31.9999,31.9999,31.9999,31.9999,100,24.9326380970641,24.9326380970641,24.9326380970641,24.9326380970641,128.345423678885,0.0,1.0
2009-08-17,32.0,32.0,32.0,32.0,0,24.9327160118016,24.9327160118016,24.9327160118016,24.9327160118016,0,0.0,1.0
2009-08-18,32.0,32.0,32.0,32.0,0,24.9327160118016,24.9327160118016,24.9327160118016,24.9327160118016,0,0.0,1.0
2009-08-19,32.0,32.0,32.0,32.0,0,24.9327160118016,24.9327160118016,24.9327160118016,24.9327160118016,0,0.0,1.0
2009-08-20,32.0,32.0,32.0,32.0,0,24.9327160118016,24.9327160118016,24.9327160118016,24.9327160118016,0,0.0,1.0
2009-08-21,32.0,32.0,32.0,32.0,0,24.9327160118016,24.9327160118016,24.9327160118016,24.9327160118016,0,0.0,1.0
2009-08-24,32.0,32.0,32.0,32.0,0,24.9327160118016,24.9327160118016,24.9327160118016,24.9327160118016,0,0.0,1.0
2009-08-25,32.0,32.0,32.0,32.0,0,24.9327160118016,24.9327160118016,24.9327160118016,24.9327160118016,0,0.0,1.0
2009-08-26,31.5,31.64,31.5,31.535,600,24.5431423241172,24.6522229566689,24.5431423241172,24.5704124822551,770.072542073311,0.0,1.0
2009-08-27,31.5,31.5,31.5,31.5,0,24.5431423241172,24.5431423241172,24.5431423241172,24.5431423241172,0,0.0,1.0
2009-08-28,31.75,31.755,31.52,31.52,800,24.7379291679594,24.7418249048363,24.5587252716246,24.5587252716246,1026.76338943108,0.0,1.0
2009-08-31,31.785,32.4,31.785,32.4,300,24.7651993260973,25.2443749619491,24.7651993260973,25.2443749619491,385.036271036656,0.0,1.0
2009-09-01,32.75,32.75,31.78,31.78,900,25.5170765433282,25.5170765433282,24.7613035892205,24.7613035892205,1155.10881310997,0.0,1.0
2009-09-02,31.75,31.75,31.75,31.75,200,24.7379291679594,24.7379291679594,24.7379291679594,24.7379291679594,256.69084735777,0.0,1.0
2009-09-03,32.0,32.0,32.0,32.0,300,24.9327160118016,24.9327160118016,24.9327160118016,24.9327160118016,385.036271036655,0.0,1.0
2009-09-04,32.0,32.0,32.0,32.0,0,24.9327160118016,24.9327160118016,24.9327160118016,24.9327160118016,0,0.0,1.0
2009-09-08,32.0,32.0,32.0,32.0,0,24.9327160118016,24.9327160118016,24.9327160118016,24.9327160118016,0,0.0,1.0
2009-09-09,32.4,32.5,31.15,31.15,1000,25.2443749619491,25.322289699486,24.2704407427381,24.2704407427381,1283.45423678885,0.0,1.0
2009-09-10,32.4,32.4,32.4,32.4,0,25.2443749619491,25.2443749619491,25.2443749619491,25.2443749619491,0,0.0,1.0
2009-09-11,32.4,32.4,32.4,32.4,0,25.2443749619491,25.2443749619491,25.2443749619491,25.2443749619491,0,0.0,1.0
2009-09-14,31.0,31.03,31.0,31.03,1200,24.1535686364328,24.1769430576939,24.1535686364328,24.1769430576939,1540.14508414662,0.0,1.0
2009-09-15,31.0,31.0,30.9999,30.9999,400,24.1535686364328,24.1535686364328,24.1534907216953,24.1534907216953,513.381694715541,0.0,1.0
2009-09-16,31.23,31.23,31.23,31.23,300,24.3327725327676,24.3327725327676,24.3327725327676,24.3327725327676,385.036271036656,0.0,1.0
2009-09-17,31.25,31.25,31.25,31.25,100,24.348355480275,24.348355480275,24.348355480275,24.348355480275,128.345423678885,0.0,1.0
2009-09-18,31.25,31.25,31.25,31.25,1,24.348355480275,24.348355480275,24.348355480275,24.348355480275,1.28345423678885,0.0,1.0
2009-09-21,31.25,31.25,31.25,31.25,0,24.348355480275,24.348355480275,24.348355480275,24.348355480275,0,0.0,1.0
2009-09-22,30.61,30.62,30.61,30.62,300,23.849701160039,23.8574926337927,23.849701160039,23.8574926337927,385.036271036655,0.0,1.0
2009-09-23,30.61,30.61,30.61,30.61,0,23.849701160039,23.849701160039,23.849701160039,23.849701160039,0,0.0,1.0
2009-09-24,31.75,32.75,31.75,32.74,6000,24.7379291679594,25.5170765433282,24.7379291679594,25.5092850695745,7700.72542073311,0.0,1.0
2009-09-25,31.03,32.4,30.875,32.0,900,24.1769430576939,25.2443749619491,24.0561752145117,24.9327160118016,1155.10881310996,0.0,1.0
2009-09-28,30.57,31.005,30.57,31.005,600,23.8185352650242,24.1574643733097,23.8185352650242,24.1574643733097,770.072542073311,0.0,1.0
2009-09-29,30.57,30.57,30.57,30.57,0,23.8185352650242,23.8185352650242,23.8185352650242,23.8185352650242,0,0.0,1.0
2009-09-30,31.2,31.2,31.2,31.2,520,24.3093981115066,24.3093981115066,24.3093981115066,24.3093981115066,667.396203130202,0.0,1.0
2009-10-01,31.23,31.23,31.23,31.23,400,24.3327725327676,24.3327725327676,24.3327725327676,24.3327725327676,513.381694715541,0.0,1.0
2009-10-02,31.23,31.23,31.23,31.23,0,24.3327725327676,24.3327725327676,24.3327725327676,24.3327725327676,0,0.0,1.0
2009-10-05,31.23,31.23,31.23,31.23,0,24.3327725327676,24.3327725327676,24.3327725327676,24.3327725327676,0,0.0,1.0
2009-10-06,31.23,31.23,31.23,31.23,0,24.3327725327676,24.3327725327676,24.3327725327676,24.3327725327676,0,0.0,1.0
2009-10-07,31.0,31.0,31.0,31.0,200,24.324981059014,24.324981059014,24.324981059014,24.324981059014,254.882007305921,0.22,1.0
2009-10-08,31.0,31.0,31.0,31.0,0,24.324981059014,24.324981059014,24.324981059014,24.324981059014,0,0.0,1.0
2009-10-09,31.0,31.0,31.0,31.0,100,24.324981059014,24.324981059014,24.324981059014,24.324981059014,127.441003652961,0.0,1.0
2009-10-12,31.0,31.0,31.0,31.0,0,24.324981059014,24.324981059014,24.324981059014,24.324981059014,0,0.0,1.0
2009-10-13,29.0,31.88,29.0,30.7,1700,22.7556274423034,25.0154966503666,22.7556274423034,24.0895780165074,2166.49706210033,0.0,1.0
2009-10-14,29.0,29.0,29.0,29.0,0,22.7556274423034,22.7556274423034,22.7556274423034,22.7556274423034,0,0.0,1.0
2009-10-15,29.0,29.0,29.0,29.0,1290,22.7556274423034,22.7556274423034,22.7556274423034,22.7556274423034,1643.98894712319,0.0,1.0
2009-10-16,29.0,29.0,29.0,29.0,0,22.7556274423034,22.7556274423034,22.7556274423034,22.7556274423034,0,0.0,1.0
2009-10-19,29.0,29.0,29.0,29.0,400,22.7556274423034,22.7556274423034,22.7556274423034,22.7556274423034,509.764014611843,0.0,1.0
2009-10-20,31.64,31.64,31.64,31.64,1290,24.8271742163613,24.8271742163613,24.8271742163613,24.8271742163613,1643.9889471232,0.0,1.0
2009-10-21,29.005,30.28,29.005,30.25,900,22.7595508263452,23.7600137569981,22.7595508263452,23.7364734527475,1146.96903287664,0.0,1.0
2009-10-22,29.01,29.01,29.01,29.01,200,22.7634742103869,22.7634742103869,22.7634742103869,22.7634742103869,254.882007305922,0.0,1.0
2009-10-23,29.65,29.65,29.5,29.5,600,23.2656673677343,23.2656673677343,23.147965846481,23.147965846481,764.646021917765,0.0,1.0
2009-10-26,29.75,29.75,29.75,29.75,100,23.3441350485698,23.3441350485698,23.3441350485698,23.3441350485698,127.441003652961,0.0,1.0
2009-10-27,29.75,29.75,29.75,29.75,0,23.3441350485698,23.3441350485698,23.3441350485698,23.3441350485698,0,0.0,1.0
2009-10-28,29.285,29.285,29.285,29.285,200,22.9792603326846,22.9792603326846,22.9792603326846,22.9792603326846,254.882007305922,0.0,1.0
2009-10-29,28.5,29.0,28.31,29.0,500,22.3632890381257,22.7556274423034,22.2142004445382,22.7556274423034,637.205018264805,0.0,1.0
2009-10-30,28.5,28.5,28.5,28.5,0,22.3632890381257,22.3632890381257,22.3632890381257,22.3632890381257,0,0.0,1.0
2009-11-02,28.5,28.5,28.5,28.5,0,22.3632890381257,22.3632890381257,22.3632890381257,22.3632890381257,0,0.0,1.0
2009-11-03,31.0,31.0,31.0,31.0,2000,24.324981059014,24.324981059014,24.324981059014,24.324981059014,2548.82007305921,0.0,1.0
2009-11-04,29.35,29.35,28.78,28.78,200,23.0302643252277,23.0302643252277,22.5829985444652,22.5829985444652,254.882007305922,0.0,1.0
2009-11-05,29.35,29.35,29.35,29.35,0,23.0302643252277,23.0302643252277,23.0302643252277,23.0302643252277,0,0.0,1.0
2009-11-06,31.0,31.0,30.98,30.98,400,24.324981059014,24.324981059014,24.3092875228468,24.3092875228468,509.764014611842,0.0,1.0
2009-11-09,31.5,32.36,31.5,31.6,1700,24.7173194631916,25.3921415183771,24.7173194631916,24.7957871440271,2166.49706210033,0.0,1.0
2009-11-10,31.5,31.5,31.5,31.5,0,24.7173194631916,24.7173194631916,24.7173194631916,24.7173194631916,0,0.0,1.0
2009-11-11,31.5,31.5,31.5,31.5,200,24.7173194631916,24.7173194631916,24.7173194631916,24.7173194631916,254.882007305922,0.0,1.0
2009-11-12,31.5,31.5,31.5,31.5,0,24.7173194631916,24.7173194631916,24.7173194631916,24.7173194631916,0,0.0,1.0
2009-11-13,31.5,31.5,31.5,31.5,0,24.7173194631916,24.7173194631916,24.7173194631916,24.7173194631916,0,0.0,1.0
2009-11-16,31.5,31.5,31.5,31.5,0,24.7173194631916,24.7173194631916,24.7173194631916,24.7173194631916,0,0.0,1.0
2009-11-17,31.5,31.5,31.5,31.5,0,24.7173194631916,24.7173194631916,24.7173194631916,24.7173194631916,0,0.0,1.0
2009-11-18,31.5,31.5,31.5,31.5,0,24.7173194631916,24.7173194631916,24.7173194631916,24.7173194631916,0,0.0,1.0
2009-11-19,31.5,31.5,31.5,31.5,0,24.7173194631916,24.7173194631916,24.7173194631916,24.7173194631916,0,0.0,1.0
2009-11-20,31.005,31.03,31.0,31.0001,900,24.3289044430557,24.3485213632646,24.324981059014,24.3250595266948,1146.96903287665,0.0,1.0
2009-11-23,31.01,31.01,31.01,31.01,0,24.3328278270975,24.3328278270975,24.3328278270975,24.3328278270975,0,0.0,1.0
2009-11-24,31.0,31.01,31.0,31.01,500,24.324981059014,24.3328278270975,24.324981059014,24.3328278270975,637.205018264803,0.0,1.0
2009-11-25,30.25,30.25,30.25,30.25,400,23.7364734527475,23.7364734527475,23.7364734527475,23.7364734527475,509.764014611843,0.0,1.0
2009-11-27,30.25,30.25,30.25,30.25,0,23.7364734527475,23.7364734527475,23.7364734527475,23.7364734527475,0,0.0,1.0
2009-11-30,30.2,30.2,30.2,30.2,498,23.6972396123297,23.6972396123297,23.6972396123297,23.6972396123297,634.656198191745,0.0,1.0
2009-12-01,29.51,30.5,29.51,30.5,800,23.1558126145646,23.9326426548363,23.1558126145646,23.9326426548363,1019.52802922369,0.0,1.0
2009-12-02,29.51,30.01,29.51,29.61,1000,23.1558126145646,23.5481510187422,23.1558126145646,23.2342802954001,1274.41003652961,0.0,1.0
2009-12-03,29.51,29.51,29.51,29.51,0,23.1558126145646,23.1558126145646,23.1558126145646,23.1558126145646,0,0.0,1.0
2009-12-04,31.93,31.93,31.93,31.93,100,25.0547304907844,25.0547304907844,25.0547304907844,25.0547304907844,127.441003652961,0.0,1.0
2009-12-07,31.5,31.5,31.5,31.5,100,24.7173194631916,24.7173194631916,24.7173194631916,24.7173194631916,127.441003652961,0.0,1.0
2009-12-08,31.5,31.5,31.5,31.5,0,24.7173194631916,24.7173194631916,24.7173194631916,24.7173194631916,0,0.0,1.0
2009-12-09,31.0,31.4999,31.0,31.4999,600,24.324981059014,24.7172409955108,24.324981059014,24.7172409955108,764.646021917764,0.0,1.0
2009-12-10,31.49,31.49,31.49,31.49,200,24.709472695108,24.709472695108,24.709472695108,24.709472695108,254.882007305922,0.0,1.0
2009-12-11,31.5,31.5,31.5,31.5,800,24.7173194631916,24.7173194631916,24.7173194631916,24.7173194631916,1019.52802922369,0.0,1.0
2009-12-14,32.0,32.0,31.5,31.98,2600,25.1096578673692,25.1096578673692,24.7173194631916,25.0939643312021,3313.46609497699,0.0,1.0
2009-12-15,32.0,32.0,32.0,32.0,0,25.1096578673692,25.1096578673692,25.1096578673692,25.1096578673692,0,0.0,1.0
2009-12-16,31.985,32.0,31.9,32.0,600,25.0978877152439,25.1096578673692,25.0311901865337,25.1096578673692,764.646021917765,0.0,1.0
2009-12-17,32.0,32.0,31.98,31.98,200,25.1096578673692,25.1096578673692,25.0939643312021,25.0939643312021,254.882007305922,0.0,1.0
2009-12-18,32.0,32.0,32.0,32.0,200,25.1096578673692,25.1096578673692,25.1096578673692,25.1096578673692,254.882007305922,0.0,1.0
2009-12-21,32.2699,32.2699,32.2699,32.2699,100,25.3214421379443,25.3214421379443,25.3214421379443,25.3214421379443,127.441003652961,0.0,1.0
2009-12-22,32.4,32.4,32.4,32.4,100,25.4235285907114,25.4235285907114,25.4235285907114,25.4235285907114,127.441003652961,0.0,1.0
2009-12-23,32.4,32.4,32.4,32.4,0,25.4235285907114,25.4235285907114,25.4235285907114,25.4235285907114,0,0.0,1.0
2009-12-24,32.4,32.4,32.4,32.4,0,25.4235285907114,25.4235285907114,25.4235285907114,25.4235285907114,0,0.0,1.0
2009-12-28,31.98,31.98,30.9,31.0,500,25.0939643312021,25.0939643312021,24.2465133781784,24.324981059014,637.205018264805,0.0,1.0
2009-12-29,31.5,31.5,31.5,31.5,200,24.7173194631916,24.7173194631916,24.7173194631916,24.7173194631916,254.882007305922,0.0,1.0
2009-12-30,31.5,31.5,31.5,31.5,0,24.7173194631916,24.7173194631916,24.7173194631916,24.7173194631916,0,0.0,1.0
2009-12-31,30.69,30.75,30.69,30.75,200,24.0817312484238,24.1288118569251,24.0817312484238,24.1288118569251,254.882007305922,0.0,1.0
2010-01-04,30.56,31.04,30.56,30.585,2200,23.9797232633376,24.3563681313482,23.9797232633376,23.9993401835465,2803.70208036514,0.0,1.0
2010-01-05,30.5,30.65,30.5,30.65,400,23.9326426548363,24.0503441760896,23.9326426548363,24.0503441760896,509.764014611843,0.0,1.0
2010-01-06,32.73,32.73,31.74,31.74,500,25.6824719374686,25.6824719374686,24.9056418971969,24.9056418971969,637.205018264804,0.0,1.0
2010-01-07,32.69,32.69,32.69,32.69,200,26.0041894288943,26.0041894288943,26.0041894288943,26.0041894288943,251.421026518726,0.45,1.0
2010-01-08,32.75,32.8,31.21,31.21,700,26.0519181338724,26.0916920546874,24.8268813727681,24.8268813727681,879.973592815539,0.0,1.0
2010-01-11,31.26,32.75,31.105,32.75,1000,24.8666552935832,26.0519181338724,24.7433561390565,26.0519181338724,1257.10513259363,0.0,1.0
2010-01-12,30.5,30.7,30.32,30.32,1100,24.2620916971941,24.4211873804544,24.1189055822598,24.1189055822598,1382.81564585299,0.0,1.0
2010-01-13,30.5,30.5,30.5,30.5,0,24.2620916971941,24.2620916971941,24.2620916971941,24.2620916971941,0,0.0,1.0
2010-01-14,32.75,32.75,31.84,31.84,1700,26.0519181338724,26.0519181338724,25.328032775038,25.328032775038,2137.07872540917,0.0,1.0
2010-01-15,32.75,32.75,32.75,32.75,1148,26.0519181338724,26.0519181338724,26.0519181338724,26.0519181338724,1443.15669221748,0.0,1.0
2010-01-19,31.99,31.99,31.99,31.99,200,25.4473545374833,25.4473545374833,25.4473545374833,25.4473545374833,251.421026518726,0.0,1.0
2010-01-20,31.11,31.11,31.11,31.11,1148,24.747333531138,24.747333531138,24.747333531138,24.747333531138,1443.15669221749,0.0,1.0
2010-01-21,31.96,32.0,31.948,32.0,1000,25.4234901849942,25.4553093216463,25.4139444439986,25.4553093216463,1257.10513259363,0.0,1.0
2010-01-22,32.0,32.0,32.0,32.0,500,25.4553093216463,25.4553093216463,25.4553093216463,25.4553093216463,628.552566296814,0.0,1.0
2010-01-25,32.0,32.0,32.0,32.0,200,25.4553093216463,25.4553093216463,25.4553093216463,25.4553093216463,251.421026518726,0.0,1.0
2010-01-26,32.0,32.0,32.0,32.0,0,25.4553093216463,25.4553093216463,25.4553093216463,25.4553093216463,0,0.0,1.0
2010-01-27,32.03,32.03,32.01,32.03,500,25.4791736741353,25.4791736741353,25.4632641058093,25.4791736741353,628.552566296815,0.0,1.0
2010-01-28,32.75,32.75,30.85,30.85,700,26.0519181338724,26.0519181338724,24.5405091428996,24.5405091428996,879.973592815539,0.0,1.0
2010-01-29,32.75,32.75,32.68,32.68,300,26.0519181338724,26.0519181338724,25.9962346447313,25.9962346447313,377.131539778088,0.0,1.0
2010-02-01,31.255,33.74,31.255,32.75,1600,24.8626779015017,26.8394417660108,24.8626779015017,26.0519181338724,2011.36821214981,0.0,1.0
2010-02-02,32.16,32.16,32.15,32.16,500,25.5825858682545,25.5825858682545,25.5746310840915,25.5825858682545,628.552566296815,0.0,1.0
2010-02-03,33.0,33.88,33.0,33.88,600,26.2507877379477,26.950808744293,26.2507877379477,26.950808744293,754.263079556178,0.0,1.0
2010-02-04,33.0,33.0,33.0,33.0,500,26.2507877379477,26.2507877379477,26.2507877379477,26.2507877379477,628.552566296815,0.0,1.0
2010-02-05,32.53,32.53,32.025,32.025,200,25.876912882286,25.876912882286,25.4751962820538,25.4751962820538,251.421026518726,0.0,1.0
2010-02-08,32.9,32.92,32.015,32.15,700,26.1712398963176,26.1871494646436,25.4672414978908,25.5746310840915,879.97359281554,0.0,1.0
2010-02-09,32.9,32.9,32.9,32.9,0,26.1712398963176,26.1712398963176,26.1712398963176,26.1712398963176,0,0.0,1.0
2010-02-10,32.9,32.9,32.9,32.9,300,26.1712398963176,26.1712398963176,26.1712398963176,26.1712398963176,377.131539778089,0.0,1.0
2010-02-11,33.845,33.845,32.02,32.02,300,26.9229669997224,26.9229669997224,25.4712188899723,25.4712188899723,377.131539778089,0.0,1.0
2010-02-12,32.79,33.78,32.79,33.78,400,26.0837372705244,26.8712609026629,26.0837372705244,26.8712609026629,502.842053037452,0.0,1.0
2010-02-16,32.5001,32.5001,32.5,32.5,500,25.8531280776386,25.8531280776386,25.853048529797,25.853048529797,628.552566296816,0.0,1.0
2010-02-17,32.89,32.89,32.89,32.89,100,26.1632851121546,26.1632851121546,26.1632851121546,26.1632851121546,125.710513259363,0.0,1.0
2010-02-18,32.89,32.89,32.89,32.89,0,26.1632851121546,26.1632851121546,26.1632851121546,26.1632851121546,0,0.0,1.0
2010-02-19,32.89,32.89,32.89,32.89,0,26.1632851121546,26.1632851121546,26.1632851121546,26.1632851121546,0,0.0,1.0
2010-02-22,32.7,33.49,32.7,33.49,500,26.0121442130573,26.6405721619354,26.0121442130573,26.6405721619354,628.552566296815,0.0,1.0
2010-02-23,32.7,32.7,32.7,32.7,0,26.0121442130573,26.0121442130573,26.0121442130573,26.0121442130573,0,0.0,1.0
2010-02-24,32.7,32.7,32.7,32.7,0,26.0121442130573,26.0121442130573,26.0121442130573,26.0121442130573,0,0.0,1.0
2010-02-25,32.75,32.9,32.75,32.8,900,26.0519181338724,26.1712398963176,26.0519181338724,26.0916920546874,1131.39461933426,0.0,1.0
2010-02-26,32.7,32.71,32.7,32.71,1000,26.0121442130573,26.0200989972203,26.0121442130573,26.0200989972203,1257.10513259363,0.0,1.0
2010-03-01,32.65,32.65,32.65,32.65,500,25.9723702922422,25.9723702922422,25.9723702922422,25.9723702922422,628.552566296815,0.0,1.0
2010-03-02,32.65,32.65,32.65,32.65,0,25.9723702922422,25.9723702922422,25.9723702922422,25.9723702922422,0,0.0,1.0
2010-03-03,32.65,32.65,32.65,32.65,0,25.9723702922422,25.9723702922422,25.9723702922422,25.9723702922422,0,0.0,1.0
2010-03-04,31.89,32.65,31.89,32.65,1300,25.3678066958531,25.9723702922422,25.3678066958531,25.9723702922422,1634.23667237172,0.0,1.0
2010-03-05,33.5,33.5,33.5,33.5,300,26.6485269460984,26.6485269460984,26.6485269460984,26.6485269460984,377.13153977809,0.0,1.0
2010-03-08,33.49,33.49,33.49,33.49,100,26.6405721619354,26.6405721619354,26.6405721619354,26.6405721619354,125.710513259363,0.0,1.0
2010-03-09,31.5,31.5,31.5,31.5,192,25.0575701134956,25.0575701134956,25.0575701134956,25.0575701134956,241.364185457976,0.0,1.0
2010-03-10,33.49,33.49,33.49,33.49,192,26.6405721619354,26.6405721619354,26.6405721619354,26.6405721619354,241.364185457977,0.0,1.0
2010-03-11,33.49,33.49,33.49,33.49,0,26.6405721619354,26.6405721619354,26.6405721619354,26.6405721619354,0,0.0,1.0
2010-03-12,33.49,33.49,33.49,33.49,0,26.6405721619354,26.6405721619354,26.6405721619354,26.6405721619354,0,0.0,1.0
2010-03-15,32.5,32.5,32.5,32.5,1100,25.853048529797,25.853048529797,25.853048529797,25.853048529797,1382.81564585299,0.0,1.0
2010-03-16,32.0,32.07,32.0,32.035,700,25.4553093216463,25.5109928107874,25.4553093216463,25.4831510662168,879.97359281554,0.0,1.0
2010-03-17,32.0,32.94,32.0,32.87,900,25.4553093216463,26.2030590329696,25.4553093216463,26.1473755438285,1131.39461933427,0.0,1.0
2010-03-18,32.0,32.0,32.0,32.0,0,25.4553093216463,25.4553093216463,25.4553093216463,25.4553093216463,0,0.0,1.0
2010-03-19,32.47,32.47,32.47,32.47,500,25.829184177308,25.829184177308,25.829184177308,25.829184177308,628.552566296814,0.0,1.0
2010-03-22,32.9999,32.9999,32.9999,32.9999,200,26.2507081901061,26.2507081901061,26.2507081901061,26.2507081901061,251.421026518726,0.0,1.0
2010-03-23,33.0,33.0,32.99,32.99,1700,26.2507877379477,26.2507877379477,26.2428329537847,26.2428329537847,2137.07872540917,0.0,1.0
2010-03-24,33.15,33.15,33.0,33.0,1700,26.3701095003929,26.3701095003929,26.2507877379477,26.2507877379477,2137.07872540917,0.0,1.0
2010-03-25,31.92,33.0,31.61,32.535,7300,25.3916710483422,26.2507877379477,25.1450727392887,25.8808902743675,9176.86746793348,0.0,1.0
2010-03-26,33.36,33.39,33.0,33.39,500,26.5371599678162,26.5610243203053,26.2507877379477,26.5610243203053,628.552566296816,0.0,1.0
2010-03-29,32.902,32.902,32.49,32.49,1100,26.1728308531502,26.1728308531502,25.845093745634,25.845093745634,1382.81564585299,0.0,1.0
2010-03-30,34.7,34.7,33.5,33.5,400,27.6031010456602,27.6031010456602,26.6485269460984,26.6485269460984,502.842053037452,0.0,1.0
2010-03-31,34.67,34.67,34.31,34.31,900,27.5792366931711,27.5792366931711,27.2928644633026,27.2928644633026,1131.39461933427,0.0,1.0
2010-04-01,34.375,34.4,34.35,34.4,1600,27.3445705603622,27.3644575207697,27.3246835999547,27.3644575207697,2011.36821214981,0.0,1.0
2010-04-05,34.7499,34.7499,34.7499,34.7499,100,27.6427954186336,27.6427954186336,27.6427954186336,27.6427954186336,125.710513259363,0.0,1.0
2010-04-06,34.05,34.375,34.0,34.31,2000,27.0860400750642,27.3445705603622,27.0462661542492,27.2928644633026,2514.21026518726,0.0,1.0
2010-04-07,33.858,34.285,33.858,34.285,700,27.1162682548837,27.4582449382328,27.1162682548837,27.4582449382328,874.036197651624,0.23,1.0
2010-04-08,33.86,33.86,33.86,33.86,0,27.1178700192085,27.1178700192085,27.1178700192085,27.1178700192085,0,0.0,1.0
2010-04-09,34.26,34.55,34.15,34.55,1600,27.4382228841726,27.6704787112715,27.3501258463075,27.6704787112715,1997.79702320371,0.0,1.0
2010-04-12,34.0,34.75,34.0,34.75,700,27.2299935219459,27.8306551437536,27.2299935219459,27.8306551437536,874.036197651626,0.0,1.0
2010-04-13,34.275,34.64,34.055,34.64,900,27.4502361166087,27.7425581058884,27.2740420408785,27.7425581058884,1123.76082555209,0.0,1.0
2010-04-14,35.0,35.0,34.515,34.74,1300,28.0308756843561,28.0308756843561,27.6424478355872,27.8226463221295,1623.21008135302,0.0,1.0
2010-04-15,34.6412,37.99,34.6412,36.92,1500,27.7435191644833,30.4255133499625,27.7435191644833,29.5685694361836,1872.93470925348,0.0,1.0
2010-04-16,35.5,35.6,35.5,35.6,500,28.4313167655612,28.5114049818022,28.4313167655612,28.5114049818022,624.311569751161,0.0,1.0
2010-04-19,36.0,37.97,35.76,37.97,7300,28.8317578467663,30.4094957067143,28.6395461277878,30.4094957067143,9114.94891836694,0.0,1.0
2010-04-20,36.05,36.05,35.25,35.6,800,28.8718019548868,28.8718019548868,28.2310962249587,28.5114049818022,998.898511601857,0.0,1.0
2010-04-21,36.0,36.0,36.0,36.0,100,28.8317578467663,28.8317578467663,28.8317578467663,28.8317578467663,124.862313950232,0.0,1.0
2010-04-22,36.25,36.492,36.0,36.492,2000,29.0319783873688,29.2257918706721,28.8317578467663,29.2257918706721,2497.24627900464,0.0,1.0
2010-04-23,36.02,36.02,36.0,36.0,400,28.8477754900145,28.8477754900145,28.8317578467663,28.8317578467663,499.449255800928,0.0,1.0
2010-04-26,36.05,36.05,36.0,36.015,500,28.8718019548868,28.8718019548868,28.8317578467663,28.8437710792024,624.31156975116,0.0,1.0
2010-04-27,36.0,36.05,36.0,36.0,900,28.8317578467663,28.8718019548868,28.8317578467663,28.8317578467663,1123.76082555209,0.0,1.0
2010-04-28,36.0,36.5,36.0,36.0,1600,28.8317578467663,29.2321989279714,28.8317578467663,28.8317578467663,1997.79702320371,0.0,1.0
2010-04-29,36.0,36.0,36.0,36.0,200,28.8317578467663,28.8317578467663,28.8317578467663,28.8317578467663,249.724627900464,0.0,1.0
2010-04-30,36.01,36.01,36.0,36.0,800,28.8397666683904,28.8397666683904,28.8317578467663,28.8317578467663,998.898511601856,0.0,1.0
2010-05-03,36.06,36.06,36.0,36.0,300,28.8798107765109,28.8798107765109,28.8317578467663,28.8317578467663,374.586941850696,0.0,1.0
2010-05-04,36.06,36.06,36.06,36.06,0,28.8798107765109,28.8798107765109,28.8798107765109,28.8798107765109,0,0.0,1.0
2010-05-05,36.325,36.325,36.06,36.06,2200,29.0920445495496,29.0920445495496,28.8798107765109,28.8798107765109,2746.97090690511,0.0,1.0
2010-05-06,36.155,36.155,36.155,36.155,100,28.9558945819399,28.9558945819399,28.9558945819399,28.9558945819399,124.862313950232,0.0,1.0
2010-05-07,35.95,36.0,35.9,36.0,800,28.7917137386458,28.8317578467663,28.7516696305253,28.8317578467663,998.898511601856,0.0,1.0
2010-05-10,36.36,36.36,36.36,36.36,400,29.1200754252339,29.1200754252339,29.1200754252339,29.1200754252339,499.449255800929,0.0,1.0
2010-05-11,36.1,36.515,36.1,36.5,1000,28.9118460630073,29.2442121604075,28.9118460630073,29.2321989279714,1248.62313950232,0.0,1.0
2010-05-12,36.1,36.1,36.1,36.1,456,28.9118460630073,28.9118460630073,28.9118460630073,28.9118460630073,569.372151613058,0.0,1.0
2010-05-13,36.1,38.0499,36.1,36.82,1400,28.9118460630073,30.4734861914909,28.9118460630073,29.4884812199426,1748.07239530325,0.0,1.0
2010-05-14,36.57,37.75,36.0,36.0,300,29.2882606793401,30.2333016309841,28.8317578467663,28.8317578467663,374.586941850696,0.0,1.0
2010-05-17,36.02,36.05,36.02,36.05,500,28.8477754900145,28.8718019548868,28.8477754900145,28.8718019548868,624.31156975116,0.0,1.0
2010-05-18,36.86,37.5,36.17,36.17,1000,29.520516506439,30.0330810903815,28.967907814376,28.967907814376,1248.62313950232,0.0,1.0
2010-05-19,36.86,36.86,36.86,36.86,0,29.520516506439,29.520516506439,29.520516506439,29.520516506439,0,0.0,1.0
2010-05-20,37.825,37.965,36.68,37.5,900,30.2933677931649,30.4054912959023,29.3763577172052,30.0330810903815,1123.76082555209,0.0,1.0
2010-05-21,36.63,36.63,36.63,36.63,100,29.3363136090847,29.3363136090847,29.3363136090847,29.3363136090847,124.862313950232,0.0,1.0
2010-05-24,36.63,36.63,36.63,36.63,0,29.3363136090847,29.3363136090847,29.3363136090847,29.3363136090847,0,0.0,1.0
2010-05-25,36.71,36.71,36.71,36.71,200,29.4003841820775,29.4003841820775,29.4003841820775,29.4003841820775,249.724627900464,0.0,1.0
2010-05-26,36.76,37.87,36.672,37.74,700,29.440428290198,30.3294074904733,29.3699506599059,30.22529280936,874.036197651625,0.0,1.0
2010-05-27,36.76,36.76,36.76,36.76,0,29.440428290198,29.440428290198,29.440428290198,29.440428290198,0,0.0,1.0
2010-05-28,37.73,37.73,36.785,36.785,300,30.2172839877359,30.2172839877359,29.4604503442583,29.4604503442583,374.586941850696,0.0,1.0
2010-06-01,37.72,37.72,37.72,37.72,100,30.2092751661118,30.2092751661118,30.2092751661118,30.2092751661118,124.862313950232,0.0,1.0
2010-06-02,37.72,37.72,37.72,37.72,0,30.2092751661118,30.2092751661118,30.2092751661118,30.2092751661118,0,0.0,1.0
2010-06-03,38.0,38.0,37.72,37.72,900,30.4335221715866,30.4335221715866,30.2092751661118,30.2092751661118,1123.76082555209,0.0,1.0
2010-06-04,37.659,37.659,36.5,36.5,200,30.1604213542048,30.1604213542048,29.2321989279714,29.2321989279714,249.724627900464,0.0,1.0
2010-06-07,37.0,37.0,37.0,37.0,100,29.6326400091765,29.6326400091765,29.6326400091765,29.6326400091765,124.862313950232,0.0,1.0
2010-06-08,37.0,37.0,37.0,37.0,100,29.6326400091765,29.6326400091765,29.6326400091765,29.6326400091765,124.862313950232,0.0,1.0
2010-06-09,37.0,37.0,37.0,37.0,0,29.6326400091765,29.6326400091765,29.6326400091765,29.6326400091765,0,0.0,1.0
2010-06-10,37.0,37.0,37.0,37.0,0,29.6326400091765,29.6326400091765,29.6326400091765,29.6326400091765,0,0.0,1.0
2010-06-11,37.0,37.0,37.0,37.0,0,29.6326400091765,29.6326400091765,29.6326400091765,29.6326400091765,0,0.0,1.0
2010-06-14,36.56,37.97,36.56,37.97,500,29.280251857716,30.4094957067143,29.280251857716,30.4094957067143,624.31156975116,0.0,1.0
2010-06-15,36.695,36.695,36.695,36.695,200,29.3883709496414,29.3883709496414,29.3883709496414,29.3883709496414,249.724627900464,0.0,1.0
2010-06-16,36.7,36.7,36.7,36.7,0,29.3923753604534,29.3923753604534,29.3923753604534,29.3923753604534,0,0.0,1.0
2010-06-17,36.7,36.7,36.7,36.7,100,29.3923753604534,29.3923753604534,29.3923753604534,29.3923753604534,124.862313950232,0.0,1.0
2010-06-18,38.0,38.0,38.0,38.0,100,30.4335221715866,30.4335221715866,30.4335221715866,30.4335221715866,124.862313950232,0.0,1.0
2010-06-21,38.0,38.0,38.0,38.0,0,30.4335221715866,30.4335221715866,30.4335221715866,30.4335221715866,0,0.0,1.0
2010-06-22,38.0,38.0,38.0,38.0,0,30.4335221715866,30.4335221715866,30.4335221715866,30.4335221715866,0,0.0,1.0
2010-06-23,38.0,38.0,38.0,38.0,0,30.4335221715866,30.4335221715866,30.4335221715866,30.4335221715866,0,0.0,1.0
2010-06-24,38.0,38.0,38.0,38.0,0,30.4335221715866,30.4335221715866,30.4335221715866,30.4335221715866,0,0.0,1.0
2010-06-25,37.93,37.95,37.925,37.925,300,30.3774604202179,30.3934780634661,30.3734560094059,30.3734560094059,374.586941850697,0.0,1.0
2010-06-28,38.0,38.0,37.9,37.9,1300,30.4335221715866,30.4335221715866,30.3534339553456,30.3534339553456,1623.21008135302,0.0,1.0
2010-06-29,36.785,38.0,36.15,37.89,2600,29.4604503442583,30.4335221715866,28.9518901711278,30.3454251337215,3246.42016270603,0.0,1.0
2010-06-30,36.93,37.1,36.91,37.1,1200,29.5765782578077,29.7127282254175,29.5605606145595,29.7127282254175,1498.34776740279,0.0,1.0
2010-07-01,37.1,37.925,37.1,37.925,300,29.7127282254175,30.3734560094059,29.7127282254175,30.3734560094059,374.586941850696,0.0,1.0
2010-07-02,37.1,37.1,37.1,37.1,0,29.7127282254175,29.7127282254175,29.7127282254175,29.7127282254175,0,0.0,1.0
2010-07-06,36.15,36.15,35.6,35.6,800,28.9518901711278,28.9518901711278,28.5114049818022,28.5114049818022,998.898511601857,0.0,1.0
2010-07-07,36.15,36.15,36.15,36.15,200,29.1360930684822,29.1360930684822,29.1360930684822,29.1360930684822,248.145830088009,0.23,1.0
2010-07-08,36.15,36.15,36.15,36.15,100,29.1360930684822,29.1360930684822,29.1360930684822,29.1360930684822,124.072915044004,0.0,1.0
2010-07-09,36.15,36.15,36.15,36.15,0,29.1360930684822,29.1360930684822,29.1360930684822,29.1360930684822,0,0.0,1.0
2010-07-12,37.8,37.8,37.8,37.8,700,30.465956237583,30.465956237583,30.465956237583,30.465956237583,868.510405308033,0.0,1.0
2010-07-13,37.15,37.15,37.15,37.15,100,29.9420707467251,29.9420707467251,29.9420707467251,29.9420707467251,124.072915044005,0.0,1.0
2010-07-14,36.695,36.695,36.695,36.695,200,29.5753509031246,29.5753509031246,29.5753509031246,29.5753509031246,248.145830088009,0.0,1.0
2010-07-15,36.7,36.7,36.7,36.7,700,29.5793807915158,29.5793807915158,29.5793807915158,29.5793807915158,868.510405308032,0.0,1.0
2010-07-16,36.96,36.96,36.66,36.67,1400,29.7889349878589,29.7889349878589,29.547141684386,29.5552014611685,1737.02081061607,0.0,1.0
2010-07-19,37.4,37.4,37.34,37.34,2000,30.1435651662858,30.1435651662858,30.0952065055912,30.0952065055912,2481.4583008801,0.0,1.0
2010-07-20,37.5,37.5,37.4,37.4,1000,30.2241629341101,30.2241629341101,30.1435651662858,30.1435651662858,1240.72915044005,0.0,1.0
2010-07-21,37.295,38.0,37.295,38.0,1500,30.0589375100703,30.6271517732316,30.0589375100703,30.6271517732316,1861.09372566007,0.0,1.0
2010-07-22,37.29,37.29,37.29,37.29,1100,30.0549076216791,30.0549076216791,30.0549076216791,30.0549076216791,1364.80206548405,0.0,1.0
2010-07-23,38.5,38.5,38.5,38.5,100,31.0301406123531,31.0301406123531,31.0301406123531,31.0301406123531,124.072915044005,0.0,1.0
2010-07-26,38.5,38.5,38.5,38.5,0,31.0301406123531,31.0301406123531,31.0301406123531,31.0301406123531,0,0.0,1.0
2010-07-27,36.715,38.5,36.715,38.5,1100,29.5914704566894,31.0301406123531,29.5914704566894,31.0301406123531,1364.80206548405,0.0,1.0
2010-07-28,36.72,36.73,36.72,36.73,300,29.5955003450806,29.6035601218631,29.5955003450806,29.6035601218631,372.218745132014,0.0,1.0
2010-07-29,36.72,36.72,36.72,36.72,0,29.5955003450806,29.5955003450806,29.5955003450806,29.5955003450806,0,0.0,1.0
2010-07-30,36.72,36.72,36.72,36.72,0,29.5955003450806,29.5955003450806,29.5955003450806,29.5955003450806,0,0.0,1.0
2010-08-02,36.65,37.29,36.65,36.83,500,29.5390819076036,30.0549076216791,29.5390819076036,29.6841578896873,620.364575220024,0.0,1.0
2010-08-03,36.65,36.65,36.65,36.65,0,29.5390819076036,29.5390819076036,29.5390819076036,29.5390819076036,0,0.0,1.0
2010-08-04,37.2917,37.5,36.86,36.87,1300,30.0562777837321,30.2241629341101,29.7083372200346,29.7163969968171,1612.94789557206,0.0,1.0
2010-08-05,37.29,37.29,37.29,37.29,0,30.0549076216791,30.0549076216791,30.0549076216791,30.0549076216791,0,0.0,1.0
2010-08-06,37.29,37.29,37.29,37.29,0,30.0549076216791,30.0549076216791,30.0549076216791,30.0549076216791,0,0.0,1.0
2010-08-09,37.29,37.29,37.29,37.29,0,30.0549076216791,30.0549076216791,30.0549076216791,30.0549076216791,0,0.0,1.0
2010-08-10,38.265,38.265,38.26,38.26,300,30.840735857966,30.840735857966,30.8367059695747,30.8367059695747,372.218745132014,0.0,1.0
2010-08-11,38.29,38.29,37.0,37.0,400,30.860885299922,30.860885299922,29.8211740949886,29.8211740949886,496.291660176019,0.0,1.0
2010-08-12,38.29,38.29,38.29,38.29,0,30.860885299922,30.860885299922,30.860885299922,30.860885299922,0,0.0,1.0
2010-08-13,38.29,38.29,38.29,38.29,0,30.860885299922,30.860885299922,30.860885299922,30.860885299922,0,0.0,1.0
2010-08-16,37.05,37.05,37.03,37.03,200,29.8614729789008,29.8614729789008,29.8453534253359,29.8453534253359,248.145830088009,0.0,1.0
2010-08-17,37.39,38.44,37.04,38.44,700,30.1355053895034,30.9817819516585,29.8534132021184,30.9817819516585,868.510405308033,0.0,1.0
2010-08-18,37.05,37.5,37.05,37.2,1900,29.8614729789008,30.2241629341101,29.8614729789008,29.9823696306372,2357.38538583609,0.0,1.0
2010-08-19,38.4,38.4,37.06,37.75,700,30.9495428445288,30.9495428445288,29.8695327556832,30.4256573536709,868.510405308032,0.0,1.0
2010-08-20,37.04,37.05,37.04,37.05,500,29.8534132021184,29.8614729789008,29.8534132021184,29.8614729789008,620.364575220023,0.0,1.0
2010-08-23,35.09,35.09,35.09,35.09,0,28.2817567295446,28.2817567295446,28.2817567295446,28.2817567295446,0,0.0,1.0
2010-08-24,37.0,37.0,36.0,36.02,2900,29.8211740949886,29.8211740949886,29.0151964167457,29.0313159703106,3598.11453627614,0.0,1.0
2010-08-25,36.05,36.05,36.05,36.05,100,29.0554953006579,29.0554953006579,29.0554953006579,29.0554953006579,124.072915044005,0.0,1.0
2010-08-26,38.465,38.465,36.0,36.0,1400,31.0019313936146,31.0019313936146,29.0151964167457,29.0151964167457,1737.02081061606,0.0,1.0
2010-08-27,37.3,37.39,35.26,35.6,800,30.0629673984615,30.1355053895034,28.4187729348459,28.6928053454485,992.583320352038,0.0,1.0
2010-08-30,38.49,38.5,38.49,38.5,300,31.0220808355706,31.0301406123531,31.0220808355706,31.0301406123531,372.218745132014,0.0,1.0
2010-08-31,38.0,38.0,38.0,38.0,500,30.6271517732316,30.6271517732316,30.6271517732316,30.6271517732316,620.364575220023,0.0,1.0
2010-09-01,37.936,37.99,37.936,37.99,300,30.575569201824,30.6190919964492,30.575569201824,30.6190919964492,372.218745132015,0.0,1.0
2010-09-02,37.94,37.94,37.94,37.94,0,30.578793112537,30.578793112537,30.578793112537,30.578793112537,0,0.0,1.0
2010-09-03,37.94,37.94,37.94,37.94,127,30.578793112537,30.578793112537,30.578793112537,30.578793112537,157.572602105886,0.0,1.0
2010-09-07,37.94,37.94,37.94,37.94,0,30.578793112537,30.578793112537,30.578793112537,30.578793112537,0,0.0,1.0
2010-09-08,37.94,37.94,37.94,37.94,0,30.578793112537,30.578793112537,30.578793112537,30.578793112537,0,0.0,1.0
2010-09-09,38.25,38.25,38.25,38.25,200,30.8286461927923,30.8286461927923,30.8286461927923,30.8286461927923,248.14583008801,0.0,1.0
2010-09-10,38.25,38.25,38.25,38.25,0,30.8286461927923,30.8286461927923,30.8286461927923,30.8286461927923,0,0.0,1.0
2010-09-13,37.16,37.16,37.1,37.1,200,29.9501305235075,29.9501305235075,29.9017718628129,29.9017718628129,248.145830088009,0.0,1.0
2010-09-14,37.16,37.16,37.16,37.16,0,29.9501305235075,29.9501305235075,29.9501305235075,29.9501305235075,0,0.0,1.0
2010-09-15,37.5,37.5,37.26,37.5,500,30.2241629341101,30.2241629341101,30.0307282913318,30.2241629341101,620.364575220024,0.0,1.0
2010-09-16,37.5,37.5,37.5,37.5,0,30.2241629341101,30.2241629341101,30.2241629341101,30.2241629341101,0,0.0,1.0
2010-09-17,39.0,39.0,39.0,39.0,500,31.4331294514745,31.4331294514745,31.4331294514745,31.4331294514745,620.364575220024,0.0,1.0
2010-09-20,39.5,39.5,37.91,39.0,1000,31.836118290596,31.836118290596,30.5546137821897,31.4331294514745,1240.72915044005,0.0,1.0
2010-09-21,40.73,41.5,40.73,41.5,800,32.8274708348348,33.4480736470819,32.8274708348348,33.4480736470819,992.583320352038,0.0,1.0
2010-09-22,41.0,41.0,40.5,40.5,700,33.0450848079604,33.0450848079604,32.6420959688389,32.6420959688389,868.510405308033,0.0,1.0
2010-09-23,40.02,41.0,40.02,40.98,400,32.2552266832823,33.0450848079604,32.2552266832823,33.0289652543955,496.291660176019,0.0,1.0
2010-09-24,39.0,40.0,39.0,40.0,800,31.4331294514745,32.2391071297175,31.4331294514745,32.2391071297175,992.583320352038,0.0,1.0
2010-09-27,39.63,39.63,39.63,39.63,100,31.9408953887676,31.9408953887676,31.9408953887676,31.9408953887676,124.072915044005,0.0,1.0
2010-09-28,38.55,40.0,38.19,40.0,1300,31.0704394962652,32.2391071297175,30.7802875320977,32.2391071297175,1612.94789557206,0.0,1.0
2010-09-29,38.1,38.46,38.1,38.46,1100,30.7077495410559,30.9979015052233,30.7077495410559,30.9979015052233,1364.80206548405,0.0,1.0
2010-09-30,37.62,37.76,37.57,37.57,800,30.3208802554993,30.4337171304533,30.2805813715871,30.2805813715871,992.583320352036,0.0,1.0
2010-10-01,37.62,37.62,37.62,37.62,0,30.3208802554993,30.3208802554993,30.3208802554993,30.3208802554993,0,0.0,1.0
2010-10-04,37.75,37.88,37.5,37.5,800,30.4256573536709,30.5304344518424,30.2241629341101,30.2241629341101,992.583320352036,0.0,1.0
2010-10-05,37.3,37.51,37.16,37.5,1600,30.0629673984615,30.2322227108925,29.9501305235075,30.2241629341101,1985.16664070408,0.0,1.0
2010-10-06,37.1,37.1,37.08,37.08,300,30.0952065055913,30.0952065055913,30.0789826745909,30.0789826745909,369.826337557517,0.24,1.0
2010-10-07,37.75,37.75,37.1,37.1,2000,30.6224810131016,30.6224810131016,30.0952065055913,30.0952065055913,2465.50891705012,0.0,1.0
2010-10-08,37.965,37.965,37.965,37.965,200,30.796887196355,30.796887196355,30.796887196355,30.796887196355,246.550891705012,0.0,1.0
2010-10-11,37.97,37.97,37.97,37.97,0,30.8009431541051,30.8009431541051,30.8009431541051,30.8009431541051,0,0.0,1.0
2010-10-12,37.9,38.0,37.9,38.0,400,30.744159745604,30.8252789006056,30.744159745604,30.8252789006056,493.101783410024,0.0,1.0
2010-10-13,37.95,38.0,37.11,38.0,13300,30.7847193231048,30.8252789006056,30.1033184210914,30.8252789006056,16395.6342983833,0.0,1.0
2010-10-14,37.95,37.95,37.95,37.95,0,30.7847193231048,30.7847193231048,30.7847193231048,30.7847193231048,0,0.0,1.0
2010-10-15,39.4,39.4,39.4,39.4,300,31.9609470706279,31.9609470706279,31.9609470706279,31.9609470706279,369.826337557518,0.0,1.0
2010-10-18,38.11,39.4,37.13,37.13,4100,30.9145099711073,31.9609470706279,30.1195422520917,30.1195422520917,5054.29327995275,0.0,1.0
2010-10-19,39.5,39.97,37.75,38.135,900,32.0420662256295,32.423326254137,30.6224810131016,30.9347897598577,1109.47901267255,0.0,1.0
2010-10-20,38.54,39.3,37.5,37.75,1300,31.2633223376142,31.8798279156263,30.4196831255976,30.6224810131016,1602.58079608258,0.0,1.0
2010-10-21,39.49,39.82,39.36,39.82,700,32.0339543101293,32.3016475216346,31.9284994086273,32.3016475216346,862.928120967543,0.0,1.0
2010-10-22,39.49,39.49,39.49,39.49,0,32.0339543101293,32.0339543101293,32.0339543101293,32.0339543101293,0,0.0,1.0
2010-10-25,39.49,39.49,39.49,39.49,0,32.0339543101293,32.0339543101293,32.0339543101293,32.0339543101293,0,0.0,1.0
2010-10-26,39.15,39.9,39.1,39.9,1100,31.7581491831239,32.3665428456359,31.7175896056231,32.3665428456359,1356.02990437757,0.0,1.0
2010-10-27,39.91,40.9,39.9,39.9,1600,32.374654761136,33.1777343956518,32.3665428456359,32.3665428456359,1972.4071336401,0.0,1.0
2010-10-28,40.24,40.5,39.91,40.0,5400,32.6423479726413,32.8532577756454,32.374654761136,32.4476620006375,6656.87407603532,0.0,1.0
2010-10-29,40.0,40.925,40.0,40.0,2300,32.4476620006375,33.1980141844022,32.4476620006375,32.4476620006375,2835.33525460763,0.0,1.0
2010-11-01,39.78,40.7,39.01,40.7,3200,32.269199859634,33.0154960856486,31.6445823661217,33.0154960856486,3944.81426728019,0.0,1.0
2010-11-02,40.0,40.0,40.0,40.0,1000,32.4476620006375,32.4476620006375,32.4476620006375,32.4476620006375,1232.75445852506,0.0,1.0
2010-11-03,39.5,39.5,39.2,39.3,600,32.0420662256295,32.0420662256295,31.7987087606247,31.8798279156263,739.652675115036,0.0,1.0
2010-11-04,39.5,39.5,39.5,39.5,0,32.0420662256295,32.0420662256295,32.0420662256295,32.0420662256295,0,0.0,1.0
2010-11-05,40.41,40.94,39.2,39.2,600,32.780250536144,33.2101820576524,31.7987087606247,31.7987087606247,739.652675115036,0.0,1.0
2010-11-08,41.0,41.0,40.65,40.65,1200,33.2588535506534,33.2588535506534,32.9749365081478,32.9749365081478,1479.30535023007,0.0,1.0
2010-11-09,41.0,41.0,41.0,41.0,0,33.2588535506534,33.2588535506534,33.2588535506534,33.2588535506534,0,0.0,1.0
2010-11-10,41.25,41.455,41.2,41.455,500,33.4616514381574,33.6279457059107,33.4210918606566,33.6279457059107,616.37722926253,0.0,1.0
2010-11-11,41.25,41.25,41.25,41.25,0,33.4616514381574,33.4616514381574,33.4616514381574,33.4616514381574,0,0.0,1.0
2010-11-12,41.5,41.5,41.5,41.5,100,33.6644493256614,33.6644493256614,33.6644493256614,33.6644493256614,123.275445852506,0.0,1.0
2010-11-15,41.95,41.95,41.45,41.5,900,34.0294855231685,34.0294855231685,33.6238897481606,33.6644493256614,1109.47901267256,0.0,1.0
2010-11-16,42.51,44.6,41.95,41.95,3600,34.4837527911775,36.1791431307108,34.0294855231685,34.0294855231685,4437.91605069021,0.0,1.0
2010-11-17,42.0101,42.0101,42.0101,42.0101,100,34.0782381353245,34.0782381353245,34.0782381353245,34.0782381353245,123.275445852506,0.0,1.0
2010-11-18,42.01,42.01,42.01,42.01,0,34.0781570161695,34.0781570161695,34.0781570161695,34.0781570161695,0,0.0,1.0
2010-11-19,42.25,42.25,42.03,42.0501,1700,34.2728429881733,34.2728429881733,34.0943808471698,34.1106857973251,2095.6825794926,0.0,1.0
2010-11-22,43.7499,43.7499,43.7499,43.7499,200,35.4895491940422,35.4895491940422,35.4895491940422,35.4895491940422,246.550891705012,0.0,1.0
2010-11-23,43.14,44.3,43.14,44.3,500,34.9948034676875,35.935785665706,34.9948034676875,35.935785665706,616.37722926253,0.0,1.0
2010-11-24,43.14,43.14,43.14,43.14,0,34.9948034676875,34.9948034676875,34.9948034676875,34.9948034676875,0,0.0,1.0
2010-11-26,42.7,43.965,42.7,43.965,400,34.6378791856805,35.6640364964507,34.6378791856805,35.6640364964507,493.101783410024,0.0,1.0
2010-11-29,42.902,42.99,41.5,41.61,1000,34.8017398787837,34.8731247351851,33.6644493256614,33.7536803961631,1232.75445852506,0.0,1.0
2010-11-30,42.0,42.01,42.0,42.01,700,34.0700451006693,34.0781570161695,34.0700451006693,34.0781570161695,862.928120967543,0.0,1.0
2010-12-01,42.5,42.62,42.4999,42.61,500,34.4756408756773,34.5729838616792,34.4755597565223,34.5648719461791,616.37722926253,0.0,1.0
2010-12-02,42.01,43.24,41.5,43.24,3100,34.0781570161695,35.0759226226891,33.6644493256614,35.0759226226891,3821.53882142769,0.0,1.0
2010-12-03,43.165,43.165,43.165,43.165,100,35.0150832564379,35.0150832564379,35.0150832564379,35.0150832564379,123.275445852506,0.0,1.0
2010-12-06,43.17,43.17,43.17,43.17,0,35.019139214188,35.019139214188,35.019139214188,35.019139214188,0,0.0,1.0
2010-12-07,42.26,43.322,42.26,42.98,700,34.2809549036735,35.1424403297904,34.2809549036735,34.865012819685,862.928120967541,0.0,1.0
2010-12-08,42.26,42.26,42.26,42.26,0,34.2809549036735,34.2809549036735,34.2809549036735,34.2809549036735,0,0.0,1.0
2010-12-09,43.0,43.25,42.85,43.25,800,34.8812366506853,35.0840345381893,34.7595579181829,35.0840345381893,986.203566820047,0.0,1.0
2010-12-10,43.0001,43.5,43.0001,43.5,500,34.8813177698403,35.2868324256932,34.8813177698403,35.2868324256932,616.37722926253,0.0,1.0
2010-12-13,43.1,43.5,43.1,43.5,285,34.9623558056869,35.2868324256932,34.9623558056869,35.2868324256932,351.335020679642,0.0,1.0
2010-12-14,43.1,43.1,43.1,43.1,0,34.9623558056869,34.9623558056869,34.9623558056869,34.9623558056869,0,0.0,1.0
2010-12-15,43.1,43.1,43.1,43.1,0,34.9623558056869,34.9623558056869,34.9623558056869,34.9623558056869,0,0.0,1.0
2010-12-16,43.0,43.0,42.9,43.0,800,34.8812366506853,34.8812366506853,34.8001174956837,34.8812366506853,986.203566820047,0.0,1.0
2010-12-17,42.5,42.5,42.42,42.43,700,34.4756408756773,34.4756408756773,34.410745551676,34.4188574671762,862.928120967542,0.0,1.0
2010-12-20,42.5,43.0,42.5,42.58,1300,34.4756408756773,34.8812366506853,34.4756408756773,34.5405361996786,1602.58079608258,0.0,1.0
2010-12-21,43.15,43.15,42.92,42.92,1500,35.0029153831877,35.0029153831877,34.816341326684,34.816341326684,1849.13168778759,0.0,1.0
2010-12-22,44.5,45.0,44.5,45.0,600,36.0980239757092,36.5036197507171,36.0980239757092,36.5036197507171,739.652675115036,0.0,1.0
2010-12-23,44.5,44.5,44.5,44.5,0,36.0980239757092,36.0980239757092,36.0980239757092,36.0980239757092,0,0.0,1.0
2010-12-27,42.76,42.76,42.76,42.76,300,34.6865506786814,34.6865506786814,34.6865506786814,34.6865506786814,369.826337557518,0.0,1.0
2010-12-28,44.0,44.0,42.75,42.75,600,35.6924282007012,35.6924282007012,34.6784387631813,34.6784387631813,739.652675115036,0.0,1.0
2010-12-29,44.0,44.0,44.0,44.0,0,35.6924282007012,35.6924282007012,35.6924282007012,35.6924282007012,0,0.0,1.0
2010-12-30,44.5,45.0,43.77,44.94,2400,36.0980239757092,36.5036197507171,35.5058541441975,36.4549482577162,2958.61070046014,0.0,1.0
2010-12-31,44.5,44.5,44.5,44.5,0,36.0980239757092,36.0980239757092,36.0980239757092,36.0980239757092,0,0.0,1.0
2011-01-03,43.07,43.07,43.07,43.07,100,34.9380200591864,34.9380200591864,34.9380200591864,34.9380200591864,123.275445852506,0.0,1.0
2011-01-04,42.8,42.8,42.8,42.8,100,34.7189983406821,34.7189983406821,34.7189983406821,34.7189983406821,123.275445852506,0.0,1.0
2011-01-05,42.8,42.8,42.8,42.8,0,34.7189983406821,34.7189983406821,34.7189983406821,34.7189983406821,0,0.0,1.0
2011-01-06,45.0,46.51,45.0,46.51,5985,36.901103610225,38.1393406424792,36.901103610225,38.1393406424792,7298.56220141265,0.49,1.0
2011-01-07,45.0,46.44,45.0,46.44,3800,36.901103610225,38.0819389257522,36.901103610225,38.0819389257522,4634.00774692867,0.0,1.0
2011-01-10,45.0,45.0,45.0,45.0,500,36.901103610225,36.901103610225,36.901103610225,36.901103610225,609.737861437982,0.0,1.0
2011-01-11,45.503,45.53,45.5,45.53,500,37.3135759461348,37.3357166083009,37.3111158725608,37.3357166083009,609.737861437983,0.0,1.0
2011-01-12,45.5,45.5,45.5,45.5,0,37.3111158725608,37.3111158725608,37.3111158725608,37.3111158725608,0,0.0,1.0
2011-01-13,45.5,45.5,45.5,45.5,0,37.3111158725608,37.3111158725608,37.3111158725608,37.3111158725608,0,0.0,1.0
2011-01-14,45.5,45.5,45.5,45.5,300,37.3111158725608,37.3111158725608,37.3111158725608,37.3111158725608,365.84271686279,0.0,1.0
2011-01-18,46.185,49.545,46.185,49.545,200,37.8728326719609,40.6281150748577,37.8728326719609,40.6281150748577,243.895144575193,0.0,1.0
2011-01-19,45.16,46.16,45.15,46.16,600,37.0323075341724,37.8523320588441,37.0241072889257,37.8523320588441,731.68543372558,0.0,1.0
2011-01-20,47.29,48.375,46.12,46.4,1200,38.7789597717231,39.6686863809918,37.8195310778572,38.0491379447653,1463.37086745116,0.0,1.0
2011-01-21,47.507,48.0,47.35,48.0,1500,38.9569050935768,39.36117718424,38.8281612432034,39.36117718424,1829.21358431395,0.0,1.0
2011-01-24,47.35,47.35,47.35,47.35,0,38.8281612432034,38.8281612432034,38.8281612432034,38.8281612432034,0,0.0,1.0
2011-01-25,47.95,47.95,47.95,47.95,300,39.3201759580064,39.3201759580064,39.3201759580064,39.3201759580064,365.84271686279,0.0,1.0
2011-01-26,49.9,51.34,49.8,51.34,1400,40.9192237811161,42.1000590966433,40.837221328649,42.1000590966433,1707.26601202635,0.0,1.0
2011-01-27,48.87,50.0,48.49,48.5,3000,40.0745985207043,41.0012262335833,39.7629892013291,39.7711894465758,3658.4271686279,0.0,1.0
2011-01-28,48.87,48.87,48.87,48.87,2456,40.0745985207043,40.0745985207043,40.0745985207043,40.0745985207043,2995.03237538337,0.0,1.0
2011-01-31,50.0,50.0,50.0,50.0,200,41.0012262335833,41.0012262335833,41.0012262335833,41.0012262335833,243.895144575193,0.0,1.0
2011-02-01,50.2399,51.0,50.2399,51.0,400,41.197950117052,41.821250758255,41.197950117052,41.821250758255,487.790289150387,0.0,1.0
2011-02-02,50.24,50.24,50.24,50.24,100,41.1980321195045,41.1980321195045,41.1980321195045,41.1980321195045,121.947572287597,0.0,1.0
2011-02-03,49.89,49.89,48.0,48.0,600,40.9110235358694,40.9110235358694,39.36117718424,39.36117718424,731.68543372558,0.0,1.0
2011-02-04,49.89,49.89,49.89,49.89,332,40.9110235358694,40.9110235358694,40.9110235358694,40.9110235358694,404.865939994821,0.0,1.0
2011-02-07,50.97,50.97,49.55,50.24,500,41.7966500225148,41.7966500225148,40.632215197481,41.1980321195045,609.737861437983,0.0,1.0
2011-02-08,50.97,50.97,50.97,50.97,0,41.7966500225148,41.7966500225148,41.7966500225148,41.7966500225148,0,0.0,1.0
2011-02-09,50.9,51.0,50.9,50.92,700,41.7392483057878,41.821250758255,41.7392483057878,41.7556487962812,853.633006013176,0.0,1.0
2011-02-10,49.1,49.1,49.1,49.1,100,40.2632041613788,40.2632041613788,40.2632041613788,40.2632041613788,121.947572287597,0.0,1.0
2011-02-11,50.3,50.3,50.3,50.3,100,41.2472335909848,41.2472335909848,41.2472335909848,41.2472335909848,121.947572287597,0.0,1.0
2011-02-14,50.3,51.4999,48.9,51.4999,500,41.2472335909848,42.2311810181383,40.0991992564445,42.2311810181383,609.737861437983,0.0,1.0
2011-02-15,49.75,49.78,49.75,49.78,200,40.7962201024154,40.8208208381555,40.7962201024154,40.8208208381555,243.895144575193,0.0,1.0
2011-02-16,50.25,50.25,50.22,50.22,300,41.2062323647512,41.2062323647512,41.1816316290111,41.1816316290111,365.84271686279,0.0,1.0
2011-02-17,50.25,50.25,50.25,50.25,0,41.2062323647512,41.2062323647512,41.2062323647512,41.2062323647512,0,0.0,1.0
2011-02-18,50.1,50.78,50.1,50.25,900,41.0832286860505,41.6408453628272,41.0832286860505,41.2062323647512,1097.52815058837,0.0,1.0
2011-02-22,50.24,50.24,50.24,50.24,100,41.1980321195045,41.1980321195045,41.1980321195045,41.1980321195045,121.947572287597,0.0,1.0
2011-02-23,50.05,50.05,49.51,49.89,1100,41.0422274598169,41.0422274598169,40.5994142164942,40.9110235358694,1341.42329516356,0.0,1.0
2011-02-24,50.05,50.05,50.05,50.05,0,41.0422274598169,41.0422274598169,41.0422274598169,41.0422274598169,0,0.0,1.0
2011-02-25,50.05,50.05,50.05,50.05,0,41.0422274598169,41.0422274598169,41.0422274598169,41.0422274598169,0,0.0,1.0
2011-02-28,51.5099,51.5099,51.5099,51.5099,400,42.239381263385,42.239381263385,42.239381263385,42.239381263385,487.790289150387,0.0,1.0
2011-03-01,50.2,50.5,50.01,50.01,1000,41.1652311385176,41.4112384959191,41.00942647883,41.00942647883,1219.47572287597,0.0,1.0
2011-03-02,49.97,49.9999,49.97,49.9999,200,40.9766254978431,41.0011442311308,40.9766254978431,41.0011442311308,243.895144575193,0.0,1.0
2011-03-03,49.9999,49.9999,49.99,49.99,300,41.0011442311308,41.0011442311308,40.9930259883366,40.9930259883366,365.84271686279,0.0,1.0
2011-03-04,49.0,49.0,49.0,49.0,100,40.1812017089116,40.1812017089116,40.1812017089116,40.1812017089116,121.947572287597,0.0,1.0
2011-03-07,48.9101,48.9101,48.9101,48.9101,200,40.1074815041436,40.1074815041436,40.1074815041436,40.1074815041436,243.895144575193,0.0,1.0
2011-03-08,48.91,48.91,48.91,48.91,0,40.1073995016912,40.1073995016912,40.1073995016912,40.1073995016912,0,0.0,1.0
2011-03-09,48.5,48.5,48.06,48.06,400,39.7711894465758,39.7711894465758,39.4103786557203,39.4103786557203,487.790289150386,0.0,1.0
2011-03-10,48.5,48.5,48.5,48.5,0,39.7711894465758,39.7711894465758,39.7711894465758,39.7711894465758,0,0.0,1.0
2011-03-11,48.86,48.86,48.81,48.81,700,40.0663982754576,40.0663982754576,40.025397049224,40.025397049224,853.633006013176,0.0,1.0
2011-03-14,49.98,49.98,49.98,49.98,100,40.9848257430899,40.9848257430899,40.9848257430899,40.9848257430899,121.947572287596,0.0,1.0
2011-03-15,49.95,49.95,49.95,49.95,100,40.9602250073497,40.9602250073497,40.9602250073497,40.9602250073497,121.947572287597,0.0,1.0
2011-03-16,49.95,49.95,49.95,49.95,0,40.9602250073497,40.9602250073497,40.9602250073497,40.9602250073497,0,0.0,1.0
2011-03-17,49.95,49.95,49.95,49.95,0,40.9602250073497,40.9602250073497,40.9602250073497,40.9602250073497,0,0.0,1.0
2011-03-18,50.0,50.0,50.0,50.0,100,41.0012262335833,41.0012262335833,41.0012262335833,41.0012262335833,121.947572287597,0.0,1.0
2011-03-21,48.85,49.25,48.85,49.25,400,40.0581980302109,40.3862078400795,40.0581980302109,40.3862078400795,487.790289150386,0.0,1.0
2011-03-22,49.2,49.2,48.83,48.83,200,40.345206613846,40.345206613846,40.0417975397174,40.0417975397174,243.895144575193,0.0,1.0
2011-03-23,50.0,50.0,50.0,50.0,100,41.0012262335833,41.0012262335833,41.0012262335833,41.0012262335833,121.947572287597,0.0,1.0
2011-03-24,51.0,51.0,49.5,49.5,700,41.821250758255,41.821250758255,40.5912139712475,40.5912139712475,853.633006013175,0.0,1.0
2011-03-25,51.0,51.0,51.0,51.0,0,41.821250758255,41.821250758255,41.821250758255,41.821250758255,0,0.0,1.0
2011-03-28,48.59,49.13,48.59,49.02,1700,39.8449916537962,40.2878048971189,39.8449916537962,40.1976021994051,2073.10872888914,0.0,1.0
2011-03-29,48.59,48.59,48.59,48.59,0,39.8449916537962,39.8449916537962,39.8449916537962,39.8449916537962,0,0.0,1.0
2011-03-30,48.59,48.59,48.59,48.59,0,39.8449916537962,39.8449916537962,39.8449916537962,39.8449916537962,0,0.0,1.0
2011-03-31,51.51,51.51,50.28,50.28,500,42.2394632658375,42.2394632658375,41.2308331004914,41.2308331004914,609.737861437983,0.0,1.0
2011-04-01,50.97,50.97,50.4,50.4,200,41.7966500225148,41.7966500225148,41.329236043452,41.329236043452,243.895144575193,0.0,1.0
2011-04-04,49.52,51.0,49.01,51.0,300,40.6076144617409,41.821250758255,40.1894019541583,41.821250758255,365.84271686279,0.0,1.0
2011-04-05,49.52,49.52,49.52,49.52,100,40.6076144617409,40.6076144617409,40.6076144617409,40.6076144617409,121.947572287597,0.0,1.0
2011-04-06,49.52,49.52,49.52,49.52,0,40.8044203476621,40.8044203476621,40.8044203476621,40.8044203476621,0,0.24,1.0
2011-04-07,49.52,49.52,49.52,49.52,0,40.8044203476621,40.8044203476621,40.8044203476621,40.8044203476621,0,0.0,1.0
2011-04-08,50.0,50.0,50.0,50.0,300,41.1999397694488,41.1999397694488,41.1999397694488,41.1999397694488,364.078202151233,0.0,1.0
2011-04-11,51.0,51.0,44.77,44.77,1500,42.0239385648378,42.0239385648378,36.8904260695645,36.8904260695645,1820.39101075616,0.0,1.0
2011-04-12,51.0,51.0,51.0,51.0,0,42.0239385648378,42.0239385648378,42.0239385648378,42.0239385648378,0,0.0,1.0
2011-04-13,51.0,51.0,51.0,51.0,0,42.0239385648378,42.0239385648378,42.0239385648378,42.0239385648378,0,0.0,1.0
2011-04-14,50.12,50.5,50.0,50.36,900,41.2988196248955,41.6119391671433,41.1999397694488,41.4965793357888,1092.2346064537,0.0,1.0
2011-04-15,51.05,51.05,50.0,50.0,1300,42.0651385046072,42.0651385046072,41.1999397694488,41.1999397694488,1577.67220932201,0.0,1.0
2011-04-18,51.05,51.05,51.05,51.05,500,42.0651385046072,42.0651385046072,42.0651385046072,42.0651385046072,606.797003585389,0.0,1.0
2011-04-19,51.6,51.6,51.6,51.6,200,42.5183378420712,42.5183378420712,42.5183378420712,42.5183378420712,242.718801434155,0.0,1.0
2011-04-20,51.45,52.0,51.45,52.0,400,42.3947380227628,42.8479373602268,42.3947380227628,42.8479373602268,485.437602868311,0.0,1.0
2011-04-21,51.5,52.0,51.5,51.98,1200,42.4359379625323,42.8479373602268,42.4359379625323,42.831457384319,1456.31280860493,0.0,1.0
2011-04-25,51.5,51.5,51.5,51.5,0,42.4359379625323,42.4359379625323,42.4359379625323,42.4359379625323,0,0.0,1.0
2011-04-26,51.95,51.95,51.94,51.94,700,42.8067374204573,42.8067374204573,42.7984974325034,42.7984974325034,849.515805019544,0.0,1.0
2011-04-27,51.95,51.95,51.95,51.95,0,42.8067374204573,42.8067374204573,42.8067374204573,42.8067374204573,0,0.0,1.0
2011-04-28,51.95,51.95,51.95,51.95,0,42.8067374204573,42.8067374204573,42.8067374204573,42.8067374204573,0,0.0,1.0
2011-04-29,52.9,52.9,51.55,51.55,600,43.5895362760768,43.5895362760768,42.4771379023017,42.4771379023017,728.156404302466,0.0,1.0
2011-05-02,51.5,51.5,51.5,51.5,900,42.4359379625323,42.4359379625323,42.4359379625323,42.4359379625323,1092.2346064537,0.0,1.0
2011-05-03,51.5,51.5,51.5,51.5,300,42.4359379625323,42.4359379625323,42.4359379625323,42.4359379625323,364.078202151233,0.0,1.0
2011-05-04,52.26,52.94,51.5,52.0,1800,43.0621770470279,43.6224962278924,42.4359379625323,42.8479373602268,2184.4692129074,0.0,1.0
2011-05-05,52.26,52.26,52.26,52.26,0,43.0621770470279,43.0621770470279,43.0621770470279,43.0621770470279,0,0.0,1.0
2011-05-06,51.11,51.11,51.11,51.11,100,42.1145784323306,42.1145784323306,42.1145784323306,42.1145784323306,121.359400717078,0.0,1.0
2011-05-09,51.24,52.0,51.12,51.12,1600,42.2216982757311,42.8479373602268,42.1228184202845,42.1228184202845,1941.75041147324,0.0,1.0
2011-05-10,52.0,52.99,51.41,52.99,900,42.8479373602268,43.6636961676618,42.3617780709473,43.6636961676618,1092.2346064537,0.0,1.0
2011-05-11,52.0,52.0,52.0,52.0,0,42.8479373602268,42.8479373602268,42.8479373602268,42.8479373602268,0,0.0,1.0
2011-05-12,52.0,52.0,52.0,52.0,0,42.8479373602268,42.8479373602268,42.8479373602268,42.8479373602268,0,0.0,1.0
2011-05-13,51.75,51.8,51.2,51.21,500,42.6419376613795,42.683137601149,42.1887383239156,42.1969783118695,606.797003585388,0.0,1.0
2011-05-16,52.0,52.25,51.77,51.77,1300,42.8479373602268,43.053937059074,42.6584176372873,42.6584176372873,1577.67220932201,0.0,1.0
2011-05-17,51.21,52.0,51.18,52.0,3900,42.1969783118695,42.8479373602268,42.1722583480078,42.8479373602268,4733.01662796602,0.0,1.0
2011-05-18,52.0,52.2,52.0,52.0,7400,42.8479373602268,43.0127371193046,42.8479373602268,42.8479373602268,8980.59565306373,0.0,1.0
2011-05-19,52.0,52.0,51.25,51.25,6600,42.8479373602268,42.8479373602268,42.229938263685,42.229938263685,8009.72044732711,0.0,1.0
2011-05-20,52.0,52.0,52.0,52.0,0,42.8479373602268,42.8479373602268,42.8479373602268,42.8479373602268,0,0.0,1.0
2011-05-23,52.2,52.2,52.19,52.19,300,43.0127371193046,43.0127371193046,43.0044971313507,43.0044971313507,364.078202151232,0.0,1.0
2011-05-24,51.4501,51.4501,51.4501,51.4501,500,42.3948204226424,42.3948204226424,42.3948204226424,42.3948204226424,606.797003585388,0.0,1.0
2011-05-25,52.0,52.0,52.0,52.0,6700,42.8479373602268,42.8479373602268,42.8479373602268,42.8479373602268,8131.07984804419,0.0,1.0
2011-05-26,52.0,52.0,52.0,52.0,0,42.8479373602268,42.8479373602268,42.8479373602268,42.8479373602268,0,0.0,1.0
2011-05-27,52.2,52.25,51.4804,51.4804,800,43.0127371193046,43.053937059074,42.4197875861426,42.4197875861426,970.87520573662,0.0,1.0
2011-05-31,52.12,52.12,51.97,52.0,1800,42.9468172156734,42.9468172156734,42.8232173963651,42.8479373602268,2184.4692129074,0.0,1.0
2011-06-01,52.12,52.12,52.12,52.12,0,42.9468172156734,42.9468172156734,42.9468172156734,42.9468172156734,0,0.0,1.0
2011-06-02,52.12,52.12,52.12,52.12,0,42.9468172156734,42.9468172156734,42.9468172156734,42.9468172156734,0,0.0,1.0
2011-06-03,52.12,52.12,52.12,52.12,0,42.9468172156734,42.9468172156734,42.9468172156734,42.9468172156734,0,0.0,1.0
2011-06-06,51.96,51.96,51.96,51.96,200,42.8149774084112,42.8149774084112,42.8149774084112,42.8149774084112,242.718801434155,0.0,1.0
2011-06-07,51.82,51.82,51.48,51.48,500,42.6996175770567,42.6996175770567,42.4194579866245,42.4194579866245,606.797003585389,0.0,1.0
2011-06-08,51.82,51.82,51.82,51.82,50,42.6996175770567,42.6996175770567,42.6996175770567,42.6996175770567,60.6797003585389,0.0,1.0
2011-06-09,52.098,52.4899,51.8199,51.8199,1200,42.9286892421749,43.2516143700878,42.6995351771772,42.6995351771772,1456.31280860493,0.0,1.0
2011-06-10,52.0,52.46,52.0,52.05,700,42.8479373602268,43.2269768061057,42.8479373602268,42.8891372999962,849.515805019542,0.0,1.0
2011-06-13,51.84,52.4899,51.48,51.48,1700,42.7160975529645,43.2516143700878,42.4194579866245,42.4194579866245,2063.10981219032,0.0,1.0
2011-06-14,51.84,51.84,51.84,51.84,0,42.7160975529645,42.7160975529645,42.7160975529645,42.7160975529645,0,0.0,1.0
2011-06-15,51.61,51.61,51.49,51.51,300,42.5265778300251,42.5265778300251,42.4276979745784,42.4441779504862,364.078202151232,0.0,1.0
2011-06-16,51.9,52.5,51.9,52.5,1600,42.7655374806879,43.2599367579212,42.7655374806879,43.2599367579212,1941.75041147324,0.0,1.0
2011-06-17,52.47,52.4975,51.96,52.4975,500,43.2352167940596,43.2578767609328,42.8149774084112,43.2578767609328,606.797003585388,0.0,1.0
2011-06-20,52.47,52.5,52.43,52.45,3800,43.2352167940596,43.2599367579212,43.202256842244,43.2187368181518,4611.65722724895,0.0,1.0
2011-06-21,52.47,53.0,52.47,53.0,200,43.2352167940596,43.6719361556157,43.2352167940596,43.6719361556157,242.718801434155,0.0,1.0
2011-06-22,52.51,53.0,52.51,52.99,1800,43.2681767458751,43.6719361556157,43.2681767458751,43.6636961676618,2184.4692129074,0.0,1.0
2011-06-23,52.51,52.51,52.51,52.51,0,43.2681767458751,43.2681767458751,43.2681767458751,43.2681767458751,0,0.0,1.0
2011-06-24,52.0,52.0,52.0,52.0,5,42.8479373602268,42.8479373602268,42.8479373602268,42.8479373602268,6.06797003585387,0.0,1.0
2011-06-27,52.19,52.9899,52.19,52.96,1000,43.0044971313507,43.6636137677823,43.0044971313507,43.6389762038002,1213.59400717077,0.0,1.0
2011-06-28,52.19,52.19,52.19,52.19,0,43.0044971313507,43.0044971313507,43.0044971313507,43.0044971313507,0,0.0,1.0
2011-06-29,52.76,52.76,52.145,52.145,700,43.4741764447224,43.4741764447224,42.9674171855582,42.9674171855582,849.515805019543,0.0,1.0
2011-06-30,52.93,52.93,52.05,52.5,600,43.6142562399385,43.6142562399385,42.8891372999962,43.2599367579212,728.156404302466,0.0,1.0
2011-07-01,54.94,54.94,52.9,52.9,300,45.2704938186703,45.2704938186703,43.5895362760768,43.5895362760768,364.078202151233,0.0,1.0
2011-07-05,54.94,54.94,54.94,54.94,0,45.2704938186703,45.2704938186703,45.2704938186703,45.2704938186703,0,0.0,1.0
2011-07-06,52.06,54.9,52.06,54.9,300,42.8973772879501,45.2375338668548,42.8973772879501,45.2375338668548,364.078202151233,0.0,1.0
2011-07-07,53.97,54.7293,53.5,54.0,2000,44.6772146859903,45.3057751660917,44.2881412951729,44.7020491577446,2415.99662733334,0.25,1.0
2011-07-08,53.98,53.99,53.98,53.99,300,44.6854928432417,44.6937710004932,44.6854928432417,44.6937710004932,362.399494100001,0.0,1.0
2011-07-11,53.98,53.98,53.98,53.98,0,44.6854928432417,44.6854928432417,44.6854928432417,44.6854928432417,0,0.0,1.0
2011-07-12,53.98,53.98,53.98,53.98,0,44.6854928432417,44.6854928432417,44.6854928432417,44.6854928432417,0,0.0,1.0
2011-07-13,55.0,55.0,54.87,54.9899,1200,45.529864882888,45.529864882888,45.4222488386194,45.5215039440641,1449.5979764,0.0,1.0
2011-07-14,55.0,55.0,55.0,55.0,0,45.529864882888,45.529864882888,45.529864882888,45.529864882888,0,0.0,1.0
2011-07-15,55.0,55.0,55.0,55.0,0,45.529864882888,45.529864882888,45.529864882888,45.529864882888,0,0.0,1.0
2011-07-18,54.47,54.97,54.47,54.97,200,45.091122548562,45.5050304111337,45.091122548562,45.5050304111337,241.599662733334,0.0,1.0
2011-07-19,54.97,54.97,54.93,54.93,200,45.5050304111337,45.5050304111337,45.471917782128,45.471917782128,241.599662733334,0.0,1.0
2011-07-20,54.5001,54.517,54.5,54.517,1100,45.1160398018888,45.1300298876437,45.1159570203163,45.1300298876437,1328.79814503334,0.0,1.0
2011-07-21,54.5,54.5,54.5,54.5,75,45.1159570203163,45.1159570203163,45.1159570203163,45.1159570203163,90.5998735250002,0.0,1.0
2011-07-22,54.0,54.0,54.0,54.0,200,44.7020491577446,44.7020491577446,44.7020491577446,44.7020491577446,241.599662733334,0.0,1.0
2011-07-25,53.22,53.22,53.22,53.22,100,44.0563528921327,44.0563528921327,44.0563528921327,44.0563528921327,120.799831366667,0.0,1.0
2011-07-26,55.0,55.0,53.96,53.998,1900,45.529864882888,45.529864882888,44.6689365287388,44.7003935262943,2295.19679596667,0.0,1.0
2011-07-27,55.0,55.0,54.13,54.13,500,45.529864882888,45.529864882888,44.8096652020132,44.8096652020132,603.999156833335,0.0,1.0
2011-07-28,55.0,55.0,55.0,55.0,200,45.529864882888,45.529864882888,45.529864882888,45.529864882888,241.599662733334,0.0,1.0
2011-07-29,55.0,55.0,55.0,55.0,0,45.529864882888,45.529864882888,45.529864882888,45.529864882888,0,0.0,1.0
2011-08-01,55.0,55.0,55.0,55.0,500,45.529864882888,45.529864882888,45.529864882888,45.529864882888,603.999156833335,0.0,1.0
2011-08-02,53.14,53.14,53.1,53.11,900,43.9901276341212,43.9901276341212,43.9570150051155,43.9652931623669,1087.1984823,0.0,1.0
2011-08-03,55.0,55.142,53.49,53.49,9200,45.529864882888,45.6474147158584,44.2798631379214,44.2798631379214,11113.5844857334,0.0,1.0
2011-08-04,55.5,55.9,53.64,54.96,4100,45.9437727454597,46.2748990355171,44.404035496693,45.4967522538823,4952.79308603334,0.0,1.0
2011-08-05,54.58,54.99,53.7,54.99,700,45.1821822783278,45.5215867256366,44.4537044402016,45.5215867256366,845.598819566668,0.0,1.0
2011-08-08,55.0,55.0,54.4,54.4,700,45.529864882888,45.529864882888,45.033175447802,45.033175447802,845.598819566668,0.0,1.0
2011-08-09,57.0,57.5,54.08,55.99,12600,47.1854963331748,47.5994041957466,44.7682744157561,46.34940245078,15220.7787522,0.0,1.0
2011-08-10,54.38,56.1,52.45,56.05,19200,45.0166191332991,46.4404621805458,43.4189347837723,46.3990713942886,23193.5676224,0.0,1.0
2011-08-11,54.75,54.92,53.51,54.83,2900,45.3229109516021,45.4636396248765,44.2964194524243,45.3891362096136,3503.19510963334,0.0,1.0
2011-08-12,54.75,54.75,54.75,54.75,32,45.3229109516021,45.3229109516021,45.3229109516021,45.3229109516021,38.6559460373335,0.0,1.0
2011-08-15,53.66,53.66,53.66,53.66,100,44.4205918111958,44.4205918111958,44.4205918111958,44.4205918111958,120.799831366667,0.0,1.0
2011-08-16,53.66,53.66,53.66,53.66,200,44.4205918111958,44.4205918111958,44.4205918111958,44.4205918111958,241.599662733334,0.0,1.0
2011-08-17,54.9,54.97,53.199,54.87,1200,45.4470833103737,45.5050304111337,44.0389687619047,45.4222488386194,1449.5979764,0.0,1.0
2011-08-18,54.25,55.0,54.25,54.85,400,44.9090030890304,45.529864882888,44.9090030890304,45.4056925241165,483.199325466668,0.0,1.0
2011-08-19,53.5,53.64,53.5,53.64,1000,44.2881412951729,44.404035496693,44.2881412951729,44.404035496693,1207.99831366667,0.0,1.0
2011-08-22,52.1,53.9999,52.1,53.9999,5600,43.1291992799721,44.7019663761721,43.1291992799721,44.7019663761721,6764.79055653334,0.0,1.0
2011-08-23,52.1,52.1,52.1,52.1,0,43.1291992799721,43.1291992799721,43.1291992799721,43.1291992799721,0,0.0,1.0
2011-08-24,52.1,52.1,52.1,52.1,0,43.1291992799721,43.1291992799721,43.1291992799721,43.1291992799721,0,0.0,1.0
2011-08-25,52.1,52.1,52.1,52.1,0,43.1291992799721,43.1291992799721,43.1291992799721,43.1291992799721,0,0.0,1.0
2011-08-26,52.1,52.1,52.1,52.1,0,43.1291992799721,43.1291992799721,43.1291992799721,43.1291992799721,0,0.0,1.0
2011-08-29,52.1199,53.09,52.05,53.09,1500,43.1456728129024,43.9487368478641,43.0878084937149,43.9487368478641,1811.99747050001,0.0,1.0
2011-08-30,51.0,52.0,51.0,52.0,400,42.2186019823143,43.0464177074577,42.2186019823143,43.0464177074577,483.199325466668,0.0,1.0
2011-08-31,49.0,51.03,47.02,49.07,2700,40.5629705320275,42.2434364540686,38.9238953962435,40.6209176327875,3261.59544690001,0.0,1.0
2011-09-01,48.5,48.95,48.5,48.95,300,40.1490626694558,40.5215797457703,40.1490626694558,40.5215797457703,362.399494100001,0.0,1.0
2011-09-02,46.94,48.4999,46.7,48.4999,3000,38.8576701382321,40.1489798878833,38.6589943641976,40.1489798878833,3623.994941,0.0,1.0
2011-09-06,46.5,46.5,45.75,46.0,7200,38.4934312191689,38.4934312191689,37.8725694253114,38.0795233565972,8697.58785840003,0.0,1.0
2011-09-07,47.49,47.99,47.3,47.99,700,39.3129687870609,39.7268766496326,39.1556837992837,39.7268766496326,845.598819566669,0.0,1.0
2011-09-08,47.49,47.49,47.49,47.49,0,39.3129687870609,39.3129687870609,39.3129687870609,39.3129687870609,0,0.0,1.0
2011-09-09,46.95,47.25,46.52,46.53,1300,38.8659482954835,39.1142930130265,38.5099875336718,38.5182656909233,1570.39780776667,0.0,1.0
2011-09-12,47.0,47.74,46.58,47.492,800,38.9073390817407,39.5199227183468,38.5596564771804,39.3146244185112,966.398650933334,0.0,1.0
2011-09-13,47.0,47.0,47.0,47.0,0,38.9073390817407,38.9073390817407,38.9073390817407,38.9073390817407,0,0.0,1.0
2011-09-14,47.27,47.27,46.54,46.64,800,39.1308493275294,39.1308493275294,38.5265438481747,38.609325420689,966.398650933335,0.0,1.0
2011-09-15,46.8,46.83,46.5,46.63,5100,38.741775936712,38.7666104084663,38.4934312191689,38.6010472634376,6160.79139970001,0.0,1.0
2011-09-16,46.8,46.8,46.8,46.8,2,38.741775936712,38.741775936712,38.741775936712,38.741775936712,2.41599662733334,0.0,1.0
2011-09-19,47.0,47.0,46.52,46.52,400,38.9073390817407,38.9073390817407,38.5099875336718,38.5099875336718,483.199325466667,0.0,1.0
2011-09-20,47.0,47.0,47.0,47.0,0,38.9073390817407,38.9073390817407,38.9073390817407,38.9073390817407,0,0.0,1.0
2011-09-21,47.0,47.0,47.0,47.0,0,38.9073390817407,38.9073390817407,38.9073390817407,38.9073390817407,0,0.0,1.0
2011-09-22,46.75,47.33,46.5,46.5,4600,38.7003851504548,39.180518271038,38.4934312191689,38.4934312191689,5556.79224286668,0.0,1.0
2011-09-23,47.7038,47.7038,47.7038,47.7038,400,39.4899557890966,39.4899557890966,39.4899557890966,39.4899557890966,483.199325466668,0.0,1.0
2011-09-26,46.99,47.18,46.58,46.6,500,38.8990609244892,39.0563459122665,38.5596564771804,38.5762127916833,603.999156833335,0.0,1.0
2011-09-27,46.5,47.75,46.5,47.75,500,38.4934312191689,39.5282008755982,38.4934312191689,39.5282008755982,603.999156833335,0.0,1.0
2011-09-28,46.5,46.5,46.5,46.5,0,38.4934312191689,38.4934312191689,38.4934312191689,38.4934312191689,0,0.0,1.0
2011-09-29,46.9,46.9,46.25,46.32,1800,38.8245575092263,38.8245575092263,38.2864772878831,38.3444243886431,2174.39696460001,0.0,1.0
2011-09-30,47.68,47.68,46.6,46.6,900,39.4702537748382,39.4702537748382,38.5762127916833,38.5762127916833,1087.1984823,0.0,1.0
2011-10-03,47.0,47.0,46.46,46.46,800,38.9073390817407,38.9073390817407,38.4603185901632,38.4603185901632,966.398650933334,0.0,1.0
2011-10-04,47.0,47.0,47.0,47.0,27,38.9073390817407,38.9073390817407,38.9073390817407,38.9073390817407,32.615954469,0.0,1.0
2011-10-05,46.5,46.75,46.5,46.53,1300,38.4934312191689,38.7003851504548,38.4934312191689,38.5182656909233,1570.39780776667,0.0,1.0
2011-10-06,46.5,46.5,46.5,46.5,1000,38.7003851504548,38.7003851504548,38.7003851504548,38.7003851504548,1201.53842963637,0.25,1.0
2011-10-07,46.4,47.4,46.36,47.4,2300,38.6171585157226,39.4494248630442,38.5838678618298,39.4494248630442,2763.53838816364,0.0,1.0
2011-10-10,47.0,47.5,47.0,47.5,500,39.1165183241156,39.5326514977764,39.1165183241156,39.5326514977764,600.769214818183,0.0,1.0
2011-10-11,46.2,46.84,46.2,46.84,5100,38.4507052462583,38.9833557085442,38.4507052462583,38.9833557085442,6127.84599114547,0.0,1.0
2011-10-12,46.7,47.5,46.6,47.5,500,38.8668384199191,39.5326514977764,38.783611785187,39.5326514977764,600.769214818184,0.0,1.0
2011-10-13,46.9999,46.9999,46.9999,46.9999,200,39.1164350974809,39.1164350974809,39.1164350974809,39.1164350974809,240.307685927273,0.0,1.0
2011-10-14,47.0,47.0,47.0,47.0,0,39.1165183241156,39.1165183241156,39.1165183241156,39.1165183241156,0,0.0,1.0
2011-10-17,46.97,47.7399,46.97,47.7399,500,39.091550333696,39.7323121944989,39.091550333696,39.7323121944989,600.769214818182,0.0,1.0
2011-10-18,46.97,46.97,46.97,46.97,9,39.091550333696,39.091550333696,39.091550333696,39.091550333696,10.8138458667273,0.0,1.0
2011-10-19,47.7499,47.7499,47.7499,47.7499,300,39.7406348579721,39.7406348579721,39.7406348579721,39.7406348579721,360.46152889091,0.0,1.0
2011-10-20,47.0,47.76,46.97,47.76,1600,39.1165183241156,39.74904074808,39.091550333696,39.74904074808,1922.46148741819,0.0,1.0
2011-10-21,47.694,47.7,47.694,47.7,500,39.6941111691568,39.6991047672407,39.6941111691568,39.6991047672407,600.769214818183,0.0,1.0
2011-10-24,47.1279,49.95,47.1,48.4,1400,39.222965189938,41.5717040487144,39.1997449588478,40.2816912103659,1682.15380149091,0.0,1.0
2011-10-25,47.4999,47.4999,47.4999,47.4999,100,39.5325682711417,39.5325682711417,39.5325682711417,39.5325682711417,120.153842963637,0.0,1.0
2011-10-26,47.5,47.5,47.5,47.5,0,39.5326514977764,39.5326514977764,39.5326514977764,39.5326514977764,0,0.0,1.0
2011-10-27,47.75,47.75,47.71,47.75,700,39.7407180846068,39.7407180846068,39.7074274307139,39.7407180846068,841.076900745457,0.0,1.0
2011-10-28,47.75,47.75,47.75,47.75,0,39.7407180846068,39.7407180846068,39.7407180846068,39.7407180846068,0,0.0,1.0
2011-10-31,47.5,47.5,47.5,47.5,600,39.5326514977764,39.5326514977764,39.5326514977764,39.5326514977764,720.92305778182,0.0,1.0
2011-11-01,47.03,48.93,47.03,48.93,500,39.1414863145353,40.7227923744463,39.1414863145353,40.7227923744463,600.769214818182,0.0,1.0
2011-11-02,47.0,47.01,47.0,47.01,400,39.1165183241156,39.1248409875888,39.1165183241156,39.1248409875888,480.615371854546,0.0,1.0
2011-11-03,47.1,47.5,47.0,47.0001,1000,39.1997449588478,39.5326514977764,39.1165183241156,39.1166015507503,1201.53842963636,0.0,1.0
2011-11-04,46.15,46.15,46.15,46.15,303,38.4090919288922,38.4090919288922,38.4090919288922,38.4090919288922,364.066144179819,0.0,1.0
2011-11-07,46.5,46.5,46.5,46.5,400,38.7003851504548,38.7003851504548,38.7003851504548,38.7003851504548,480.615371854546,0.0,1.0
2011-11-08,47.54,48.01,47.54,48.01,300,39.5659421516693,39.9571073349104,39.5659421516693,39.9571073349104,360.46152889091,0.0,1.0
2011-11-09,47.37,47.4,47.0,47.0,1100,39.4244568726246,39.4494248630442,39.1165183241156,39.1165183241156,1321.6922726,0.0,1.0
2011-11-10,47.37,47.37,47.37,47.37,0,39.4244568726246,39.4244568726246,39.4244568726246,39.4244568726246,0,0.0,1.0
2011-11-11,47.05,47.22,47.0,47.22,1700,39.1581316414817,39.2996169205264,39.1165183241156,39.2996169205264,2042.61533038182,0.0,1.0
2011-11-14,47.26,47.26,47.0,47.0,1900,39.3329075744192,39.3329075744192,39.1165183241156,39.1165183241156,2282.9230163091,0.0,1.0
2011-11-15,47.26,47.26,47.26,47.26,0,39.3329075744192,39.3329075744192,39.3329075744192,39.3329075744192,0,0.0,1.0
2011-11-16,47.26,47.26,47.26,47.26,0,39.3329075744192,39.3329075744192,39.3329075744192,39.3329075744192,0,0.0,1.0
2011-11-17,47.5,48.0,47.5,48.0,600,39.5326514977764,39.9487846714372,39.5326514977764,39.9487846714372,720.92305778182,0.0,1.0
2011-11-18,47.5,47.52,47.5,47.52,500,39.5326514977764,39.5492968247228,39.5326514977764,39.5492968247228,600.769214818183,0.0,1.0
2011-11-21,47.0,47.51,47.0,47.51,400,39.1165183241156,39.5409741612496,39.1165183241156,39.5409741612496,480.615371854546,0.0,1.0
2011-11-22,47.45,47.45,47.0,47.45,900,39.4910381804103,39.4910381804103,39.1165183241156,39.4910381804103,1081.38458667273,0.0,1.0
2011-11-23,47.45,47.45,47.45,47.45,1,39.4910381804103,39.4910381804103,39.4910381804103,39.4910381804103,1.20153842963637,0.0,1.0
2011-11-25,46.78,46.78,46.78,46.78,100,38.9334197277049,38.9334197277049,38.9334197277049,38.9334197277049,120.153842963636,0.0,1.0
2011-11-28,48.75,48.84,48.75,48.84,500,40.5729844319284,40.6478884031874,40.5729844319284,40.6478884031874,600.769214818183,0.0,1.0
2011-11-29,48.67,48.67,48.67,48.67,100,40.5064031241427,40.5064031241427,40.5064031241427,40.5064031241427,120.153842963637,0.0,1.0
2011-11-30,48.95,48.95,48.95,48.95,100,40.7394377013927,40.7394377013927,40.7394377013927,40.7394377013927,120.153842963637,0.0,1.0
2011-12-01,48.0,48.0,48.0,48.0,100,39.9487846714372,39.9487846714372,39.9487846714372,39.9487846714372,120.153842963637,0.0,1.0
2011-12-02,48.2,48.2,48.2,48.2,200,40.1152379409015,40.1152379409015,40.1152379409015,40.1152379409015,240.307685927273,0.0,1.0
2011-12-05,48.2,48.2,48.2,48.2,400,40.1152379409015,40.1152379409015,40.1152379409015,40.1152379409015,480.615371854547,0.0,1.0
2011-12-06,49.095,49.9899,49.095,49.095,300,40.8601163217544,41.6049114759725,40.8601163217544,40.8601163217544,360.46152889091,0.0,1.0
2011-12-07,48.25,49.37,48.09,49.37,800,40.1568512582676,41.0889895672678,40.0236886426962,41.0889895672678,961.230743709093,0.0,1.0
2011-12-08,48.05,48.59,48.0,48.29,1000,39.9903979888033,40.439821816357,39.9487846714372,40.1901419121605,1201.53842963637,0.0,1.0
2011-12-09,48.05,48.05,48.05,48.05,0,39.9903979888033,39.9903979888033,39.9903979888033,39.9903979888033,0,0.0,1.0
2011-12-12,48.05,48.05,48.05,48.05,0,39.9903979888033,39.9903979888033,39.9903979888033,39.9903979888033,0,0.0,1.0
2011-12-13,46.9,48.08,46.8,48.08,1700,39.0332916893834,40.0153659792229,38.9500650546513,40.0153659792229,2042.61533038182,0.0,1.0
2011-12-14,48.83,48.83,47.69,47.7,1400,40.6395657397141,40.6395657397141,39.6907821037675,39.6991047672407,1682.15380149091,0.0,1.0
2011-12-15,48.45,49.35,48.45,49.35,2000,40.3233045277319,41.0723442403214,40.3233045277319,41.0723442403214,2403.07685927273,0.0,1.0
2011-12-16,47.05,48.39,47.05,48.39,1300,39.1581316414817,40.2733685468926,39.1581316414817,40.2733685468926,1561.99995852727,0.0,1.0
2011-12-19,48.79,49.2399,48.79,49.2399,800,40.6062750858213,40.9807117154813,40.6062750858213,40.9807117154813,961.230743709092,0.0,1.0
2011-12-20,47.1,49.87,47.1,49.87,200,39.1997449588478,41.5051227409286,39.1997449588478,41.5051227409286,240.307685927273,0.0,1.0
2011-12-21,47.86,47.95,47.86,47.95,200,39.8322673828122,39.9071713540711,39.8322673828122,39.9071713540711,240.307685927273,0.0,1.0
2011-12-22,47.94,49.75,47.13,47.2,2700,39.8988486905979,41.40525077925,39.2247129492674,39.2829715935799,3244.15376001819,0.0,1.0
2011-12-23,49.0,49.0,48.2,48.2,400,40.7810510187588,40.7810510187588,40.1152379409015,40.1152379409015,480.615371854547,0.0,1.0
2011-12-27,47.19,48.99,47.19,48.99,160,39.2746489301067,40.7727283552856,39.2746489301067,40.7727283552856,192.246148741819,0.0,1.0
2011-12-28,47.19,47.19,47.19,47.19,0,39.2746489301067,39.2746489301067,39.2746489301067,39.2746489301067,0,0.0,1.0
2011-12-29,48.7,48.81,48.7,48.81,300,40.5313711145623,40.6229204127677,40.5313711145623,40.6229204127677,360.46152889091,0.0,1.0
2011-12-30,47.8,48.63,47.2,48.63,1700,39.7823314019729,40.4731124702498,39.2829715935799,40.4731124702498,2042.61533038182,0.0,1.0
2012-01-03,49.25,49.4,47.9,47.9,2400,40.9891176055892,41.1139575576875,39.8655580367051,39.8655580367051,2883.69223112728,0.0,1.0
2012-01-04,48.64,49.15,48.64,49.15,1000,40.481435133723,40.9058909708571,40.481435133723,40.9058909708571,1201.53842963637,0.0,1.0
2012-01-05,49.0,49.25,48.26,48.57,1200,40.7810510187588,40.9891176055892,40.1651739217408,40.4231764894105,1441.84611556364,0.0,1.0
2012-01-06,49.0,49.0,49.0,49.0,0,41.2055068558928,41.2055068558928,41.2055068558928,41.2055068558928,0,0.51,1.0
2012-01-09,48.8001,49.25,48.8001,49.25,800,41.037405206495,41.415739033729,41.037405206495,41.415739033729,951.329154549496,0.0,1.0
2012-01-10,49.4999,49.4999,49.4999,49.4999,100,41.6258871186941,41.6258871186941,41.6258871186941,41.6258871186941,118.916144318687,0.0,1.0
2012-01-11,49.95,49.95,49.95,49.95,100,42.0043891316704,42.0043891316704,42.0043891316704,42.0043891316704,118.916144318687,0.0,1.0
2012-01-12,49.95,49.95,49.95,49.95,0,42.0043891316704,42.0043891316704,42.0043891316704,42.0043891316704,0,0.0,1.0
2012-01-13,50.99,50.99,50.9,50.9,1100,42.8789549914689,42.8789549914689,42.8032714074479,42.8032714074479,1308.07758750556,0.0,1.0
2012-01-17,51.5,51.63,51.0,51.0,800,43.3078286342547,43.4171493667295,42.8873642785823,42.8873642785823,951.329154549496,0.0,1.0
2012-01-18,51.0,51.0,51.0,51.0,400,42.8873642785823,42.8873642785823,42.8873642785823,42.8873642785823,475.664577274749,0.0,1.0
2012-01-19,50.77,50.77,50.77,50.77,100,42.6939506749731,42.6939506749731,42.6939506749731,42.6939506749731,118.916144318687,0.0,1.0
2012-01-20,50.77,50.77,50.77,50.77,77,42.6939506749731,42.6939506749731,42.6939506749731,42.6939506749731,91.5654311253889,0.0,1.0
2012-01-23,53.95,53.95,53.95,53.95,300,45.3681039770494,45.3681039770494,45.3681039770494,45.3681039770494,356.748432956061,0.0,1.0
2012-01-24,50.6,50.6,50.6,50.6,1,42.5509927940444,42.5509927940444,42.5509927940444,42.5509927940444,1.18916144318687,0.0,1.0
2012-01-25,50.6,50.6,50.6,50.6,0,42.5509927940444,42.5509927940444,42.5509927940444,42.5509927940444,0,0.0,1.0
2012-01-26,50.6,50.6,50.6,50.6,0,42.5509927940444,42.5509927940444,42.5509927940444,42.5509927940444,0,0.0,1.0
2012-01-27,50.6,50.6,50.6,50.6,0,42.5509927940444,42.5509927940444,42.5509927940444,42.5509927940444,0,0.0,1.0
2012-01-30,50.6,50.6,50.6,50.6,0,42.5509927940444,42.5509927940444,42.5509927940444,42.5509927940444,0,0.0,1.0
2012-01-31,51.5,52.0,51.5,51.96,1000,43.3078286342547,43.7282929899271,43.3078286342547,43.6946558414733,1189.16144318687,0.0,1.0
2012-02-01,51.81,51.85,51.0,51.5,2700,43.5685165347716,43.6021536832254,42.8873642785823,43.3078286342547,3210.73589660455,0.0,1.0
2012-02-02,53.95,53.95,53.95,53.95,100,45.3681039770494,45.3681039770494,45.3681039770494,45.3681039770494,118.916144318687,0.0,1.0
2012-02-03,54.0,54.6,54.0,54.31,1300,45.4101504126166,45.9147076394235,45.4101504126166,45.6708383131335,1545.90987614293,0.0,1.0
2012-02-06,53.832,53.832,52.05,52.59,1100,45.2688743891107,45.2688743891107,43.7703394254943,44.2244409296205,1308.07758750556,0.0,1.0
2012-02-07,53.83,53.83,53.83,53.83,0,45.267192531688,45.267192531688,45.267192531688,45.267192531688,0,0.0,1.0
2012-02-08,51.51,52.0,51.5,51.5128,700,43.3162379213682,43.7282929899271,43.3078286342547,43.3185925217599,832.413010230808,0.0,1.0
2012-02-09,53.5,53.7,52.6,53.7,600,44.9896860569442,45.1578717992132,44.232850216734,45.1578717992132,713.496865912122,0.0,1.0
2012-02-10,52.55,52.6,52.55,52.6,200,44.1908037811667,44.232850216734,44.1908037811667,44.232850216734,237.832288637374,0.0,1.0
2012-02-13,52.55,52.55,52.55,52.55,0,44.1908037811667,44.1908037811667,44.1908037811667,44.1908037811667,0,0.0,1.0
2012-02-14,52.55,52.55,52.55,52.55,0,44.1908037811667,44.1908037811667,44.1908037811667,44.1908037811667,0,0.0,1.0
2012-02-15,52.55,52.55,52.55,52.55,0,44.1908037811667,44.1908037811667,44.1908037811667,44.1908037811667,0,0.0,1.0
2012-02-16,50.17,50.17,50.17,50.17,345,42.1893934481662,42.1893934481662,42.1893934481662,42.1893934481662,410.26069789947,0.0,1.0
2012-02-17,53.31,54.3,53.31,54.3,800,44.8299096017887,45.66242902602,44.8299096017887,45.66242902602,951.329154549496,0.0,1.0
2012-02-21,51.85,54.14,51.02,54.14,1900,43.6021536832254,45.5278804322049,42.9041828528092,45.5278804322049,2259.40674205505,0.0,1.0
2012-02-22,52.7,54.35,51.5,51.98,4700,44.3169430878684,45.7044754615873,43.3078286342547,43.7114744157002,5589.05878297829,0.0,1.0
2012-02-23,54.39,54.85,52.68,52.68,2500,45.7381126100411,46.1249398172596,44.3001245136415,44.3001245136415,2972.90360796717,0.0,1.0
2012-02-24,54.0,55.51,53.5,55.51,4000,45.4101504126166,46.6799527667472,44.9896860569442,46.6799527667472,4756.64577274748,0.0,1.0
2012-02-27,52.0,53.49,52.0,53.49,2100,43.7282929899271,44.9812767698308,43.7282929899271,44.9812767698308,2497.23903069243,0.0,1.0
2012-02-28,52.0,53.24,52.0,52.59,2300,43.7282929899271,44.7710445919946,43.7282929899271,44.2244409296205,2735.0713193298,0.0,1.0
2012-02-29,52.5,52.5,52.19,52.2,300,44.1487573455995,44.1487573455995,43.8880694450826,43.8964787321961,356.748432956061,0.0,1.0
2012-03-01,52.5,52.5,52.5,52.5,0,44.1487573455995,44.1487573455995,44.1487573455995,44.1487573455995,0,0.0,1.0
2012-03-02,52.9,53.01,52.9,53.01,300,44.4851288301374,44.5776309883853,44.4851288301374,44.5776309883853,356.748432956061,0.0,1.0
2012-03-05,53.4,53.9,53.0,53.0,300,44.9055931858097,45.3260575414821,44.5692217012719,44.5692217012719,356.748432956061,0.0,1.0
2012-03-06,53.97,53.97,52.95,52.95,300,45.3849225512763,45.3849225512763,44.5271752657046,44.5271752657046,356.748432956061,0.0,1.0
2012-03-07,53.97,53.97,53.97,53.97,18,45.3849225512763,45.3849225512763,45.3849225512763,45.3849225512763,21.4049059773636,0.0,1.0
2012-03-08,53.97,53.97,53.97,53.97,0,45.3849225512763,45.3849225512763,45.3849225512763,45.3849225512763,0,0.0,1.0
2012-03-09,53.83,54.0,52.95,52.95,3500,45.267192531688,45.4101504126166,44.5271752657046,44.5271752657046,4162.06505115404,0.0,1.0
2012-03-12,54.0,54.0,53.11,53.11,400,45.4101504126166,45.4101504126166,44.6617238595198,44.6617238595198,475.664577274748,0.0,1.0
2012-03-13,54.0,54.0,53.16,53.16,1000,45.4101504126166,45.4101504126166,44.703770295087,44.703770295087,1189.16144318687,0.0,1.0
2012-03-14,53.91,53.91,53.5,53.71,600,45.3344668285956,45.3344668285956,44.9896860569442,45.1662810863266,713.496865912122,0.0,1.0
2012-03-15,53.14,53.89,53.14,53.5,600,44.6869517208601,45.3176482543687,44.6869517208601,44.9896860569442,713.496865912122,0.0,1.0
2012-03-16,53.14,53.14,53.14,53.14,0,44.6869517208601,44.6869517208601,44.6869517208601,44.6869517208601,0,0.0,1.0
2012-03-19,53.5,53.8,53.4,53.8,700,44.9896860569442,45.2419646703476,44.9055931858097,45.2419646703476,832.41301023081,0.0,1.0
2012-03-20,53.99,53.99,53.8,53.88,1000,45.4017411255032,45.4017411255032,45.2419646703476,45.3092389672552,1189.16144318687,0.0,1.0
2012-03-21,53.04,53.57,52.4999,53.57,4000,44.6028588497256,45.0485510667384,44.1486732527283,45.0485510667384,4756.64577274748,0.0,1.0
2012-03-22,53.0,53.0,52.79,52.79,1300,44.5692217012719,44.5692217012719,44.3926266718895,44.3926266718895,1545.90987614293,0.0,1.0
2012-03-23,53.0,53.03,52.92,52.92,700,44.5692217012719,44.5944495626122,44.5019474043643,44.5019474043643,832.413010230808,0.0,1.0
2012-03-26,54.0,54.0,53.1,53.19,3400,45.4101504126166,45.4101504126166,44.6533145724063,44.7289981564274,4043.14890683536,0.0,1.0
2012-03-27,55.01,56.94,52.61,53.1,6600,46.2594884110748,47.8824808239702,44.2412595038474,44.6533145724063,7848.46552503334,0.0,1.0
2012-03-28,56.0,56.51,54.2,54.2,2100,47.0920078353061,47.5208814780919,45.5783361548856,45.5783361548856,2497.23903069243,0.0,1.0
2012-03-29,56.78,56.78,56.78,56.78,100,47.747932230155,47.747932230155,47.747932230155,47.747932230155,118.916144318687,0.0,1.0
2012-03-30,56.44,56.92,55.59,56.25,3000,47.4620164682978,47.8656622497433,46.7472270636548,47.3022400131423,3567.48432956061,0.0,1.0
2012-04-02,57.95,57.95,56.44,56.54,2400,48.7318188224284,48.7318188224284,47.4620164682978,47.5461093394323,2853.98746364849,0.0,1.0
2012-04-03,54.0101,57.18,54.0101,57.18,1900,45.4186437926012,48.0843037146929,45.4186437926012,48.0843037146929,2259.40674205505,0.0,1.0
2012-04-04,54.75,54.9,53.79,53.79,2200,46.0408469461252,46.1669862528269,45.2335553832342,45.2335553832342,2616.15517501111,0.0,1.0
2012-04-05,57.4899,57.99,54.99,54.99,1000,48.5551397001748,48.9775169414652,46.4437602450624,46.4437602450624,1184.01265767119,0.25,1.0
2012-04-09,54.3,56.81,54.3,56.81,2700,45.8609962048898,47.9809059742134,45.8609962048898,47.9809059742134,3196.83417571222,0.0,1.0
2012-04-10,55.17,55.42,54.3,54.3,2600,46.5957856468466,46.8069320382135,45.8609962048898,45.8609962048898,3078.4329099451,0.0,1.0
2012-04-11,57.43,57.43,55.3,55.3,1000,48.5045490248033,48.5045490248033,46.7055817703574,46.7055817703574,1184.01265767119,0.0,1.0
2012-04-12,58.09,59.3,57.2,57.58,4500,49.0619754980119,50.0839240322277,48.3102943447458,48.6312368596235,5328.05695952037,0.0,1.0
2012-04-13,57.7,57.95,57.0101,57.24,1600,48.7325871274796,48.9437335188465,48.1499075458635,48.3440777673645,1894.42025227391,0.0,1.0
2012-04-16,57.85,57.85,57.55,57.55,1900,48.8592749622997,48.8592749622997,48.6058992926594,48.6058992926594,2249.62404957526,0.0,1.0
2012-04-17,56.24,59.0,56.24,57.89,3900,47.4994922018969,49.8305483625874,47.4994922018969,48.8930583849184,4617.64936491765,0.0,1.0
2012-04-18,57.85,58.89,57.7,57.74,7900,48.8592749622997,49.737643950386,48.7325871274796,48.7663705500983,9353.69999560242,0.0,1.0
2012-04-19,57.85,58.59,57.4,58.59,4500,48.8592749622997,49.4842682807457,48.4792114578393,49.4842682807457,5328.05695952036,0.0,1.0
2012-04-20,57.4,57.99,57.31,57.84,2700,48.4792114578393,48.9775169414652,48.4031987569472,48.850829106645,3196.83417571222,0.0,1.0
2012-04-23,56.84,57.4,56.4,57.15,4400,48.0062435411775,48.4792114578393,47.6346258923717,48.2680650664724,5209.65569375324,0.0,1.0
2012-04-24,56.85,57.95,56.15,57.95,7900,48.0146893968321,48.9437335188465,47.4234795010048,48.9437335188465,9353.69999560242,0.0,1.0
2012-04-25,57.69,58.42,56.85,57.0,9100,48.7241412718249,49.3406887346162,48.0146893968321,48.1413772316523,10774.5151848078,0.0,1.0
2012-04-26,57.92,59.4399,56.02,57.64,2600,48.9183959518825,50.2020815528366,47.313683377494,48.6819119935515,3078.4329099451,0.0,1.0
2012-04-27,57.84,58.0,57.75,58.0,2200,48.850829106645,48.9859627971199,48.774816405753,48.9859627971199,2604.82784687662,0.0,1.0
2012-04-30,57.76,57.83,57.0,57.83,2500,48.7832622614076,48.8423832509904,48.1413772316523,48.8423832509904,2960.03164417798,0.0,1.0
2012-05-01,57.98,58.74,57.93,58.0,600,48.9690710858105,49.6109561155659,48.9268418075371,48.9859627971199,710.407594602715,0.0,1.0
2012-05-02,57.69,57.69,57.68,57.69,800,48.7241412718249,48.7241412718249,48.7156954161702,48.7241412718249,947.210126136953,0.0,1.0
2012-05-03,57.29,58.0,57.29,57.67,3100,48.3863070456379,48.9859627971199,48.3863070456379,48.7072495605156,3670.43923878069,0.0,1.0
2012-05-04,57.02,57.29,56.32,57.29,2300,48.1582689429616,48.3863070456379,47.5670590471343,48.3863070456379,2723.22911264374,0.0,1.0
2012-05-07,57.15,58.0,57.15,58.0,1900,48.2680650664724,48.9859627971199,48.2680650664724,48.9859627971199,2249.62404957526,0.0,1.0
2012-05-08,57.39,57.39,56.96,57.25,1800,48.4707656021846,48.4707656021846,48.1075938090336,48.3525236230192,2131.22278380815,0.0,1.0
2012-05-09,56.29,56.98,56.29,56.88,1900,47.5417214801703,48.1244855203429,47.5417214801703,48.0400269637962,2249.62404957526,0.0,1.0
2012-05-10,57.21,57.895,56.67,57.58,1900,48.3187402004005,48.8972813127458,47.862663995048,48.6312368596235,2249.62404957526,0.0,1.0
2012-05-11,56.84,57.16,56.84,57.16,800,48.0062435411775,48.2765109221271,48.0062435411775,48.2765109221271,947.210126136953,0.0,1.0
2012-05-14,58.94,58.94,56.69,56.73,10600,49.7798732286594,49.7798732286594,47.8795557063573,47.913339128976,12550.5341713146,0.0,1.0
2012-05-15,58.86,58.86,57.96,58.66,800,49.712306383422,49.712306383422,48.9521793745012,49.5433892703285,947.210126136953,0.0,1.0
2012-05-16,57.7,58.11,57.49,57.5,1400,48.7325871274796,49.0788672093213,48.5552241587314,48.5636700143861,1657.61772073967,0.0,1.0
2012-05-17,56.85,56.85,56.82,56.82,200,48.0146893968321,48.0146893968321,47.9893518298681,47.9893518298681,236.802531534239,0.0,1.0
2012-05-18,56.75,56.75,56.75,56.75,100,47.9302308402854,47.9302308402854,47.9302308402854,47.9302308402854,118.401265767119,0.0,1.0
2012-05-21,58.2,58.89,57.7,57.7,2000,49.1548799102134,49.737643950386,48.7325871274796,48.7325871274796,2368.02531534238,0.0,1.0
2012-05-22,57.9,57.9,57.05,57.05,300,48.9015042405731,48.9015042405731,48.1836065099257,48.1836065099257,355.203797301357,0.0,1.0
2012-05-23,57.9,57.9,57.9,57.9,46,48.9015042405731,48.9015042405731,48.9015042405731,48.9015042405731,54.4645822528748,0.0,1.0
2012-05-24,58.08,58.08,58.08,58.08,200,49.0535296423573,49.0535296423573,49.0535296423573,49.0535296423573,236.802531534238,0.0,1.0
2012-05-25,58.1999,58.1999,58.08,58.08,400,49.1547954516568,49.1547954516568,49.0535296423573,49.0535296423573,473.605063068477,0.0,1.0
2012-05-29,58.24,58.62,57.66,58.62,700,49.1886633328321,49.5096058477098,48.6988037048609,49.5096058477098,828.808860369834,0.0,1.0
2012-05-30,57.91,58.31,57.66,58.31,500,48.9099500962278,49.2477843224148,48.6988037048609,49.2477843224148,592.006328835595,0.0,1.0
2012-05-31,58.4,58.74,56.61,56.61,800,49.3237970233069,49.6109561155659,47.8119888611199,47.8119888611199,947.210126136953,0.0,1.0
2012-06-01,58.545,58.6,58.545,58.6,200,49.4462619302997,49.4927141364004,49.4462619302997,49.4927141364004,236.802531534238,0.0,1.0
2012-06-04,56.6601,58.54,56.6601,58.54,200,47.8543025979498,49.4420390024723,47.8543025979498,49.4420390024723,236.802531534239,0.0,1.0
2012-06-05,58.4,58.4,56.62,56.62,800,49.3237970233069,49.3237970233069,47.8204347167746,47.8204347167746,947.210126136953,0.0,1.0
2012-06-06,57.85,58.68,57.625,58.68,600,48.8592749622997,49.5602809816378,48.6692432100695,49.5602809816378,710.407594602715,0.0,1.0
2012-06-07,58.18,61.4,58.0,61.4,1500,49.137988198904,51.8575537197096,48.9859627971199,51.8575537197096,1776.01898650679,0.0,1.0
2012-06-08,59.63,59.7,58.65,58.95,2600,50.362637268832,50.4217582584148,49.5349434146738,49.7883190843141,3078.4329099451,0.0,1.0
2012-06-11,58.44,60.75,58.44,59.37,1100,49.3575804459256,51.3085731021557,49.3575804459256,50.1430450218104,1302.41392343831,0.0,1.0
2012-06-12,58.0,58.96,57.97,58.44,1000,48.9859627971199,49.7967649399687,48.9606252301558,49.3575804459256,1184.01265767119,0.0,1.0
2012-06-13,57.99,58.0,57.115,57.96,800,48.9775169414652,48.9859627971199,48.238504571681,48.9521793745012,947.210126136953,0.0,1.0
2012-06-14,58.0,59.33,57.7,58.0,4400,48.9859627971199,50.1092615991917,48.7325871274796,48.9859627971199,5209.65569375324,0.0,1.0
2012-06-15,57.89,59.0,57.64,58.98,2800,48.8930583849184,49.8305483625874,48.6819119935515,49.8136566512781,3315.23544147934,0.0,1.0
2012-06-18,60.25,60.43,58.1,58.9,3000,50.8862803194219,51.0383057212061,49.0704213536666,49.7460898060407,3552.03797301358,0.0,1.0
2012-06-19,60.92,61.0,60.12,60.12,2800,51.4521526482852,51.5197194935226,50.7764841959111,50.7764841959111,3315.23544147934,0.0,1.0
2012-06-20,60.38,61.0,60.12,60.9,5500,50.9960764429327,51.5197194935226,50.7764841959111,51.4352609369759,6512.06961719156,0.0,1.0
2012-06-21,60.61,61.0,60.05,60.56,3900,51.1903311229903,51.5197194935226,50.7173632063284,51.1481018447169,4617.64936491764,0.0,1.0
2012-06-22,59.91,61.0,58.9,60.49,159600,50.5991212271629,51.5197194935226,49.7460898060407,51.0889808551341,188968.420164322,0.0,1.0
2012-06-25,59.71,60.6,59.25,59.25,900,50.4302041140694,51.1818852673356,50.0416947539543,50.0416947539543,1065.61139190407,0.0,1.0
2012-06-26,59.85,60.39,59.55,60.39,1800,50.5484460932349,51.0045222985874,50.2950704235946,51.0045222985874,2131.22278380814,0.0,1.0
2012-06-27,59.8,59.9,59.8,59.9,700,50.5062168149615,50.5906753715083,50.5062168149615,50.5906753715083,828.808860369834,0.0,1.0
2012-06-28,59.425,60.38,59.425,59.6,1200,50.1894972279112,50.9960764429327,50.1894972279112,50.337299701868,1420.81518920543,0.0,1.0
2012-06-29,60.47,60.5,59.83,59.83,7300,51.0720891438248,51.0974267107888,50.5315543819255,50.5315543819255,8643.2924009997,0.0,1.0
2012-07-02,61.0,61.31,60.45,60.45,2700,51.5197194935226,51.7815410188176,51.0551974325154,51.0551974325154,3196.83417571222,0.0,1.0
2012-07-03,61.0,61.03,60.6,61.03,1800,51.5197194935226,51.5450570604866,51.1818852673356,51.5450570604866,2131.22278380815,0.0,1.0
2012-07-05,60.42,60.8,60.09,60.8,700,51.0298598655514,51.3508023804291,50.7511466289471,51.3508023804291,828.808860369834,0.0,1.0
2012-07-06,60.21,60.21,59.0201,59.9,900,51.0720891438248,51.0720891438248,50.062777088149,50.8091370156968,1061.02963298403,0.26,1.0
2012-07-09,59.49,60.0,57.74,59.66,4000,50.4613616204308,50.8939602828349,48.9769544455148,50.6055611745655,4715.68725770679,0.0,1.0
2012-07-10,59.85,60.15,58.75,60.15,1100,50.7667253821278,51.021195183542,49.8336694436091,51.021195183542,1296.81399586937,0.0,1.0
2012-07-11,59.19,59.36,59.19,59.36,700,50.2068918190166,50.3510913731513,50.2068918190166,50.3510913731513,825.245270098689,0.0,1.0
2012-07-12,59.86,60.09,59.3,59.3,700,50.7752077088416,50.9703012232591,50.3001974128685,50.3001974128685,825.245270098689,0.0,1.0
2012-07-13,60.68,60.68,59.62,59.62,1000,51.4707584993737,51.4707584993737,50.5716318677102,50.5716318677102,1178.9218144267,0.0,1.0
2012-07-16,60.49,60.74,59.768,60.74,600,51.3095942918114,51.5216524596565,50.6971703030746,51.5216524596565,707.353088656018,0.0,1.0
2012-07-17,59.5001,60.04,59.5,60.03,1900,50.4699287704117,50.9278895896901,50.4698439471446,50.9194072629763,2239.95144741073,0.0,1.0
2012-07-18,60.3,60.49,59.51,59.51,700,51.148430084249,51.3095942918114,50.4783262738584,50.4783262738584,825.245270098689,0.0,1.0
2012-07-19,59.32,60.48,59.32,59.82,500,50.3171620662961,51.3011119650975,50.3171620662961,50.7412784019864,589.460907213349,0.0,1.0
2012-07-20,60.05,60.05,60.0,60.0,1200,50.9363719164039,50.9363719164039,50.8939602828349,50.8939602828349,1414.70617731204,0.0,1.0
2012-07-23,60.27,60.6,60.25,60.25,2100,51.1229831041076,51.4028998856632,51.10601845068,51.10601845068,2475.73581029607,0.0,1.0
2012-07-24,60.55,60.86,60.31,60.6,1400,51.3604882520942,51.6234403802222,51.1569124109629,51.4028998856632,1650.49054019738,0.0,1.0
2012-07-25,60.68,60.68,60.68,60.68,400,51.4707584993737,51.4707584993737,51.4707584993737,51.4707584993737,471.568725770679,0.0,1.0
2012-07-26,61.0,61.0,60.3201,60.61,1200,51.7421929542155,51.7421929542155,51.1654795609438,51.411382212377,1414.70617731204,0.0,1.0
2012-07-27,60.94,61.0,60.29,60.29,1800,51.6912989939326,51.7421929542155,51.1399477575352,51.1399477575352,2122.05926596806,0.0,1.0
2012-07-30,60.78,61.2,60.74,60.74,2100,51.5555817665117,51.9118394884916,51.5216524596565,51.5216524596565,2475.73581029607,0.0,1.0
2012-07-31,60.71,61.7,60.65,60.65,3700,51.4962054795151,52.3359558241819,51.4453115192322,51.4453115192322,4362.01071337878,0.0,1.0
2012-08-01,60.1,60.88,60.1,60.88,1700,50.9787835499729,51.6404050336498,50.9787835499729,51.6404050336498,2004.16708452539,0.0,1.0
2012-08-02,59.32,59.878,59.25,59.66,1900,50.3171620662961,50.7904758969264,50.2577857792994,50.6055611745655,2239.95144741073,0.0,1.0
2012-08-03,60.97,60.97,60.12,60.64,1000,51.716745974074,51.716745974074,50.9957482034005,51.4368291925184,1178.9218144267,0.0,1.0
2012-08-06,60.76,60.76,60.32,60.32,500,51.5386171130841,51.5386171130841,51.1653947376767,51.1653947376767,589.460907213349,0.0,1.0
2012-08-07,59.89,60.67,59.5,60.67,1000,50.800654688983,51.4622761726599,50.4698439471446,51.4622761726599,1178.9218144267,0.0,1.0
2012-08-08,59.74,59.9899,59.65,59.965,900,50.6734197882759,50.8853931328539,50.5970788478517,50.8642721393366,1061.02963298403,0.0,1.0
2012-08-09,59.82,59.98,59.69,59.98,1000,50.7412784019864,50.8769956294073,50.6310081547069,50.8769956294073,1178.9218144267,0.0,1.0
2012-08-10,59.0225,59.0225,59.0225,59.0225,200,50.0648128465604,50.0648128465604,50.0648128465604,50.0648128465604,235.784362885339,0.0,1.0
2012-08-13,59.97,59.97,59.05,59.05,300,50.8685133026935,50.8685133026935,50.0881392450233,50.0881392450233,353.676544328009,0.0,1.0
2012-08-14,60.0,60.0,60.0,60.0,800,50.8939602828349,50.8939602828349,50.8939602828349,50.8939602828349,943.137451541358,0.0,1.0
2012-08-15,59.7,59.954,59.54,59.54,1100,50.6394904814207,50.8549415799514,50.5037732539998,50.5037732539998,1296.81399586937,0.0,1.0
2012-08-16,60.0,60.0,59.9899,59.99,800,50.8939602828349,50.8939602828349,50.8853931328539,50.8854779561211,943.137451541358,0.0,1.0
2012-08-17,60.5,60.67,60.37,60.37,1500,51.3180766185252,51.4622761726599,51.2078063712457,51.2078063712457,1768.38272164005,0.0,1.0
2012-08-20,60.18,60.18,60.18,60.18,200,51.0466421636834,51.0466421636834,51.0466421636834,51.0466421636834,235.78436288534,0.0,1.0
2012-08-21,60.01,60.21,59.81,60.21,800,50.9024426095487,51.0720891438248,50.7327960752726,51.0720891438248,943.137451541358,0.0,1.0
2012-08-22,59.88,59.88,59.42,59.81,1100,50.7921723622692,50.7921723622692,50.4019853334341,50.7327960752726,1296.81399586937,0.0,1.0
2012-08-23,59.6,59.6,59.6,59.6,205,50.5546672142826,50.5546672142826,50.5546672142826,50.5546672142826,241.678971957473,0.0,1.0
2012-08-24,60.6,60.6,60.6,60.6,91,51.4028998856632,51.4028998856632,51.4028998856632,51.4028998856632,107.28188511283,0.0,1.0
2012-08-27,63.79,66.9899,59.77,66.9899,500,54.1087621073673,56.823021832518,50.6988667684173,56.823021832518,589.460907213349,0.0,1.0
2012-08-28,61.82,63.46,61.82,63.46,1800,52.4377437447475,53.8288453258117,52.4377437447475,53.8288453258117,2122.05926596806,0.0,1.0
2012-08-29,62.99,63.0,62.99,63.0,700,53.4301759702628,53.4386582969766,53.4301759702628,53.4386582969766,825.245270098689,0.0,1.0
2012-08-30,62.8,63.0,62.8,62.95,900,53.2690117627005,53.4386582969766,53.2690117627005,53.3962466634076,1061.02963298403,0.0,1.0
2012-08-31,62.8,62.8,62.8,62.8,84,53.2690117627005,53.2690117627005,53.2690117627005,53.2690117627005,99.0294324118426,0.0,1.0
2012-09-04,62.96,62.96,62.96,62.96,400,53.4047289901214,53.4047289901214,53.4047289901214,53.4047289901214,471.568725770679,0.0,1.0
2012-09-05,63.0,63.0,62.42,63.0,1400,53.4386582969766,53.4386582969766,52.9466833475759,53.4386582969766,1650.49054019738,0.0,1.0
2012-09-06,62.31,62.31,62.2,62.2,800,52.853377753724,52.853377753724,52.7600721598722,52.7600721598722,943.137451541359,0.0,1.0
2012-09-07,63.96,63.96,63.25,63.9508,700,54.252961661502,54.252961661502,53.6507164648218,54.2451579209253,825.245270098688,0.0,1.0
2012-09-10,61.76,62.5,61.76,62.5,1000,52.3868497844647,53.0145419612863,52.3868497844647,53.0145419612863,1178.9218144267,0.0,1.0
2012-09-11,62.0,62.0,61.5,61.5,1300,52.590425625596,52.590425625596,52.1663092899057,52.1663092899057,1532.59835875471,0.0,1.0
2012-09-12,62.46,62.46,62.0,62.0,800,52.9806126544311,52.9806126544311,52.590425625596,52.590425625596,943.137451541359,0.0,1.0
2012-09-13,62.99,62.99,62.25,62.5,1900,53.4301759702628,53.4301759702628,52.8024837934412,53.0145419612863,2239.95144741073,0.0,1.0
2012-09-14,63.81,63.81,62.95,62.95,2000,54.1257267607949,54.1257267607949,53.3962466634076,53.3962466634076,2357.8436288534,0.0,1.0
2012-09-17,62.04,63.5,62.04,63.14,5000,52.6243549324513,53.8627746326669,52.6243549324513,53.5574108709699,5894.60907213349,0.0,1.0
2012-09-18,63.5,63.75,63.44,63.4999,4200,53.8627746326669,54.074832800512,53.8118806723841,53.8626898093998,4951.47162059213,0.0,1.0
2012-09-19,63.5,63.76,63.5,63.76,700,53.8627746326669,54.0833151272259,53.8627746326669,54.0833151272259,825.245270098689,0.0,1.0
2012-09-20,62.5001,62.98,62.5,62.98,500,53.0146267845535,53.421693643549,53.0145419612863,53.421693643549,589.460907213349,0.0,1.0
2012-09-21,63.72,63.75,63.5,63.75,4800,54.0493858203706,54.074832800512,53.8627746326669,54.074832800512,5658.82470924815,0.0,1.0
2012-09-24,64.62,64.93,63.8,63.8,2300,54.8127952246132,55.0757473527411,54.1172444340811,54.1172444340811,2711.5201731814,0.0,1.0
2012-09-25,64.25,65.9499,63.97,64.35,2700,54.4989491362023,55.9408598542822,54.2614439882158,54.5837724033404,3183.08889895209,0.0,1.0
2012-09-26,64.2,64.4,64.2,64.4,500,54.4565375026333,54.6261840369094,54.4565375026333,54.6261840369094,589.460907213349,0.0,1.0
2012-09-27,65.38,65.46,64.58,64.58,2100,55.4574520548624,55.5253106685728,54.7788659177579,54.7788659177579,2475.73581029607,0.0,1.0
2012-09-28,64.43,65.38,64.41,65.38,500,54.6516310170509,55.4574520548624,54.6346663636232,55.4574520548624,589.460907213348,0.0,1.0
2012-10-01,64.75,65.53,63.0,65.5,4100,54.9230654718926,55.5846869555695,53.4386582969766,55.5592399754281,4833.57943914947,0.0,1.0
2012-10-02,64.94,64.94,64.94,64.94,600,55.0842296794549,55.0842296794549,55.0842296794549,55.0842296794549,707.353088656019,0.0,1.0
2012-10-03,65.15,66.5,65.15,65.2,2200,55.2623585404449,56.4074726468086,55.2623585404449,55.3047701740139,2593.62799173873,0.0,1.0
2012-10-04,66.74,66.85,66.74,66.78,1800,56.61104848794,56.7043540817918,56.61104848794,56.6449777947952,2122.05926596806,0.0,1.0
2012-10-05,67.64,67.83,67.64,67.83,300,57.5949983867415,57.756782090075,57.5949983867415,57.756782090075,352.322260064014,0.26,1.0
2012-10-08,68.0,68.0,68.0,68.0,100,57.9015359298998,57.9015359298998,57.9015359298998,57.9015359298998,117.440753354671,0.0,1.0
2012-10-09,67.1,68.9699,67.1,67.9999,1700,57.135192072004,58.7273991607587,57.135192072004,57.9014507805822,1996.49280702941,0.0,1.0
2012-10-10,67.95,67.9599,67.0,67.0,400,57.8589612711278,57.8673910535646,57.0500427544601,57.0500427544601,469.763013418685,0.0,1.0
2012-10-11,68.9,69.2801,66.1517,68.49,1800,58.6678797877955,58.9915323437801,56.3277210937346,58.3187675858652,2113.93356038408,0.0,1.0
2012-10-12,68.55,70.0,68.55,68.92,1245,58.3698571763916,59.6045222807792,58.3698571763916,58.6849096513043,1462.13737926566,0.0,1.0
2012-10-15,70.45,71.96,67.2531,71.96,2100,59.987694209727,61.273448904641,57.2655556771639,61.273448904641,2466.2558204481,0.0,1.0
2012-10-16,70.32,78.35,69.76,70.39,2800,59.8770000969199,66.7144902957007,59.4001639186736,59.9366046192007,3288.3410939308,0.0,1.0
2012-10-17,71.13,71.13,70.42,70.42,300,60.566709569026,60.566709569026,59.9621494144638,59.9621494144638,352.322260064014,0.0,1.0
2012-10-18,69.25,70.7,69.25,70.0,1600,58.9659023991994,60.200567503587,58.9659023991994,59.6045222807792,1879.05205367474,0.0,1.0
2012-10-19,67.53,70.0,67.53,70.0,1000,57.5013341374431,59.6045222807792,57.5013341374431,59.6045222807792,1174.40753354671,0.0,1.0
2012-10-22,66.5,69.9,64.14,69.29,1300,56.6242961667402,59.5193729632352,54.6147722727025,58.999962126217,1526.72979361073,0.0,1.0
2012-10-23,67.77,69.82,66.5,66.5,1600,57.7056924995486,59.4512535092,56.6242961667402,56.6242961667402,1879.05205367474,0.0,1.0
2012-10-24,68.49,68.85,67.5,67.55,1100,58.3187675858652,58.6253051290235,57.4757893421799,57.5183640009519,1291.84828690139,0.0,1.0
2012-10-25,68.62,68.8,68.62,68.8,300,58.4294616986724,58.5827304702515,58.4294616986724,58.5827304702515,352.322260064014,0.0,1.0
2012-10-26,67.78,69.93,67.78,68.79,1200,57.714207431303,59.5449177584984,57.714207431303,58.5742155384971,1409.28904025606,0.0,1.0
2012-10-31,67.95,67.95,65.5,66.6,1500,57.8589612711278,57.8589612711278,55.7728029913005,56.7094454842842,1761.61130032007,0.0,1.0
2012-11-01,70.8,70.8,64.984,68.0,11200,60.2857168211309,60.2857168211309,55.3334325127736,57.9015359298998,13153.3643757232,0.0,1.0
2012-11-02,68.94,70.25,68.77,70.25,1700,58.7019395148131,59.8173955746391,58.5571856749883,59.8173955746391,1996.49280702941,0.0,1.0
2012-11-05,68.94,69.7,68.04,69.7,1500,58.7019395148131,59.3490743281473,57.9355956569174,59.3490743281473,1761.61130032007,0.0,1.0
2012-11-06,69.45,69.49,69.27,69.27,1000,59.1362010342873,59.1702607613049,58.9829322627082,58.9829322627082,1174.40753354671,0.0,1.0
2012-11-07,67.49,68.29,66.75,68.14,1700,57.4672744104255,58.1484689507773,56.8371694606001,58.0207449744613,1996.49280702941,0.0,1.0
2012-11-08,65.0,68.7399,62.03,68.1261,3300,55.3470564035807,58.5315557304076,52.8181216725247,58.0089092193227,3875.54486070415,0.0,1.0
2012-11-09,64.8,65.232,62.0,64.97,4300,55.1767577684927,55.5446028202827,52.7925768772615,55.3215116083175,5049.95239425087,0.0,1.0
2012-11-12,64.63,64.63,64.63,64.63,58,55.032003928668,55.032003928668,55.032003928668,55.032003928668,68.1156369457093,0.0,1.0
2012-11-13,65.6,65.6,65.6,65.6,76,55.8579523088445,55.8579523088445,55.8579523088445,55.8579523088445,89.2549725495502,0.0,1.0
2012-11-14,61.45,65.37,60.241,65.37,6500,52.3242556307697,55.6621088784933,51.2948003816631,55.6621088784933,7633.64896805364,0.0,1.0
2012-11-15,61.89,65.0,61.5,61.5,1400,52.6989126279632,55.3470564035807,52.3668302895417,52.3668302895417,1644.1705469654,0.0,1.0
2012-11-16,61.25,62.8299,61.25,62.16,2100,52.1539569956818,53.499231063559,52.1539569956818,52.9288157853319,2466.2558204481,0.0,1.0
2012-11-19,62.66,63.1,61.0501,62.77,2000,53.3545623730517,53.7292193702452,51.9837435099114,53.4482266223501,2348.81506709343,0.0,1.0
2012-11-20,62.0,62.0,61.4,61.45,800,52.7925768772615,52.7925768772615,52.2816809719977,52.3242556307697,939.526026837372,0.0,1.0
2012-11-21,61.5,62.7,61.39,61.39,1600,52.3668302895417,53.3886221000693,52.2731660402433,52.2731660402433,1879.05205367474,0.0,1.0
2012-11-23,62.8,62.8,62.26,62.26,600,53.4737714176133,53.4737714176133,53.0139651028759,53.0139651028759,704.644520128028,0.0,1.0
2012-11-26,61.66,62.37,61.06,62.37,1000,52.503069197612,53.1076293521742,51.9921732923482,53.1076293521742,1174.40753354671,0.0,1.0
2012-11-27,61.45,62.0199,60.55,61.16,1700,52.3242556307697,52.8095215914528,51.557911772874,52.0773226098922,1996.49280702941,0.0,1.0
2012-11-28,61.05,61.05,59.5501,60.29,3500,51.9836583605938,51.9836583605938,50.7065037467518,51.3365235472597,4110.4263674135,0.0,1.0
2012-11-29,61.8,62.04,60.01,61.41,1300,52.6222782421736,52.8266366042791,51.0981054581365,52.2901959037521,1526.72979361073,0.0,1.0
2012-11-30,61.67,62.25,60.43,60.43,1400,52.5115841293664,53.0054501711215,51.4557325918212,51.4557325918212,1644.1705469654,0.0,1.0
2012-12-03,60.0,61.97,59.8,61.97,1700,51.0895905263821,52.7670320819984,50.9192918912942,52.7670320819984,1996.49280702941,0.0,1.0
2012-12-04,60.38,60.5,60.38,60.4899,3300,51.4131579330492,51.515337114102,51.4131579330492,51.50673703303,3875.54486070416,0.0,1.0
2012-12-05,60.74,62.25,60.5,60.5,2900,51.7196954762075,53.0054501711215,51.515337114102,51.515337114102,3405.78184728547,0.0,1.0
2012-12-06,60.59,62.0,60.59,60.97,1300,51.5919714998916,52.7925768772615,51.5919714998916,51.9155389065587,1526.72979361073,0.0,1.0
2012-12-07,61.24,61.35,61.24,61.3499,1000,52.1454420639274,52.2391063132257,52.1454420639274,52.2390211639082,1174.40753354671,0.0,1.0
2012-12-10,61.67,61.9799,60.7001,61.91,1600,52.5115841293664,52.7754618644352,51.6857208985075,52.715942491472,1879.05205367474,0.0,1.0
2012-12-11,62.8,62.98,61.75,62.0,2600,53.4737714176133,53.6270401891924,52.5797035834016,52.7925768772615,3053.45958722146,0.0,1.0
2012-12-12,60.25,60.25,60.25,60.25,600,51.3024638202421,51.3024638202421,51.3024638202421,51.3024638202421,704.644520128028,0.0,1.0
2012-12-13,61.05,61.43,60.27,60.3,2000,51.9836583605938,52.3072257672609,51.3194936837509,51.3450384790141,2348.81506709343,0.0,1.0
2012-12-14,60.83,61.0,60.55,61.0,2000,51.7963298619971,51.9410837018218,51.557911772874,51.9410837018218,2348.81506709343,0.0,1.0
2012-12-17,61.27,61.27,60.26,60.2601,700,52.1709868591906,52.1709868591906,51.3109787519965,51.311063901314,822.085273482699,0.0,1.0
2012-12-18,62.0,62.0,60.96,61.35,1200,52.7925768772615,52.7925768772615,51.9070239748043,52.2391063132257,1409.28904025606,0.0,1.0
2012-12-19,62.0,62.0,62.0,62.0,225,52.7925768772615,52.7925768772615,52.7925768772615,52.7925768772615,264.241695048011,0.0,1.0
2012-12-20,61.42,61.83,60.55,61.14,1800,52.2987108355065,52.6478230374368,51.557911772874,52.0602927463834,2113.93356038409,0.0,1.0
2012-12-21,62.2,62.25,61.88,61.9,7500,52.9628755123495,53.0054501711215,52.6903976962088,52.7074275597176,8808.05650160035,0.0,1.0
2012-12-24,60.98,61.95,60.98,61.95,300,51.924053838313,52.7500022184896,51.924053838313,52.7500022184896,352.322260064014,0.0,1.0
2012-12-26,62.36,63.17,61.97,61.97,4600,53.0991144204198,53.788823892526,52.7670320819984,52.7670320819984,5402.27465431489,0.0,1.0
2012-12-27,62.44,63.0,62.44,62.94,1000,53.167233874455,53.6440700527012,53.167233874455,53.5929804621749,1174.40753354671,0.0,1.0
2012-12-28,62.29,62.34,62.01,62.34,1400,53.0395098981391,53.082084556911,52.8010918090159,53.082084556911,1644.1705469654,0.0,1.0
2012-12-31,62.6,64.0,60.3,62.26,4900,53.3034727825254,54.495563228141,51.3450384790141,53.0139651028759,5754.59691437889,0.0,1.0
2013-01-02,64.18,65.0,62.63,62.63,3100,54.6488319997201,55.3470564035807,53.3290175777886,53.3290175777886,3640.66335399481,0.0,1.0
2013-01-03,65.17,66.85,64.96,65.17,3400,55.4918102434054,56.9223187781441,55.3129966765631,55.4918102434054,3992.98561405883,0.0,1.0
2013-01-04,65.99,65.99,64.94,65.05,800,56.190034647266,56.190034647266,55.2959668130543,55.3896310623526,939.52602683737,0.0,1.0
2013-01-07,65.53,65.8,65.24,65.8,2400,55.7983477865637,56.0282509439324,55.5514147656862,56.0282509439324,2818.57808051211,0.0,1.0
2013-01-08,65.06,65.5,63.445,65.2,2200,55.8494373770901,56.2271464524962,54.4630733844064,55.9696175374466,2562.8190134412,0.53,1.0
2013-01-09,65.11,65.11,65.11,65.11,100,55.8923588629317,55.8923588629317,55.8923588629317,55.8923588629317,116.491773338236,0.0,1.0
2013-01-10,65.09,65.09,65.09,65.09,400,55.875190268595,55.875190268595,55.875190268595,55.875190268595,465.967093352946,0.0,1.0
2013-01-11,65.75,65.75,63.8001,65.3,4600,56.4417538817042,56.4417538817042,54.7679017768534,56.0554605091298,5358.62157355887,0.0,1.0
2013-01-14,66.55,66.55,65.3,65.3,1600,57.1284976551698,57.1284976551698,56.0554605091298,56.0554605091298,1863.86837341178,0.0,1.0
2013-01-15,66.03,67.9899,66.03,67.43,1700,56.6821142024171,58.3645506044362,56.6821142024171,57.8839158059819,1980.36014675002,0.0,1.0
2013-01-16,66.03,66.03,66.03,66.03,11,56.6821142024171,56.6821142024171,56.6821142024171,56.6821142024171,12.814095067206,0.0,1.0
2013-01-17,67.5,67.5,65.98,65.98,400,57.9440058861602,57.9440058861602,56.6391927165755,56.6391927165755,465.967093352945,0.0,1.0
2013-01-18,66.62,67.499,66.37,66.37,2900,57.188587735348,57.9431474564433,56.97398030614,56.97398030614,3378.26142680885,0.0,1.0
2013-01-22,69.1,69.5,67.5,67.5,2400,59.3174934330914,59.6608653198242,57.9440058861602,57.9440058861602,2795.80256011767,0.0,1.0
2013-01-23,69.0,69.48,67.91,69.48,1200,59.2316504614082,59.6436967254875,58.2959620700613,59.6436967254875,1397.90128005883,0.0,1.0
2013-01-24,67.0401,67.0402,67.04,67.04,500,57.5492140593891,57.5492999023608,57.5491282164175,57.5491282164175,582.458866691182,0.0,1.0
2013-01-25,67.49,67.7,67.0,67.7,1100,57.9354215889918,58.1156918295266,57.5147910277442,58.1156918295266,1281.4095067206,0.0,1.0
2013-01-28,69.19,69.19,67.81,68.31,1600,59.3947521076062,59.3947521076062,58.2101190983781,58.6393339567941,1863.86837341178,0.0,1.0
2013-01-29,69.45,69.45,68.85,69.24,800,59.6179438339826,59.6179438339826,59.1028860038834,59.4376735934478,931.93418670589,0.0,1.0
2013-01-30,69.6,69.6,69.42,69.42,1800,59.7467082915074,59.7467082915074,59.5921909424776,59.5921909424776,2096.85192008825,0.0,1.0
2013-01-31,69.45,69.63,69.28,69.6,2400,59.6179438339826,59.7724611830123,59.4720107821211,59.7467082915074,2795.80256011767,0.0,1.0
2013-02-01,68.8,70.0,68.48,70.0,2800,59.0599645180418,60.0900801782402,58.7852670086555,60.0900801782402,3261.76965347061,0.0,1.0
2013-02-04,69.43,69.47,68.5,68.8,1500,59.6007752396459,59.6351124283192,58.8024356029922,59.0599645180418,1747.37660007355,0.0,1.0
2013-02-05,72.04,72.04,69.48,69.48,1300,61.8412768005775,61.8412768005775,59.6436967254875,59.6436967254875,1514.39305339707,0.0,1.0
2013-02-06,70.56,72.0,69.6001,71.51,1700,60.5708008196661,61.8069396119042,59.7467941344791,61.3863090506565,1980.36014675002,0.0,1.0
2013-02-07,70.6,70.6,69.49,70.2,2400,60.6051380083394,60.6051380083394,59.6522810226558,60.2617661216066,2795.80256011767,0.0,1.0
2013-02-08,69.1,70.04,69.0,70.04,2200,59.3174934330914,60.1244173669135,59.2316504614082,60.1244173669135,2562.8190134412,0.0,1.0
2013-02-11,70.698,70.698,70.698,70.698,200,60.6892641205889,60.6892641205889,60.6892641205889,60.6892641205889,232.983546676473,0.0,1.0
2013-02-12,71.25,71.25,70.478,70.64,2800,61.1631173242802,61.1631173242802,60.5004095828859,60.6394751970127,3261.76965347062,0.0,1.0
2013-02-13,72.0499,72.0499,72.0499,72.0499,200,61.8497752547741,61.8497752547741,61.8497752547741,61.8497752547741,232.983546676473,0.0,1.0
2013-02-14,71.99,71.99,71.99,71.99,200,61.7983553147359,61.7983553147359,61.7983553147359,61.7983553147359,232.983546676472,0.0,1.0
2013-02-15,71.12,72.39,71.0,72.39,1300,61.051521461092,62.1417272014687,60.9485098950722,62.1417272014687,1514.39305339707,0.0,1.0
2013-02-19,70.97,71.92,69.29,71.92,1100,60.9227570035672,61.7382652345576,59.4805950792895,61.7382652345576,1281.4095067206,0.0,1.0
2013-02-20,70.15,70.6,70.15,70.6,1600,60.218844635765,60.6051380083394,60.218844635765,60.6051380083394,1863.86837341178,0.0,1.0
2013-02-21,69.0,69.946,69.0,69.946,600,59.2316504614082,60.0437249735312,59.2316504614082,60.0437249735312,698.950640029417,0.0,1.0
2013-02-22,70.8,70.8,69.25,69.36,600,60.7768239517058,60.7768239517058,59.4462578906162,59.5406851594677,698.950640029417,0.0,1.0
2013-02-25,68.35,71.0,68.35,71.0,1300,58.6736711454674,60.9485098950722,58.6736711454674,60.9485098950722,1514.39305339707,0.0,1.0
2013-02-26,69.51,69.6,68.52,68.52,600,59.6694496169925,59.7467082915074,58.8196041973288,58.8196041973288,698.950640029418,0.0,1.0
2013-02-27,69.97,69.97,68.614,68.614,400,60.0643272867352,60.0643272867352,58.900296590711,58.900296590711,465.967093352945,0.0,1.0
2013-02-28,69.96,69.96,69.27,69.61,1000,60.0557429895669,60.0557429895669,59.4634264849528,59.7552925886757,1164.91773338236,0.0,1.0
2013-03-01,70.3,70.3,70.01,70.01,300,60.3476090932898,60.3476090932898,60.0986644754085,60.0986644754085,349.475320014709,0.0,1.0
2013-03-04,69.71,70.57,69.2,70.57,1600,59.8411355603589,60.5793851168344,59.4033364047746,60.5793851168344,1863.86837341178,0.0,1.0
2013-03-05,70.19,70.9999,69.97,70.02,1000,60.2531818244383,60.9484240521005,60.0643272867352,60.1072487725768,1164.91773338236,0.0,1.0
2013-03-06,71.88,72.94,69.88,69.88,3700,61.7039280458843,62.6138635457263,59.9870686122203,59.9870686122203,4310.19561351475,0.0,1.0
2013-03-07,71.78,71.93,70.09,71.4,2000,61.6180850742011,61.7468495317259,60.1673388527551,61.291881781805,2329.83546676473,0.0,1.0
2013-03-08,71.09,71.09,71.09,71.09,300,61.0257685695871,61.0257685695871,61.0257685695871,61.0257685695871,349.475320014709,0.0,1.0
2013-03-11,71.08,71.7,70.755,71.15,1700,61.0171842724187,61.5494106968546,60.7381946144483,61.077274352597,1980.36014675002,0.0,1.0
2013-03-12,71.69,71.69,70.82,70.82,800,61.5408263996863,61.5408263996863,60.7939925460424,60.7939925460424,931.93418670589,0.0,1.0
2013-03-13,71.56,71.65,71.1,71.65,500,61.4292305364981,61.506489211013,61.0343528667554,61.506489211013,582.458866691181,0.0,1.0
2013-03-14,70.91,71.5,70.6101,71.35,600,60.8712512205573,61.3777247534882,60.6138081484794,61.2489602959634,698.950640029418,0.0,1.0
2013-03-15,70.71,71.0,70.65,70.65,2500,60.6995652771909,60.9485098950722,60.648059494181,60.648059494181,2912.29433345591,0.0,1.0
2013-03-18,70.688,70.688,70.688,70.688,300,60.6806798234206,60.6806798234206,60.6806798234206,60.6806798234206,349.475320014709,0.0,1.0
2013-03-19,70.74,70.74,70.74,70.74,200,60.7253181686958,60.7253181686958,60.7253181686958,60.7253181686958,232.983546676473,0.0,1.0
2013-03-20,71.0,71.0,70.99,70.9999,600,60.9485098950722,60.9485098950722,60.9399255979038,60.9484240521005,698.950640029418,0.0,1.0
2013-03-21,71.0,71.0,71.0,71.0,136,60.9485098950722,60.9485098950722,60.9485098950722,60.9485098950722,158.428811740001,0.0,1.0
2013-03-22,69.01,69.01,69.01,69.01,1300,59.2402347585765,59.2402347585765,59.2402347585765,59.2402347585765,1514.39305339707,0.0,1.0
2013-03-25,69.25,70.08,69.25,69.4,800,59.4462578906162,60.1587545555867,59.4462578906162,59.575022348141,931.93418670589,0.0,1.0
2013-03-26,69.65,70.2,69.2001,70.2,900,59.789629777349,60.2617661216066,59.4034222477463,60.2617661216066,1048.42596004413,0.0,1.0
2013-03-27,69.65,69.65,69.65,69.65,35,59.789629777349,59.789629777349,59.789629777349,59.789629777349,40.7721206683827,0.0,1.0
2013-03-28,69.7,69.98,69.7,69.98,1100,59.8325512631906,60.0729115839035,59.8325512631906,60.0729115839035,1281.4095067206,0.0,1.0
2013-04-01,69.4,70.46,69.16,69.34,1400,59.575022348141,60.4849578479829,59.3689992161013,59.5235165651311,1630.88482673531,0.0,1.0
2013-04-02,69.37,69.9999,69.0,69.65,1200,59.549269456636,60.0899943352685,59.2316504614082,59.789629777349,1397.90128005884,0.0,1.0
2013-04-03,69.27,69.29,69.25,69.29,1000,59.4634264849528,59.4805950792895,59.4462578906162,59.4805950792895,1164.91773338236,0.0,1.0
2013-04-04,69.77,70.0,69.25,69.26,1200,59.8926413433688,60.0900801782402,59.4462578906162,59.4548421877845,1397.90128005884,0.0,1.0
2013-04-05,69.29,69.29,69.25,69.25,1200,59.4805950792895,59.4805950792895,59.4462578906162,59.4462578906162,1397.90128005883,0.0,1.0
2013-04-08,69.05,69.05,68.705,69.0,1000,59.4977636736261,59.4977636736261,59.2004902707673,59.4546805717625,1160.54782123867,0.26,1.0
2013-04-09,68.172,68.7,68.172,68.31,1100,58.7412244049014,59.1961819605809,58.7412244049014,58.8601337660449,1276.60260336253,0.0,1.0
2013-04-10,69.51,69.51,68.788,69.49,1500,59.8941282107712,59.8941282107712,59.2720082198609,59.8768949700257,1740.821731858,0.0,1.0
2013-04-11,70.0,70.0,69.93,69.93,200,60.3163426090344,60.3163426090344,60.2560262664254,60.2560262664254,232.109564247734,0.0,1.0
2013-04-12,68.77,68.77,68.3101,68.63,800,59.25649830319,59.25649830319,58.8602199322486,59.1358656179719,928.438256990935,0.0,1.0
2013-04-15,67.75,68.11,67.75,68.11,1400,58.3776030251726,58.6878013585905,58.3776030251726,58.6878013585905,1624.76694973414,0.0,1.0
2013-04-16,69.25,69.92,68.96,69.5,1100,59.6700960810805,60.2474096460527,59.4202140902716,59.8855115903985,1276.60260336254,0.0,1.0
2013-04-17,68.31,69.1,68.21,69.1,2500,58.8601337660449,59.5408467754897,58.7739675623177,59.5408467754897,2901.36955309667,0.0,1.0
2013-04-18,66.06,68.3,66.02,68.23,3100,56.9213941821831,58.8515171456722,56.8869277006922,58.7912008030631,3597.69824583987,0.0,1.0
2013-04-19,67.25,67.64,66.32,66.32,1300,57.9467720065366,58.2828202010727,57.1454263118737,57.1454263118737,1508.71216761027,0.0,1.0
2013-04-22,67.0,67.1,67.0,67.1,200,57.7313564972187,57.8175227009459,57.7313564972187,57.8175227009459,232.109564247734,0.0,1.0
2013-04-23,68.15,68.15,67.49,67.85,1500,58.7222678400814,58.7222678400814,58.1535708954819,58.4637692288998,1740.821731858,0.0,1.0
2013-04-24,68.45,68.45,67.67,67.67,400,58.980766451263,58.980766451263,58.3086700621908,58.3086700621908,464.219128495467,0.0,1.0
2013-04-25,68.22,68.22,68.22,68.22,300,58.7825841826904,58.7825841826904,58.7825841826904,58.7825841826904,348.164346371601,0.0,1.0
2013-04-26,68.47,68.975,68.05,68.975,2200,58.9979996920084,59.4331390208307,58.6361016363542,59.4331390208307,2553.20520672507,0.0,1.0
2013-04-29,68.7,68.95,68.0,68.95,1700,59.1961819605809,59.4115974698989,58.5930185344906,59.4115974698989,1972.93129610574,0.0,1.0
2013-04-30,68.01,68.88,67.65,68.88,3500,58.6016351548633,59.3512811272899,58.2914368214454,59.3512811272899,4061.91737433534,0.0,1.0
2013-05-01,65.07,68.55,64.76,68.31,3300,56.0683487652839,59.0669326549901,55.8012335337296,58.8601337660449,3829.8078100876,0.0,1.0
2013-05-02,66.57,67.0,65.6,65.6,1100,57.3608418211917,57.7313564972187,56.525029645038,56.525029645038,1276.60260336254,0.0,1.0
2013-05-03,65.894,65.894,65.894,65.894,200,56.7783582839959,56.7783582839959,56.7783582839959,56.7783582839959,232.109564247734,0.0,1.0
2013-05-06,66.83,66.9,66.83,66.9,400,57.5848739508824,57.6451902934915,57.5848739508824,57.6451902934915,464.219128495468,0.0,1.0
2013-05-07,67.93,67.93,66.76,66.76,500,58.5327021918816,58.5327021918816,57.5245576082734,57.5245576082734,580.273910619334,0.0,1.0
2013-05-08,68.05,68.05,67.99,67.99,300,58.6361016363542,58.6361016363542,58.5844019141179,58.5844019141179,348.164346371601,0.0,1.0
2013-05-09,66.81,68.6,66.81,68.6,500,57.567640710137,59.1100157568537,57.567640710137,59.1100157568537,580.273910619335,0.0,1.0
2013-05-10,65.96,67.24,65.7,67.24,800,56.8352279784559,57.9381553861639,56.6111958487652,57.9381553861639,928.438256990935,0.0,1.0
2013-05-13,68.05,68.22,66.42,66.42,1700,58.6361016363542,58.7825841826904,57.231592515601,57.231592515601,1972.93129610574,0.0,1.0
2013-05-14,66.55,68.52,65.99,68.52,8500,57.3436085804463,59.041082793872,56.861077839574,59.041082793872,9864.65648052869,0.0,1.0
2013-05-15,65.0,66.4899,65.0,66.2,6400,56.0080324226748,57.2918226920063,56.0080324226748,57.0420268674011,7427.50605592749,0.0,1.0
2013-05-16,64.09,66.13,63.878,64.9,3300,55.2239199687574,56.9817105247921,55.0412476168557,55.9218662189476,3829.80781008761,0.0,1.0
2013-05-17,64.55,65.5,64.28,64.7,2200,55.6202845059025,56.4388634413108,55.387635755839,55.7495338114933,2553.20520672507,0.0,1.0
2013-05-20,64.4,64.65,64.4,64.64,600,55.4910352003117,55.7064507096297,55.4910352003117,55.6978340892569,696.328692743201,0.0,1.0
2013-05-21,65.35,66.46,64.95,65.17,2100,56.30961413572,57.2660589970918,55.9649493208112,56.154514969011,2437.1504246012,0.0,1.0
2013-05-22,63.97,65.44,63.97,65.44,600,55.1205205242847,56.3871637190745,55.1205205242847,56.3871637190745,696.328692743202,0.0,1.0
2013-05-23,64.15,64.51,63.03,63.87,1800,55.2756196909937,55.5858180244116,54.3105582092491,55.0343543205575,2088.9860782296,0.0,1.0
2013-05-24,65.69,65.89,63.77,63.77,1700,56.6025792283924,56.7749116358468,54.9481881168304,54.9481881168304,1972.93129610574,0.0,1.0
2013-05-28,64.9,65.35,64.25,65.0,2800,55.9218662189476,56.30961413572,55.3617858947209,56.0080324226748,3249.53389946828,0.0,1.0
2013-05-29,65.23,65.23,65.23,65.23,100,56.2062146912474,56.2062146912474,56.2062146912474,56.2062146912474,116.054782123867,0.0,1.0
2013-05-30,64.5,65.02,64.11,65.0,1100,55.5772014040389,56.0252656634203,55.2411532095028,56.0080324226748,1276.60260336254,0.0,1.0
2013-05-31,63.73,64.49,63.7,64.44,1700,54.9137216353395,55.5685847836661,54.8878717742213,55.5255016818025,1972.93129610574,0.0,1.0
2013-06-03,64.07,64.49,63.98,64.46,2309,55.2066867280119,55.5685847836661,55.1291371446575,55.542734922548,2679.70491924009,0.0,1.0
2013-06-04,63.03,63.8999,61.95,62.1,4200,54.3105582092491,55.060118015472,53.3799632089955,53.5092125145863,4874.30084920241,0.0,1.0
2013-06-05,62.2,63.4,62.2,62.43,7600,53.5953787183134,54.6293731630397,53.5953787183134,53.793560986886,8820.16344141389,0.0,1.0
2013-06-06,63.01,63.73,61.7001,62.4,6600,54.2933249685037,54.9137216353395,53.1646338658812,53.7677111257678,7659.61562017522,0.0,1.0
2013-06-07,62.29,63.2,61.71,63.2,3800,53.6729283016679,54.4570407555854,53.1731643200502,54.4570407555854,4410.08172070694,0.0,1.0
2013-06-10,62.18,62.5,61.79,62.48,5200,53.578145477568,53.853877329495,53.242097283032,53.8366440887496,6034.84867044108,0.0,1.0
2013-06-11,61.05,62.0,60.836,61.9999,4500,52.6044673754507,53.4230463108591,52.4200716994745,53.4229601446553,5222.46519557401,0.0,1.0
2013-06-12,61.72,62.19,61.21,61.21,3300,53.1817809404229,53.5867620979407,52.7423333014142,52.7423333014142,3829.80781008761,0.0,1.0
2013-06-13,61.95,62.0,61.0,61.0,6600,53.3799632089955,53.4230463108591,52.5613842735871,52.5613842735871,7659.61562017521,0.0,1.0
2013-06-14,60.68,61.8025,60.5,61.51,7100,52.2856524216601,53.2528680584979,52.1305532549512,53.0008319125958,8239.88953079455,0.0,1.0
2013-06-17,61.34,61.79,60.53,61.2,2700,52.8543493662596,53.242097283032,52.1564031160693,52.7337166810415,3133.47911734441,0.0,1.0
2013-06-18,61.67,61.99,61.08,61.08,2300,53.1386978385593,53.4144296904863,52.6303172365689,52.6303172365689,2669.25998884894,0.0,1.0
2013-06-19,61.31,61.85,61.31,61.85,1100,52.8284995051414,53.2937970052683,52.8284995051414,53.2937970052683,1276.60260336254,0.0,1.0
2013-06-20,60.57,61.3,60.57,60.8,1800,52.1908695975602,52.8198828847687,52.1908695975602,52.3890518661328,2088.9860782296,0.0,1.0
2013-06-21,60.9,61.11,60.53,61.11,3500,52.4752180698599,52.6561670976871,52.1564031160693,52.6561670976871,4061.91737433535,0.0,1.0
2013-06-24,61.17,61.28,59.28,60.91,2900,52.7078668199234,52.8026496440233,51.0793255694794,52.4838346902327,3365.58868159214,0.0,1.0
2013-06-25,61.93,61.93,61.1,61.38,2100,53.36272996825,53.36272996825,52.6475504773143,52.8888158477505,2437.15042460121,0.0,1.0
2013-06-26,61.75,62.0,60.84,62.0,2300,53.2076308015411,53.4230463108591,52.4235183476236,53.4230463108591,2669.25998884894,0.0,1.0
2013-06-27,62.44,63.0,61.89,61.989,4100,53.8021776072587,54.284708348131,53.3282634867591,53.4135680284491,4758.24606707854,0.0,1.0
2013-06-28,67.88,68.67,62.5,62.5,29800,58.4896190900179,59.1703320994628,53.853877329495,53.853877329495,34584.3250729124,0.0,1.0
2013-07-01,69.0,69.03,67.46,67.8,6300,59.4546805717625,59.4805304328807,58.1277210343637,58.4206861270362,7311.45127380362,0.0,1.0
2013-07-02,68.0,69.1,67.75,68.59,5100,58.5930185344906,59.5408467754897,58.3776030251726,59.101399136481,5918.79388831721,0.0,1.0
2013-07-03,68.22,68.22,67.6,67.65,2700,58.7825841826904,58.7825841826904,58.2483537195818,58.2914368214454,3133.47911734441,0.0,1.0
2013-07-05,70.01,70.01,68.92,68.92,500,60.3249592294071,60.3249592294071,59.3857476087808,59.3857476087808,580.273910619335,0.0,1.0
2013-07-08,68.59,69.32,68.4201,69.32,2100,59.3254312661717,59.9568289163293,59.1784799500597,59.9568289163293,2427.94695168332,0.26,1.0
2013-07-09,67.97,68.54,67.58,68.54,800,58.7891757276818,59.2821848517774,58.4518536954058,59.2821848517774,924.932172069836,0.0,1.0
2013-07-10,68.25,68.6,67.8,67.8,700,59.0313556482901,59.3340805490506,58.642137918741,58.642137918741,809.315650561107,0.0,1.0
2013-07-11,70.61,70.61,67.571,68.43,1400,61.0725864077035,61.0725864077035,58.4440693408148,59.1870427401098,1618.63130112221,0.0,1.0
2013-07-12,69.52,69.52,69.031,69.031,700,60.1298145739067,60.1298145739067,59.7068646411299,59.7068646411299,809.315650561106,0.0,1.0
2013-07-15,69.19,69.65,68.21,69.46,11900,59.8443882389039,60.242255251332,58.9967585167746,60.0779188766334,13758.3660595388,0.0,1.0
2013-07-16,69.2,69.4,68.75,68.82,3300,59.8530375217828,60.0260231793602,59.4638197922336,59.5243647723857,3815.34520978808,0.0,1.0
2013-07-17,70.0,70.0,68.98,69.6,7300,60.5449801520924,60.5449801520924,59.6627532984477,60.1990088369376,8440.00607013726,0.0,1.0
2013-07-18,71.93,71.93,70.01,70.26,4200,62.2142917477144,62.2142917477144,60.5536294349713,60.7698615069431,4855.89390336664,0.0,1.0
2013-07-19,72.89,72.89,71.12,71.29,5100,63.044622904086,63.044622904086,61.5136998345259,61.6607376434667,5896.44259694521,0.0,1.0
2013-07-22,69.58,70.82,69.58,70.72,2100,60.1817102711799,61.2542213481598,60.1817102711799,61.1677285193711,2427.94695168332,0.0,1.0
2013-07-23,71.42,71.57,69.98,69.98,8000,61.773178320892,61.9029175640751,60.5276815863347,60.5276815863347,9249.32172069837,0.0,1.0
2013-07-24,70.74,71.0,70.3601,71.0,2700,61.1850270851288,61.4099084399795,60.8564408285606,61.4099084399795,3121.6460807357,0.0,1.0
2013-07-25,70.78,70.78,70.22,70.22,1100,61.2196242166443,61.2196242166443,60.7352643754276,60.7352643754276,1271.78173659603,0.0,1.0
2013-07-26,71.47,71.81,69.7,69.7,1400,61.8164247352864,62.110500353168,60.2855016657263,60.2855016657263,1618.63130112221,0.0,1.0
2013-07-29,70.6,71.32,67.99,67.99,1400,61.0639371248247,61.6866854921033,58.8064742934395,58.8064742934395,1618.63130112221,0.0,1.0
2013-07-30,71.26,71.75,70.6,71.19,4500,61.6347897948301,62.0586046558947,61.0639371248247,61.574244814678,5202.74346789283,0.0,1.0
2013-07-31,71.87,72.02,71.26,71.71,7100,62.1623960504412,62.2921352936242,61.6347897948301,62.0240075243793,8208.7730271198,0.0,1.0
2013-08-01,72.4,73.8,71.22,72.3,9200,62.6208080430213,63.8317076460632,61.6001926633146,62.5343152142326,10636.7199788031,0.0,1.0
2013-08-02,72.52,73.0,72.06,73.0,6500,62.7245994375678,63.1397650157535,62.3267324251397,63.1397650157535,7515.07389806742,0.0,1.0
2013-08-05,72.27,72.7,71.84,72.2,5300,62.508367365596,62.8802865293874,62.1364482018046,62.4478223854439,6127.67563996267,0.0,1.0
2013-08-06,71.35,72.2,71.2,72.1,7900,61.7126333407399,62.4478223854439,61.5828940975569,62.3613295566552,9133.70519918964,0.0,1.0
2013-08-07,69.78,71.72,69.01,71.52,4300,60.3546959287573,62.0326568072581,59.6887011470843,61.8596711496807,4971.51042487537,0.0,1.0
2013-08-08,69.9,70.0,68.3601,69.41,5300,60.4584873233037,60.5449801520924,59.1265842527865,60.0346724622391,6127.67563996267,0.0,1.0
2013-08-09,69.56,69.8819,68.67,68.67,2200,60.1644117054221,60.442832121293,59.3946255292027,59.3946255292027,2543.56347319205,0.0,1.0
2013-08-12,69.37,69.6,69.0,69.01,2000,60.0000753307236,60.1990088369376,59.6800518642054,59.6887011470843,2312.33043017459,0.0,1.0
2013-08-13,69.48,69.48,68.81,68.82,4700,60.0952174423912,60.0952174423912,59.5157154895069,59.5243647723857,5433.97651091029,0.0,1.0
2013-08-14,70.59,70.59,69.2,69.53,2700,61.0552878419458,61.0552878419458,59.8530375217828,60.1384638567855,3121.6460807357,0.0,1.0
2013-08-15,70.67,70.91,68.86,69.66,3200,61.1244821049768,61.3320648940696,59.5589619039012,60.2509045342108,3699.72868827934,0.0,1.0
2013-08-16,69.79,71.14,69.79,70.4,3100,60.3633452116362,61.5309984002837,60.3633452116362,60.8909514672473,3584.11216677061,0.0,1.0
2013-08-19,69.77,70.7,69.5,70.02,3500,60.3460466458784,61.1504299536134,60.1125160081489,60.5622787178502,4046.57825280554,0.0,1.0
2013-08-20,69.4,70.1,69.16,70.1,5200,60.0260231793602,60.6314729808811,59.8184403902673,60.6314729808811,6012.05911845394,0.0,1.0
2013-08-21,69.2,69.66,69.04,69.5,2100,59.8530375217828,60.2509045342108,59.7146489957209,60.1125160081489,2427.94695168332,0.0,1.0
2013-08-22,69.15,69.36,68.2501,69.36,900,59.8097911073885,59.9914260478447,59.0314421411189,59.9914260478447,1040.54869357857,0.0,1.0
2013-08-23,69.21,70.08,68.7,68.87,4100,59.8616868046617,60.6141744151234,59.4205733778393,59.5676111867801,4740.27738185791,0.0,1.0
2013-08-26,68.81,69.489,68.6,69.06,3300,59.5157154895069,60.1030017969822,59.3340805490506,59.7319475614786,3815.34520978807,0.0,1.0
2013-08-27,67.22,68.25,66.73,68.03,2300,58.1404795117665,59.0313556482901,57.7166646507018,58.841071424955,2659.17999470078,0.0,1.0
2013-08-28,67.65,68.48,67.58,67.58,1000,58.5123986755579,59.2302891545041,58.4518536954058,58.4518536954058,1156.1652150873,0.0,1.0
2013-08-29,67.2,68.9,67.2,68.15,1300,58.1231809460087,59.5935590354167,58.1231809460087,58.9448628195014,1503.01477961349,0.0,1.0
2013-08-30,66.2,68.26,66.2,67.8,2200,57.2582526581217,59.040004931169,57.2582526581217,58.642137918741,2543.56347319205,0.0,1.0
2013-09-03,66.99,67.66,66.7,67.16,4500,57.9415460055525,58.5210479584368,57.6907168020652,58.0885838144933,5202.74346789283,0.0,1.0
2013-09-04,66.735,67.5,66.01,66.89,1900,57.7209892921413,58.3826594323749,57.0939162834232,57.8550531767638,2196.71390866586,0.0,1.0
2013-09-05,70.1,70.1,66.65,66.65,10000,60.6314729808811,60.6314729808811,57.6474703876709,57.6474703876709,11561.652150873,0.0,1.0
2013-09-06,74.46,77.0,69.565,69.65,7900,64.4025603160686,66.5994781673017,60.1687363468616,60.242255251332,9133.70519918964,0.0,1.0
2013-09-09,72.9,74.25,72.9,74.25,1700,63.0532721869648,64.2209253756123,63.0532721869648,64.2209253756123,1965.4808656484,0.0,1.0
2013-09-10,71.56,72.5,71.56,72.47,1200,61.8942682811962,62.70730087181,61.8942682811962,62.6813530231734,1387.39825810476,0.0,1.0
2013-09-11,70.55,72.7,70.16,72.0,5300,61.0206907104303,62.8802865293874,60.6833686781544,62.2748367278665,6127.67563996267,0.0,1.0
2013-09-12,69.95,71.5,69.701,71.42,4700,60.5017337376981,61.842372583923,60.2863665940142,61.773178320892,5433.97651091029,0.0,1.0
2013-09-13,69.27,70.84,68.77,70.84,4200,59.9135825019349,61.2715199139176,59.4811183579914,61.2715199139176,4855.89390336664,0.0,1.0
2013-09-16,69.6,69.95,69.05,69.75,3300,60.1990088369376,60.5017337376981,59.7232982785998,60.3287480801207,3815.34520978808,0.0,1.0
2013-09-17,68.42,69.58,68.0,69.58,1900,59.1783934572309,60.1817102711799,58.8151235763184,60.1817102711799,2196.71390866586,0.0,1.0
2013-09-18,68.24,68.67,67.4,68.31,2500,59.0227063654113,59.3946255292027,58.2961666035862,59.0832513455634,2890.41303771824,0.0,1.0
2013-09-19,66.81,67.64,66.68,67.62,2800,57.7858589137328,58.503749392679,57.6734182363075,58.4864508269213,3237.26260224443,0.0,1.0
2013-09-20,67.02,69.53,66.71,66.71,3000,57.9674938541891,60.1384638567855,57.6993660849441,57.6993660849441,3468.49564526188,0.0,1.0
2013-09-23,67.65,68.175,67.24,67.24,3600,58.5123986755579,58.9664860266986,58.1577780775242,58.1577780775242,4162.19477431427,0.0,1.0
2013-09-24,66.65,67.97,66.02,66.02,7000,57.6474703876709,58.7891757276818,57.102565566302,57.102565566302,8093.15650561107,0.0,1.0
2013-09-25,67.51,67.64,66.48,66.48,2200,58.3913087152537,58.503749392679,57.5004325787301,57.5004325787301,2543.56347319205,0.0,1.0
2013-09-26,67.34,67.595,66.57,67.34,2400,58.2442709063129,58.4648276197241,57.5782761246399,58.2442709063129,2774.79651620951,0.0,1.0
2013-09-27,67.13,67.312,66.82,66.82,500,58.0626359658566,58.2200529142521,57.7945081966117,57.7945081966117,578.082607543648,0.0,1.0
2013-09-30,69.91,69.91,66.5,66.68,4600,60.4671366061826,60.4671366061826,57.5177311444878,57.6734182363075,5318.35998940156,0.0,1.0
2013-10-01,67.5,68.98,66.64,68.98,2400,58.3826594323749,59.6627532984477,57.638821104792,59.6627532984477,2774.79651620951,0.0,1.0
2013-10-02,67.1,67.555,66.98,66.98,2900,58.03668811722,58.4302304882086,57.9328967226736,57.9328967226736,3352.87912375316,0.0,1.0
2013-10-03,67.04,67.4757,66.8,66.98,3000,57.9847924199468,58.3616416749792,57.7772096308539,57.9328967226736,3468.49564526189,0.0,1.0
2013-10-04,67.59,69.5,67.21,67.5,6100,58.4605029782847,60.1125160081489,58.1318302288876,58.3826594323749,7052.6078120325,0.0,1.0
2013-10-07,68.51,69.524,67.33,68.12,5300,59.2562370031408,60.1332742870582,58.2356216234341,58.9189149708648,6127.67563996266,0.0,1.0
2013-10-08,68.55,68.68,68.28,68.28,1400,59.5243647723857,59.6372483233764,59.2899143203282,59.2899143203282,1612.28096035931,0.27,1.0
2013-10-09,68.69,68.69,68.69,68.69,400,59.6459316734526,59.6459316734526,59.6459316734526,59.6459316734526,460.651702959803,0.0,1.0
2013-10-10,69.65,69.75,69.18,69.18,700,60.4795332807683,60.5663667815303,60.0714158271867,60.0714158271867,806.140480179655,0.0,1.0
2013-10-11,69.98,69.98,68.7,69.9799,1400,60.7660838332831,60.7660838332831,59.6546150235288,60.7659969997823,1612.28096035931,0.0,1.0
2013-10-14,69.66,70.08,69.66,70.0,600,60.4882166308445,60.8529173340451,60.4882166308445,60.7834505334355,690.977554439705,0.0,1.0
2013-10-15,69.33,69.96,68.5,68.5,1200,60.2016660783297,60.7487171331306,59.4809480220047,59.4809480220047,1381.95510887941,0.0,1.0
2013-10-16,71.85,71.85,69.95,69.95,2000,62.3898702975334,62.3898702975334,60.7400337830544,60.7400337830544,2303.25851479902,0.0,1.0
2013-10-17,70.22,72.69,70.0,71.76,800,60.974484235112,63.1192717039346,60.7834505334355,62.3117201468476,921.303405919606,0.0,1.0
2013-10-18,72.78,72.78,70.5,70.5,4000,63.1974218546205,63.1974218546205,61.2176180372457,61.2176180372457,4606.51702959803,0.0,1.0
2013-10-21,72.46,73.36,72.45,73.36,1100,62.9195546521819,63.7010561590404,62.9108713021057,63.7010561590404,1266.79218313946,0.0,1.0
2013-10-22,72.49,73.23,72.49,73.21,1100,62.9456047024105,63.5881726080497,62.9456047024105,63.5708059078973,1266.79218313946,0.0,1.0
2013-10-23,73.0,73.5,72.98,72.98,1200,63.388455556297,63.8226230601072,63.3710888561446,63.3710888561446,1381.95510887941,0.0,1.0
2013-10-24,72.52,72.52,72.11,72.11,300,62.9716547526391,62.9716547526391,62.6156373995147,62.6156373995147,345.488777219853,0.0,1.0
2013-10-25,72.46,72.49,72.46,72.49,600,62.9195546521819,62.9456047024105,62.9195546521819,62.9456047024105,690.977554439705,0.0,1.0
2013-10-28,72.5,73.4,72.5,73.4,600,62.9542880524867,63.7357895593452,62.9542880524867,63.7357895593452,690.977554439705,0.0,1.0
2013-10-29,71.36,71.36,71.36,71.36,300,61.9643861437994,61.9643861437994,61.9643861437994,61.9643861437994,345.488777219852,0.0,1.0
2013-10-30,73.15,73.15,71.4,71.4,1700,63.5187058074401,63.5187058074401,61.9991195441042,61.9991195441042,1957.76973757916,0.0,1.0
2013-10-31,72.72,72.98,72.34,72.34,2200,63.1453217541632,63.3710888561446,62.8153544512675,62.8153544512675,2533.58436627892,0.0,1.0
2013-11-01,71.62,72.86,70.35,72.86,1391,62.1901532457807,63.2668886552301,61.0873677861026,63.2668886552301,1601.91629704271,0.0,1.0
2013-11-04,72.97,73.48,72.97,73.48,1000,63.3624055060684,63.8052563599548,63.3624055060684,63.8052563599548,1151.62925739951,0.0,1.0
2013-11-05,72.7,72.7,72.5,72.5,300,63.1279550540108,63.1279550540108,62.9542880524867,62.9542880524867,345.488777219853,0.0,1.0
2013-11-06,72.65,72.9999,72.64,72.9999,1200,63.0845383036298,63.3883687227962,63.0758549535536,63.3883687227962,1381.95510887941,0.0,1.0
2013-11-07,72.7,72.7,72.7,72.7,200,63.1279550540108,63.1279550540108,63.1279550540108,63.1279550540108,230.325851479902,0.0,1.0
2013-11-08,72.88,72.88,72.88,72.88,400,63.2842553553825,63.2842553553825,63.2842553553825,63.2842553553825,460.651702959803,0.0,1.0
2013-11-11,72.87,72.87,72.87,72.87,100,63.2755720053063,63.2755720053063,63.2755720053063,63.2755720053063,115.162925739951,0.0,1.0
2013-11-12,72.94,72.94,72.75,72.8,900,63.3363554558398,63.3363554558398,63.1713718043919,63.2147885547729,1036.46633165956,0.0,1.0
2013-11-13,73.45,74.0,72.75,72.75,4900,63.7792063097262,64.2567905639175,63.1713718043919,63.1713718043919,5642.98336125759,0.0,1.0
2013-11-14,74.82,74.83,73.89,73.94,5100,64.9688252701663,64.9775086202425,64.1612737130792,64.2046904634603,5873.30921273749,0.0,1.0
2013-11-15,74.0,74.41,74.0,74.34,2200,64.2567905639175,64.6128079170419,64.2567905639175,64.5520244665085,2533.58436627892,0.0,1.0
2013-11-18,73.27,73.89,73.03,73.55,1400,63.6229060083545,64.1612737130792,63.4145056065256,63.8660398104883,1612.28096035931,0.0,1.0
2013-11-19,73.65,73.88,73.08,73.19,3800,63.9528733112503,64.152590363003,63.4579223569066,63.5534392077449,4376.19117811813,0.0,1.0
2013-11-20,73.0,74.0599,72.99,73.35,3700,63.388455556297,64.308803830874,63.3797722062208,63.6923728089642,4261.02825237818,0.0,1.0
2013-11-21,73.7,74.4,73.01,73.02,4000,63.9962900616313,64.6041245669657,63.3971389063732,63.4058222564494,4606.51702959803,0.0,1.0
2013-11-22,77.3,78.0,73.201,73.34,7800,67.1222960890652,67.7301305943995,63.5629908928287,63.683689458888,8982.70820771616,0.0,1.0
2013-11-25,78.56,79.56,77.5,77.8,3000,68.216398198667,69.0847332062875,67.2959630905893,67.5564635928754,3454.88777219852,0.0,1.0
2013-11-26,78.45,79.1,78.45,79.1,2000,68.1208813478288,68.6852991027821,68.1208813478288,68.6852991027821,2303.25851479901,0.0,1.0
2013-11-27,78.56,79.1,78.2,79.1,2800,68.216398198667,68.6852991027821,67.9037975959236,68.6852991027821,3224.56192071862,0.0,1.0
2013-11-29,79.09,79.09,78.03,78.03,600,68.6766157527059,68.6766157527059,67.7561806446281,67.7561806446281,690.977554439704,0.0,1.0
2013-12-02,78.17,78.75,77.5,78.75,2800,67.877747545695,68.3813818501149,67.2959630905893,68.3813818501149,3224.56192071862,0.0,1.0
2013-12-03,78.08,78.74,77.46,78.71,13300,67.7995973950092,68.3726985000387,67.2612296902844,68.3466484498101,15316.6691234134,0.0,1.0
2013-12-04,78.88,78.88,77.34,78.6,11700,68.4942654011056,68.4942654011056,67.15702948937,68.2511315989718,13474.0623115742,0.0,1.0
2013-12-05,77.99,78.66,77.84,78.66,2700,67.7214472443233,68.303231699429,67.5911969931802,68.303231699429,3109.39899497867,0.0,1.0
2013-12-06,77.8,78.52,77.3,78.52,4800,67.5564635928754,68.1816647983622,67.1222960890652,68.1816647983622,5527.82043551764,0.0,1.0
2013-12-09,77.53,77.53,76.64,77.3,4500,67.3220131408179,67.3220131408179,66.5491949840356,67.1222960890652,5182.33165829778,0.0,1.0
2013-12-10,77.16,77.49,76.71,77.23,7400,67.0007291879983,67.2872797405131,66.6099784345691,67.0615126385317,8522.05650475636,0.0,1.0
2013-12-11,77.12,77.25,76.522,76.82,2100,66.9659957876935,67.0788793386841,66.4467314531364,66.7054952854073,2418.42144053897,0.0,1.0
2013-12-12,77.88,77.88,76.751,77.25,2900,67.6259303934851,67.6259303934851,66.6455801698815,67.0788793386841,3339.72484645857,0.0,1.0
2013-12-13,77.98,78.0,77.0,77.47,10000,67.7127638942471,67.7301305943995,66.861795586779,67.2699130403606,11516.2925739951,0.0,1.0
2013-12-16,78.5,78.52,77.83,77.83,2600,68.1642980982098,68.1816647983622,67.582513643104,67.582513643104,2994.23606923872,0.0,1.0
2013-12-17,78.1,78.98,77.7,77.86,10800,67.8169640951616,68.5810989018676,67.4696300921134,67.6085636933327,12437.5959799147,0.0,1.0
2013-12-18,78.72,79.0,77.98,78.42,7900,68.3553317998863,68.59846560202,67.7127638942471,68.0948312976001,9097.87113345611,0.0,1.0
2013-12-19,78.31,78.98,78.04,78.73,8700,67.9993144467619,68.5810989018676,67.7648639947043,68.3640151499625,10019.1745393757,0.0,1.0
2013-12-20,79.11,79.1147,77.651,77.88,27200,68.6939824528583,68.6980636273941,67.42708167674,67.6259303934851,31324.3158012666,0.0,1.0
2013-12-23,79.09,79.09,78.75,79.07,3900,68.6766157527059,68.6766157527059,68.3813818501149,68.6592490525535,4491.35410385808,0.0,1.0
2013-12-24,78.99,79.08,78.74,79.06,2700,68.5897822519438,68.6679324026297,68.3726985000387,68.6505657024773,3109.39899497867,0.0,1.0
2013-12-26,78.99,78.9999,78.3,78.5,10400,68.5897822519438,68.5983787685193,67.9906310966857,68.1642980982098,11976.9442769549,0.0,1.0
2013-12-27,78.6,78.9,78.2,78.82,3900,68.2511315989718,68.511632101258,67.9037975959236,68.4421653006483,4491.35410385808,0.0,1.0
2013-12-30,78.43,78.97,78.28,78.97,2600,68.1035146476763,68.5724155517914,67.9732643965333,68.5724155517914,2994.23606923872,0.0,1.0
2013-12-31,78.49,79.1,78.41,78.86,1800,68.1556147481336,68.6852991027821,68.0861479475239,68.4768987009532,2072.93266331911,0.0,1.0
2014-01-02,78.13,78.55,77.64,78.48,4000,67.8430141453902,68.2077148485908,67.4175299916561,68.1469313980574,4606.51702959803,0.0,1.0
2014-01-03,78.2,78.6,77.74,78.6,1500,67.9037975959236,68.2511315989718,67.5043634924182,68.2511315989718,1727.44388609926,0.0,1.0
2014-01-06,78.2,78.2,77.18,77.5,3900,67.9037975959236,67.9037975959236,67.0180958881507,67.2959630905893,4491.35410385808,0.0,1.0
2014-01-07,78.2,78.2,77.32,77.75,6700,67.9037975959236,67.9037975959236,67.1396627892176,67.5130468424944,7715.9160245767,0.0,1.0
2014-01-08,78.0,78.01,77.67,78.0,4000,68.2077148485908,68.2164594274175,67.9191437473083,68.2077148485908,4574.26261373197,0.55,1.0
2014-01-09,78.04,78.2,77.5065,77.73,3400,68.2426931638978,68.3826064251257,67.7761698834911,67.9716112202688,3888.12322167218,0.0,1.0
2014-01-10,78.5,79.06,77.5,77.95,4100,68.6449437899279,69.1346402042255,67.7704859072537,68.1639919544571,4688.61917907527,0.0,1.0
2014-01-13,78.06,78.85,77.875,78.02,3200,68.2601823215513,68.9510040488639,68.0984076132565,68.2252040062443,3659.41009098558,0.0,1.0
2014-01-14,78.3,78.72,78.08,78.25,1400,68.4700522133931,68.8373245241163,68.2776714792047,68.4263293192594,1600.99191480619,0.0,1.0
2014-01-15,78.83,78.83,78.22,78.22,1200,68.9335148912104,68.9335148912104,68.4000955827791,68.4000955827791,1372.27878411959,0.0,1.0
2014-01-16,78.4,78.99,78.2,78.33,1400,68.5574980016605,69.0734281524383,68.3826064251257,68.4962859498733,1600.99191480619,0.0,1.0
2014-01-17,78.6,78.75,78.37,78.75,1700,68.7323895781953,68.8635582605965,68.5312642651803,68.8635582605965,1944.06161083609,0.0,1.0
2014-01-21,78.73,78.75,77.59,77.59,4200,68.846069102943,68.8635582605965,67.8491871166944,67.8491871166944,4802.97574441857,0.0,1.0
2014-01-22,78.71,78.88,78.154,78.88,2400,68.8285799452895,68.9772377853441,68.3423813625226,68.9772377853441,2744.55756823918,0.0,1.0
2014-01-23,78.33,78.59,78.1,78.13,2000,68.4962859498733,68.7236449993686,68.2951606368582,68.3213943733384,2287.13130686599,0.0,1.0
2014-01-24,78.34,78.5,78.26,78.26,1700,68.5050305287,68.6449437899279,68.4350738980861,68.4350738980861,1944.06161083609,0.0,1.0
2014-01-27,78.64,78.7,78.22,78.3,5200,68.7673678935023,68.8198353664628,68.4000955827791,68.4700522133931,5946.54139785157,0.0,1.0
2014-01-28,78.36,78.99,78.36,78.99,1500,68.5225196863535,69.0734281524383,68.5225196863535,69.0734281524383,1715.34848014949,0.0,1.0
2014-01-29,78.25,78.5,77.27,78.38,4600,68.4263293192594,68.6449437899279,67.5693605942386,68.540008844007,5260.40200579177,0.0,1.0
2014-01-30,78.7,79.1,77.92,77.92,5800,68.8198353664628,69.1696185195325,68.1377582179769,68.1377582179769,6632.68078991136,0.0,1.0
2014-01-31,78.58,78.7,78.25,78.7,3300,68.7149004205419,68.8198353664628,68.4263293192594,68.8198353664628,3773.76665632887,0.0,1.0
2014-02-03,78.65,78.89,77.85,78.79,4500,68.7761124723291,68.9859823641709,68.0765461661897,68.8985365759035,5146.04544044847,0.0,1.0
2014-02-04,78.59,78.59,78.2,78.31,4500,68.7236449993686,68.7236449993686,68.3826064251257,68.4787967922198,5146.04544044847,0.0,1.0
2014-02-05,78.25,78.2571,78.0,78.0,3000,68.4263293192594,68.4325379702263,68.2077148485908,68.2077148485908,3430.69696029898,0.0,1.0
2014-02-06,77.49,78.25,77.49,78.25,3500,67.7617413284269,68.4263293192594,67.7617413284269,68.4263293192594,4002.47978701548,0.0,1.0
2014-02-07,77.56,78.0,77.49,77.49,3000,67.8229533802141,68.2077148485908,67.7617413284269,67.7617413284269,3430.69696029898,0.0,1.0
2014-02-10,77.11,77.89,76.39,77.65,2400,67.4294473330107,68.1115244814966,66.7998376574853,67.9016545896548,2744.55756823918,0.0,1.0
2014-02-11,76.92,77.6,76.0,76.0,2800,67.2633003353026,67.8579316955211,66.4587990832423,66.4587990832423,3201.98382961238,0.0,1.0
2014-02-12,76.8,76.8,76.8,76.8,400,67.1583653893817,67.1583653893817,67.1583653893817,67.1583653893817,457.426261373197,0.0,1.0
2014-02-13,77.57,77.57,76.7,76.7,5800,67.8316979590409,67.8316979590409,67.0709196011143,67.0709196011143,6632.68078991136,0.0,1.0
2014-02-14,77.01,77.96,77.0,77.0,1000,67.3420015447433,68.1727365332838,67.3332569659166,67.3332569659166,1143.56565343299,0.0,1.0
2014-02-18,77.65,77.7,77.6,77.6,1800,67.9016545896548,67.9453774837885,67.8579316955211,67.8579316955211,2058.41817617939,0.0,1.0
2014-02-19,77.51,77.96,77.42,77.96,3100,67.7792304860804,68.1727365332838,67.7005292766397,68.1727365332838,3545.05352564228,0.0,1.0
2014-02-20,78.26,78.59,77.32,77.32,11300,68.4350738980861,68.7236449993686,67.6130834883723,67.6130834883723,12922.2918837928,0.0,1.0
2014-02-21,78.44,78.56,77.86,77.95,4500,68.5924763169675,68.6974112628884,68.0852907450164,68.1639919544571,5146.04544044847,0.0,1.0
2014-02-24,78.56,78.57,78.3,78.45,2200,68.6974112628884,68.7061558417151,68.4700522133931,68.6012208957942,2515.84443755258,0.0,1.0
2014-02-25,78.57,78.57,78.4,78.55,1500,68.7061558417151,68.7061558417151,68.5574980016605,68.6886666840616,1715.34848014949,0.0,1.0
2014-02-26,78.57,78.57,78.57,78.57,400,68.7061558417151,68.7061558417151,68.7061558417151,68.7061558417151,457.426261373197,0.0,1.0
2014-02-27,78.56,78.59,78.56,78.59,700,68.6974112628884,68.7236449993686,68.6974112628884,68.7236449993686,800.495957403095,0.0,1.0
2014-02-28,78.3,81.0,78.3,81.0,3900,68.4700522133931,70.8310884966135,68.4700522133931,70.8310884966135,4459.90604838867,0.0,1.0
2014-03-03,78.45,78.59,78.1501,78.59,1500,68.6012208957942,68.7236449993686,68.3389709767802,68.7236449993686,1715.34848014949,0.0,1.0
2014-03-04,78.58,78.59,78.57,78.59,4500,68.7149004205419,68.7236449993686,68.7061558417151,68.7236449993686,5146.04544044847,0.0,1.0
2014-03-05,78.37,78.59,78.37,78.57,6600,68.5312642651803,68.7236449993686,68.5312642651803,68.7061558417151,7547.53331265775,0.0,1.0
2014-03-06,77.54,78.37,77.1,77.12,4900,67.8054642225607,68.5312642651803,67.420702754184,67.4381919118375,5603.47170182166,0.0,1.0
2014-03-07,78.3,78.5899,77.1,78.5899,3400,68.4700522133931,68.7235575535803,67.420702754184,68.7235575535803,3888.12322167217,0.0,1.0
2014-03-10,78.32,78.49,78.32,78.47,800,68.4875413710466,68.6361992111012,68.4875413710466,68.6187100534477,914.852522746394,0.0,1.0
2014-03-11,78.11,78.32,78.11,78.32,900,68.303905215685,68.4875413710466,68.303905215685,68.4875413710466,1029.20908808969,0.0,1.0
2014-03-12,78.4,78.5,77.12,78.5,1600,68.5574980016605,68.6449437899279,67.4381919118375,68.6449437899279,1829.70504549279,0.0,1.0
2014-03-13,78.01,78.5,77.8,77.8,2600,68.2164594274175,68.6449437899279,68.0328232720559,68.0328232720559,2973.27069892578,0.0,1.0
2014-03-14,78.1,78.1,78.1,78.1,474,68.2951606368582,68.2951606368582,68.2951606368582,68.2951606368582,542.050119727239,0.0,1.0
2014-03-17,78.15,78.59,77.9,77.9,3200,68.338883530992,68.7236449993686,68.1202690603234,68.1202690603234,3659.41009098557,0.0,1.0
2014-03-18,78.58,78.58,78.58,78.58,600,68.7149004205419,68.7149004205419,68.7149004205419,68.7149004205419,686.139392059795,0.0,1.0
2014-03-19,78.47,78.59,78.46,78.59,1200,68.6187100534477,68.7236449993686,68.6099654746209,68.7236449993686,1372.27878411959,0.0,1.0
2014-03-20,78.39,78.54,78.39,78.54,254,68.5487534228338,68.6799221052349,68.5487534228338,68.6799221052349,290.46567597198,0.0,1.0
2014-03-21,77.96,78.39,77.62,78.39,1700,68.1727365332838,68.5487534228338,67.8754208531746,68.5487534228338,1944.06161083609,0.0,1.0
2014-03-24,78.0,78.02,76.1,76.1,1700,68.2077148485908,68.2252040062443,66.5462448715097,66.5462448715097,1944.06161083609,0.0,1.0
2014-03-25,78.45,78.58,76.23,76.23,1000,68.6012208957942,68.7149004205419,66.6599243962574,66.6599243962574,1143.56565343299,0.0,1.0
2014-03-26,77.7,77.7,77.52,77.52,1400,67.9453774837885,67.9453774837885,67.7879750649072,67.7879750649072,1600.99191480619,0.0,1.0
2014-03-27,77.73,77.84,77.7001,77.7001,800,67.9716112202688,68.0678015873629,67.9454649295768,67.9454649295768,914.852522746394,0.0,1.0
2014-03-28,77.89,77.89,77.81,77.81,1100,68.1115244814966,68.1115244814966,68.0415678508827,68.0415678508827,1257.92221877629,0.0,1.0
2014-03-31,78.5,78.55,77.91,77.91,2300,68.6449437899279,68.6886666840616,68.1290136391501,68.1290136391501,2630.20100289588,0.0,1.0
2014-04-01,77.18,77.33,76.81,77.33,1200,67.4906593847979,67.6218280671991,67.1671099682085,67.6218280671991,1372.27878411959,0.0,1.0
2014-04-02,75.64,77.97,75.53,77.97,1742,66.1439942454796,68.1814811121106,66.0478038783854,68.1814811121106,1992.09136828027,0.0,1.0
2014-04-03,73.33,76.5,73.03,76.0,1900,64.1239965365021,66.8960280245794,63.8616591716998,66.4587990832423,2172.77474152269,0.0,1.0
2014-04-04,72.23,73.51,72.23,73.51,1700,63.1620928655604,64.2813989553835,63.1620928655604,64.2813989553835,1944.06161083609,0.0,1.0
2014-04-07,70.44,72.3,70.44,72.3,660,61.5968132555735,63.2233049173476,61.5968132555735,63.2233049173476,754.753331265776,0.0,1.0
2014-04-08,70.5,71.0,68.47,70.0,4900,61.885384356856,62.324287792011,60.1034364101267,61.446480921701,5582.09347150527,0.27,1.0
2014-04-09,72.0,73.81,70.5,73.81,1900,63.2020946623211,64.7909250975822,61.885384356856,64.7909250975822,2164.4852236449,0.0,1.0
2014-04-10,70.2,73.95,70.0,73.95,4400,61.622042295763,64.9138180594256,61.446480921701,64.9138180594256,5012.49209686187,0.0,1.0
2014-04-11,70.17,70.649,69.1,70.0,5100,61.5957080896537,62.0161775805322,60.656454738422,61.446480921701,5809.93402136262,0.0,1.0
2014-04-14,75.7,77.89,72.2,77.89,2400,66.4499800824681,68.372377128447,63.3776560363831,68.372377128447,2734.08659828829,0.0,1.0
2014-04-15,74.7,75.0,74.0,74.0,1300,65.5721732121581,65.8355152732511,64.9577084029411,64.9577084029411,1480.96357407282,0.0,1.0
2014-04-16,75.5,76.0,74.11,76.0,1200,66.2744187084061,66.7133221435611,65.0542671586752,66.7133221435611,1367.04329914415,0.0,1.0
2014-04-17,74.06,75.89,74.02,74.31,1300,65.0103768151597,66.616763387827,64.9752645403473,65.2298285327372,1480.96357407282,0.0,1.0
2014-04-21,73.49,74.97,72.55,74.0,1700,64.510026899083,65.8091810671418,63.6848884409916,64.9577084029411,1936.64467378754,0.0,1.0
2014-04-22,73.67,74.4999,72.75,74.4999,3100,64.6680321357388,65.3965240574091,63.8604498150536,65.3965240574091,3531.52852278904,0.0,1.0
2014-04-23,72.64,74.0,68.41,73.75,2700,63.7638910593195,64.9577084029411,60.0507679979081,64.7382566853636,3075.84742307433,0.0,1.0
2014-04-24,70.93,72.7,68.62,72.7,3400,62.2628413110893,63.8165594715381,60.2351074406732,63.8165594715381,3873.28934757508,0.0,1.0
2014-04-25,68.8,69.96,68.01,69.55,4200,60.393112677329,61.4113686468886,59.6996452497841,61.0514678300615,4784.65154700451,0.0,1.0
2014-04-28,69.0,70.5,68.6,70.5,2100,60.568674051391,61.885384356856,60.217551303267,61.885384356856,2392.32577350226,0.0,1.0
2014-04-29,69.9,69.95,69.5,69.56,1800,61.35870023467,61.4025905781855,61.007577486546,61.0602458987646,2050.56494871622,0.0,1.0
2014-04-30,69.51,72.0,69.12,71.0,24900,61.0163555552491,63.2020946623211,60.6740108758282,62.324287792011,28366.148457241,0.0,1.0
2014-05-01,70.4,73.58,68.95,68.95,6600,61.797603669825,64.5890295174109,60.5247837078755,60.5247837078755,7518.73814529281,0.0,1.0
2014-05-02,71.75,71.99,69.91,70.3,2200,62.9826429447435,63.193316593618,61.3674783033731,61.709822982794,2506.24604843094,0.0,1.0
2014-05-05,70.7,70.7,70.15,70.15,1000,62.060945730918,62.060945730918,61.5781519522475,61.5781519522475,1139.20274928679,0.0,1.0
2014-05-06,72.01,74.0,70.52,72.4,8100,63.2108727310242,64.9577084029411,61.9029404942622,63.5532174104451,9227.54226922298,0.0,1.0
2014-05-07,71.19,72.18,70.21,72.18,1500,62.4910710973699,63.3600998989769,61.6308203644661,63.3600998989769,1708.80412393018,0.0,1.0
2014-05-08,70.28,71.6,70.03,71.2,1300,61.6922668453878,62.850971914197,61.4728151278103,62.499849166073,1480.96357407283,0.0,1.0
2014-05-09,70.64,71.99,70.06,70.22,2800,62.0082773186994,63.193316593618,61.4991493339196,61.6395984331692,3189.76769800301,0.0,1.0
2014-05-12,72.29,72.29,71.16,71.5,1800,63.456658654711,63.456658654711,62.4647368912606,62.763191227166,2050.56494871622,0.0,1.0
2014-05-13,71.8,73.03,71.25,71.25,2900,63.026533288259,64.1062357387404,62.5437395095885,62.5437395095885,3303.68797293169,0.0,1.0
2014-05-14,70.05,71.03,69.9,71.03,12600,61.4903712652165,62.3506219981203,61.35870023467,62.3506219981203,14353.9546410135,0.0,1.0
2014-05-15,69.75,70.35,68.5,70.35,4600,61.2270292041235,61.7537133263095,60.129770616236,61.7537133263095,5240.33264671923,0.0,1.0
2014-05-16,70.79,70.94,68.72,70.0,3500,62.1399483492459,62.2716193797924,60.3228881277042,61.446480921701,3987.20962250376,0.0,1.0
2014-05-19,72.3,72.88,68.93,68.93,6100,63.4654367234141,63.9745647081939,60.5072275704693,60.5072275704693,6949.1367706494,0.0,1.0
2014-05-20,73.81,74.38,71.95,72.015,5600,64.7909250975822,65.2912750136589,63.1582043188056,63.2152617653757,6379.53539600601,0.0,1.0
2014-05-21,73.5,73.9,72.5,73.7,7200,64.5188049677861,64.8699277159101,63.6409980974761,64.6943663418481,8202.25979486487,0.0,1.0
2014-05-22,73.42,73.94,72.75,73.51,2400,64.4485804181613,64.9050399907225,63.8604498150536,64.5275830364892,2734.08659828829,0.0,1.0
2014-05-23,74.74,74.74,72.75,72.79,1500,65.6072854869705,65.6072854869705,63.8604498150536,63.895562089866,1708.80412393018,0.0,1.0
2014-05-27,74.25,74.25,73.05,73.05,2000,65.1771601205186,65.1771601205186,64.1237918761466,64.1237918761466,2278.40549857358,0.0,1.0
2014-05-28,72.89,73.6,72.2901,72.2901,3000,63.983342776897,64.6065856548171,63.456746435398,63.456746435398,3417.60824786036,0.0,1.0
2014-05-29,74.0,74.0,72.71,74.0,5500,64.9577084029411,64.9577084029411,63.8253375402412,64.9577084029411,6265.61512107734,0.0,1.0
2014-05-30,72.79,74.6,72.71,74.6,1600,63.895562089866,65.4843925251271,63.8253375402412,65.4843925251271,1822.72439885886,0.0,1.0
2014-06-02,73.02,74.95,72.01,73.03,2000,64.0974576700373,65.7916249297356,63.2108727310242,64.1062357387404,2278.40549857358,0.0,1.0
2014-06-03,72.97,73.0,71.55,72.95,4000,64.0535673265218,64.0799015326311,62.8070815706815,64.0360111891156,4556.81099714715,0.0,1.0
2014-06-04,73.97,74.7,72.5,72.99,6200,64.9313741968318,65.5721732121581,63.6409980974761,64.071123463928,7063.05704557809,0.0,1.0
2014-06-05,74.64,75.44,72.2,72.2,2000,65.5195047999395,66.2217502961875,63.3776560363831,63.3776560363831,2278.40549857358,0.0,1.0
2014-06-06,74.09,74.64,74.09,74.64,1500,65.036711021269,65.5195047999395,65.036711021269,65.5195047999395,1708.80412393018,0.0,1.0
2014-06-09,74.9,75.552,74.21,75.552,1400,65.7477345862201,66.3200646656622,65.1420478457062,66.3200646656622,1594.8838490015,0.0,1.0
2014-06-10,75.44,75.79,74.3201,74.3201,1200,66.2217502961875,66.528982700796,65.2386943821273,65.2386943821273,1367.04329914415,0.0,1.0
2014-06-11,76.25,76.25,75.2,75.79,1800,66.9327738611386,66.9327738611386,66.0110766473131,66.528982700796,2050.56494871622,0.0,1.0
2014-06-12,76.87,77.2885,76.25,76.2552,2300,67.4770141207308,67.8443762959556,66.9327738611386,66.9373384568642,2620.16632335961,0.0,1.0
2014-06-13,77.44,77.44,77.44,77.44,1000,67.9773640368075,67.9773640368075,67.9773640368075,67.9773640368075,1139.20274928679,0.0,1.0
2014-06-16,77.84,78.59,75.0,78.0,6100,68.3284867849315,68.9868419376641,65.8355152732511,68.4689358841811,6949.13677064941,0.0,1.0
2014-06-17,76.47,78.1,76.01,78.1,2300,67.1258913726068,68.5567165712121,66.7221002122642,68.5567165712121,2620.16632335961,0.0,1.0
2014-06-18,75.6,75.8,74.79,75.58,2700,66.3621993954371,66.5377607694991,65.651175830486,66.3446432580309,3075.84742307433,0.0,1.0
2014-06-19,75.2,75.21,74.65,74.65,3100,66.0110766473131,66.0198547160162,65.5282828686426,65.5282828686426,3531.52852278904,0.0,1.0
2014-06-20,74.88,77.54,74.85,76.04,10400,65.7301784488139,68.0651447238385,65.7038442427046,66.7484344183735,11847.7085925826,0.0,1.0
2014-06-23,74.04,75.95,73.61,74.85,5600,64.9928206777535,66.6694318000456,64.6153637235202,65.7038442427046,6379.53539600601,0.0,1.0
2014-06-24,72.69,74.74,71.25,74.04,6200,63.807781402835,65.6072854869705,62.5437395095885,64.9928206777535,7063.05704557808,0.0,1.0
2014-06-25,72.59,74.47,71.32,74.47,8200,63.720000715804,65.3702776319868,62.6051859905102,65.3702776319868,9341.46254415166,0.0,1.0
2014-06-26,73.4,74.5,71.9,72.15,5900,64.4310242807551,65.3966118380961,63.1143139752901,63.3337656928676,6721.29622079205,0.0,1.0
2014-06-27,76.05,76.05,72.0,73.11,188500,66.7572124870766,66.7572124870766,63.2020946623211,64.1764602883652,214739.71824056,0.0,1.0
2014-06-30,79.4,80.0,75.5,76.1,12600,69.6978655026152,70.2245496248012,66.2744187084061,66.8011028305921,14353.9546410135,0.0,1.0
2014-07-01,82.19,88.89,79.5005,79.95,11400,72.1469466707801,78.0282527018572,69.7860850930813,70.1806592812857,12986.9113418694,0.0,1.0
2014-07-02,80.905,81.99,79.19,79.19,6000,71.0189648424317,71.9713852967181,69.5135260598501,69.5135260598501,6835.21649572073,0.0,1.0
2014-07-03,81.21,81.21,81.21,81.21,23,71.2866959378763,71.2866959378763,71.2866959378763,71.2866959378763,26.2016632335961,0.0,1.0
2014-07-07,80.5,80.5,79.56,79.56,2500,70.6634530599562,70.6634530599562,69.8383146018648,69.8383146018648,2848.00687321697,0.0,1.0
2014-07-08,79.2,82.29,78.53,82.29,3300,69.7593119835369,72.4809821101673,69.1691763897367,72.4809821101673,3746.59658429086,0.27,1.0
2014-07-09,79.39,79.39,79.09,79.38,400,69.9266638683459,69.9266638683459,69.6624240502264,69.9178558744085,454.132919307983,0.0,1.0
2014-07-10,81.39,81.88,80.6,80.97,2800,71.6882626558089,72.1198543587374,70.992431134761,71.3183269104417,3178.93043515589,0.0,1.0
2014-07-11,80.63,80.63,80.4,80.6,1200,71.018855116573,71.018855116573,70.8162712560147,70.992431134761,1362.39875792395,0.0,1.0
2014-07-14,80.55,83.1,80.24,81.3,3400,70.9483911650744,73.1944296190898,70.6753433530177,71.6089907103731,3860.12981411786,0.0,1.0
2014-07-15,80.32,81.4,79.0,79.55,2600,70.7458073045162,71.6970706497462,69.5831521047906,70.0675917713429,2951.86397550189,0.0,1.0
2014-07-16,81.0,83.51,79.77,80.4,6100,71.3447508922536,73.5555573705198,70.2613676379638,70.8162712560147,6925.52701944675,0.0,1.0
2014-07-17,81.92,82.0,81.0,81.0,3200,72.1550863344866,72.2255502859851,71.3447508922536,71.3447508922536,3633.06335446387,0.0,1.0
2014-07-18,82.0,82.0,81.61,81.91,2500,72.2255502859851,72.2255502859851,71.8820385224298,72.1462783405493,2838.3307456749,0.0,1.0
2014-07-21,81.87,82.05,81.64,82.0,13400,72.1110463648,72.2695902556717,71.9084625042418,72.2255502859851,15213.4527968175,0.0,1.0
2014-07-22,83.1,84.02,82.0,82.0,9700,73.1944296190898,74.0047650613228,72.2255502859851,72.2255502859851,11012.7232932186,0.0,1.0
2014-07-23,83.12,83.35,82.51,83.3,5500,73.2120456069645,73.4146294675227,72.6747579767882,73.3705894978361,6244.32764048477,0.0,1.0
2014-07-24,83.0,83.3,82.39,82.94,3800,73.1063496797167,73.3705894978361,72.5690620495404,73.0535017160928,4314.26273342584,0.0,1.0
2014-07-25,83.01,83.01,82.0,82.15,3000,73.115157673654,73.115157673654,72.2255502859851,72.3576701950449,3405.99689480988,0.0,1.0
2014-07-28,82.91,83.55,82.49,82.98,2400,73.0270777342808,73.590789346269,72.6571419889136,73.088733691842,2724.7975158479,0.0,1.0
2014-07-29,82.47,83.3,82.0,82.49,5200,72.639526001039,73.3705894978361,72.2255502859851,72.6571419889136,5903.72795100378,0.0,1.0
2014-07-30,83.29,83.29,81.55,83.25,2000,73.3617815038988,73.3617815038988,71.8291905588059,73.3265495281495,2270.66459653992,0.0,1.0
2014-07-31,82.58,82.58,81.54,82.5001,2300,72.7364139343494,72.7364139343494,71.8203825648686,72.6660380627903,2611.26428602091,0.0,1.0
2014-08-01,80.55,81.55,80.55,81.55,1700,70.9483911650744,71.8291905588059,70.9483911650744,71.8291905588059,1930.06490705893,0.0,1.0
2014-08-04,82.97,82.97,80.33,80.33,800,73.0799256979047,73.0799256979047,70.7546152984535,70.7546152984535,908.265838615967,0.0,1.0
2014-08-05,83.4,83.4,83.4,83.4,600,73.4586694372093,73.4586694372093,73.4586694372093,73.4586694372093,681.199378961975,0.0,1.0
2014-08-06,83.27,83.5,83.27,83.5,300,73.3441655160242,73.5467493765824,73.3441655160242,73.5467493765824,340.599689480988,0.0,1.0
2014-08-07,83.37,83.37,82.9,83.31,2100,73.4322454553973,73.4322454553973,73.0182697403435,73.3793974917734,2384.19782636692,0.0,1.0
2014-08-08,83.75,83.75,82.7501,83.23,1000,73.7669492250153,73.7669492250153,72.8862379112232,73.3089335402749,1135.33229826996,0.0,1.0
2014-08-11,83.19,84.01,83.19,84.01,900,73.2737015645257,73.9959570673855,73.2737015645257,73.9959570673855,1021.79906844296,0.0,1.0
2014-08-12,83.5,85.9,82.91,83.29,2900,73.5467493765824,75.6606679215381,73.0270777342808,73.3617815038988,3292.46366498288,0.0,1.0
2014-08-13,83.05,83.5,83.05,83.5,1700,73.1503896494032,73.5467493765824,73.1503896494032,73.5467493765824,1930.06490705893,0.0,1.0
2014-08-14,82.9,82.9,82.9,82.9,600,73.0182697403435,73.0182697403435,73.0182697403435,73.0182697403435,681.199378961976,0.0,1.0
2014-08-15,82.75,82.9,82.75,82.9,500,72.8861498312838,73.0182697403435,72.8861498312838,73.0182697403435,567.666149134979,0.0,1.0
2014-08-18,83.25,83.68,81.55,83.68,600,73.3265495281495,73.7052932674541,71.8291905588059,73.7052932674541,681.199378961976,0.0,1.0
2014-08-19,82.81,82.81,82.39,82.39,1700,72.9389977949077,72.9389977949077,72.5690620495404,72.5690620495404,1930.06490705893,0.0,1.0
2014-08-20,82.52,82.52,81.55,81.55,1100,72.6835659707255,72.6835659707255,71.8291905588059,71.8291905588059,1248.86552809696,0.0,1.0
2014-08-21,82.0,83.0,81.55,81.75,5600,72.2255502859851,73.1063496797167,71.8291905588059,72.0053504375523,6357.86087031177,0.0,1.0
2014-08-22,81.55,81.55,81.05,81.55,1500,71.8291905588059,71.8291905588059,71.3887908619402,71.8291905588059,1702.99844740494,0.0,1.0
2014-08-25,82.71,82.887,81.64,82.887,1000,72.8509178555345,73.006819348225,71.9084625042418,73.006819348225,1135.33229826996,0.0,1.0
2014-08-26,82.48,82.48,81.55,81.56,1200,72.6483339949763,72.6483339949763,71.8291905588059,71.8379985527433,1362.39875792395,0.0,1.0
2014-08-27,83.1,83.1,82.3,82.35,1172,73.1944296190898,73.1944296190898,72.4897901041046,72.5338300737912,1330.60945357239,0.0,1.0
2014-08-28,83.11,83.14,83.1,83.13,1200,73.2032376130271,73.2296615948391,73.1944296190898,73.2208536009018,1362.39875792395,0.0,1.0
2014-08-29,82.52,82.52,82.52,82.52,165,72.6835659707255,72.6835659707255,72.6835659707255,72.6835659707255,187.329829214543,0.0,1.0
2014-09-02,81.55,81.58,81.55,81.55,3200,71.8291905588059,71.8556145406179,71.8291905588059,71.8291905588059,3633.06335446387,0.0,1.0
2014-09-03,81.65,82.0,81.06,81.06,2000,71.9172704981791,72.2255502859851,71.3975988558775,71.3975988558775,2270.66459653992,0.0,1.0
2014-09-04,81.1,81.65,81.1,81.65,700,71.4328308316268,71.9172704981791,71.4328308316268,71.9172704981791,794.732608788971,0.0,1.0
2014-09-05,81.55,81.98,81.01,81.98,2200,71.8291905588059,72.2079342981105,71.3535588861909,72.2079342981105,2497.73105619391,0.0,1.0
2014-09-08,81.55,81.7,81.55,81.7,600,71.8291905588059,71.9613104678657,71.8291905588059,71.9613104678657,681.199378961976,0.0,1.0
2014-09-09,81.7,81.7,81.7,81.7,800,71.9613104678657,71.9613104678657,71.9613104678657,71.9613104678657,908.265838615967,0.0,1.0
2014-09-10,81.56,82.095,81.56,82.0,6400,71.8379985527433,72.3092262283896,71.8379985527433,72.2255502859851,7266.12670892773,0.0,1.0
2014-09-11,81.46,82.1,81.06,81.06,3100,71.7499186133701,72.3136302253583,71.3975988558775,71.3975988558775,3519.53012463687,0.0,1.0
2014-09-12,81.47,81.9899,81.47,81.66,1800,71.7587266073074,72.2166542121085,71.7587266073074,71.9260784921164,2043.59813688593,0.0,1.0
2014-09-15,81.48,81.75,81.48,81.75,700,71.7675346012447,72.0053504375523,71.7675346012447,72.0053504375523,794.732608788972,0.0,1.0
2014-09-16,81.55,81.9,81.55,81.75,1000,71.8291905588059,72.137470346612,71.8291905588059,72.0053504375523,1135.33229826996,0.0,1.0
2014-09-17,81.49,81.61,81.49,81.6,1500,71.7763425951821,71.8820385224298,71.7763425951821,71.8732305284925,1702.99844740494,0.0,1.0
2014-09-18,81.7,81.905,81.05,81.4,4500,71.9613104678657,72.1418743435806,71.3887908619402,71.6970706497462,5108.99534221481,0.0,1.0
2014-09-19,81.44,81.71,81.44,81.71,1500,71.7323026254955,71.970118461803,71.7323026254955,71.970118461803,1702.99844740494,0.0,1.0
2014-09-22,81.14,81.62,81.1,81.62,3300,71.468062807376,71.8908465163672,71.4328308316268,71.8908465163672,3746.59658429087,0.0,1.0
2014-09-23,80.62,81.89,80.55,81.225,3200,71.0100471226356,72.1286623526747,70.9483911650744,71.5429307558432,3633.06335446387,0.0,1.0
2014-09-24,81.26,81.78,81.26,81.78,1535,71.5737587346238,72.0317744193642,71.5737587346238,72.0317744193642,1742.73507784439,0.0,1.0
2014-09-25,81.25,81.25,81.25,81.25,193,71.5649507406865,71.5649507406865,71.5649507406865,71.5649507406865,219.119133566102,0.0,1.0
2014-09-26,81.14,81.25,81.14,81.14,570,71.468062807376,71.5649507406865,71.468062807376,71.468062807376,647.139410013877,0.0,1.0
2014-09-29,81.55,82.0,81.55,82.0,441,71.8291905588059,72.2255502859851,71.8291905588059,72.2255502859851,500.681543537052,0.0,1.0
2014-09-30,81.55,81.9,81.55,81.88,1161,71.8291905588059,72.137470346612,71.8291905588059,72.1198543587374,1318.12079829142,0.0,1.0
2014-10-01,81.27,81.55,81.18,81.55,723,71.5825667285611,71.8291905588059,71.5032947831253,71.8291905588059,820.84525164918,0.0,1.0
2014-10-02,81.27,81.27,81.27,81.27,197,71.5825667285611,71.5825667285611,71.5825667285611,71.5825667285611,223.660462759182,0.0,1.0
2014-10-03,81.75,81.75,81.75,81.75,100,72.0053504375523,72.0053504375523,72.0053504375523,72.0053504375523,113.533229826996,0.0,1.0
2014-10-06,81.66,81.66,81.5,81.5,600,71.9260784921164,71.9260784921164,71.7851505891194,71.7851505891194,681.199378961976,0.0,1.0
2014-10-07,81.87,81.87,81.87,81.87,255,72.1110463648,72.1110463648,72.1110463648,72.1110463648,289.50973605884,0.0,1.0
2014-10-08,81.86,81.86,81.55,81.55,618,72.3488622011076,72.3488622011076,72.0748804361143,72.0748804361143,699.243615737547,0.28,1.0
2014-10-09,81.86,81.86,81.86,81.86,75,72.3488622011076,72.3488622011076,72.3488622011076,72.3488622011076,84.8596621040712,0.0,1.0
2014-10-10,81.86,81.86,81.86,81.86,58,72.3488622011076,72.3488622011076,72.3488622011076,72.3488622011076,65.6248053604817,0.0,1.0
2014-10-13,81.87,81.87,81.87,81.87,34,72.357700322559,72.357700322559,72.357700322559,72.357700322559,38.469713487179,0.0,1.0
2014-10-14,81.45,81.85,80.975,80.975,675,71.9864992216004,72.3400240796561,71.5666884526592,71.5666884526592,763.736958936641,0.0,1.0
2014-10-15,81.84,81.84,80.26,81.22,2797,72.3311859582048,72.3311859582048,70.9347627688846,71.7832224282184,3164.69966540116,0.0,1.0
2014-10-16,81.85,82.13,81.455,82.1,5607,72.3400240796561,72.5874914802952,71.9909182823261,72.560977115941,6344.10833890037,0.0,1.0
2014-10-17,82.51,82.65,82.0,82.65,1597,72.9233400954481,73.0470737957676,72.4725959014271,73.0470737957676,1806.94507173603,0.0,1.0
2014-10-20,82.51,82.51,82.51,82.51,64,72.9233400954481,72.9233400954481,72.9233400954481,72.9233400954481,72.4135783288075,0.0,1.0
2014-10-21,80.98,82.44,80.56,82.44,5141,71.5711075133849,72.8614732452884,71.1999064124264,72.8614732452884,5816.84697169374,0.0,1.0
2014-10-22,80.98,80.98,80.98,80.98,0,71.5711075133849,71.5711075133849,71.5711075133849,71.5711075133849,0,0.0,1.0
2014-10-23,80.98,80.98,80.98,80.98,125,71.5711075133849,71.5711075133849,71.5711075133849,71.5711075133849,141.432770173452,0.0,1.0
2014-10-24,81.13,81.13,81.05,81.05,879,71.7036793351558,71.7036793351558,71.6329743635447,71.6329743635447,994.555239859715,0.0,1.0
2014-10-27,82.75,82.75,82.75,82.75,309,73.1354550102816,73.1354550102816,73.1354550102816,73.1354550102816,349.621807868773,0.0,1.0
2014-10-28,82.0,82.23,81.8,81.99,2389,72.4725959014271,72.6758726948091,72.2958334723992,72.4637577799757,2703.06310355502,0.0,1.0
2014-10-29,81.86,82.1,81.86,82.1,1940,72.3488622011076,72.560977115941,72.3488622011076,72.560977115941,2195.03659309198,0.0,1.0
2014-10-30,82.0001,82.7375,82.0001,82.7375,232,72.4726842826416,73.1244073584673,72.4726842826416,73.1244073584673,262.499221441927,0.0,1.0
2014-10-31,82.03,82.75,81.57,82.75,2701,72.4991102657812,73.1354550102816,72.0925566790171,73.1354550102816,3056.07929790795,0.0,1.0
2014-11-03,81.5501,82.09,81.55,81.55,885,72.0749688173289,72.5521389944896,72.0748804361143,72.0748804361143,1001.34401282804,0.0,1.0
2014-11-04,82.0,82.0,81.05,81.56,1172,72.4725959014271,72.4725959014271,71.6329743635447,72.0837185575657,1326.07365314629,0.0,1.0
2014-11-05,82.71,82.74,81.75,82.74,2131,73.100102524476,73.1266168888302,72.2516428651422,73.1266168888302,2411.14586591701,0.0,1.0
2014-11-06,82.72,82.73,81.408,81.408,775,73.1089406459274,73.1177787673788,71.9493791115046,71.9493791115046,876.883175075403,0.0,1.0
2014-11-07,83.67,83.67,82.71,82.715,627,73.9485621838098,73.9485621838098,73.100102524476,73.1045215852017,709.426775190036,0.0,1.0
2014-11-10,87.0,89.8,84.591,85.0,2622,76.8916566271238,79.366330633514,74.7625531694831,75.1240323368451,2966.69378715833,0.0,1.0
2014-11-11,86.2,88.7499,86.2,88.35,10461,76.1846069110124,78.4382394999032,76.1846069110124,78.084803023062,11836.2256702759,0.0,1.0
2014-11-12,86.27,88.27,86.2,86.21,550,76.2464737611721,78.0140980514508,76.1846069110124,76.1934450324637,622.304188763189,0.0,1.0
2014-11-13,87.87,87.87,87.87,87.87,492,77.6605731933951,77.6605731933951,77.6605731933951,77.6605731933951,556.679383402707,0.0,1.0
2014-11-14,87.42,87.42,87.42,87.42,387,77.2628577280824,77.2628577280824,77.2628577280824,77.2628577280824,437.875856457008,0.0,1.0
2014-11-17,86.34,86.34,86.34,86.34,264,76.3083406113319,76.3083406113319,76.3083406113319,76.3083406113319,298.706010606331,0.0,1.0
2014-11-18,90.77,90.77,86.33,87.61,1115,80.2236284142992,80.2236284142992,76.2995024898805,77.4307820356588,1261.58030994719,0.0,1.0
2014-11-19,88.75,89.01,88.095,88.095,5464,78.4383278811177,78.6681190388539,77.8594309260514,77.8594309260514,6182.30924982194,0.0,1.0
2014-11-20,88.43,88.99,88.25,88.99,375,78.1555079946731,78.6504427959511,77.996421808548,78.6504427959511,424.298310520356,0.0,1.0
2014-11-21,87.78,88.96,87.78,88.96,300,77.5810301003325,78.623928431597,77.5810301003325,78.623928431597,339.438648416285,0.0,1.0
2014-11-24,85.5,85.5,85.5,85.5,1532,75.5659384094148,75.5659384094148,75.5659384094148,75.5659384094148,1733.40003124583,0.0,1.0
2014-11-25,86.06,89.49,85.55,88.5,5998,76.0608732106928,79.0923488685208,75.6101290166718,78.2173748448329,6786.51004400293,0.0,1.0
2014-11-26,87.25,87.25,86.19,86.19,249,77.1126096634087,77.1126096634087,76.1757687895609,76.1757687895609,281.734078185516,0.0,1.0
2014-11-28,86.19,86.19,86.19,86.19,0,76.1757687895609,76.1757687895609,76.1757687895609,76.1757687895609,0,0.0,1.0
2014-12-01,85.5,86.1,85.5,86.1,109,75.5659384094148,76.0962256964984,75.5659384094148,76.0962256964984,123.32937559125,0.0,1.0
2014-12-02,85.5,85.5,85.0,85.0,56,75.5659384094148,75.5659384094148,75.1240323368451,75.1240323368451,63.3618810377065,0.0,1.0
2014-12-03,86.5,86.5,86.39,86.5,1272,76.4497505545542,76.4497505545542,76.3525312185888,76.4497505545542,1439.21986928505,0.0,1.0
2014-12-04,83.49,86.4999,83.49,86.4999,367,73.7894759976847,76.4496621733396,73.7894759976847,76.4496621733396,415.246613229255,0.0,1.0
2014-12-05,83.49,83.49,83.49,83.49,70,73.7894759976847,73.7894759976847,73.7894759976847,73.7894759976847,79.2023512971332,0.0,1.0
2014-12-08,84.0,84.0,84.0,84.0,707,74.2402201917058,74.2402201917058,74.2402201917058,74.2402201917058,799.943748101045,0.0,1.0
2014-12-09,84.0,84.0,83.96,83.97,1233,74.2402201917058,74.2402201917058,74.2048677059002,74.2137058273516,1395.09284499093,0.0,1.0
2014-12-10,82.25,82.25,82.25,82.25,331,72.6935489377119,72.6935489377119,72.6935489377119,72.6935489377119,374.513975419301,0.0,1.0
2014-12-11,83.83,84.0492,82.55,84.0492,1239,74.0899721270321,74.2837037492466,72.9586925812537,74.2837037492466,1401.88161795926,0.0,1.0
2014-12-12,82.03,82.654,81.66,81.66,853,72.4991102657812,73.0506090443482,72.1720997720797,72.1720997720797,965.137223663638,0.0,1.0
2014-12-15,84.0,84.0001,84.0,84.0001,317,74.2402201917058,74.2403085729203,74.2402201917058,74.2403085729203,358.673505159874,0.0,1.0
2014-12-16,83.5,84.0,81.64,84.0,635,73.7983141191361,74.2402201917058,72.1544235291769,74.2402201917058,718.478472481137,0.0,1.0
2014-12-17,82.359,82.65,80.5,81.7,35807,72.7898844615321,73.0470737957676,71.146877683718,72.2074522578853,40514.2656128064,0.0,1.0
2014-12-18,88.2,88.2,83.2,84.98,2367,77.9522312012911,77.9522312012911,73.5331704755943,75.1063560939423,2678.17093600449,0.0,1.0
2014-12-19,87.35,88.0,83.21,88.0,1100,77.2009908779226,77.7754687722632,73.5420085970457,77.7754687722632,1244.60837752638,0.0,1.0
2014-12-22,84.0,90.0,83.55,90.0,2364,74.2402201917058,79.5430930625419,73.8425047263931,79.5430930625419,2674.77654952033,0.0,1.0
2014-12-23,83.75,84.25,83.75,84.25,766,74.0192671554209,74.4611732279906,74.0192671554209,74.4611732279906,866.700015622915,0.0,1.0
2014-12-24,83.86,83.86,83.81,83.81,439,74.1164864913863,74.1164864913863,74.0722958841293,74.0722958841293,496.711888849163,0.0,1.0
2014-12-26,87.95,89.83,84.01,84.01,843,77.7312781650062,79.3928449978682,74.2490583131572,74.2490583131572,953.822602049761,0.0,1.0
2014-12-29,84.001,84.001,84.0,84.0,493,74.2411040038509,74.2411040038509,74.2402201917058,74.2402201917058,557.810845564095,0.0,1.0
2014-12-30,85.5,85.5,83.2,84.16,1844,75.5659384094148,75.5659384094148,73.5331704755943,74.3816301349281,2086.41622559877,0.0,1.0
2014-12-31,87.01,87.01,85.0,85.0,373,76.9004947485752,76.9004947485752,75.1240323368451,75.1240323368451,422.035386197581,0.0,1.0
2015-01-02,85.0,85.0,85.0,85.0,221,75.1240323368451,75.1240323368451,75.1240323368451,75.1240323368451,250.053137666663,0.0,1.0
2015-01-05,84.0,84.0,84.0,84.0,431,74.2402201917058,74.2402201917058,74.2402201917058,74.2402201917058,487.660191558063,0.0,1.0
2015-01-06,85.5,85.63,84.0,84.001,2000,75.5659384094148,75.6808339882829,74.2402201917058,74.2411040038509,2262.92432277523,0.0,1.0
2015-01-07,84.48,84.48,84.48,84.48,227,75.795729567151,75.795729567151,75.795729567151,75.795729567151,253.008449282228,1.28,1.0
2015-01-08,88.36,88.36,85.0,85.0,1566,79.2768781315514,79.2768781315514,76.2622752510397,76.2622752510397,1745.42392764744,0.0,1.0
2015-01-09,86.04,89.36,84.66,89.36,737,77.1953666188172,80.174081369799,75.9572261500356,80.174081369799,821.441529167409,0.0,1.0
2015-01-12,87.98,87.98,86.28,86.28,112,78.9359409010174,78.9359409010174,77.4106953959966,77.4106953959966,124.832362641452,0.0,1.0
2015-01-13,87.98,87.98,87.98,87.98,0,78.9359409010174,78.9359409010174,78.9359409010174,78.9359409010174,0,0.0,1.0
2015-01-14,84.02,84.02,84.001,84.001,304,75.3830160775572,75.3830160775572,75.3659692160305,75.3659692160305,338.830698598226,0.0,1.0
2015-01-15,87.36,87.36,84.21,84.21,876,78.3796748933039,78.3796748933039,75.5534846928242,75.5534846928242,976.367407802783,0.0,1.0
2015-01-16,82.24,87.37,82.24,87.37,322,73.7859943134766,78.3886469256864,73.7859943134766,78.3886469256864,358.893042594173,0.0,1.0
2015-01-20,87.75,87.75,86.0,87.2,18752,78.7295841562204,78.7295841562204,77.1594784892873,78.2361223751843,20900.5041451116,0.0,1.0
2015-01-21,85.01,88.34,85.01,88.34,827,76.2712472834222,79.2589340667865,76.2712472834222,79.2589340667865,921.753249147148,0.0,1.0
2015-01-22,87.96,87.96,87.5,87.5,738,78.9179968362524,78.9179968362524,78.5052833466586,78.5052833466586,822.556103833852,0.0,1.0
2015-01-23,87.96,87.96,87.96,87.96,283,78.9179968362524,78.9179968362524,78.9179968362524,78.9179968362524,315.424630602954,0.0,1.0
2015-01-26,86.96,87.9899,86.85,87.86,854,78.0207935980049,78.944823213076,77.9221012417977,78.8282765124277,951.846765141069,0.0,1.0
2015-01-27,86.96,86.96,86.96,86.96,30,78.0207935980049,78.0207935980049,78.0207935980049,78.0207935980049,33.437239993246,0.0,1.0
2015-01-28,87.46,87.46,87.46,87.46,216,78.4693952171286,78.4693952171286,78.4693952171286,78.4693952171286,240.748127951371,0.0,1.0
2015-01-29,87.5,87.5,87.46,87.46,694,78.5052833466586,78.5052833466586,78.4693952171286,78.4693952171286,773.514818510423,0.0,1.0
2015-01-30,87.0,87.99,87.0,87.95,1181,78.0566817275348,78.9449129333998,78.0566817275348,78.90902480387,1316.31268106745,0.0,1.0
2015-02-02,88.0,88.0,87.22,87.81,554,78.9538849657823,78.9538849657823,78.2540664399493,78.7834163505153,617.47436520861,0.0,1.0
2015-02-03,88.0,88.0,88.0,88.0,2854,78.9538849657823,78.9538849657823,78.9538849657823,78.9538849657823,3180.99609802414,0.0,1.0
2015-02-04,88.0,88.0,87.25,87.25,708,78.9538849657823,78.9538849657823,78.2809825370967,78.2809825370967,789.118863840606,0.0,1.0
2015-02-05,88.0,88.0,88.0,88.0,20,78.9538849657823,78.9538849657823,78.9538849657823,78.9538849657823,22.2914933288307,0.0,1.0
2015-02-06,88.0,88.0,88.0,88.0,61,78.9538849657823,78.9538849657823,78.9538849657823,78.9538849657823,67.9890546529335,0.0,1.0
2015-02-09,87.98,87.98,85.1,85.1,38,78.9359409010174,78.9359409010174,76.3519955748645,76.3519955748645,42.3538373247782,0.0,1.0
2015-02-10,85.26,88.0,85.26,88.0,3,76.4955480929841,78.9538849657823,76.4955480929841,78.9538849657823,3.3437239993246,0.0,1.0
2015-02-11,87.5,87.9,87.0,87.04,18017,78.5052833466586,78.8641646419576,78.0566817275348,78.0925698570647,20081.2917652771,0.0,1.0
2015-02-12,88.2,89.115,87.11,88.0,42228,79.1333256134318,79.9542665764283,78.155374083742,78.9538849657823,47066.2590144931,0.0,1.0
2015-02-13,87.3,90.5,86.21,87.8999,21078,78.325842699009,81.1968930614011,77.3478911693192,78.8640749216337,23493.0048192546,0.0,1.0
2015-02-17,89.0,89.0,87.56,87.56,1417,79.8510882040298,79.8510882040298,78.5591155409534,78.5591155409534,1579.35230234765,0.0,1.0
2015-02-18,88.69,91.62,88.25,89.5,3858,79.5729552001731,82.2017606882384,79.1781857753442,80.2996898231536,4300.02906313144,0.0,1.0
2015-02-19,91.55,91.99,88.25,89.5,8263,82.138956461561,82.5337258863899,79.1781857753442,80.2996898231536,9209.73046880639,0.0,1.0
2015-02-20,100.75,103.7499,91.99,92.0,9234,90.3932262534383,93.084746247857,82.5337258863899,82.5426979187724,10291.9824699211,0.0,1.0
2015-02-23,98.04,98.04,97.7,97.71,282,87.9618054777875,87.9618054777875,87.6567563767833,87.6657284091658,314.310055936512,0.0,1.0
2015-02-24,97.99,97.99,97.99,97.99,799,87.9169453158751,87.9169453158751,87.9169453158751,87.9169453158751,890.545158486785,0.0,1.0
2015-02-25,99.0,99.0,97.25,98.9999,1326,88.8231205865051,88.8231205865051,87.2530149195719,88.8230308661813,1477.92600770147,0.0,1.0
2015-02-26,99.0,99.0,97.49,99.0,2146,88.8231205865051,88.8231205865051,87.4683436967513,88.8231205865051,2391.87723418353,0.0,1.0
2015-02-27,96.93,99.0,96.3072,99.0,998,86.9659098833327,88.8231205865051,86.4071317065522,88.8231205865051,1112.34551710865,0.0,1.0
2015-03-02,97.9,99.04,95.699,99.04,7363,87.8361970244328,88.859008716035,85.86145269705,88.859008716035,8206.61326900901,0.0,1.0
2015-03-03,98.87,99.0,96.23,96.2999,21271,88.7064841655329,88.8231205865051,86.3378676165595,86.400582122913,23708.1177298779,0.0,1.0
2015-03-04,95.74,99.0,94.22,98.35,11463,85.8982380298182,88.8231205865051,84.5344891076819,88.2399384816442,12776.3694014193,0.0,1.0
2015-03-05,97.95,99.49,97.42,99.49,12527,87.8810571863452,89.2627501732464,87.405539470074,89.2627501732464,13962.2768465131,0.0,1.0
2015-03-06,97.08,98.4,95.68,98.3,7999,87.1004903690699,88.2847986435566,85.8444058355233,88.1950783197318,8915.48275686582,0.0,1.0
2015-03-09,99.75,99.75,98.0,99.0,1876,89.4960230151908,89.4960230151908,87.9259173482576,88.8231205865051,2090.94207424432,0.0,1.0
2015-03-10,99.0,99.9,98.99,99.9,960,88.8231205865051,89.6306035009279,88.8141485541226,89.6306035009279,1069.99167978387,0.0,1.0
2015-03-11,98.75,99.56,98.75,99.0,906,88.5988197769432,89.3255543999237,88.5988197769432,88.8231205865051,1009.80464779603,0.0,1.0
2015-03-12,98.45,99.0,98.45,99.0,1063,88.329658805469,88.8231205865051,88.329658805469,88.8231205865051,1184.79287042735,0.0,1.0
2015-03-13,98.99,99.0,97.21,99.0,2859,88.8141485541226,88.8231205865051,87.217126790042,88.8231205865051,3186.56897135634,0.0,1.0
2015-03-16,98.99,98.99,98.99,98.99,638,88.8141485541226,88.8141485541226,88.8141485541226,88.8141485541226,711.098637189698,0.0,1.0
2015-03-17,97.18,99.0,97.18,99.0,425,87.1902106928946,88.8231205865051,87.1902106928946,88.8231205865051,473.694233237652,0.0,1.0
2015-03-18,97.23,97.23,97.23,97.23,328,87.235070854807,87.235070854807,87.235070854807,87.235070854807,365.580490592823,0.0,1.0
2015-03-19,96.52,99.0,96.46,99.0,2203,86.5980565556512,88.8231205865051,86.5442243613564,88.8231205865051,2455.4079901707,0.0,1.0
2015-03-20,95.97,99.0,95.97,99.0,4727,86.1045947746151,88.8231205865051,86.1045947746151,88.8231205865051,5268.59444826913,0.0,1.0
2015-03-23,95.75,98.75,95.75,97.96,2888,85.9072100622006,88.5988197769432,85.9072100622006,87.8900292187277,3218.89163668315,0.0,1.0
2015-03-24,98.0,98.0,95.76,97.71,880,87.9259173482576,87.9259173482576,85.9161820945831,87.6657284091658,980.825706468549,0.0,1.0
2015-03-25,99.0,99.0,98.76,98.76,2932,88.8231205865051,88.8231205865051,88.6077918093257,88.6077918093257,3267.93292200658,0.0,1.0
2015-03-26,98.75,100.1,97.0,100.1,1353,88.5988197769432,89.8100441485774,87.0287141100101,89.8100441485774,1508.01952369539,0.0,1.0
2015-03-27,99.0,99.0,99.0,99.0,1178,88.8231205865051,88.8231205865051,88.8231205865051,88.8231205865051,1312.96895706813,0.0,1.0
2015-03-30,98.2,100.0,96.03,100.0,1424,88.1053579959071,89.7203238247526,86.15842696891,89.7203238247526,1587.15432501274,0.0,1.0
2015-03-31,99.0,99.0,99.0,99.0,388,88.8231205865051,88.8231205865051,88.8231205865051,88.8231205865051,432.454970579315,0.0,1.0
2015-04-01,98.93,98.999,98.0,98.0,1328,88.7603163598278,88.8222233832669,87.9259173482576,87.9259173482576,1480.15515703436,0.0,1.0
2015-04-02,99.36,100.0,99.0,99.0,1170,89.1461137522742,89.7203238247526,88.8231205865051,88.8231205865051,1304.05235973659,0.0,1.0
2015-04-06,98.2,99.92,98.2,99.92,1075,88.1053579959071,89.6485475656928,88.1053579959071,89.6485475656928,1198.16776642465,0.0,1.0
2015-04-07,99.5,99.5,99.2,99.49,3086,89.2717222056289,89.2717222056289,89.0025612341546,89.2627501732464,3439.57742063857,0.0,1.0
2015-04-08,99.82,99.83,98.99,99.83,1088,89.8100441485774,89.8190413479511,89.0632766005578,89.8190413479511,1209.26518887276,0.28,1.0
2015-04-09,99.81,99.81,98.339,99.5,929,89.8010469492037,89.8010469492037,88.4775589213279,89.522133768618,1032.54352983712,0.0,1.0
2015-04-10,99.81,99.81,99.5,99.5,1004,89.8010469492037,89.8010469492037,89.522133768618,89.522133768618,1115.90280296714,0.0,1.0
2015-04-13,99.75,102.0,99.06,101.75,8792,89.7470637529613,91.7714336120506,89.1262569961739,91.5465036277074,9771.92972478793,0.0,1.0
2015-04-14,100.53,101.45,99.9105,101.45,2322,90.4488453041123,91.2765876464955,89.8914688029097,91.2765876464955,2580.80309610527,0.0,1.0
2015-04-15,99.97,101.39,99.97,100.74,5299,89.9450021391834,91.2226044502531,89.9450021391834,90.6377864909606,5889.61051087935,0.0,1.0
2015-04-16,100.2,101.0,100.2,101.0,2203,90.1519377247792,90.8717136746776,90.1519377247792,90.8717136746776,2448.53971607232,0.0,1.0
2015-04-17,101.25,102.11,101.0,101.25,7379,91.0966436590209,91.8704028051617,90.8717136746776,91.0966436590209,8201.44101901844,0.0,1.0
2015-04-20,103.26,103.26,100.6,103.05,5095,92.9050807331407,92.9050807331407,90.5118256997284,92.7161395462923,5662.87328796571,0.0,1.0
2015-04-21,102.22,104.45,101.051,104.45,9411,91.9693719982727,93.9757474586146,90.9175993914836,93.9757474586146,10459.9215923543,0.0,1.0
2015-04-22,106.5,110.16,101.72,102.4,11553,95.8201733302294,99.1131483010147,91.5195120295862,92.1313215869999,12840.6624329476,0.0,1.0
2015-04-23,105.3499,107.4,103.31,107.4,8353,94.7854054302566,96.6299212738651,92.9500667300093,96.6299212738651,9284.00011273358,0.0,1.0
2015-04-24,112.75,114.0,104.11,105.01,5612,101.443422938811,102.568072860527,93.6698426799078,94.4795906235435,6237.49654407527,0.0,1.0
2015-04-27,107.0,113.49,103.1,112.8,6394,96.2700332989159,102.109215692467,92.761125543161,101.48840893568,7106.65589857757,0.0,1.0
2015-04-28,109.64,110.0,108.59,109.9999,1215,98.6452939335807,98.969193111035,97.700587999339,98.9691031390413,1350.42022470625,0.0,1.0
2015-04-29,108.99,111.87,107.8,110.77,1843,98.0604759742882,100.651669393923,96.9898092488143,99.6619774628122,2048.41520504824,0.0,1.0
2015-04-30,110.8,110.8,104.0,108.5,3837,99.6889690609334,99.6889690609334,93.5708734867967,97.6196132049754,4264.66041333159,0.0,1.0
2015-05-01,107.44,111.07,100.15,109.1,2230,96.66591007136,99.9318934440242,90.1069517279105,98.1594451673993,2478.54905439912,0.0,1.0
2015-05-04,112.0,112.0,107.44,107.44,1279,100.768632985781,100.768632985781,96.66591007136,96.66591007136,1421.55347111053,0.0,1.0
2015-05-05,111.89,111.89,111.89,111.89,976,100.66966379267,100.66966379267,100.66966379267,100.66966379267,1084.78200766527,0.0,1.0
2015-05-06,112.41,114.84,110.155,110.87,1135,101.137518160104,103.323837607921,99.1086497013278,99.7519494565496,1261.5036667009,0.0,1.0
2015-05-07,113.53,113.96,107.52,113.96,1470,102.145204489962,102.532084063032,96.7378876663498,102.532084063032,1633.8417533483,0.0,1.0
2015-05-08,110.25,115.0,107.66,115.0,1228,99.1941230953783,103.4677927979,96.8638484575821,103.4677927979,1364.86916538212,0.0,1.0
2015-05-11,111.055,113.0,109.47,110.0,5225,99.9183976449636,101.668352923154,98.4923415442273,98.969193111035,5807.3626947244,0.0,1.0
2015-05-12,113.11,113.11,108.5001,110.8,7989,101.767322116265,101.767322116265,97.6197031769692,99.6889690609334,8879.42977380925,0.0,1.0
2015-05-13,114.97,116.836,112.701,114.28,14054,103.440801199779,105.119678602917,101.39933666188,102.819994442992,15620.4163275898,0.0,1.0
2015-05-14,115.85,115.85,112.64,112.64,17592,104.232554744667,104.232554744667,101.3444537457,101.3444537457,19552.7511053765,0.0,1.0
2015-05-15,115.07,115.8,114.05,115.2001,16584,103.530773193516,104.187568747799,102.613058857396,103.647826757369,18432.4024745091,0.0,1.0
2015-05-18,115.27,115.75,112.5,115.75,5052,103.710717180991,104.14258275093,101.218492954468,104.14258275093,5615.08063803783,0.0,1.0
2015-05-19,115.9,115.99,113.38,115.19,5561,104.277540741536,104.3585155359,102.010246499356,103.638739586001,6180.81223834687,0.0,1.0
2015-05-20,115.82,115.82,114.295,114.69,7529,104.205563146546,104.205563146546,102.833490242052,103.188879617315,8368.15956527848,0.0,1.0
2015-05-21,114.45,115.24,113.5,114.32,2199,102.972946832345,103.68372558287,102.118212891841,102.855983240487,2444.09388817205,0.0,1.0
2015-05-22,114.39,115.12,114.39,114.45,1817,102.918963636103,103.575759190385,102.918963636103,102.972946832345,2019.5173236965,0.0,1.0
2015-05-26,113.0,113.78,111.43,112.5,13877,101.668352923154,102.370134474305,100.255792621478,101.218492954468,15423.688443003,0.0,1.0
2015-05-27,113.99,114.408,113.125,113.35,19587,102.559075661153,102.935158594975,101.780817915326,101.983254901235,21770.1077706349,0.0,1.0
2015-05-28,113.35,113.95,111.56,112.6999,12401,101.983254901235,102.523086863659,100.372756213337,101.398346969948,13783.1779478042,0.0,1.0
2015-05-29,112.0,114.0,111.736,113.74,4263,100.768632985781,102.568072860527,100.531106922315,102.33414567681,4738.14108471008,0.0,1.0
2015-06-01,113.36,114.0,112.02,113.0,8465,101.992252100608,102.568072860527,100.786627384529,101.668352923154,9408.48329394111,0.0,1.0
2015-06-02,113.0,113.5,111.64,113.5,3930,101.668352923154,102.118212891841,100.444733808327,102.118212891841,4368.02591201281,0.0,1.0
2015-06-03,110.87,113.0,110.87,113.0,5210,99.7519494565496,101.668352923154,99.7519494565496,101.668352923154,5790.6908400984,0.0,1.0
2015-06-04,111.7,112.0,110.5,112.0,1612,100.498717004569,100.768632985781,99.4190530797215,100.768632985781,1791.6686438078,0.0,1.0
2015-06-05,112.0,112.86,110.75,110.75,2705,100.768632985781,101.542392131922,99.6439830640648,99.6439830640648,3006.49111755589,0.0,1.0
2015-06-08,111.47,112.77,110.19,110.75,2890,100.291781418973,101.461417337558,99.1401398991359,99.6439830640648,3212.11065794327,0.0,1.0
2015-06-09,109.15,112.75,108.81,112.0,5095,98.2044311642679,101.443422938811,97.8985263855611,100.768632985781,5662.87328796571,0.0,1.0
2015-06-10,110.68,112.0,106.36,109.857,6440,99.5810026684487,100.768632985781,95.6942125389971,98.8405331599907,7157.78291943065,0.0,1.0
2015-06-11,108.25,108.25,108.085,108.085,1157,97.3946832206322,97.3946832206322,97.2462294309656,97.2462294309656,1285.95572015237,0.0,1.0
2015-06-12,110.75,112.0,108.5,109.85,2894,99.6439830640648,100.768632985781,97.6196132049754,98.834235120429,3216.55648584353,0.0,1.0
2015-06-15,108.79,110.74,108.7,109.46,2757,97.8805319868136,99.6349858646911,97.7995571924501,98.4833443448535,3064.28688025937,0.0,1.0
2015-06-16,109.18,111.836,107.8,109.92,2875,98.2314227623891,100.621078916052,96.9898092488143,98.8972155160452,3195.43880331726,0.0,1.0
2015-06-17,106.35,107.075,106.234,107.075,3013,95.6852153396234,96.3375122942189,95.5808478268881,96.3375122942189,3348.81986587648,0.0,1.0
2015-06-18,105.7,108.37,105.7,107.72,2059,95.1003973803309,97.5026496131169,95.1003973803309,96.9178316538245,2288.48991166269,0.0,1.0
2015-06-19,106.24,107.0,104.21,107.0,5666,95.5862461465124,96.2700332989159,93.7598146736451,96.2700332989159,6297.51522072889,0.0,1.0
2015-06-22,103.68,107.0,103.68,104.54,4034,93.2829631068374,96.2700332989159,93.2829631068374,94.0567222529782,4483.61743741976,0.0,1.0
2015-06-23,105.0,105.0,101.32,104.69,10017,94.4705934241698,94.4705934241698,91.159624054637,94.1916802435841,11133.4645192448,0.0,1.0
2015-06-24,106.02,110.0,105.0,107.29,6015,95.3883077602903,98.969193111035,94.4705934241698,96.5309520807541,6685.41370502723,0.0,1.0
2015-06-25,109.45,109.5,103.0,105.365,6034,98.4743471454798,98.5193331423485,92.6711535494237,94.7989912013109,6706.5313875535,0.0,1.0
2015-06-26,110.12,111.81,101.628,107.27,151576,99.0771595035198,100.59768619768,91.4367377953479,96.5129576820066,168470.202452736,0.0,1.0
2015-06-29,113.48,113.825,110.26,110.67,8377,102.100218493093,102.410621871487,99.203120294752,99.572005469075,9310.6750801352,0.0,1.0
2015-06-30,115.11,115.11,111.56,113.48,4648,103.566761991011,103.566761991011,100.372756213337,102.100218493093,5166.05202011083,0.0,1.0
2015-07-01,114.05,114.63,111.93,114.63,2949,102.613058857396,103.134896421072,100.705652590165,103.134896421072,3277.6866194722,0.0,1.0
2015-07-02,112.66,115.49,110.45,115.49,3091,101.362448144447,103.908655567213,99.3740670828529,103.908655567213,3435.51350993171,0.0,1.0
2015-07-06,112.0,112.95,109.68,112.95,4033,100.768632985781,101.623366926285,98.6812827310756,101.623366926285,4482.5059804447,0.0,1.0
2015-07-07,112.0,113.14,109.8,109.8,7592,100.768632985781,101.794313714386,98.7892491235604,98.7892491235604,8438.18135470769,0.0,1.0
2015-07-08,112.0,114.3,110.65,110.65,6523,101.020554568246,103.095083813843,99.8028960980033,99.8028960980033,7231.95396345254,0.28,1.0
2015-07-09,110.78,111.11,109.5,111.11,7418,99.9201520988414,100.217801947123,98.7656314752044,100.217801947123,8224.22727286389,0.0,1.0
2015-07-10,111.0,112.265,104.25,111.0,3995,100.118585331029,101.259576416108,94.0302929798178,100.118585331029,4429.19762133881,0.0,1.0
2015-07-13,110.83,111.0,105.0,111.0,3213,99.9652505607023,100.118585331029,94.7067699077302,100.118585331029,3562.20574652355,0.0,1.0
2015-07-14,111.81,112.49,105.0,111.0,3616,100.849180413174,101.462519494482,94.7067699077302,100.118585331029,4009.00590707414,0.0,1.0
2015-07-15,110.1,113.74,110.09,112.98,3898,99.3068130175342,102.589981041002,99.2977933251621,101.904484420718,4321.65515093333,0.0,1.0
2015-07-16,113.06,115.01,105.0,105.0,5360,101.976641959695,103.735481972267,94.7067699077302,94.7067699077302,5942.55300384881,0.0,1.0
2015-07-17,116.38,116.9,108.78,112.25,3410,104.971179827254,105.440203830606,98.1162136244085,101.24604687755,3780.61674312022,0.0,1.0
2015-07-20,112.73,113.99,110.0683,113.99,5729,101.678992111414,102.815473350306,99.2782205927145,102.815473350306,6351.65786549434,0.0,1.0
2015-07-21,113.33,116.28,111.355,111.45,21635,102.220173653743,104.880982903532,100.438784410241,100.524471487776,23986.4056414682,0.0,1.0
2015-07-22,112.9,113.99,111.41,113.99,21255,101.83232688174,102.815473350306,100.488392718288,102.815473350306,23565.1052419416,0.0,1.0
2015-07-23,116.6,118.34,112.7,113.1,33714,105.169613059441,106.739039532198,101.651933034297,102.012720729184,37378.2149201044,0.0,1.0
2015-07-24,117.73,117.73,112.92,115.3,23666,106.188838297496,106.188838297496,101.850366266485,103.99705305106,26238.1454084115,0.0,1.0
2015-07-27,114.65,115.4913,114.0,115.325,18271,103.410773046869,104.169599766139,102.824493042678,104.01960228199,20256.7884203959,0.0,1.0
2015-07-28,119.6,123.98,113.28,115.35,10602,107.875520771091,111.826146030099,102.175075191883,104.042151512921,11754.281146792,0.0,1.0
2015-07-29,121.75,126.15,113.06,113.06,16896,109.814754631106,113.783419274859,101.976641959695,101.976641959695,18732.3461852667,0.0,1.0
2015-07-30,120.04,124.24,120.0,120.0,2028,108.272387235466,112.060658031775,108.236308465977,108.236308465977,2248.41371115772,0.0,1.0
2015-07-31,121.01,121.79,119.5,119.5,7772,109.147297395566,109.850833400595,107.785323847369,107.785323847369,8616.70185558077,0.0,1.0
2015-08-03,116.11,122.75,114.48,122.19,4352,104.727648133205,110.716723868323,103.257438276542,110.211621095481,4824.99825984143,0.0,1.0
2015-08-04,115.03,116.36,114.52,116.36,2747,103.753521357011,104.953140442509,103.293517046031,104.953140442509,3045.55841447253,0.0,1.0
2015-08-05,116.73,116.99,115.14,115.14,5355,105.286869060279,105.521381061956,103.852737973105,103.852737973105,5937.00957753927,0.0,1.0
2015-08-06,116.22,117.87,114.01,116.3499,18173,104.826864749299,106.315113990706,102.833512735051,104.944030553214,20148.1372647284,0.0,1.0
2015-08-07,120.05,122.13,115.61,115.96,27652,108.281406927838,110.157502941248,104.276663514597,104.592352747623,30657.3648623932,0.0,1.0
2015-08-10,118.77,120.23,118.0,120.23,8762,107.126886304201,108.443761390537,106.432369991544,108.443761390537,9714.30026487375,0.0,1.0
2015-08-11,116.9,118.34,114.62,118.34,15948,105.440203830606,106.739039532198,103.383713969753,106.739039532198,17681.3125569741,0.0,1.0
2015-08-12,117.02,117.83,115.03,116.2999,10179,105.548440139072,106.279035221218,103.753521357011,104.898932091353,11285.3072810032,0.0,1.0
2015-08-13,116.96,119.99,116.5,116.5,1964,105.494321984839,108.227288773605,105.07941613572,105.07941613572,2177.45785439535,0.0,1.0
2015-08-14,119.8,121.95,117.15,117.15,1229,108.055914618534,109.99514847855,105.66569613991,105.66569613991,1362.57418688996,0.0,1.0
2015-08-17,119.2,119.7,116.89,119.5,2349,107.514733076204,107.965717694812,105.431184138234,107.785323847369,2604.30168023151,0.0,1.0
2015-08-18,117.46,120.7,115.052,117.65,2984,105.945306603448,108.867686932029,103.77336468023,106.116680758519,3308.31682154566,0.0,1.0
2015-08-19,117.21,120.67,115.53,117.44,19167,105.719814294143,108.840627854912,104.20450597562,105.927267218703,21250.1704150691,0.0,1.0
2015-08-20,118.9,120.575,118.35,118.35,28508,107.244142305039,108.754940777377,106.74805922457,106.74805922457,31606.39944659,0.0,1.0
2015-08-21,118.11,120.69,117.79,117.79,13774,106.531586607638,108.858667239657,106.242956451729,106.242956451729,15271.0307975772,0.0,1.0
2015-08-24,113.6,118.588,113.54,115.27,6380,102.463705347792,106.962727903028,102.409587193559,103.969993973943,7073.41197099913,0.0,1.0
2015-08-25,114.69,116.255,113.545,115.45,4875,103.446851816358,104.858433672602,102.414097039745,104.132348436642,5404.84065182144,0.0,1.0
2015-08-26,116.86,117.44,114.21,115.69,5250,105.404125061118,105.927267218703,103.013906582494,104.348821053574,5820.59762503846,0.0,1.0
2015-08-27,117.96,120.99,116.3,117.34,11551,106.396291222056,109.129258010822,104.899022288276,105.837070294982,12806.4234603465,0.0,1.0
2015-08-28,115.91,117.21,115.91,117.21,1417,104.547254285762,105.719814294143,104.547254285762,105.719814294143,1571.00701612943,0.0,1.0
2015-08-31,116.98,116.98,116.25,116.25,3694,105.512361369584,105.512361369584,104.853923826416,104.853923826416,4095.48335750325,0.0,1.0
2015-09-01,115.99,117.49,115.2,115.55,4669,104.619411824739,105.972365680564,103.906856127338,104.222545360364,5176.45148786757,0.0,1.0
2015-09-02,114.8,121.98,113.02,116.77,16872,103.546068432452,110.022207555666,101.940563190206,105.322947829768,18705.7377389807,0.0,1.0
2015-09-03,113.86,116.0,113.664,115.31,940,102.698217349468,104.628431517111,102.521431378974,104.006072743432,1042.16414619737,0.0,1.0
2015-09-04,112.58,113.21,110.006,113.21,4938,101.543696725831,102.111937345277,99.2220279092359,102.111937345277,5474.68782332191,0.0,1.0
2015-09-08,112.61,114.0,109.1401,110.23,8116,101.570755802948,102.824493042678,98.4410127467301,99.4240690183724,8998.0895856785,0.0,1.0
2015-09-09,112.1,113.59,112.1,113.59,244,101.110751491967,102.45468565542,101.110751491967,102.45468565542,270.519203906551,0.0,1.0
2015-09-10,112.7,112.98,112.7,112.98,111,101.651933034297,101.904484420718,101.651933034297,101.904484420718,123.064064072242,0.0,1.0
2015-09-11,112.98,113.98,112.0001,113.9391,1718,101.904484420718,102.806453657934,101.020644765169,102.769563116132,1904.72127996497,0.0,1.0
2015-09-14,112.15,112.15,112.15,112.15,862,101.155849953828,101.155849953828,101.155849953828,101.155849953828,955.686695768223,0.0,1.0
2015-09-15,113.68,114.2,112.8,112.8,4768,102.535862886769,103.004886890122,101.742129958019,101.742129958019,5286.21132879686,0.0,1.0
2015-09-16,113.62,114.65,113.62,114.65,1631,102.481744732536,103.410773046869,102.481744732536,103.410773046869,1808.26566217862,0.0,1.0
2015-09-17,112.99,113.5,112.39,113.5,1605,101.91350411309,102.37350842407,101.37232257076,102.37350842407,1779.4398453689,0.0,1.0
2015-09-18,112.7,114.99,111.35,112.0,6252,101.651933034297,103.717442587523,100.434274564055,101.020554568246,6931.5002574744,0.0,1.0
2015-09-21,113.07,115.0,113.07,115.0,1384,101.985661652067,103.726462279895,101.985661652067,103.726462279895,1534.42040248634,0.0,1.0
2015-09-22,112.52,114.38,112.0,112.0,2829,101.489578571598,103.167241352821,101.020554568246,101.020554568246,3136.47060594931,0.0,1.0
2015-09-23,112.61,114.23,112.61,114.17,1031,101.570755802948,103.031945967238,101.570755802948,102.977827813005,1143.05450503136,0.0,1.0
2015-09-24,116.21,122.12,112.5,112.5,10152,104.817845056927,110.148483248876,101.471539186854,101.471539186854,11255.3727789315,0.0,1.0
2015-09-25,117.0,119.5,115.51,117.97,5380,105.530400754328,107.785323847369,104.186466590875,106.405310914428,5964.72670908705,0.0,1.0
2015-09-28,117.89,119.23,110.9,116.47,7724,106.333153375451,107.541792153321,100.028388407307,105.052357058603,8563.48496300896,0.0,1.0
2015-09-29,116.3,119.0,114.64,117.5,9028,104.899022288276,107.334339228761,103.401753354497,105.981385372936,10009.2105445424,0.0,1.0
2015-09-30,116.03,117.0,115.24,115.95,22675,104.655490594228,105.530400754328,103.942934896827,104.583333055251,25139.4383138567,0.0,1.0
2015-10-01,117.31,117.8,116.0,116.0,1612,105.810011217865,106.251976144101,104.628431517111,104.628431517111,1787.20064220229,0.0,1.0
2015-10-02,116.0,116.946,115.06,115.06,2064,104.628431517111,105.481694415518,103.780580434128,103.780580434128,2288.32638058657,0.0,1.0
2015-10-05,115.25,116.5,115.25,116.5,2483,103.951954589199,105.07941613572,103.951954589199,105.07941613572,2752.86550532772,0.0,1.0
2015-10-06,113.53,115.0,112.3901,115.0,2151,102.400567501187,103.726462279895,101.372412767684,103.726462279895,2384.7819983729,0.0,1.0
2015-10-07,114.2,114.33,112.445,113.61,1945,103.275477661287,103.393041690148,101.688363271658,102.741917837993,2150.74289686158,0.3,1.0
2015-10-08,116.46,116.46,114.0,114.0,1338,105.319283086107,105.319283086107,103.094609924577,103.094609924577,1479.53418817522,0.0,1.0
2015-10-09,116.14,116.14,116.14,116.14,437,105.029894707372,105.029894707372,105.029894707372,105.029894707372,483.226039037795,0.0,1.0
2015-10-12,116.5,116.5,112.8022,112.8022,911,105.355456633449,105.355456633449,102.011393049422,102.011393049422,1007.3659532344,0.0,1.0
2015-10-13,115.01,115.01,114.648,114.648,914,104.007991994961,104.007991994961,103.680621391517,103.680621391517,1010.6832944635,0.0,1.0
2015-10-14,113.59,113.59,113.59,113.59,423,102.723831064322,102.723831064322,102.723831064322,102.723831064322,467.745113302031,0.0,1.0
2015-10-15,122.12,122.12,114.9,114.9,11709,110.437840034994,110.437840034994,103.908514739771,103.908514739771,12947.5828171477,0.0,1.0
2015-10-16,124.65,128.98,118.9555,121.98,5885,112.725816904373,116.64160340414,107.576060270904,110.311232619297,6507.51771106963,0.0,1.0
2015-10-19,122.0,124.0,119.01,124.0,4468,110.329319392968,112.137996760066,107.625346729157,112.137996760066,4940.62687052833,0.0,1.0
2015-10-20,123.15,123.15,122.5001,122.5001,2538,111.36930887905,111.36930887905,110.781579168611,110.781579168611,2806.47067981218,0.0,1.0
2015-10-21,124.08,124.08,123.5,123.5,1609,112.21034385475,112.21034385475,111.685827418292,111.685827418292,1779.20067920324,0.0,1.0
2015-10-22,126.32,126.32,126.32,126.32,352,114.2360625059,114.2360625059,114.2360625059,114.2360625059,389.23470421351,0.0,1.0
2015-10-23,127.25,129.0,127.155,129.0,1595,115.0770974816,116.659690177811,114.991185306663,116.659690177811,1763.71975346747,0.0,1.0
2015-10-26,128.99,128.99,124.5,127.55,1416,116.650646790975,116.650646790975,112.590166101841,115.348399086665,1565.78506013163,0.0,1.0
2015-10-27,125.33,127.77,125.0,125.0,1761,113.340767209186,115.547353597046,113.042335443615,113.042335443615,1947.27930147726,0.0,1.0
2015-10-28,127.33,127.33,127.0,127.0,1534,115.149444576284,115.149444576284,114.851012810713,114.851012810713,1696.26714847593,0.0,1.0
2015-10-29,125.79,127.99,123.0,127.99,1099,113.756763003619,115.746308107426,111.233658076517,115.746308107426,1215.25267025752,0.0,1.0
2015-10-30,127.41,127.41,125.0,125.0,4647,115.221791670968,115.221791670968,113.042335443615,113.042335443615,5138.56156386416,0.0,1.0
2015-11-02,129.2,129.2,126.82,127.49,2621,116.840557914521,116.840557914521,114.688231847674,115.294138765652,2898.25045381707,0.0,1.0
2015-11-03,130.99,132.48,130.0,130.0,4841,118.459324158073,119.806788796561,117.56402886136,117.56402886136,5353.08296334548,0.0,1.0
2015-11-04,130.0,131.27,130.0,130.09,2372,117.56402886136,118.712538989467,117.56402886136,117.645419342879,2622.9111318024,0.0,1.0
2015-11-05,129.95,130.95,128.99,129.0,1725,117.518811927182,118.423150610731,116.650646790975,116.659690177811,1907.47120672815,0.0,1.0
2015-11-06,131.98,131.98,130.02,131.98,1417,119.354619454787,119.354619454787,117.582115635031,119.354619454787,1566.89084054131,0.0,1.0
2015-11-09,133.18,135.03,133.0,135.0,4712,120.439825875045,122.112852439611,120.277044912006,122.085722279104,5210.43729049451,0.0,1.0
2015-11-10,134.0,134.0,131.0,131.0,1484,121.181383595555,121.181383595555,118.468367544909,118.468367544909,1640.97812799106,0.0,1.0
2015-11-11,133.025,134.495,132.01,134.4,4684,120.299653379095,121.629031243912,119.381749615293,121.543119068975,5179.47543902298,0.0,1.0
2015-11-12,131.99,133.82,130.0,133.82,1978,119.363662841622,121.018602632517,117.56402886136,121.018602632517,2187.2336503816,0.0,1.0
2015-11-13,130.4,133.0,129.9501,131.97,1940,117.925764334779,120.277044912006,117.518902361051,119.345576067951,2145.2139948131,0.0,1.0
2015-11-16,131.84,131.84,130.4301,130.4301,897,119.22801203909,119.22801203909,117.952984929154,117.952984929154,991.885027498632,0.0,1.0
2015-11-17,132.07,134.89,132.07,132.6,1244,119.436009936306,121.986245023914,119.436009936306,119.915309438587,1375.59082966366,0.0,1.0
2015-11-18,132.8,133.5,132.1,133.5,1686,120.096177175297,120.729214253781,119.463140096812,120.729214253781,1864.34577074994,0.0,1.0
2015-11-19,132.89,133.2,131.79,132.8,1605,120.177567656816,120.457912648716,119.182795104912,120.096177175297,1774.77755756445,0.0,1.0
2015-11-20,133.92,133.92,132.46,133.44,2048,121.109036500871,121.109036500871,119.78870202289,120.674953932768,2264.63827906044,0.0,1.0
2015-11-23,129.83,132.49,123.53,132.28,6874,117.410291285156,119.815832183396,111.712957578798,119.625921059851,7601.13453626046,0.0,1.0
2015-11-24,130.94,130.94,127.75,127.75,671,118.414107223896,118.414107223896,115.529266823375,115.529266823375,741.978654907003,0.0,1.0
2015-11-25,132.32,132.32,129.0,129.0,1285,119.662094607193,119.662094607193,116.659690177811,116.659690177811,1420.92782646126,0.0,1.0
2015-11-27,131.74,133.9899,131.7,133.5,11673,119.137578170735,121.172249774852,119.101404623393,120.729214253781,12907.7747223986,0.0,1.0
2015-11-30,130.19,133.7,130.19,131.77,2747,117.735853211234,120.910081990491,117.735853211234,119.164708331241,3037.57878543896,0.0,1.0
2015-12-01,129.94,131.37,129.51,130.5,4742,117.509768540347,118.802972857822,117.120902906421,118.016198203134,5243.61070278541,0.0,1.0
2015-12-02,127.98,128.0,127.98,128.0,821,115.737264720591,115.755351494262,115.737264720591,115.755351494262,907.845716361625,0.0,1.0
2015-12-03,129.0,130.0,128.0,128.0,1539,116.659690177811,117.56402886136,115.755351494262,115.755351494262,1701.79605052441,0.0,1.0
2015-12-04,130.16,130.65,130.16,130.65,1223,117.708723050727,118.151849005666,117.708723050727,118.151849005666,1352.36944106002,0.0,1.0
2015-12-07,130.46,130.46,126.001,126.05,3022,117.980024655792,117.980024655792,113.947578465848,113.991891061341,3341.66839810577,0.0,1.0
2015-12-08,130.1,131.4999,129.5,130.0,1039,117.654462729715,118.920446452815,117.111859519585,117.56402886136,1148.90584567567,0.0,1.0
2015-12-09,130.11,130.11,130.11,130.11,800,117.66350611655,117.66350611655,117.66350611655,117.66350611655,884.62432775798,0.0,1.0
2015-12-10,128.3,129.5,128.3,129.5,1626,116.026653099327,117.111859519585,116.026653099327,117.111859519585,1797.99894616809,0.0,1.0
2015-12-11,127.24,129.84,127.24,127.83,1800,115.068054094765,117.419334671992,115.068054094765,115.601613918059,1990.40473745545,0.0,1.0
2015-12-14,129.78,129.78,129.78,129.78,582,117.365074350979,117.365074350979,117.365074350979,117.365074350979,643.56419844393,0.0,1.0
2015-12-15,130.0,130.0,129.1,129.1,1076,117.56402886136,117.56402886136,116.750124046166,116.750124046166,1189.81972083448,0.0,1.0
2015-12-16,130.76,130.76,129.01,129.41,993,118.251326260857,118.251326260857,116.668733564646,117.030469038066,1098.03994682959,0.0,1.0
2015-12-17,131.0,132.0,130.96,131.69,3304,118.468367544909,119.372706228458,118.432193997567,119.092361236557,3653.49847364044,0.0,1.0
2015-12-18,132.01,134.5,130.33,130.33,13390,119.381749615293,121.63355293733,117.862460626931,117.862460626931,14806.3996858492,0.0,1.0
2015-12-21,129.46,129.46,129.46,129.46,638,117.075685972243,117.075685972243,117.075685972243,117.075685972243,705.48790138699,0.0,1.0
2015-12-22,128.52,128.53,128.52,128.53,1519,116.225607609707,116.234650996543,116.225607609707,116.234650996543,1679.68044233047,0.0,1.0
2015-12-23,129.88,129.88,129.88,129.88,277,117.455508219334,117.455508219334,117.455508219334,117.455508219334,306.3011734862,0.0,1.0
2015-12-24,125.74,128.73,123.84,128.73,7316,113.711546069441,116.415518733253,111.993302570698,116.415518733253,8089.88947734674,0.0,1.0
2015-12-28,121.51,125.04,120.87,123.33,4964,109.886193438029,113.078508990957,109.307416680558,111.532089842088,5489.09395373828,0.0,1.0
2015-12-29,115.76,122.0,115.05,122.0,6208,104.686246007623,110.329319392968,104.044165542303,110.329319392968,6864.68478340192,0.0,1.0
2015-12-30,121.12,124.6,115.9,115.9,6153,109.533501351445,112.680599970196,104.81285342332,104.81285342332,6803.86686086858,0.0,1.0
2015-12-31,119.8,122.37,116.24,119.52,23834,108.339774289161,110.663924705881,105.120328575727,108.086559457767,26355.1702847295,0.0,1.0
2016-01-04,118.0,121.61,118.0,120.57,4924,106.711964658773,109.976627306384,106.711964658773,109.036115075493,5444.86273735035,0.0,1.0
2016-01-05,120.0,121.0,119.99,121.0,1294,108.52064202587,109.424980709419,108.511598639035,109.424980709419,1430.87985014854,0.0,1.0
2016-01-06,122.33,122.33,119.06,121.0,6292,110.899052763604,110.899052763604,107.934613112358,109.693332660804,6940.54945303021,0.3,1.0
2016-01-07,120.2,123.2433,119.88,123.2433,10923,108.968087486187,111.727010786076,108.67798941634,111.727010786076,12048.8909210821,0.0,1.0
2016-01-08,122.67,123.0,119.38,121.52,9442,111.207281962816,111.506445597346,108.224711182204,110.164742024305,10415.2364805326,0.0,1.0
2016-01-11,122.05,122.68,121.93,122.65,1637,110.645216952488,111.216347527499,110.536430176296,111.189150833451,1805.73417905443,0.0,1.0
2016-01-12,121.17,122.0,120.2,120.95,2445,109.84744726041,110.599889129075,108.968087486187,109.64800483739,2697.01897848995,0.0,1.0
2016-01-13,119.44,121.09,119.44,121.09,1977,108.279104570301,109.774922742948,108.279104570301,109.774922742948,2180.77976297531,0.0,1.0
2016-01-14,119.96,121.025,119.81,121.025,1149,108.750513933802,109.71599657251,108.614530463561,109.71599657251,1267.43345860325,0.0,1.0
2016-01-15,118.11,120.33,116.0,120.33,5076,107.0733844675,109.085939827062,105.160550319448,109.085939827062,5599.20995288959,0.0,1.0
2016-01-19,123.2,126.96,120.01,121.01,5662,111.687756891,115.096409211699,108.795841757215,109.702398225486,6245.61204752972,0.0,1.0
2016-01-20,125.88,126.2,121.5,123.04,11500,114.117328225967,114.407426295813,110.146610894939,111.542707856077,12685.3653385008,0.0,1.0
2016-01-21,122.8,126.99,121.54,125.0,9106,111.325134303692,115.123605905747,110.18287315367,113.319558533888,10044.603197599,0.0,1.0
2016-01-22,124.47,125.21,123.03,125.21,6268,112.839083605704,113.509935392225,111.533642291394,113.509935392225,6914.07564710639,0.0,1.0
2016-01-25,125.99,125.99,123.551,124.8,6799,114.217049437476,114.217049437476,112.005958211363,113.138247240234,7499.80860317109,0.0,1.0
2016-01-26,126.68,127.71,124.95,125.05,4243,114.842573400583,115.776326562903,113.274230710474,113.364886357302,4680.34827228342,0.0,1.0
2016-01-27,121.58,124.45,118.8,121.68,9330,110.219135412401,112.820952476339,107.698908430607,110.309791059228,10291.6920528881,0.0,1.0
2016-01-28,122.32,123.89,120.06,123.89,7757,110.889987198921,112.313280854107,108.841169580629,112.313280854107,8556.55468963056,0.0,1.0
2016-01-29,123.01,123.01,121.011,122.51,8248,111.515511162028,111.515511162028,109.703304781955,111.062232927893,9098.16463582221,0.0,1.0
2016-02-01,122.63,123.6,119.93,123.6,1104,111.171019704085,112.050379478308,108.723317239753,112.050379478308,1217.79507249609,0.0,1.0
2016-02-02,121.45,124.52,121.45,124.52,1364,110.101283071526,112.884411429118,110.101283071526,112.884411429118,1504.59463667088,0.0,1.0
2016-02-03,120.02,123.64,119.525,123.64,2869,108.804907321898,112.086641737039,108.356161870104,112.086641737039,3164.72288314425,0.0,1.0
2016-02-04,122.5,122.5,122.5,122.5,1013,111.05316736321,111.05316736321,111.05316736321,111.05316736321,1117.4152250349,0.0,1.0
2016-02-05,120.02,122.42,120.02,122.42,2965,108.804907321898,110.980642845749,108.804907321898,110.980642845749,3270.61810683956,0.0,1.0
2016-02-08,120.05,122.855,119.53,119.53,1336,108.832104015946,111.374994909446,108.360694652445,108.360694652445,1473.70852975975,0.0,1.0
2016-02-09,120.0,120.01,120.0,120.0003,1556,108.786776192532,108.795841757215,108.786776192532,108.787048159473,1716.38508406151,0.0,1.0
2016-02-10,121.9,121.9,116.27,116.95,2189,110.509233482248,110.509233482248,105.405320565881,106.021778964306,2414.63171530246,0.0,1.0
2016-02-11,116.0,118.45,115.85,118.45,4354,105.160550319448,107.381613666712,105.024566849207,107.381613666712,4802.7896246811,0.0,1.0
2016-02-12,118.0,120.73,115.795,117.0,2956,106.97366325599,109.44856241437,104.974706243452,106.067106787719,3260.69042961814,0.0,1.0
2016-02-16,119.45,119.45,119.19,119.19,846,108.288170134983,108.288170134983,108.052465453233,108.052465453233,933.201658814934,0.0,1.0
2016-02-17,118.9,120.0,117.29,120.0,1664,107.789564077434,108.786776192532,106.330008163518,108.786776192532,1835.51721071873,0.0,1.0
2016-02-18,116.5,119.68,116.05,116.25,6172,105.613828553584,108.496678122686,105.205878142862,105.387189436516,6808.18042341104,0.0,1.0
2016-02-19,116.75,117.28,116.07,117.16,3073,105.840467670651,106.320942598835,105.224009272227,106.212155822643,3389.7502334968,0.0,1.0
2016-02-22,117.76,122.8,117.76,122.8,2497,106.756089703605,111.325134303692,106.756089703605,111.325134303692,2754.37889132493,0.0,1.0
2016-02-23,119.74,120.58,117.0,120.55,2273,108.551071510782,109.31257894413,106.067106787719,109.285382250082,2507.29003603586,0.0,1.0
2016-02-24,118.0,118.01,118.0,118.01,899,106.97366325599,106.982728820673,106.97366325599,106.982728820673,991.66464689672,0.0,1.0
2016-02-25,119.0,120.45,118.0,118.58,4032,107.880219724261,109.194726603254,106.97366325599,107.499466007588,4447.59939520309,0.0,1.0
2016-02-26,117.99,117.99,117.99,117.99,704,106.964597691308,106.964597691308,106.964597691308,106.964597691308,776.564973765614,0.0,1.0
2016-02-29,117.45,118.37,117.45,118.3601,1175,106.475057198441,107.309089149251,106.475057198441,107.300114240215,1296.11341502074,0.0,1.0
2016-03-01,118.9,118.9,118.9,118.9,675,107.789564077434,107.789564077434,107.789564077434,107.789564077434,744.57579160766,0.0,1.0
2016-03-02,117.36,118.98,117.36,118.98,938,106.393467116297,107.862088594896,106.393467116297,107.862088594896,1034.68458152294,0.0,1.0
2016-03-03,116.22,118.483,116.03,118.0,2600,105.359992742468,107.411530030165,105.187747013496,106.97366325599,2867.99564174801,0.0,1.0
2016-03-04,116.11,116.67,116.11,116.67,792,105.260271530958,105.76794315319,105.260271530958,105.76794315319,873.635595486318,0.0,1.0
2016-03-07,117.12,117.12,116.41,116.74,2267,106.175893563912,106.175893563912,105.532238471439,105.831402105969,2500.6715845549,0.0,1.0
2016-03-08,116.44,117.5364,116.04,116.855,2761,105.559435165487,106.5533836773,105.196812578179,105.93565609982,3045.59075648704,0.0,1.0
2016-03-09,116.52,116.52,116.52,116.52,441,105.631959682949,105.631959682949,105.631959682949,105.631959682949,486.456183850337,0.0,1.0
2016-03-10,116.42,116.42,116.42,116.42,566,105.541304036122,105.541304036122,105.541304036122,105.541304036122,624.340589703606,0.0,1.0
2016-03-11,121.0,122.0,121.0,122.0,1532,109.693332660804,110.599889129075,109.693332660804,110.599889129075,1689.91127813767,0.0,1.0
2016-03-14,120.59,121.99,118.021,121.99,788,109.321644508812,110.590823564392,106.992700941824,110.590823564392,869.223294499018,0.0,1.0
2016-03-15,119.55,119.55,119.55,119.55,612,108.37882578181,108.37882578181,108.37882578181,108.37882578181,675.082051057613,0.0,1.0
2016-03-16,117.84,119.09,117.84,119.09,1568,106.828614221067,107.961809806406,106.828614221067,107.961809806406,1729.62198702342,0.0,1.0
2016-03-17,118.28,118.28,117.23,117.23,887,107.227499067106,107.227499067106,106.275614775422,106.275614775422,978.427743934806,0.0,1.0
2016-03-18,119.87,120.5,117.5,119.0,16447,108.668923851657,109.240054426668,106.520385021855,107.880219724261,18142.2785845499,0.0,1.0
2016-03-21,118.4,118.87,117.829,118.87,3276,107.336285843299,107.762367383386,106.818642099916,107.762367383386,3613.67450860249,0.0,1.0
2016-03-22,118.44,119.0,117.7826,117.7826,4597,107.37254810203,107.880219724261,106.776577879788,106.776577879788,5070.83690965984,0.0,1.0
2016-03-23,118.5,118.51,118.45,118.45,1919,107.426941490126,107.436007054809,107.381613666712,107.381613666712,2116.8013986594,0.0,1.0
2016-03-24,120.04,121.28,118.84,118.84,6381,108.823038451263,109.947168471919,107.735170689338,107.735170689338,7038.72314999775,0.0,1.0
2016-03-28,119.45,120.4025,118.14,120.11,5059,108.288170134983,109.151665171012,107.100581161548,108.886497404042,5580.45767369356,0.0,1.0
2016-03-29,119.6,119.881,119.19,119.19,8213,108.424153605224,108.678895972808,108.052465453233,108.052465453233,9059.55700218326,0.0,1.0
2016-03-30,119.65,120.0,119.3082,119.6999,4579,108.469481428638,108.786776192532,108.159620427783,108.514718596404,5050.98155521697,0.0,1.0
2016-03-31,119.11,119.85,119.11,119.6,2454,107.979940935771,108.650792722292,107.979940935771,108.424153605224,2706.9466557114,0.0,1.0
2016-04-01,120.48,121.6,119.225,119.225,7388,109.221923297303,110.237266541766,108.084194929622,108.084194929622,8149.51992355164,0.0,1.0
2016-04-04,121.86,122.65,121.86,122.0,2487,110.472971223517,111.189150833451,110.472971223517,110.599889129075,2743.34813885665,0.0,1.0
2016-04-05,119.84,122.01,118.0,122.01,8790,108.641727157609,110.608954693757,106.97366325599,110.608954693757,9696.03141960196,0.0,1.0
2016-04-06,121.21,121.21,119.035,119.95,4723,109.88370951914,109.88370951914,107.911949200651,108.741448369119,5209.82439075998,0.0,1.0
2016-04-07,120.03,120.7,120.0,120.0,2392,109.085939827062,109.694850763362,109.058675158272,109.058675158272,2631.9776907562,0.3,1.0
2016-04-08,119.75,119.75,119.13,119.13,569,108.831469585026,108.831469585026,108.267999763375,108.267999763375,626.084994163995,0.0,1.0
2016-04-11,120.2,120.3,120.2,120.25,1143,109.240439616869,109.331321846168,109.240439616869,109.285880731519,1257.67161393576,0.0,1.0
2016-04-12,122.5,122.5,118.65,118.65,8165,111.330730890736,111.330730890736,107.831765062742,107.831765062742,8984.15461748513,0.0,1.0
2016-04-13,123.93,125.0,119.9,119.9,10248,112.630346769706,113.6027866232,108.967792928974,108.967792928974,11276.1318456812,0.0,1.0
2016-04-14,123.8,125.07,123.5,123.5,2097,112.512199871618,113.666404183709,112.239553183722,112.239553183722,2307.38177989788,0.0,1.0
2016-04-15,122.93,122.98,122.0,122.0,2235,111.72152447672,111.766965591369,110.876319744244,110.876319744244,2459.22664667229,0.0,1.0
2016-04-18,122.81,124.74,122.81,124.74,2116,111.612465801562,113.366492827024,111.612465801562,113.366492827024,2328.2879572074,0.0,1.0
2016-04-19,122.81,122.81,122.81,122.81,670,111.612465801562,111.612465801562,111.612465801562,111.612465801562,737.217831440908,0.0,1.0
2016-04-20,123.9,125.0,123.9,125.0,905,112.603082100916,113.6027866232,112.603082100916,113.6027866232,995.794235006005,0.0,1.0
2016-04-21,123.0,123.0001,123.0,123.0001,1632,111.785142037229,111.785232919458,111.785142037229,111.785232919458,1795.73059837547,0.0,1.0
2016-04-22,123.27,124.0,123.27,124.0,771,112.030524056335,112.693964330215,112.030524056335,112.693964330215,848.350668717823,0.0,1.0
2016-04-25,124.97,125.0,123.0,123.0,813,113.575521954411,113.6027866232,111.785142037229,111.785142037229,894.564323823071,0.0,1.0
2016-04-26,124.84,124.84,124.8,124.8,825,113.457375056323,113.457375056323,113.421022164603,113.421022164603,907.768225281713,0.0,1.0
2016-04-27,125.1,128.53,125.1,128.53,580,113.693668852499,116.81092931744,113.693668852499,116.81092931744,638.188570501084,0.0,1.0
2016-04-28,126.17,126.17,126.17,126.17,830,114.666108705994,114.666108705994,114.666108705994,114.666108705994,913.26985088948,0.0,1.0
2016-04-29,127.99,128.53,126.0,126.0,1243,116.320165279227,116.81092931744,114.511608916186,114.511608916186,1367.70412609112,0.0,1.0
2016-05-02,129.9,129.9,126.0,128.0,1730,118.05601585883,118.05601585883,114.511608916186,116.329253502157,1903.56246028772,0.0,1.0
2016-05-03,126.43,129.9,126.43,129.9,1926,114.90240250217,118.05601585883,114.90240250217,118.05601585883,2119.22618411222,0.0,1.0
2016-05-04,129.4,129.4,129.4,129.4,527,117.601604712337,117.601604712337,117.601604712337,117.601604712337,579.871339058744,0.0,1.0
2016-05-05,128.06,129.4,128.0,129.395,3466,116.383782839736,117.601604712337,116.329253502157,117.597060600872,3813.72687130477,0.0,1.0
2016-05-06,129.8,129.995,128.0,128.49,2528,117.965133629531,118.142353976663,116.329253502157,116.77457642572,2781.62190728749,0.0,1.0
2016-05-09,128.3,128.5,125.13,126.641,2079,116.601900190053,116.78366464865,113.720933521289,115.09416400599,2287.57592770992,0.0,1.0
2016-05-10,129.61,129.61,128.27,128.3,1565,117.792457393864,117.792457393864,116.574635521263,116.601900190053,1722.00881523138,0.0,1.0
2016-05-11,128.31,129.0,125.8573,128.3,2066,116.610988412983,117.238075795143,114.381919974977,116.601900190053,2273.27170112972,0.0,1.0
2016-05-12,127.32,128.31,127.32,128.31,1630,115.711254342927,116.610988412983,115.711254342927,116.610988412983,1793.52994813236,0.0,1.0
2016-05-13,128.3,128.3,127.5,127.5,749,116.601900190053,116.601900190053,115.874842355664,115.874842355664,824.143516043641,0.0,1.0
2016-05-16,129.76,130.8,128.3227,128.3227,2588,117.928780737812,118.873955922517,116.622530456104,116.622530456104,2847.6414145807,0.0,1.0
2016-05-17,130.0,130.0,129.01,129.7,3380,118.146898088128,118.146898088128,117.247164018073,117.874251400233,3719.09891085116,0.0,1.0
2016-05-18,131.36,131.36,130.62,130.62,796,119.382896406589,119.382896406589,118.710367909779,118.710367909779,875.85879675666,0.0,1.0
2016-05-19,130.18,130.438,130.1027,130.438,732,118.310486100866,118.544962252456,118.240234137618,118.544962252456,805.43798897723,0.0,1.0
2016-05-20,130.81,134.0,130.0,131.36,2531,118.883044145447,121.782187260071,118.146898088128,119.382896406589,2784.92288265214,0.0,1.0
2016-05-23,130.0,130.0,130.0,130.0,316,118.146898088128,118.146898088128,118.146898088128,118.146898088128,347.702738410937,0.0,1.0
2016-05-24,132.75,132.97,130.0,130.71,2077,120.646159393839,120.846100298296,118.146898088128,118.792161916148,2285.37527746681,0.0,1.0
2016-05-25,133.0,133.0,132.72,132.75,3355,120.873364967085,120.873364967085,120.618894725049,120.646159393839,3691.59078281232,0.0,1.0
2016-05-26,131.9,133.4,131.12,133.4,660,119.873660444801,121.236893884279,119.164779056272,121.236893884279,726.214580225373,0.0,1.0
2016-05-27,132.73,132.99,131.17,132.95,1601,120.627982947979,120.864276744155,119.210220170922,120.827923852436,1761.62051960731,0.0,1.0
2016-05-31,133.89,133.89,130.7465,130.7465,2104,121.682216807842,121.682216807842,118.825333929842,118.825333929842,2315.08405574877,0.0,1.0
2016-06-01,134.71,135.0,131.4625,131.4625,922,122.427451088091,122.691009553056,119.47605069162,119.47605069162,1014.49976207241,0.0,1.0
2016-06-02,135.69,135.82,132.3628,135.82,3697,123.318096935216,123.436243833305,120.294263401995,123.436243833305,4067.90197438365,0.0,1.0
2016-06-03,135.06,137.45,133.9801,137.45,3627,122.745538890636,124.917624170871,121.76410169644,124.917624170871,3990.87921587487,0.0,1.0
2016-06-06,135.0,135.06,130.51,134.96,3873,122.691009553056,122.745538890636,118.610397457551,122.654656661337,4261.55919577709,0.0,1.0
2016-06-07,133.11,134.21,132.0273,132.0273,775,120.973335419314,121.973039941598,119.989353522698,119.989353522698,852.751969204033,0.0,1.0
2016-06-08,133.67,133.67,133.67,133.67,629,121.482275903386,121.482275903386,121.482275903386,121.482275903386,692.104501457208,0.0,1.0
2016-06-09,133.74,133.74,131.61,131.61,2088,121.545893463895,121.545893463895,119.610101979835,119.610101979835,2297.4788538039,0.0,1.0
2016-06-10,131.0,131.0,131.0,131.0,937,119.055720381114,119.055720381114,119.055720381114,119.055720381114,1031.00463889572,0.0,1.0
2016-06-13,130.31,131.3,130.31,131.3,1608,118.428632998954,119.32836706901,118.428632998954,119.32836706901,1769.32279545818,0.0,1.0
2016-06-14,126.32,130.0,125.7,130.0,3268,114.802432049941,118.146898088128,114.23896222829,118.146898088128,3595.86249723716,0.0,1.0
2016-06-15,125.13,125.13,122.9,122.9,1125,113.720933521289,113.720933521289,111.694259807931,111.694259807931,1237.86576174779,0.0,1.0
2016-06-16,124.01,125.45,122.73,125.45,1362,112.703052553145,114.011756655044,111.539760018123,114.011756655044,1498.64281555599,0.0,1.0
2016-06-17,125.0,129.96,124.86,124.92,12096,113.6027866232,118.110545196409,113.475551502182,113.530080839762,13309.5326703123,0.0,1.0
2016-06-20,124.9,125.7,124.5,125.7,5842,113.511904393902,114.23896222829,113.148375476708,114.23896222829,6428.09936011609,0.0,1.0
2016-06-21,124.44,125.0,124.09,125.0,3323,113.093846139128,113.6027866232,112.775758336583,113.6027866232,3656.38037892261,0.0,1.0
2016-06-22,124.96,124.995,124.7,124.945,1952,113.566433731481,113.598242511735,113.330139935305,113.552801397086,2147.83463727262,0.0,1.0
2016-06-23,124.99,125.0,123.88,124.99,2182,113.593698400271,113.6027866232,112.584905655057,113.593698400271,2400.90941522993,0.0,1.0
2016-06-24,122.0,127.5,122.0,125.6,22152,110.876319744244,115.874842355664,110.876319744244,114.148079998992,24374.4020926551,0.0,1.0
2016-06-27,123.7,125.04,122.3,122.3,3405,112.421317642319,113.63913951492,111.148966432139,111.148966432139,3746.60703888999,0.0,1.0
2016-06-28,124.15,125.0,123.12,124.09,5418,112.830287674163,113.6027866232,111.894200712387,112.775758336583,5961.56150857735,0.0,1.0
2016-06-29,122.36,124.9999,121.43,124.9999,5307,111.203495769718,113.602695740971,110.358291037242,113.602695740971,5839.42542008494,0.0,1.0
2016-06-30,122.92,123.25,121.8818,123.25,2247,111.71243625379,112.012347610476,110.768896949213,112.012347610476,2472.43054813093,0.0,1.0
2016-07-01,121.45,122.4,121.45,122.4,939,110.376467483101,111.239848661438,110.376467483101,111.239848661438,1033.20528913883,0.0,1.0
2016-07-05,121.2,121.2,120.25,120.55,5890,110.149261909855,110.149261909855,109.285880731519,109.558527419414,6480.91496595068,0.0,1.0
2016-07-06,123.0,126.07,121.33,121.33,1842,111.785142037229,114.575226476695,110.267408807943,110.267408807943,2026.79887390172,0.0,1.0
2016-07-07,122.7,122.7,122.7,122.7,209,111.785142037229,111.785142037229,111.785142037229,111.785142037229,229.40705296469,0.3,1.0
2016-07-08,126.1,126.1,124.29,124.29,1360,114.882692835327,114.882692835327,113.233702557516,113.233702557516,1492.7923063731,0.0,1.0
2016-07-11,125.74,126.1,125.0217,126.1,1515,114.554716868469,114.882692835327,113.900313710154,114.882692835327,1662.92672364357,0.0,1.0
2016-07-12,126.43,126.5,126.0,126.0,1877,115.183337471613,115.247110576279,114.791588400089,114.791588400089,2060.27291107522,0.0,1.0
2016-07-13,127.15,128.0,125.71,128.0,1594,115.839289405328,116.613677104852,114.527385537898,116.613677104852,1749.64039438141,0.0,1.0
2016-07-14,127.5,127.5,127.5,127.5,1079,116.158154928661,116.158154928661,116.158154928661,116.158154928661,1184.35507248278,0.0,1.0
2016-07-15,126.03,128.48,125.5436,128.48,3720,114.81891973066,117.050978393995,114.375787757662,117.050978393995,4083.22601449113,0.0,1.0
2016-07-18,127.0,127.3,127.0,127.3,599,115.70263275247,115.975946058185,115.70263275247,115.975946058185,657.487199645213,0.0,1.0
2016-07-19,127.0,128.77,126.08,128.7373,1743,115.70263275247,117.315181256186,114.864471948279,117.285390105863,1913.18896324141,0.0,1.0
2016-07-20,127.55,127.55,126.01,126.3,1117,116.20370714628,116.20370714628,114.800698843612,115.064901705803,1226.06544574909,0.0,1.0
2016-07-21,126.51,127.5,126.0,126.2,1442,115.256221019803,116.158154928661,114.791588400089,114.973797270565,1582.79890131619,0.0,1.0
2016-07-22,129.69,129.69,126.0,127.35,4590,118.153342060377,118.153342060377,114.791588400089,116.021498275804,5038.17403400921,0.0,1.0
2016-07-25,129.69,129.69,129.14,129.1799,1312,118.153342060377,118.153342060377,117.652267666567,117.688618336227,1440.10551908934,0.0,1.0
2016-07-26,128.45,129.0,127.0,128.91,3972,117.023647063424,117.524721457234,115.70263275247,117.442727465519,4359.83164773084,0.0,1.0
2016-07-27,129.7,129.7,128.45,128.45,964,118.162452503901,118.162452503901,117.023647063424,117.023647063424,1058.12631128211,0.0,1.0
2016-07-28,129.54,129.54,129.4,129.4,85,118.01668540752,118.01668540752,117.889139198186,117.889139198186,93.2995191483186,0.0,1.0
2016-07-29,131.0,137.87,129.76,137.87,4767,119.346810161997,125.605684862859,118.217115165044,125.605684862859,5232.45656211806,0.0,1.0
2016-08-01,132.48,132.48,128.71,128.71,3024,120.695155803522,120.695155803522,117.260518595043,117.260518595043,3319.26759887665,0.0,1.0
2016-08-02,128.86,130.25,127.0101,130.25,4286,117.3971752479,118.663526897711,115.711834300429,118.663526897711,4704.49104787876,0.0,1.0
2016-08-03,132.23,132.6,128.6999,128.6999,6103,120.467394715426,120.804481125808,117.251317047084,117.251317047084,6698.90547484931,0.0,1.0
2016-08-04,132.23,132.23,132.23,132.23,678,120.467394715426,120.467394715426,120.467394715426,120.467394715426,744.200870383063,0.0,1.0
2016-08-05,133.9,134.25,132.15,132.15,5173,121.988838783904,122.307704307237,120.394511167236,120.394511167236,5678.09897122649,0.0,1.0
2016-08-08,133.9,133.9,133.9,133.9,1096,121.988838783904,121.988838783904,121.988838783904,121.988838783904,1203.01497631244,0.0,1.0
2016-08-09,133.91,134.5,133.91,134.5,984,121.997949227428,122.535465395333,121.997949227428,122.535465395333,1080.079139317,0.0,1.0
2016-08-10,132.71,132.71,132.71,132.71,628,120.90469600457,120.90469600457,120.90469600457,120.90469600457,689.318800295812,0.0,1.0
2016-08-11,132.22,132.22,132.22,132.22,1064,120.458284271903,120.458284271903,120.458284271903,120.458284271903,1167.8904514566,0.0,1.0
2016-08-12,132.1,132.1,131.0,131.0,6432,120.348958949617,120.348958949617,119.346810161997,119.346810161997,7060.02949602335,0.0,1.0
2016-08-15,132.84,132.84,132.84,132.84,301,121.023131770379,121.023131770379,121.023131770379,121.023131770379,330.390061925224,0.0,1.0
2016-08-16,132.99,132.99,132.89,132.89,1029,121.159788423236,121.159788423236,121.068683987998,121.068683987998,1129.47300239553,0.0,1.0
2016-08-17,132.79,132.79,130.22,131.27,2201,120.97757955276,120.97757955276,118.636195567139,119.59279213714,2415.90872524059,0.0,1.0
2016-08-18,132.79,132.79,132.79,132.79,589,120.97757955276,120.97757955276,120.97757955276,120.97757955276,646.510785627762,0.0,1.0
2016-08-19,133.05,133.5,132.0,133.0,5238,121.214451084379,121.624421042951,120.257854514379,121.16889886676,5749.44566233994,0.0,1.0
2016-08-22,133.43,133.4899,133.43,133.475,789,121.560647938284,121.615219494992,121.560647938284,121.601644934142,866.03906597675,0.0,1.0
2016-08-23,133.47,133.5,132.3747,133.5,983,121.59708971238,121.624421042951,120.599222833216,121.624421042951,1078.98149791526,0.0,1.0
2016-08-24,130.51,133.4799,130.51,133.28,5562,118.90039842933,121.606109051468,118.90039842933,121.423991285427,6105.08147650528,0.0,1.0
2016-08-25,130.25,131.35,130.0,130.72,17921,118.663526897711,119.66567568533,118.435765809615,119.09171774333,19670.8315606708,0.0,1.0
2016-08-26,129.33,130.25,129.2,129.4,2306,117.82536609352,118.663526897711,117.70693032771,117.889139198186,2531.16107242379,0.0,1.0
2016-08-29,130.05,130.1,128.08,130.0,1923,118.481318027234,118.526870244853,116.686560653043,118.435765809615,2110.7644155555,0.0,1.0
2016-08-30,129.6,129.6,129.59,129.6,750,118.071348068663,118.071348068663,118.062237625139,118.071348068663,823.231051308692,0.0,1.0
2016-08-31,129.92,129.92,129.58,129.58,939,118.362882261425,118.362882261425,118.053127181615,118.053127181615,1030.68527623848,0.0,1.0
2016-09-01,129.6,129.6,129.545,129.6,4879,118.071348068663,118.071348068663,118.021240629282,118.071348068663,5355.39239911348,0.0,1.0
2016-09-02,130.45,130.45,129.55,129.55,2969,118.845735768187,118.845735768187,118.025795851044,118.025795851044,3258.89732178069,0.0,1.0
2016-09-06,132.06,132.06,131.97,132.0,1228,120.312517175521,120.312517175521,120.230523183807,120.257854514379,1347.90364134278,0.0,1.0
2016-09-07,132.91,133.46,132.91,133.43,1693,121.086904875046,121.587979268856,121.086904875046,121.560647938284,1858.30689315416,0.0,1.0
2016-09-08,133.1,133.5,131.0,131.0,2095,121.260003301998,121.624421042951,119.346810161997,119.346810161997,2299.55873665563,0.0,1.0
2016-09-09,132.51,133.5,132.51,133.499,1127,120.722487134093,121.624421042951,120.722487134093,121.623509998599,1237.04185976654,0.0,1.0
2016-09-12,134.9,136.0,134.8,134.8,1255,122.899883136285,123.902031923905,122.808778701047,122.808778701047,1377.53995918989,0.0,1.0
2016-09-13,134.51,136.0,132.51,133.08,3095,122.544575838857,123.902031923905,120.722487134093,121.241782414951,3397.20013840054,0.0,1.0
2016-09-14,135.91,136.8,135.0,135.96,2124,123.820037932191,124.630867405811,122.990987571524,123.86559014981,2331.39033730622,0.0,1.0
2016-09-15,137.68,137.98,134.7999,135.2,4586,125.432586435906,125.705899741621,122.808687596612,123.173196442,5033.78346840225,0.0,1.0
2016-09-16,135.18,139.9,135.18,138.43,12921,123.154975554952,127.455104898194,123.154975554952,126.115869700193,14182.6245519462,0.0,1.0
2016-09-19,135.95,137.6,135.15,135.22,3484,123.856479706286,125.359702887716,123.127644224381,123.191417329048,3824.18264367933,0.0,1.0
2016-09-20,137.21,138.07,137.21,138.07,813,125.004395590287,125.787893733335,125.004395590287,125.787893733335,892.382459618626,0.0,1.0
2016-09-21,135.2,139.88,134.706,134.706,4247,123.173196442,127.436884011146,122.723140531923,122.723140531923,4661.6830332107,0.0,1.0
2016-09-22,136.72,136.72,135.52,135.55,2919,124.55798385762,124.55798385762,123.464730634762,123.492061965333,3204.01525169344,0.0,1.0
2016-09-23,135.71,136.36,134.8499,134.8499,3466,123.637829061715,124.230007890763,122.854239814231,122.854239814231,3804.4250984479,0.0,1.0
2016-09-26,135.99,135.99,134.7499,134.7499,1623,123.892921480381,123.892921480381,122.763135378993,122.763135378993,1781.47199503202,0.0,1.0
2016-09-27,137.4,137.4,134.95,134.95,2266,125.17749401724,125.17749401724,122.945435353904,122.945435353904,2487.255416354,0.0,1.0
2016-09-28,138.08,138.18,135.04,135.3,3300,125.797004176859,125.888108612097,123.027429345619,123.264300877238,3622.21662575826,0.0,1.0
2016-09-29,137.34,138.59,136.99,138.56,5295,125.122831356097,126.261636796574,124.803965832763,126.234305466002,5812.01122223937,0.0,1.0
2016-09-30,138.5,138.71,136.5,136.5,5817,126.179642804859,126.370962118859,124.357554100096,124.357554100096,6384.98003395026,0.0,1.0
2016-10-03,136.14,139.22,136.14,138.51,1987,124.029578133239,126.835594738574,124.029578133239,126.188753248383,2181.01346526716,0.0,1.0
2016-10-04,138.24,139.575,137.5,137.5,1911,125.94277127324,127.15901548367,125.268598452478,125.268598452478,2097.59271873456,0.0,1.0
2016-10-05,136.62,138.0,136.62,137.55,4524,124.758413615144,126.018599611257,124.758413615144,125.607669395133,4954.12583480442,0.32,1.0
2016-10-06,136.31,139.2,136.31,136.7,4890,124.475328355148,127.11441352092,124.475328355148,124.831467875788,5354.92381348222,0.0,1.0
2016-10-07,137.0,138.775,137.0,137.61,5944,125.105421353204,126.726312761247,125.105421353204,125.662460090616,6509.13438595876,0.0,1.0
2016-10-10,138.85,139.07,136.7499,136.7499,6729,126.794801130601,126.995700347373,124.877035470865,124.877035470865,7368.76939487157,0.0,1.0
2016-10-11,136.93,138.9,135.05,138.9,4578,125.04149887514,126.840460043504,123.324723750001,126.840460043504,5013.25996280607,0.0,1.0
2016-10-12,138.4,139.99,132.0,134.03,1851,126.383870914478,127.835824344781,120.539530062941,122.393281926788,2026.98649872302,0.0,1.0
2016-10-13,136.8,137.6,136.5,136.8999,4749,124.922785701593,125.653328308035,124.648832224178,125.014012209573,5200.51803481129,0.0,1.0
2016-10-14,139.41,140.45,137.2,137.2,7728,127.306180955111,128.255886343485,125.288057004814,125.288057004814,8462.75076290195,0.0,1.0
2016-10-17,138.3,139.06,138.0999,139.06,3081,126.292553088672,126.986568564792,126.109826119236,126.986568564792,3373.93052542716,0.0,1.0
2016-10-18,137.9,138.7427,133.2,133.2,2854,125.927281785451,126.696817103512,121.635343972604,121.635343972604,3125.34817253135,0.0,1.0
2016-10-19,140.0001,141.9,137.8,137.8,5819,127.845047445188,129.579994817662,125.835963959646,125.835963959646,6372.24983039938,0.0,1.0
2016-10-20,141.6,141.67,139.9999,139.9999,5048,129.306041340246,129.36996381831,127.844864809536,127.844864809536,5527.94589170926,0.0,1.0
2016-10-21,142.35,143.25,142.0,142.0,1951,129.990925033785,130.812785466033,129.671312643467,129.671312643467,2136.49414317052,0.0,1.0
2016-10-24,143.3,143.3,141.4999,141.4999,2398,130.858444378935,130.858444378935,129.214632196615,129.214632196615,2625.9933138508,0.0,1.0
2016-10-25,143.63,144.95,142.39,143.2917,2427,131.159793204093,132.365188504722,130.027452164107,130.850864999393,2657.75053074056,0.0,1.0
2016-10-26,141.8,142.1,140.51,142.05,3269,129.488676991856,129.762630469272,128.310677038969,129.71697155637,3579.80489698844,0.0,1.0
2016-10-27,140.85,142.0,140.51,141.05,3335,128.621157646706,129.671312643467,128.310677038969,128.803793298317,3652.07994232378,0.0,1.0
2016-10-28,142.05,143.3,142.05,143.3,574,129.71697155637,130.858444378935,129.71697155637,130.858444378935,628.573879128586,0.0,1.0
2016-10-31,143.45,143.599,141.74,142.475,5007,130.995421117643,131.131484678093,129.433886296373,130.105072316042,5483.0477574858,0.0,1.0
2016-11-01,142.3,143.49,140.73,140.73,1971,129.945266120883,131.031948247965,128.51157625574,128.51157625574,2158.39567206001,0.0,1.0
2016-11-02,141.01,141.96,141.01,141.59,2549,128.767266167995,129.634785513145,128.767266167995,129.296909557665,2791.3498569665,0.0,1.0
2016-11-03,144.46,145.99,142.3188,142.46,2873,131.917731158276,133.314893893097,129.962433872134,130.091374642171,3146.15462497637,0.0,1.0
2016-11-04,147.04,147.04,144.09,144.09,3471,134.273731064052,134.273731064052,131.579855202797,131.579855202797,3801.01033877235,0.0,1.0
2016-11-07,146.0,149.9999,144.41,148.22,3812,133.324025675677,136.976647390062,131.872072245374,135.351281408554,4174.4314063383,0.0,1.0
2016-11-08,147.0,147.0,145.59,145.59,972,134.23720393373,134.23720393373,132.949622589876,132.949622589876,1064.41430402959,0.0,1.0
2016-11-09,148.8,148.8,146.25,146.25,2144,135.880924798224,135.880924798224,133.55232024019,133.55232024019,2347.84389695418,0.0,1.0
2016-11-10,151.75,154.35,148.4,149.88,7906,138.57480065948,140.949064130416,135.515653495003,136.867157316921,8657.67437001848,0.0,1.0
2016-11-11,160.79,160.79,152.12,152.8,7602,146.829932112275,146.829932112275,138.912676614959,139.533637830435,8324.77113089814,0.0,1.0
2016-11-14,163.8,164.7,153.89,162.47,3611,149.578598669013,150.400459101261,140.529002131712,148.364071585803,3954.32104099885,0.0,1.0
2016-11-15,161.9,163.74,157.1,157.1,5617,147.843559978713,149.52380797353,143.460304340061,143.460304340061,6151.04438861549,0.0,1.0
2016-11-16,165.66,167.22,161.4005,161.63,2992,151.277110228991,152.701668311553,147.387427438816,147.597001849039,3276.46872186888,0.0,1.0
2016-11-17,166.21,166.78,163.0,166.09,3771,151.77935827092,152.29986987801,148.848056062571,151.669776879954,4129.53327211482,0.0,1.0
2016-11-18,164.76,164.76,160.7,160.71,5782,150.455249796744,150.455249796744,146.74774606905,146.756877851631,6331.73200195382,0.0,1.0
2016-11-21,167.6,171.0,164.75,165.25,5000,153.048676049613,156.153482126992,150.446118014163,150.902707143189,5475.38222237447,0.0,1.0
2016-11-22,169.08,169.59,164.06,164.06,3692,154.400179871531,154.865900783138,149.816025016107,149.816025016107,4043.0222330013,0.0,1.0
2016-11-23,168.34,169.6,167.3,168.0,2442,153.724427960572,154.875032565718,152.774722572197,153.413947352834,2674.17667740769,0.0,1.0
2016-11-25,168.32,168.67,168.32,168.67,420,153.706164395411,154.025776785729,153.706164395411,154.025776785729,459.932106679455,0.0,1.0
2016-11-28,164.6,169.54,164.6,165.71,3200,150.309141275455,154.820241870235,150.309141275455,151.322769141894,3504.24462231966,0.0,1.0
2016-11-29,164.8,164.8,164.8,164.8,463,150.491776927066,150.491776927066,150.491776927066,150.491776927066,507.020393791875,0.0,1.0
2016-11-30,167.52,168.75,165.3,168.75,3477,152.975621788969,154.098831046373,150.948366056092,154.098831046373,3807.5807974392,0.0,1.0
2016-12-01,168.25,169.735,162.8,169.18,2823,153.642241917347,154.998311630555,148.665420410961,154.491497697336,3091.40080275263,0.0,1.0
2016-12-02,175.8,175.8,167.91,167.91,4200,160.536737765644,160.536737765644,153.331761309609,153.331761309609,4599.32106679456,0.0,1.0
2016-12-05,174.5,174.5,169.755,169.755,3555,159.349606030176,159.349606030176,155.016575195716,155.016575195716,3892.99676010824,0.0,1.0
2016-12-06,177.05,179.92,165.7424,174.16,27660,161.67821058821,164.299032188821,151.352356117455,159.039125422438,30289.8144541755,0.0,1.0
2016-12-07,178.48,183.62,175.98,177.39,28666,162.984055497225,167.677791743615,160.701109852094,161.988691195948,31391.4613573173,0.0,1.0
2016-12-08,182.85,183.5,176.9861,178.39,7366,166.974644484915,167.568210352649,161.61985849752,162.901869454,8066.33309000206,0.0,1.0
2016-12-09,187.62,189.0,182.85,182.85,4828,171.330504775826,172.590690771938,166.974644484915,166.974644484915,5287.02907392478,0.0,1.0
2016-12-12,187.3,192.37,185.22,187.475,5282,171.038287733249,175.668101501576,169.1388769565,171.198093928408,5784.19377971638,0.0,1.0
2016-12-13,184.93,189.82,184.93,189.5005,3720,168.874055261664,173.339496943541,168.874055261664,173.047736490094,4073.68437344661,0.0,1.0
2016-12-14,184.47,187.0,179.02,187.0,5406,168.45399326296,170.764334255833,163.477171756574,170.764334255833,5919.98325883128,0.0,1.0
2016-12-15,182.61,185.0,180.68,184.12,7658,166.755481702982,168.937977739728,164.993047664941,168.134380872642,8386.09541178875,0.0,1.0
2016-12-16,185.0,185.0,179.04,183.72,36311,168.937977739728,168.937977739728,163.495435321735,167.769109569421,39763.3207753278,0.0,1.0
2016-12-19,186.8,192.43,184.0,189.89,9728,170.581698604223,175.722892197059,168.024799481675,173.403419421605,10652.9036518517,0.0,1.0
2016-12-20,187.1,189.98,179.257,186.47,6513,170.855652081638,173.48560546483,163.693595003732,170.280349779065,7132.232882865,0.0,1.0
2016-12-21,193.0,203.01,189.97,189.99,21693,176.243403804149,185.384318167255,173.476473682249,173.49473724741,23755.4933099938,0.0,1.0
2016-12-22,191.78,192.96,190.1,192.9,4370,175.129326329324,176.206876673827,173.595186855796,176.152085978343,4785.4840623553,0.0,1.0
2016-12-23,194.75,196.975,192.0,192.47,8037,177.841465755741,179.873287379908,175.330225546096,175.759419327381,8801.1293842447,0.0,1.0
2016-12-27,193.55,194.26,192.48,194.26,2344,176.745651846078,177.394008409295,175.768551109961,177.394008409295,2566.85918584914,0.0,1.0
2016-12-28,198.4,200.99,190.1,194.06,19493,181.174566397633,183.539698085989,173.595186855796,177.211372757684,21346.325132149,0.0,1.0
2016-12-29,197.68,201.38,193.7,197.53,10419,180.517078051835,183.895837606629,176.882628584785,180.380101313127,11409.6014749839,0.0,1.0
2016-12-30,196.78,199.0775,194.4,197.01,3392,179.695217619587,181.793244667463,177.521853365422,179.905248618939,3714.49929965885,0.0,1.0
2017-01-03,200.0,200.0,195.11,195.62,7317,182.635651610517,182.635651610517,178.17020992864,178.635930840246,8012.67434422278,0.0,1.0
2017-01-04,200.9,200.9,196.0,199.2,13419,183.749729085341,183.749729085341,179.268028375942,182.194853329019,14671.4616310967,0.32,1.0
2017-01-05,197.95,200.54,197.95,200.45,4482,181.051562331723,183.42046127812,181.051562331723,183.338144326314,4900.32722487337,0.0,1.0
2017-01-06,197.4,199.8,195.43,195.43,4616,180.548514292913,182.743633007721,178.746687681176,178.746687681176,5046.83410754473,0.0,1.0
2017-01-09,194.51,198.03,194.2,197.1,7525,177.905225507166,181.12473295555,177.621689339837,180.274124453562,8227.34546344757,0.0,1.0
2017-01-10,189.99,195.0,188.17,195.0,6234,173.771085260945,178.353395578106,172.106453568883,178.353395578106,6815.85004905412,0.0,1.0
2017-01-11,190.0,190.7052,187.8,190.5,9230,173.780231588924,174.425230637958,171.768039433683,174.237547987842,10091.4815451988,0.0,1.0
2017-01-12,188.0,189.193,185.5852,189.193,2945,171.950965993251,173.04212292107,169.742310713035,173.04212292107,3219.87141393396,0.0,1.0
2017-01-13,188.25,190.94,185.07,187.62,4296,172.17962419271,174.63998641889,169.27109189559,171.603405530073,4696.96692504595,0.0,1.0
2017-01-17,188.0,189.3436,186.56,188.44,4920,171.950965993251,173.179866620424,170.633894764366,172.353404424299,5379.20793091854,0.0,1.0
2017-01-18,189.28,195.28,185.0,185.61,14204,173.121695974481,178.6094927615,169.207067599741,169.764993606422,15529.7295631641,0.0,1.0
2017-01-19,188.23,191.93,187.56,187.56,3122,172.161331536753,175.545472888748,171.548527562203,171.548527562203,3413.3916992536,0.0,1.0
2017-01-20,190.48,194.38,188.74,188.74,2317,174.219255331885,177.786323243447,172.62779426365,172.62779426365,2533.25706828014,0.0,1.0
2017-01-23,193.03,198.716,191.0,198.716,2370,176.551568966368,181.752171054866,174.69486438676,181.752171054866,2591.2038203815,0.0,1.0
2017-01-24,194.99,194.99,192.95,193.43,1371,178.344249250127,178.344249250127,176.478398342541,176.917422085503,1498.96221001816,0.0,1.0
2017-01-25,193.0,195.49,191.0001,195.0,2997,176.524129982433,178.801565649046,174.69495585004,178.353395578106,3276.72483109002,0.0,1.0
2017-01-26,190.0,192.565,189.0,191.95,6047,173.780231588924,176.126264715374,172.865598791087,175.563765544705,6611.39641428138,0.0,1.0
2017-01-27,190.86,194.37,189.76,191.0,2047,174.566815795063,177.777176915469,173.560719717443,174.69486438676,2238.0566330468,0.0,1.0
2017-01-30,188.5,191.65,188.5,191.65,1810,172.408282392169,175.289375705354,172.408282392169,175.289375705354,1978.93625100865,0.0,1.0
2017-01-31,193.39,193.3989,188.61,190.48,3358,176.880836773589,176.88897700549,172.508891999931,174.219255331885,3671.41874634644,0.0,1.0
2017-02-01,194.6033,194.6033,189.3,190.23,2722,177.990560747204,177.990560747204,173.139988630438,173.990597132426,2976.05772113014,0.0,1.0
2017-02-02,188.0,192.23,186.48,191.79,9129,171.950965993251,175.819862728099,170.560724140539,175.417424297051,9981.05471572263,0.0,1.0
2017-02-03,190.3,190.3,185.97,185.97,4566,174.054621428275,174.054621428275,170.094261413643,170.094261413643,4992.16736027928,0.0,1.0
2017-02-06,189.74,190.4,189.74,190.29,959,173.542427061486,174.146084708058,173.542427061486,174.045475100296,1048.50821255099,0.0,1.0
2017-02-07,189.41,191.5846,189.2839,190.56,5138,173.2405982382,175.229558720375,173.125263042393,174.292425955712,5617.55494899584,0.0,1.0
2017-02-08,187.4,190.17,186.3,190.17,1348,171.402186314549,173.935719164556,170.396090236929,173.935719164556,1473.81550627606,0.0,1.0
2017-02-09,189.2,190.5,187.414,189.97,7926,173.048525350655,174.237547987842,171.414991173719,173.752792604989,8665.77277651632,0.0,1.0
2017-02-10,188.22,190.95,187.022,190.49,1074,172.152185208775,174.649132746868,171.056455116967,174.228401659864,1174.24173126149,0.0,1.0
2017-02-13,189.99,189.99,187.55,187.55,2685,173.771085260945,173.771085260945,171.539381234224,171.539381234224,2935.60432815372,0.0,1.0
2017-02-14,188.05,189.13,186.3101,187.785,2554,171.996697633143,172.984501054806,170.405328028187,171.754319941716,2792.37745031828,0.0,1.0
2017-02-15,191.0,191.0,188.235,188.235,631,174.69486438676,174.69486438676,172.165904700742,172.165904700742,689.894350489757,0.0,1.0
2017-02-16,189.01,190.63,189.01,190.63,4817,172.874745119066,174.356450251561,172.874745119066,174.356450251561,5266.59443155174,0.0,1.0
2017-02-17,188.8,190.16,186.02,190.16,8899,172.68267223152,173.926572836577,170.139993053535,173.926572836577,9729.58767830165,0.0,1.0
2017-02-21,189.98,192.0,189.2936,192.0,2836,173.761938932967,175.609497184597,173.134134980532,175.609497184597,3100.69790489532,0.0,1.0
2017-02-22,188.47,190.95,188.45,188.45,2705,172.380843408234,174.649132746868,172.362550752277,172.362550752277,2957.47102705989,0.0,1.0
2017-02-23,191.0,193.465,189.9,190.0,3455,174.69486438676,176.949434233427,173.68876830914,173.780231588924,3777.47223604138,0.0,1.0
2017-02-24,189.9,190.0,186.446,186.446,1434,173.68876830914,173.780231588924,170.529626625413,170.529626625413,1567.8423115726,0.0,1.0
2017-02-27,189.41,191.7904,187.35,190.0,3509,173.2405982382,175.41779015017,171.356454674657,173.780231588924,3836.51232308805,0.0,1.0
2017-02-28,187.54,190.99,187.51,190.015,2670,171.530234906246,174.685718058782,171.502795922311,173.793951080891,2919.20430397409,0.0,1.0
2017-03-01,189.81,190.0,189.81,189.97,2363,173.606451357335,173.780231588924,173.606451357335,173.752792604989,2583.55047576433,0.0,1.0
2017-03-02,190.0,190.0,188.04,188.04,1236,173.780231588924,173.780231588924,171.987551305164,171.987551305164,1351.36199240149,0.0,1.0
2017-03-03,190.8,190.8,186.93,188.59,2954,174.511937827193,174.511937827193,170.972308899566,172.490599343974,3229.71142844174,0.0,1.0
2017-03-06,187.43,189.83,186.02,189.83,2859,171.429625298484,173.624744013291,170.139993053535,173.624744013291,3125.84460863742,0.0,1.0
2017-03-07,188.68,188.81,186.095,188.81,1822,172.57291629578,172.691818559498,170.208590513372,172.691818559498,1992.05627035235,0.0,1.0
2017-03-08,186.8,189.89,186.04,188.0,8753,170.853406635847,173.679621981162,170.158285709491,171.950965993251,9569.9607762866,0.0,1.0
2017-03-09,186.21,187.5,186.21,187.39,3296,170.313773285124,171.493649594333,170.313773285124,171.393039986571,3603.63197973729,0.0,1.0
2017-03-10,183.61,188.36,183.0,188.36,5726,167.935728010749,172.280233800472,167.377802004069,172.280233800472,6260.43589683731,0.0,1.0
2017-03-13,183.01,189.999,183.0,189.999,800,167.386948332047,173.779316956126,167.377802004069,173.779316956126,874.667956246918,0.0,1.0
2017-03-14,184.72,184.72,182.655,183.0,2567,168.950970416347,168.950970416347,167.062253688815,167.377802004069,2806.5908046073,0.0,1.0
2017-03-15,184.82,184.82,184.82,184.82,883,169.042433696131,169.042433696131,169.042433696131,169.042433696131,965.414756707535,0.0,1.0
2017-03-16,186.2,186.2,186.2,186.2,740,170.304626957145,170.304626957145,170.304626957145,170.304626957145,809.0678595284,0.0,1.0
2017-03-17,175.99,185.02,148.02,185.02,55200,160.966226091235,169.225360255698,135.38394673575,169.225360255698,60352.0889810374,0.0,1.0
2017-03-20,179.89,179.89,177.0,178.5,6330,164.533294002797,164.533294002797,161.89000521705,163.261954413805,6920.81020380375,0.0,1.0
2017-03-21,173.21,179.5,173.21,179.5,4071,158.42354691325,164.176587211641,158.42354691325,164.176587211641,4450.9665623515,0.0,1.0
2017-03-22,174.8,175.96,170.0,173.0,3167,159.87781306181,160.9387871073,155.487575632195,158.231474025704,3462.59177179248,0.0,1.0
2017-03-23,172.48,173.32,170.31,173.32,2083,157.755864970829,158.524156521012,155.771111799524,158.524156521012,2277.41669107792,0.0,1.0
2017-03-24,173.59,175.43,172.0,172.01,971,158.771107376428,160.454031724447,157.316841227868,157.325987555846,1061.62823189469,0.0,1.0
2017-03-27,171.2,175.776,170.99,175.776,2357,156.585134989599,160.770494672498,156.393062102053,160.770494672498,2576.99046609248,0.0,1.0
2017-03-28,173.2,175.225,168.4,168.4,4836,158.414400585271,160.26653200089,154.024163155657,154.024163155657,5287.36779551264,0.0,1.0
2017-03-29,176.0,177.67,173.6,174.1,1623,160.975372419213,162.5028091916,158.780253704406,159.237570103324,1774.48261623594,0.0,1.0
2017-03-30,175.82,176.0,175.0,175.04,2797,160.810738515603,160.975372419213,160.060739621377,160.097324933291,3058.05784202829,0.0,1.0
2017-03-31,176.85,176.98,173.02,174.5052,2359,161.752810297374,161.871712561093,158.249766681661,159.608179313008,2579.17713598311,0.0,1.0
2017-04-03,176.52,178.3,172.8,172.8,3257,161.450981474088,163.079027854237,158.048547466137,158.048547466137,3560.99191687028,0.0,1.0
2017-04-04,175.8,175.9,173.04,175.04,2810,160.792445859646,160.88390913943,158.268059337618,160.097324933291,3072.2711963173,0.0,1.0
2017-04-05,173.2,179.99,173.2,175.0,4451,158.414400585271,164.624757282581,158.414400585271,160.060739621377,4866.43384156881,0.0,1.0
2017-04-06,172.0,173.8609,170.7,171.194,3699,157.609523723175,159.314730483039,156.418288950849,156.870958164333,4036.73575663784,0.32,1.0
2017-04-07,172.61,173.7,172.0,172.0,1675,158.168487731729,159.167292271602,157.609523723175,157.609523723175,1827.93522367352,0.0,1.0
2017-04-10,172.8,172.8,171.0999,171.0999,1327,158.342591275376,158.342591275376,156.784731093505,156.784731093505,1448.16121899389,0.0,1.0
2017-04-11,169.3,173.13,168.96,171.1,11203,155.135420734498,158.644981640659,154.823867024812,156.784822726949,12225.8855586952,0.0,1.0
2017-04-12,169.06,173.4054,166.45,173.4054,9193,154.915500468837,158.897340145504,152.523867579782,158.897340145504,10032.363290287,0.0,1.0
2017-04-13,170.63,174.25,168.0,168.0,17376,156.354145540032,159.67127621374,153.944185962171,153.944185962171,18962.508923314,0.0,1.0
2017-04-17,171.95,173.5,169.455,170.11,3372,157.563707001163,158.984025383552,155.277452572737,155.877651631101,3679.87914879231,0.0,1.0
2017-04-18,171.02,173.35,169.12,169.99,2215,156.711515971729,158.846575217514,154.970480535252,155.767691498271,2417.23971369365,0.0,1.0
2017-04-19,171.1,173.5,169.5,171.82,10050,156.784822726949,158.984025383552,155.318687622548,157.44458352393,10967.6113420412,0.0,1.0
2017-04-20,174.74,174.74,171.6,172.5,3100,160.120280089463,160.120280089463,157.242989947075,158.067690943301,3383.04429455996,0.0,1.0
2017-04-21,173.24,174.83,172.31,174.83,2699,158.745778429087,160.202750189086,157.893587399653,160.202750189086,2945.43114548945,0.0,1.0
2017-04-24,180.65,180.74,173.011,174.97,5298,165.535816631347,165.618286730969,158.535937842269,160.331037010721,5781.73182986406,0.0,1.0
2017-04-25,182.71,183.61,172.55,174.925,3668,167.423465578264,168.24816657449,158.113507665313,160.28980196091,4002.90531369222,0.0,1.0
2017-04-26,184.19,185.96,182.69,182.6995,5003,168.779640549835,170.40155250908,167.405138889459,167.413844066641,5459.79696957531,0.0,1.0
2017-04-27,178.11,185.73,177.22,185.73,5606,163.208327153109,170.190795587822,162.392789501286,170.190795587822,6117.85365009778,0.0,1.0
2017-04-28,179.49,181.483,179.29,180.0,2385,164.472868680656,166.299123220076,164.289601792605,164.940199245184,2602.76149758886,0.0,1.0
2017-05-01,176.8,177.3,174.7608,177.0101,4915,162.00792903638,162.466096256506,160.13933984582,162.200450902277,5363.76216379426,0.0,1.0
2017-05-02,175.02,177.52,175.02,177.52,913,160.376853732733,162.667689833361,160.376853732733,162.667689833361,996.361109978466,0.0,1.0
2017-05-03,175.46,175.46,174.8,174.8,1929,160.780040886444,160.780040886444,160.175260155878,160.175260155878,2105.12659490521,0.0,1.0
2017-05-04,178.64,179.989,173.52,175.439,6893,163.693984406442,164.930119566341,159.002352072357,160.760797863199,7522.36268464573,0.0,1.0
2017-05-05,180.6,182.255,179.1709,179.99,2043,165.489999909334,167.00653340795,164.180466360771,164.931035900781,2229.53532057613,0.0,1.0
2017-05-08,183.79,184.05,180.49,184.05,2190,168.413106773735,168.6513537282,165.389203120907,168.6513537282,2389.95709841493,0.0,1.0
2017-05-09,183.63,183.63,183.63,183.63,763,168.266493263295,168.266493263295,168.266493263295,168.266493263295,832.665418306206,0.0,1.0
2017-05-10,180.37,181.01,180.15,181.01,1127,165.279242988076,165.865697029837,165.077649411221,165.865697029837,1229.90029676422,0.0,1.0
2017-05-11,174.11,177.26,174.07,177.26,1459,159.542989392105,162.429442878896,159.506336014495,162.429442878896,1592.21342766547,0.0,1.0
2017-05-12,175.61,175.61,172.64,174.0,876,160.917491052482,160.917491052482,158.195977764936,159.442192603677,955.982839365971,0.0,1.0
2017-05-15,179.32,183.5,172.6197,183.5,1275,164.317091825813,168.147369786062,158.177376175799,168.147369786062,1391.41337921417,0.0,1.0
2017-05-16,179.15,184.78,178.3,184.78,2613,164.16131497097,169.320277869583,163.382430696757,169.320277869583,2851.5789489307,0.0,1.0
2017-05-17,175.76,182.088,173.81,176.248,2084,161.054941218519,166.853505556428,159.26808906003,161.502112425362,2274.27880963321,0.0,1.0
2017-05-18,179.0,179.91,175.5,176.2501,2575,164.023864804933,164.857729145561,160.816694264054,161.504036727686,2810.10937370705,0.0,1.0
2017-05-19,174.8,180.0676,173.3,177.71,3926,160.175260155878,165.002143453345,158.800758495502,162.841793377009,4284.46190336851,0.0,1.0
2017-05-22,177.0,177.0,177.0,177.0,474,162.191195924431,162.191195924431,162.191195924431,162.191195924431,517.278385684327,0.0,1.0
2017-05-23,173.868,176.87,173.868,176.01,2349,159.321236457564,162.072072447198,159.321236457564,161.284024828582,2563.47453158753,0.0,1.0
2017-05-24,178.59,178.59,175.73,175.73,1283,163.64816768443,163.64816768443,161.027451185312,161.027451185312,1400.14381610336,0.0,1.0
2017-05-25,175.81,178.79,175.81,178.79,1978,161.100757940532,163.83143457248,161.100757940532,163.83143457248,2158.60052085148,0.0,1.0
2017-05-26,177.75,178.7109,176.41,178.3,1789,162.878446754619,163.758952518256,161.650558604682,163.382430696757,1952.34394934443,0.0,1.0
2017-05-30,175.55,177.76,174.41,177.76,1552,160.862510986067,162.887610099021,159.81788972418,162.887610099021,1693.70475650227,0.0,1.0
2017-05-31,174.396,175.01,174.396,175.01,1965,159.805061042017,160.367690388331,159.805061042017,160.367690388331,2144.41356090655,0.0,1.0
2017-06-01,175.95,175.95,175.02,175.02,1606,161.229044762167,161.229044762167,160.376853732733,160.376853732733,1752.63520550428,0.0,1.0
2017-06-02,177.67,177.99,174.3,174.3,2429,162.805139999399,163.098367020279,159.717092935753,159.717092935753,2650.77890047939,0.0,1.0
2017-06-05,175.26,176.57,175.26,175.4,2856,160.596773998394,161.797172115123,160.596773998394,160.725060820029,3116.76596943974,0.0,1.0
2017-06-06,176.3,176.3,176.3,176.3,721,161.549761816255,161.549761816255,161.549761816255,161.549761816255,786.830624637975,0.0,1.0
2017-06-07,176.6,178.22,175.011,175.04,1369,161.82466214833,163.309123941537,160.368606722771,160.395180421538,1493.99601266212,0.0,1.0
2017-06-08,178.24,178.24,178.24,178.24,760,163.327450630342,163.327450630342,163.327450630342,163.327450630342,829.391504472761,0.0,1.0
2017-06-09,180.0,180.0,178.2,178.2199,2780,164.940199245184,164.940199245184,163.290797252732,163.309032308093,3033.82681899247,0.0,1.0
2017-06-12,178.61,182.51,178.61,179.48,4075,163.666494373235,167.240198690214,163.666494373235,164.463705336253,4447.06629042961,0.0,1.0
2017-06-13,178.53,179.04,178.53,178.6101,1594,163.593187618015,164.060518182543,163.593187618015,163.666586006679,1739.5395501705,0.0,1.0
2017-06-14,178.72,178.72,175.91,175.91,1424,163.767291161662,163.767291161662,161.192391384557,161.192391384557,1554.01776627528,0.0,1.0
2017-06-15,179.02,179.02,177.4,177.4,1133,164.042191493738,164.042191493738,162.557729700531,162.557729700531,1236.4481244311,0.0,1.0
2017-06-16,177.89,179.0,177.0,177.0,8107,163.006733576254,164.023864804933,162.191195924431,162.191195924431,8847.20648257984,0.0,1.0
2017-06-19,178.0,178.25,176.4,178.25,1389,163.107530364682,163.336613974744,161.64139526028,163.336613974744,1515.82210488508,0.0,1.0
2017-06-20,178.11,178.11,177.0,177.5782,3375,163.208327153109,163.208327153109,162.191195924431,162.721020497784,3683.15306262576,0.0,1.0
2017-06-21,176.26,177.99,176.26,177.919,1805,161.513108438645,163.098367020279,161.513108438645,163.033307275021,1969.80482312281,0.0,1.0
2017-06-22,176.99,176.99,175.6,175.6,1085,162.182032580028,162.182032580028,160.908327708079,160.908327708079,1184.06550309598,0.0,1.0
2017-06-23,178.53,178.53,177.1225,177.1225,7020,163.593187618015,163.593187618015,162.303446893361,162.303446893361,7660.95837026155,0.0,1.0
2017-06-26,177.58,177.58,174.918,174.918,1376,162.722669899776,162.722669899776,160.283387619828,160.283387619828,1501.63514494016,0.0,1.0
2017-06-27,178.99,178.99,178.99,178.99,562,164.01470146053,164.01470146053,164.01470146053,164.01470146053,613.313191465385,0.0,1.0
2017-06-28,177.18,179.0,176.51,179.0,3222,162.356136123676,164.023864804933,161.742192048707,164.023864804933,3516.18345712005,0.0,1.0
2017-06-29,179.61,181.8079,177.81,177.81,12188,164.582828813486,166.596840279713,162.933426821034,162.933426821034,13300.8206006763,0.0,1.0
2017-06-30,181.93,181.93,179.75,179.77,3465,166.708724714868,166.708724714868,164.711115635121,164.729442323926,3781.37047762911,0.0,1.0
2017-07-03,181.63,183.02,181.63,183.02,637,166.433824382793,167.707529254742,166.433824382793,167.707529254742,695.161037301512,0.0,1.0
2017-07-05,180.6,180.6,180.6,180.6,1274,165.489999909334,165.489999909334,165.489999909334,165.489999909334,1390.32207460303,0.0,1.0
2017-07-06,178.34,180.7995,178.34,180.79,1424,163.712311095247,165.970079566363,163.712311095247,165.96135876926,1551.23434701407,0.32,1.0
2017-07-07,179.4,180.8,179.05,180.75,4368,164.685368456248,165.970538555684,164.36407593139,165.924639623561,4758.28063747014,0.0,1.0
2017-07-10,182.11,184.95,180.49,180.49,4098,167.173090577299,169.780149921868,165.685965176523,165.685965176523,4464.15614751661,0.0,1.0
2017-07-11,181.71,186.0915,181.71,184.2,3616,166.805899120317,170.828022542229,166.805899120317,169.091665940028,3939.08946545146,0.0,1.0
2017-07-12,184.25,184.25,182.02,182.65,1098,169.13756487215,169.13756487215,167.090472499478,167.668799044224,1196.10625914428,0.0,1.0
2017-07-13,184.3,184.5,179.6,181.52,4968,169.183463804273,169.367059532764,164.868964184739,166.631483178251,5411.89061514459,0.0,1.0
2017-07-14,184.3,184.3,184.3,184.3,404,169.183463804273,169.183463804273,169.183463804273,169.183463804273,440.097384967475,0.0,1.0
2017-07-17,182.97,182.97,180.5,180.5,1793,167.962552209809,167.962552209809,165.695144962948,165.695144962948,1953.20448328387,0.0,1.0
2017-07-18,181.96,182.0,181.0,181.0,1928,167.035393780931,167.072112926629,166.154134284175,166.154134284175,2100.26672826062,0.0,1.0
2017-07-19,180.97,181.7921,180.0,181.53,2939,166.126594924901,166.881265166863,165.236155641721,166.640662964675,3201.5995406421,0.0,1.0
2017-07-20,179.23,179.23,175.77,175.77,1720,164.529312087031,164.529312087031,161.35310598414,161.35310598414,1873.68193600014,0.0,1.0
2017-07-21,177.36,180.79,177.36,180.79,1964,162.812692025642,165.96135876926,162.812692025642,165.96135876926,2139.48332692109,0.0,1.0
2017-07-24,177.2,181.4968,177.2,181.4968,1091,162.66581544285,166.610186073746,162.66581544285,166.610186073746,1188.48080940474,0.0,1.0
2017-07-25,179.41,180.0,179.41,180.0,1291,164.694548242673,165.236155641721,164.694548242673,165.236155641721,1406.3508019629,0.0,1.0
2017-07-26,178.51,180.353,174.4732,174.4732,2168,163.868367464464,165.560202102507,160.162671280606,160.162671280606,2361.71071933041,0.0,1.0
2017-07-27,177.61,180.7519,177.61,180.7519,1753,163.042186686256,165.926383782982,163.042186686256,165.926383782982,1909.63048477223,0.0,1.0
2017-07-28,179.71,179.71,178.25,178.29,1871,164.969941835409,164.969941835409,163.629693017426,163.666412163124,2038.17378038155,0.0,1.0
2017-07-31,176.9,178.4,176.9,178.4,2162,162.390421850113,163.767389813794,162.390421850113,163.767389813794,2355.17461955367,0.0,1.0
2017-08-01,179.0,179.0,177.21,177.42,2360,164.318176999267,164.318176999267,162.674995229274,162.867770744189,2570.86591218624,0.0,1.0
2017-08-02,178.49,178.49,176.0598,176.0598,1286,163.850007891615,163.850007891615,161.619136194724,161.619136194724,1400.90405214894,0.0,1.0
2017-08-03,177.4,178.2,177.4,178.2,925,162.84941117134,163.583794085304,162.84941117134,163.583794085304,1007.64871558147,0.0,1.0
2017-08-04,175.89,176.67,175.62,175.62,2248,161.463263421235,162.179286762349,161.215409187772,161.215409187772,2448.85871635367,0.0,1.0
2017-08-07,175.69,175.69,175.69,175.69,606,161.279667692744,161.279667692744,161.279667692744,161.279667692744,660.146077451212,0.0,1.0
2017-08-08,175.71,178.7,175.69,175.6901,3392,161.298027265593,164.042783406531,161.279667692744,161.279759490608,3695.07507378633,0.0,1.0
2017-08-09,175.56,176.51,175.5,175.5,4287,161.160330469225,162.032410179556,161.105251750678,161.105251750678,4670.04329048407,0.0,1.0
2017-08-10,176.79,176.79,175.26,175.26,2277,162.289444199443,162.289444199443,160.884936876489,160.884936876489,2480.44986527461,0.0,1.0
2017-08-11,175.48,175.48,174.7,175.07,766,161.086892177829,161.086892177829,160.370868836715,160.710520934423,834.442071497735,0.0,1.0
2017-08-14,175.5,176.49,175.0001,175.92,7797,161.105251750678,162.014050606707,160.646354227315,161.490802780508,8493.6616598797,0.0,1.0
2017-08-15,175.33,176.01,175.33,176.0,2681,160.949195381461,161.573420858329,160.949195381461,161.564241071905,2920.54725024207,0.0,1.0
2017-08-16,175.26,175.9454,175.0,175.9454,2627,160.884936876489,161.514119438027,160.646262429451,161.514119438027,2861.72235225137,0.0,1.0
2017-08-17,176.98,177.49,176.5,176.51,1718,162.46386014151,162.932029249161,162.023230393132,162.032410179556,1871.50323607456,0.0,1.0
2017-08-18,177.97,177.97,176.5,176.5,1337,163.372658997539,163.372658997539,162.023230393132,162.023230393132,1456.46090025127,0.0,1.0
2017-08-21,176.68,176.68,176.68,176.68,679,162.188466548774,162.188466548774,162.188466548774,162.188466548774,739.668624734937,0.0,1.0
2017-08-22,177.42,177.42,177.248,177.248,1199,162.867770744189,162.867770744189,162.709878417687,162.709878417687,1306.13060538615,0.0,1.0
2017-08-23,177.55,177.55,176.0759,177.0,1365,162.987107967709,162.987107967709,161.633915650867,162.482219714359,1486.96269920941,0.0,1.0
2017-08-24,177.55,177.55,177.55,177.55,633,162.987107967709,162.987107967709,162.987107967709,162.987107967709,689.558526446561,0.0,1.0
2017-08-25,177.34,177.34,174.99,174.99,540,162.794332452793,162.794332452793,160.637082643026,160.637082643026,588.248979907022,0.0,1.0
2017-08-28,178.2,178.2,177.14,177.79,2695,163.583794085304,163.583794085304,162.610736724302,163.207422841897,2935.79814972114,0.0,1.0
2017-08-29,178.23,178.33,177.8,177.8,2826,163.611333444577,163.703131308823,163.216602628322,163.216602628322,3078.50299484675,0.0,1.0
2017-08-30,182.11,184.44,180.0,180.0,2883,167.173090577299,169.311980814217,165.236155641721,165.236155641721,3140.59594272581,0.0,1.0
2017-08-31,184.01,184.47,182.56,182.56,3771,168.917249997961,169.33952017349,167.586180966403,167.586180966403,4107.93870968404,0.0,1.0
2017-09-01,185.28,186.3,183.02,183.02,6753,170.083082873878,171.019421089181,168.008451141932,168.008451141932,7356.38029872613,0.0,1.0
2017-09-05,186.13,186.13,181.61,181.61,2845,170.863364719964,170.863364719964,166.714101256072,166.714101256072,3099.20064413976,0.0,1.0
2017-09-06,189.3,190.25,185.15,185.15,6791,173.773357016543,174.645436726874,169.963745650359,169.963745650359,7397.77559731219,0.0,1.0
2017-09-07,190.25,190.25,188.0,188.01,4609,174.645436726874,174.645436726874,172.579984781353,172.589164567777,5020.81397850271,0.0,1.0
2017-09-08,196.71,196.71,187.01,187.01,10476,180.575578757127,180.575578757127,171.671185925323,171.671185925323,11412.0302101962,0.0,1.0
2017-09-11,194.72,196.09,192.45,196.09,6212,178.748801258644,180.006431998806,176.664989740273,180.006431998806,6767.04196885631,0.0,1.0
2017-09-12,189.18,192.02,189.18,191.73,4107,173.663199579449,176.270258924018,173.663199579449,176.004045117706,4473.96029718172,0.0,1.0
2017-09-13,188.93,190.0,188.755,188.755,2701,173.433704918835,174.415942066261,173.273058656406,173.273058656406,2942.3342494979,0.0,1.0
2017-09-14,188.0,188.58,187.32,187.32,1681,172.579984781353,173.112412393976,171.955759304484,171.955759304484,1831.1972874513,0.0,1.0
2017-09-15,188.41,190.415,186.9,188.48,9621,172.956356024759,174.796903202879,171.570208274653,173.020614529731,10480.6359920101,0.0,1.0
2017-09-18,190.06,190.53,188.02,188.02,1970,174.471020784808,174.902470746762,172.598344354202,172.598344354202,2146.01942669784,0.0,1.0
2017-09-19,189.22,189.52,187.25,188.25,3114,173.699918725147,173.975312317883,171.891500799512,172.809479441966,3392.23578413048,0.0,1.0
2017-09-20,186.22,188.0,186.22,188.0,3472,170.945982797785,172.579984781353,170.945982797785,172.579984781353,3782.22307080958,0.0,1.0
2017-09-21,185.11,186.25,183.309,186.25,1615,169.927026504661,170.973522157058,168.273746969601,170.973522157058,1759.30018990711,0.0,1.0
2017-09-22,183.4,183.77,179.97,183.55,4980,168.357283026064,168.696935123772,165.208616282447,168.494979822433,5424.96281469809,0.0,1.0
2017-09-25,184.26,185.89,184.245,185.0,2601,169.146744658575,170.643049845775,169.132974978938,169.826048853991,2833.39925321881,0.0,1.0
2017-09-26,186.78,186.78,185.74,185.74,908,171.460050837559,171.460050837559,170.505353049407,170.505353049407,989.129766214027,0.0,1.0
2017-09-27,188.06,188.51,184.978,188.16,5978,172.6350634999,173.048153889004,169.805853323857,172.726861364146,6512.13407756328,0.0,1.0
2017-09-28,190.01,190.01,190.01,190.01,552,174.425121852685,174.425121852685,174.425121852685,174.425121852685,601.321179460512,0.0,1.0
2017-09-29,190.27,192.39,187.06,187.06,2196,174.663796299723,176.609911021726,171.717084857446,171.717084857446,2392.21251828856,0.0,1.0
2017-10-02,193.1,194.74,192.5,192.75,4785,177.261675857868,178.767160831493,176.710888672396,176.940383333009,5212.53957195389,0.0,1.0
2017-10-03,195.71,198.89,194.81,194.81,3174,179.657600114673,182.576772197677,178.831419336465,178.831419336465,3457.59678189794,0.0,1.0
2017-10-04,192.78,196.29,192.78,196.0,4688,176.967922692283,180.190027727297,176.967922692283,179.923813920985,5106.87262556317,0.0,1.0
2017-10-05,194.0,195.0,192.08,192.08,1536,178.399969374511,179.319556845514,176.634361430186,176.634361430186,1670.31418808402,0.34,1.0
2017-10-06,195.0,195.0,193.0,193.0,800,179.319556845514,179.319556845514,177.480381903509,177.480381903509,869.955306293758,0.0,1.0
2017-10-09,193.25,193.25,193.25,193.25,615,177.710278771259,177.710278771259,177.710278771259,177.710278771259,668.778141713328,0.0,1.0
2017-10-10,194.84,194.84,194.84,194.84,1608,179.172422850153,179.172422850153,179.172422850153,179.172422850153,1748.61016565046,0.0,1.0
2017-10-11,194.99,195.0,193.24,193.24,673,179.310360970804,179.319556845514,177.701082896549,177.701082896549,731.849901419624,0.0,1.0
2017-10-12,192.99,192.99,192.99,192.99,659,177.471186028799,177.471186028799,177.471186028799,177.471186028799,716.625683559482,0.0,1.0
2017-10-13,192.74,194.98,192.74,194.98,727,177.241289161048,179.301165096094,177.241289161048,179.301165096094,790.571884594452,0.0,1.0
2017-10-16,193.4,194.19,193.1031,193.1031,1884,177.84821689191,178.574690994002,177.575191371769,177.575191371769,2048.7447463218,0.0,1.0
2017-10-17,192.75,193.2,191.91,191.91,8235,177.250485035758,177.664299397709,176.478031560116,176.478031560116,8955.10243416137,0.0,1.0
2017-10-18,194.5,194.99,193.02,193.02,2960,178.859763110013,179.310360970804,177.498773652929,177.498773652929,3218.8346332869,0.0,1.0
2017-10-19,193.24,193.4039,192.75,193.4039,3873,177.701082896549,177.851803283047,177.250485035758,177.851803283047,4211.67112659466,0.0,1.0
2017-10-20,197.76,197.76,192.91,192.91,3691,181.857618265481,181.857618265481,177.397619031118,177.397619031118,4013.75629441283,0.0,1.0
2017-10-23,198.03,199.0,196.51,197.52,9755,182.105906882652,182.997906729524,180.708133926728,181.636917272441,10608.0175161195,0.0,1.0
2017-10-24,198.0,199.99,198.0,199.8,1446,182.078319258522,183.908298325817,182.078319258522,183.733576706327,1572.44421612597,0.0,1.0
2017-10-25,198.5,200.0,197.75,197.75,5958,182.538112994023,183.917494200527,181.848422390771,181.848422390771,6478.99214362277,0.0,1.0
2017-10-26,199.3,199.3,197.75,198.198,1197,183.273782970825,183.273782970825,181.848422390771,182.26039757778,1301.67062704204,0.0,1.0
2017-10-27,198.85,198.85,195.0,197.35,1118,182.859968608874,182.859968608874,179.319556845514,181.48058740237,1215.76254054553,0.0,1.0
2017-10-30,195.53,200.04,193.05,193.05,1951,179.806938205145,183.954277699367,177.526361277059,177.526361277059,2121.60350322391,0.0,1.0
2017-10-31,194.7,197.45,193.6501,196.9845,3711,179.043680604213,181.57254614947,178.078205718407,181.144478181719,4035.50517707017,0.0,1.0
2017-11-01,194.0,196.78,194.0,196.78,1148,178.399969374511,180.956422543899,178.399969374511,180.956422543899,1248.38586453154,0.0,1.0
2017-11-02,195.98,195.98,195.98,195.98,1236,180.220752567096,180.220752567096,180.220752567096,180.220752567096,1344.08094822386,0.0,1.0
2017-11-03,195.2,195.54,195.2,195.489,1190,179.503474339714,179.816134079855,179.503474339714,179.769235118834,1294.05851811197,0.0,1.0
2017-11-06,192.99,192.99,192.99,192.99,522,177.471186028799,177.471186028799,177.471186028799,177.471186028799,567.645837356676,0.0,1.0
2017-11-07,195.0,195.85,193.86,193.86,2750,179.319556845514,180.101206195866,178.271227128571,178.271227128571,2990.47136538479,0.0,1.0
2017-11-08,194.84,196.249,192.56,192.56,1763,179.172422850153,180.468121596796,177.075763416267,177.075763416267,1917.16400624487,0.0,1.0
2017-11-09,195.39,196.15,192.0,194.59,3139,179.678195959205,180.377082437167,176.560794432506,178.942525982403,3413.48713307013,0.0,1.0
2017-11-10,194.8,196.22,194.06,194.06,2521,179.135639351313,180.441453560137,178.455144622771,178.455144622771,2741.44665895821,0.0,1.0
2017-11-13,195.33,195.33,191.45,193.15,1629,179.623020710945,179.623020710945,176.055021323455,177.618320024159,1771.44649244066,0.0,1.0
2017-11-14,195.74,195.74,192.7,192.8,1372,180.000051574056,180.000051574056,177.204505662208,177.296464409308,1491.97335029379,0.0,1.0
2017-11-15,195.4,195.4,193.66,194.81,2992,179.687391833915,179.687391833915,178.08730963437,179.144835226023,3253.63284553865,0.0,1.0
2017-11-16,195.9,196.25,194.026,195.14,2862,180.147185569416,180.469041184267,178.423878648757,179.448299091454,3112.26510826592,0.0,1.0
2017-11-17,199.08,200.05,195.55,195.55,9171,183.071473727205,183.963473574077,179.825329954565,179.825329954565,9972.95014252505,0.0,1.0
2017-11-20,198.07,198.07,198.07,198.07,659,182.142690381492,182.142690381492,182.142690381492,182.142690381492,716.625683559483,0.0,1.0
2017-11-21,201.4,201.4,197.53,199.0,6227,185.204916659931,185.204916659931,181.646113147151,182.997906729524,6771.51461536403,0.0,1.0
2017-11-22,207.0,210.75,197.51,197.51,6680,190.354606497546,193.803059513805,181.627721397731,181.627721397731,7264.12680755286,0.0,1.0
2017-11-24,201.67,206.84,201.0,206.84,911,185.453205277101,190.207472502185,184.83708167153,190.207472502185,990.661605042019,0.0,1.0
2017-11-27,210.75,213.17,203.72,203.72,5329,193.803059513805,196.028461193632,187.338359592657,187.338359592657,5794.98978404931,0.0,1.0
2017-11-28,220.89,222.0,210.88,210.88,8982,203.127676469772,204.148418562585,193.922605885036,193.922605885036,9767.42320141317,0.0,1.0
2017-11-29,226.92,231.0,217.52,221.25,11787,208.672788919918,212.424705801609,200.028666692493,203.458727959333,12817.7039941057,0.0,1.0
2017-11-30,228.2,231.0,224.0,226.0,8745,209.849860882801,212.424705801609,205.98759350459,207.826768446596,9509.69894192366,0.0,1.0
2017-12-01,227.01,229.34,225.25,229.34,8087,208.755551792308,210.898190599744,207.137077843344,210.898190599744,8794.16070249704,0.0,1.0
2017-12-04,235.25,237.15,226.3,234.3829,12348,216.33295255337,218.080168748275,208.102644687896,215.535578257264,13427.7601526442,0.0,1.0
2017-12-05,233.58,242.0,230.0848,242.0,4868,214.797241476796,222.540167982638,211.583099348147,222.540167982638,5293.67803879751,0.0,1.0
2017-12-06,228.01,232.47,228.01,232.47,1248,209.675139263311,213.776499383983,209.675139263311,213.776499383983,1357.13027781826,0.0,1.0
2017-12-07,224.0,227.45,224.0,227.45,2806,205.98759350459,209.160170279549,205.98759350459,209.160170279549,3051.36823682536,0.0,1.0
2017-12-08,212.83,220.0,211.58,219.95,3961,195.715801453491,202.30924362058,194.566317114738,202.26326424703,4307.36621028697,0.0,1.0
2017-12-11,209.91,209.91,207.6,207.6,1734,193.030606038163,193.030606038163,190.906358980147,190.906358980147,1885.62812639172,0.0,1.0
2017-12-12,203.06,206.45,198.16,206.45,6435,186.731431861795,189.848833388494,182.225453253882,189.848833388494,6997.70299500042,0.0,1.0
2017-12-13,202.0,203.67,201.62,201.67,6791,185.756669142532,187.292380219107,185.407225903551,185.453205277101,7384.83310630115,0.0,1.0
2017-12-14,199.55,202.58,197.32,200.1,6728,183.503679838576,186.290029875714,181.45299977824,184.009452947627,7316.3241259305,0.0,1.0
2017-12-15,205.26,207.83,200.1,200.1,9496,188.754524298001,191.117864098478,184.009452947627,184.009452947627,10326.3694857069,0.0,1.0
2017-12-18,208.3,210.8,208.0,210.32,3290,191.550070209849,193.849038887356,191.274193968548,193.407636901274,3577.69119713308,0.0,1.0
2017-12-19,206.8,208.25,204.31,208.25,3605,190.170689003345,191.504090836299,187.880916200548,191.504090836299,3920.23609898625,0.0,1.0
2017-12-20,202.61,209.0,202.61,209.0,830,186.317617499844,192.193781439551,186.317617499844,192.193781439551,902.578630279774,0.0,1.0
2017-12-21,201.42,203.0,201.42,203.0,1727,185.223308409351,186.676256613535,185.223308409351,186.676256613535,1878.01601746165,0.0,1.0
2017-12-22,198.95,201.6,197.45,197.45,2415,182.951927355974,185.388834154131,181.57254614947,181.57254614947,2626.17758087429,0.0,1.0
2017-12-26,201.99,202.48,198.84,198.84,2040,185.747473267822,186.198071128614,182.850772734164,182.850772734164,2218.38603104909,0.0,1.0
2017-12-27,201.76,203.96,198.64,198.64,1371,185.535968149492,187.559060585698,182.666855239963,182.666855239963,1490.88590616093,0.0,1.0
2017-12-28,203.57,204.59,203.3,203.74,2147,187.200421472006,188.138400692429,186.952132854836,187.356751342077,2334.74255326588,0.0,1.0
2017-12-29,207.0,207.0,202.49,204.75,3195,190.354606497546,190.354606497546,186.207267003324,188.28553468779,3474.38400451069,0.0,1.0
2018-01-02,201.89,206.22,201.42,206.22,5177,185.655514520722,189.637328270163,185.223308409351,189.637328270163,5629.69827585348,0.0,1.0
2018-01-03,200.0,203.72,197.1,197.1,3543,183.917494200527,187.338359592657,181.250690534619,181.250690534619,3852.81456274848,0.0,1.0
2018-01-04,203.0,203.04,199.32,199.32,3546,186.988916353676,187.025761460347,183.599166539974,183.599166539974,3849.62924026191,0.34,1.0
2018-01-05,201.6,203.91,200.91,202.51,3255,185.699337620202,187.827142530434,185.063759530133,186.53756379696,3533.71211986818,0.0,1.0
2018-01-08,201.25,201.25,199.01,199.01,1758,185.376942936834,185.376942936834,183.313616963276,183.313616963276,1908.53023248179,0.0,1.0
2018-01-09,201.01,201.17,200.11,201.04,5581,185.15587229681,185.303252723492,184.32685739672,185.183506126813,6058.87783133156,0.0,1.0
2018-01-10,199.9,201.0,199.15,201.0,2402,184.133420586699,185.146661020142,183.442574836623,185.146661020142,2607.67327555248,0.0,1.0
2018-01-11,216.37,221.09,200.12,200.12,16669,199.304393258349,203.652115845489,184.336068673387,184.336068673387,18096.2971815922,0.0,1.0
2018-01-12,216.0,224.58,214.81,217.01,5531,198.963576021645,206.866851402505,197.867434098193,199.89391496508,6004.5965391677,0.0,1.0
2018-01-16,219.3,227.0,218.0,220.0,2682,202.003297321976,209.095980356081,200.805831355179,202.648086688713,2911.64851167018,0.0,1.0
2018-01-17,212.3,219.3,211.21,219.3,4450,195.555403654608,202.003297321976,194.551374497832,202.003297321976,4831.03500258474,0.0,1.0
2018-01-18,211.5,215.96,209.6,215.96,1566,194.818501521194,198.926730914975,193.068358954337,198.926730914975,1700.09007057252,0.0,1.0
2018-01-19,211.8,212.77,208.62,209.6,2533,195.094839821224,195.988333657988,192.165653840906,193.068358954337,2749.89026102184,0.0,1.0
2018-01-22,210.49,211.15,207.51,211.15,1669,193.88816257776,194.496106837826,191.143202130794,194.496106837826,1811.9095324301,0.0,1.0
2018-01-23,211.0,211.01,206.2,209.96,6304,194.357937687811,194.367148964479,189.93652488733,193.399964914373,6843.78531602118,0.0,1.0
2018-01-24,218.2,224.8,211.1,220.0,6215,200.990056888532,207.069499489194,194.450050454488,202.648086688713,6747.1646159695,0.0,1.0
2018-01-25,221.0,221.49,217.82,218.7,4908,203.56921435548,204.020566912195,200.640028375161,201.450620721916,5328.25163880582,0.0,1.0
2018-01-26,226.05,229.0,219.86,219.86,6560,208.220909072652,210.938235689615,202.519128815365,202.519128815365,7121.70553190023,0.0,1.0
2018-01-29,233.13,233.13,225.31,225.31,15801,214.742492953362,214.742492953362,207.539274599245,207.539274599245,17153.9739496273,0.0,1.0
2018-01-30,226.77,232.66,226.35,230.0,7765,208.884120992725,214.309562949981,208.497247372682,211.859363356382,8429.88467304955,0.0,1.0
2018-01-31,216.72,228.0,214.61,227.99,5440,199.626787941717,210.017108022848,197.683208564839,210.00789674618,5905.80458742946,0.0,1.0
2018-02-01,215.3,216.97,215.0,216.0,1727,198.318786654908,199.857069858409,198.042448354878,198.963576021645,1874.8758313402,0.0,1.0
2018-02-02,207.71,215.24,207.71,215.24,2970,191.327427664148,198.263518994902,191.327427664148,198.263518994902,3224.30875453409,0.0,1.0
2018-02-05,203.7,203.7,203.7,203.7,77,187.633705720413,187.633705720413,187.633705720413,187.633705720413,83.5931899323652,0.0,1.0
2018-02-06,205.79,206.0,201.11,201.11,4470,189.558862543955,189.752299353977,185.247985063487,185.247985063487,4852.74751945031,0.0,1.0
2018-02-07,203.28,205.89,203.28,205.56,1211,187.246832100371,189.650975310632,187.246832100371,189.347003180599,1314.69289620902,0.0,1.0
2018-02-08,200.35,203.54,199.7,203.5,4159,184.547928036744,187.48632529373,183.949195053345,187.449480187059,4515.117882191,0.0,1.0
2018-02-09,200.1,205.0,195.05,202.21,2868,184.317646120052,188.83117168721,179.665951402879,186.26122549693,3113.57491851979,0.0,1.0
2018-02-12,203.7,205.0,203.09,203.09,1060,187.633705720413,188.83117168721,187.071817843685,187.071817843685,1150.76339387412,0.0,1.0
2018-02-13,204.0,204.0,204.0,204.0,378,187.910044020443,187.910044020443,187.910044020443,187.910044020443,410.366568758884,0.0,1.0
2018-02-14,202.8,203.5,202.0,203.5,979,186.804690820323,187.449480187059,186.067788686909,187.449480187059,1062.82770056864,0.0,1.0
2018-02-15,203.5,210.27,202.0,202.0,2021,187.449480187059,193.685514491071,186.067788686909,186.067788686909,2194.04982926377,0.0,1.0
2018-02-16,203.32,205.8,201.7,201.7,2441,187.283677207041,189.568073820623,185.791450386879,185.791450386879,2650.01268344031,0.0,1.0
2018-02-20,218.02,219.84,205.5,205.5,13124,200.824253908514,202.50070626203,189.291735520593,189.291735520593,14247.7535671736,0.0,1.0
2018-02-21,219.0,219.0,215.66,218.0,1584,201.726959021946,201.726959021946,198.650392614945,200.805831355179,1719.63133575151,0.0,1.0
2018-02-22,210.02,218.54,202.4591,218.54,1190,193.455232574379,201.303240295233,186.490678398722,201.303240295233,1291.89475350019,0.0,1.0
2018-02-23,207.45,212.5,203.85,212.5,2622,191.087934470788,195.739629187961,187.771874870428,195.739629187961,2846.51096107354,0.0,1.0
2018-02-26,205.01,208.0,204.2,207.73,3999,188.840382963877,191.59455468751,188.094269553796,191.345850217483,4341.41774726662,0.0,1.0
2018-02-27,211.85,211.85,205.63,205.63,1103,195.140896204563,195.140896204563,189.411482117273,189.411482117273,1197.44530513505,0.0,1.0
2018-02-28,200.01,206.5,197.01,203.51,8135,184.234744630043,190.21286318736,181.471361629742,187.458691463727,8831.56623506223,0.0,1.0
2018-03-01,199.75,203.26,198.01,200.33,4732,183.995251436684,187.228409547035,182.392489296509,184.529505483408,5137.18149038898,0.0,1.0
2018-03-02,199.9,209.0,197.29,198.5,4327,184.133420586699,192.515682354277,181.729277376437,182.843841853225,4697.50302386161,0.0,1.0
2018-03-05,203.45,207.33,199.5,199.9,10098,187.403423803721,190.977399150776,183.764969519992,184.133420586699,10962.6497654159,0.0,1.0
2018-03-06,204.9,204.9,202.22,203.39,1294,188.739058920533,188.739058920533,186.270436773598,187.348156143715,1404.79984120105,0.0,1.0
2018-03-07,205.56,216.64,205.45,216.64,5773,189.347003180599,199.553097728376,189.245679137255,199.553097728376,6267.31799324085,0.0,1.0
2018-03-08,206.9,206.9,206.0,206.0,1333,190.581314254067,190.581314254067,189.752299353977,189.752299353977,1447.13924908887,0.0,1.0
2018-03-09,211.27,214.12,207.54,207.97,1797,194.606642157838,197.231856008124,191.170835960797,191.566920857507,1950.86964036962,0.0,1.0
2018-03-12,209.79,210.36,207.66,209.97,1809,193.243373211023,193.76841598108,191.28137128081,193.409176191041,1963.89715048895,0.0,1.0
2018-03-13,210.8,210.8,210.61,210.61,782,194.173712154458,194.173712154458,193.998697897772,193.998697897772,848.959409442981,0.0,1.0
2018-03-14,211.48,215.74,210.51,211.05,2757,194.800078967859,198.724082828286,193.906585131095,194.403994071149,2993.07044991599,0.0,1.0
2018-03-15,208.79,215.89,205.9,215.89,5490,192.322245544256,198.862251978301,189.6601865873,198.862251978301,5960.08587959332,0.0,1.0
2018-03-16,214.33,214.33,208.58,208.58,18297,197.425292818145,197.425292818145,192.128808734235,192.128808734235,19863.6960544479,0.0,1.0
2018-03-19,210.36,213.0,210.36,213.0,1130,193.76841598108,196.200193021345,193.76841598108,196.200193021345,1226.75720290354,0.0,1.0
2018-03-20,211.71,212.0,206.11,210.07,2016,195.011938331215,195.279065354578,189.853623397321,193.501288957718,2188.62170004739,0.0,1.0
2018-03-21,209.76,209.76,209.76,209.76,545,193.21573938102,193.21573938102,193.21573938102,193.21573938102,591.666084586222,0.0,1.0
2018-03-22,210.15,211.14,207.39,208.32,4797,193.574979171059,194.486895561158,191.032666810782,191.889315540876,5207.74717020203,0.0,1.0
2018-03-23,201.51,210.96,201.51,210.96,2498,185.616436130193,194.32109258114,185.616436130193,194.32109258114,2711.89335650713,0.0,1.0
2018-03-26,205.45,206.66,201.01,205.0,3857,189.245679137255,190.360243614043,185.15587229681,188.83117168721,4187.2588775212,0.0,1.0
2018-03-27,205.0,206.0,204.66,206.0,1407,188.83117168721,189.752299353977,188.517988280509,189.752299353977,1527.4755614914,0.0,1.0
2018-03-28,205.75,205.75,202.0,202.0,2015,189.522017437285,189.522017437285,186.067788686909,186.067788686909,2187.5360742041,0.0,1.0
2018-03-29,206.0,206.0,206.0,206.0,707,189.752299353977,189.752299353977,189.752299353977,189.752299353977,767.53747119717,0.0,1.0
2018-04-02,204.28,206.23,204.28,206.23,1114,188.167959767137,189.964158717333,188.167959767137,189.964158717333,1209.38718941111,0.0,1.0
2018-04-03,206.32,206.32,205.0,205.0,1008,190.047060207342,190.047060207342,188.83117168721,188.83117168721,1094.31085002369,0.0,1.0
2018-04-04,203.75,203.75,203.75,203.75,1375,187.679762103751,187.679762103751,187.679762103751,187.679762103751,1492.73553450652,0.0,1.0
2018-04-05,204.0,204.37,202.34,204.37,1852,187.910044020443,188.250861257147,186.38097209361,188.250861257147,2010.57906174988,0.0,1.0
2018-04-06,203.9,203.9,201.89,201.89,988,188.131114660467,188.131114660467,186.276560759204,186.276560759204,1070.81276993216,0.34,1.0
2018-04-09,202.61,206.66,202.61,205.08,1350,186.940878574582,190.677666286082,186.940878574582,189.21985774678,1463.15510061581,0.0,1.0
2018-04-10,206.0,207.99,202.05,205.55,2671,190.068708288652,191.904808917266,186.424186940399,189.653509654041,2894.87946203321,0.0,1.0
2018-04-11,205.1,208.0,202.01,206.5,4047,189.23831101943,191.91403555359,186.3872803951,190.530040104887,4386.21384606828,0.0,1.0
2018-04-12,203.12,205.96,203.12,205.96,582,187.411437027141,190.031801743353,187.411437027141,190.031801743353,630.782421154371,0.0,1.0
2018-04-13,206.58,208.0,205.0,205.0,3439,190.603853195484,191.91403555359,189.146044656183,189.146044656183,3727.25214149465,0.0,1.0
2018-04-16,207.08,208.0,206.15,206.45,1963,191.065185011719,191.91403555359,190.207107833522,190.483906923263,2127.53589815469,0.0,1.0
2018-04-17,206.5,208.48,206.5,208.48,849,190.530040104887,192.356914097176,190.530040104887,192.356914097176,920.161985498386,0.0,1.0
2018-04-18,207.49,207.49,203.61,206.53,5889,191.443477101031,191.443477101031,187.863542207051,190.557720013861,6382.60769446409,0.0,1.0
2018-04-19,207.61,209.27,207.47,207.47,1311,191.554196736928,193.085818366826,191.425023828382,191.425023828382,1420.88617548691,0.0,1.0
2018-04-20,207.92,208.27,206.46,206.46,989,191.840222462993,192.163154734357,190.493133559588,190.493133559588,1071.89658852521,0.0,1.0
2018-04-23,210.0,210.0,209.5,209.5,1263,193.759362818529,193.759362818529,193.298031002294,193.298031002294,1368.86288302057,0.0,1.0
2018-04-24,210.46,210.47,206.63,210.47,928,194.183788089465,194.193014725789,190.649986377108,194.193014725789,1005.78365434924,0.0,1.0
2018-04-25,208.1,210.88,205.0,210.88,2318,192.006301916837,194.571306815102,189.146044656183,194.571306815102,2512.29149868701,0.0,1.0
2018-04-26,208.85,208.85,205.0,205.0,1090,192.698299641189,192.698299641189,189.146044656183,189.146044656183,1181.36226642314,0.0,1.0
2018-04-27,207.0,208.12,204.2,208.12,745,190.991371921121,192.024755189487,188.407913750208,192.024755189487,807.444851821319,0.0,1.0
2018-04-30,204.0,207.62,203.05,207.62,5710,188.223381023714,191.563423373252,187.346850572868,191.563423373252,6188.60416630835,0.0,1.0
2018-05-01,214.2,216.52,204.47,204.47,6566,197.634550074899,199.775129702228,188.657032930974,188.657032930974,7116.3528819581,0.0,1.0
2018-05-02,213.51,216.58,212.0,216.58,2031,196.997912168496,199.830489520176,195.604690083467,199.830489520176,2201.23556248201,0.0,1.0
2018-05-03,212.01,212.01,210.0,210.0,1211,195.613916719792,195.613916719792,193.759362818529,193.759362818529,1312.50431618203,0.0,1.0
2018-05-04,218.88,218.88,209.0,209.0,3836,201.952615874855,201.952615874855,192.83669918606,192.83669918606,4157.528122935,0.0,1.0
2018-05-07,217.03,217.78,216.06,217.3,813,200.245688154787,200.937685879139,199.350704431292,200.494807335554,881.144516148634,0.0,1.0
2018-05-08,213.79,213.79,207.01,213.09,2543,197.256257985587,197.256257985587,191.000598557446,196.610393442859,2756.15068212297,0.0,1.0
2018-05-09,211.06,217.65,210.01,217.65,756,194.737386268946,200.817739606918,193.768589454854,200.817739606918,819.366856344855,0.0,1.0
2018-05-10,212.71,214.99,212.52,214.5,2229,196.25978126252,198.36345434455,196.084475172351,197.91134916464,2415.83164390567,0.0,1.0
2018-05-11,212.11,212.11,212.11,212.11,549,195.706183083039,195.706183083039,195.706183083039,195.706183083039,595.016407583763,0.0,1.0
2018-05-14,211.5,214.08,211.0,214.08,968,195.143358267233,197.523830439003,194.682026450998,197.523830439003,1049.13639807119,0.0,1.0
2018-05-15,206.21,214.19,206.21,211.81,1652,190.262467651471,197.625323438575,190.262467651471,195.429383993298,1790.46831571653,0.0,1.0
2018-05-16,210.0,210.74,207.45,207.45,1560,193.759362818529,194.442133906556,191.406570555732,191.406570555732,1690.75700515605,0.0,1.0
2018-05-17,213.99,213.99,208.69,208.69,1743,197.440790712081,197.440790712081,192.550673459994,192.550673459994,1889.09580768397,0.0,1.0
2018-05-18,215.24,216.42,215.24,216.42,926,198.594120252667,199.682863338981,198.594120252667,199.682863338981,1003.61601716314,0.0,1.0
2018-05-21,215.24,215.24,215.24,215.24,393,198.594120252667,198.594120252667,198.594120252667,198.594120252667,425.940707068159,0.0,1.0
2018-05-22,211.12,211.12,211.12,211.12,396,194.792746086894,194.792746086894,194.792746086894,194.792746086894,429.192162847305,0.0,1.0
2018-05-23,214.7,214.7,212.18,212.18,1780,198.095881891134,198.095881891134,195.770769537312,195.770769537312,1929.19709562677,0.0,1.0
2018-05-24,214.41,214.79,210.5227,210.5227,1679,197.828309437718,198.178921618056,194.24163909922,194.24163909922,1819.73141772885,0.0,1.0
2018-05-25,215.4,215.4,213.2,213.2,605,198.741746433862,198.741746433862,196.71188644243,196.71188644243,655.710248794495,0.0,1.0
2018-05-29,212.0,212.0,212.0,212.0,1441,195.604690083467,195.604690083467,195.604690083467,195.604690083467,1561.78259258325,0.0,1.0
2018-05-30,215.35,217.9,215.35,217.9,905,198.695613252239,201.048405515035,198.695613252239,201.048405515035,980.855826709118,0.0,1.0
2018-05-31,214.26,215.99,212.51,212.51,1208,197.689909892848,199.286117977019,196.075248536026,196.075248536026,1309.25286040289,0.0,1.0
2018-06-01,215.93,219.25,215.01,219.25,3056,199.230758159071,202.294001418869,198.381907617199,202.294001418869,3312.14962035698,0.0,1.0
2018-06-04,214.77,216.36,214.77,216.36,1289,198.160468345407,199.627503521033,198.160468345407,199.627503521033,1397.04216643984,0.0,1.0
2018-06-05,216.98,216.98,213.01,213.01,1157,200.199554973164,200.199554973164,196.536580352261,196.536580352261,1253.9781121574,0.0,1.0
2018-06-06,218.84,220.0,215.05,217.74,2552,201.915709329556,202.985999143221,198.418814162498,200.90077933384,2765.90504946041,0.0,1.0
2018-06-07,216.8,217.5,216.8,217.5,1058,200.033475519319,200.679340062048,200.033475519319,200.679340062048,1146.68007144558,0.0,1.0
2018-06-08,214.02,229.4,214.02,229.4,4321,197.468470621055,211.659037288431,197.468470621055,211.659037288431,4683.18014056364,0.0,1.0
2018-06-11,215.65,219.97,212.29,214.0,5560,198.97241234198,202.958319234247,195.872262536883,197.450017348406,6026.03137735104,0.0,1.0
2018-06-12,214.9,214.9,202.44,213.34,1269,198.280414617628,198.280414617628,186.784025757062,196.841059350976,1375.36579457886,0.0,1.0
2018-06-13,215.21,218.6,215.0,216.99,4305,198.566440343693,201.694270057764,198.372680980875,200.208781609488,4665.83904307487,0.0,1.0
2018-06-14,214.5,215.0,213.72,215.0,1843,197.91134916464,198.372680980875,197.191671531314,198.372680980875,1997.47766698885,0.0,1.0
2018-06-15,214.0,214.88,209.0,212.0,4544,197.450017348406,198.261961344978,192.83669918606,195.604690083467,4924.87168681351,0.0,1.0
2018-06-18,213.76,214.0,213.76,214.0,1682,197.228578076613,197.450017348406,197.228578076613,197.450017348406,1822.982873508,0.0,1.0
2018-06-19,216.77,216.77,213.13,214.0,6462,200.005795610345,200.005795610345,196.647299988157,197.450017348406,7003.63574828102,0.0,1.0
2018-06-20,215.26,216.57,215.26,216.57,852,198.612573525317,199.821262883851,198.612573525317,199.821262883851,923.413441277533,0.0,1.0
2018-06-21,216.76,218.0,215.57,217.49,1672,199.996568974021,201.140671878282,198.898599251382,200.670113425723,1812.1446875775,0.0,1.0
2018-06-22,220.95,220.95,217.01,218.07,12607,203.862529594066,203.862529594066,200.227234882138,201.205258332555,13663.7010025656,0.0,1.0
2018-06-25,219.0,219.7,219.0,219.7,2247,202.063335510752,202.70920005348,202.063335510752,202.70920005348,2435.34037858053,0.0,1.0
2018-06-26,221.5,221.5,220.79,220.79,2150,204.369994591924,204.369994591924,203.714903412871,203.714903412871,2330.20997505482,0.0,1.0
2018-06-27,220.05,220.05,218.53,219.69,1656,203.032132324844,203.032132324844,201.629683603491,202.699973417155,1794.80359008873,0.0,1.0
2018-06-28,220.5,220.5,217.55,217.55,1624,203.447330959455,203.447330959455,200.725473243671,200.725473243671,1760.12139511117,0.0,1.0
2018-06-29,219.7,219.76,219.43,219.43,1077,202.70920005348,202.764559871428,202.460080872713,202.460080872713,1167.2726247135,0.0,1.0
2018-07-02,219.0,219.0,216.05,216.05,616,202.063335510752,202.063335510752,199.341477794967,199.341477794967,667.632253318028,0.0,1.0
2018-07-03,219.0,219.0,219.0,219.0,627,202.063335510752,202.063335510752,202.063335510752,202.063335510752,679.554257841564,0.0,1.0
2018-07-05,217.6,217.6,217.6,217.6,675,200.771606425295,200.771606425295,200.771606425295,200.771606425295,731.577550307904,0.0,1.0
2018-07-06,216.5,217.5,213.84,214.15,8128,200.079608700943,201.003763937437,197.621355771869,197.907843895182,8795.0591838183,0.35,1.0
2018-07-09,215.28,217.74,215.28,217.74,1395,198.95213931242,201.225561194195,198.95213931242,201.225561194195,1509.48665864008,0.0,1.0
2018-07-10,216.14,217.0,216.14,217.0,876,199.746912815805,200.54168631919,199.746912815805,200.54168631919,947.892697468607,0.0,1.0
2018-07-11,216.01,217.0,216.01,217.0,475,199.626772635061,200.54168631919,199.626772635061,200.54168631919,513.982912440169,0.0,1.0
2018-07-12,215.0,215.0,215.0,215.0,700,198.693375846202,198.693375846202,198.693375846202,198.693375846202,757.448502543407,0.0,1.0
2018-07-13,215.0,215.0,215.0,215.0,347,198.693375846202,198.693375846202,198.693375846202,198.693375846202,375.47804340366,0.0,1.0
2018-07-16,219.85,219.85,219.85,219.85,700,203.175528743198,203.175528743198,203.175528743198,203.175528743198,757.448502543406,0.0,1.0
2018-07-17,219.85,219.85,219.85,219.85,660,203.175528743198,203.175528743198,203.175528743198,203.175528743198,714.165730969497,0.0,1.0
2018-07-18,215.17,218.85,215.17,218.8,1109,198.850482236406,202.251373506704,198.850482236406,202.205165744879,1200.01484188663,0.0,1.0
2018-07-19,219.69,219.69,218.94,219.57,1320,203.027663905359,203.027663905359,202.334547477988,202.916765276979,1428.33146193899,0.0,1.0
2018-07-20,221.98,221.98,220.84,220.84,1004,205.14397939693,205.14397939693,204.090442427327,204.090442427327,1086.39756650511,0.0,1.0
2018-07-23,221.5,221.5,221.5,221.5,697,204.700384883413,204.700384883413,204.700384883413,204.700384883413,754.202294675363,0.0,1.0
2018-07-24,220.0,220.13,220.0,220.13,1001,203.314152028672,203.434292209416,203.314152028672,203.434292209416,1083.15135863707,0.0,1.0
2018-07-25,221.6,223.95,219.03,219.03,1241,204.792800407062,206.964565212823,202.417721449272,202.417721449272,1342.84798808053,0.0,1.0
2018-07-26,223.0,223.99,221.1,221.1,580,206.086617738154,207.001531422283,204.330722788815,204.330722788815,627.600187821679,0.0,1.0
2018-07-27,225.0,227.5,225.0,225.76,1488,207.934928211141,210.245316302376,207.934928211141,208.637286190877,1610.11910254942,0.0,1.0
2018-07-30,222.36,223.3,222.36,223.0,1114,205.495158386797,206.363864309102,205.495158386797,206.086617738154,1205.42518833337,0.0,1.0
2018-07-31,221.07,222.2,221.07,222.2,973,204.30299813172,205.347293548958,204.30299813172,205.347293548958,1052.85341853534,0.0,1.0
2018-08-01,222.07,222.2,221.07,222.2,727,205.227153368214,205.347293548958,204.30299813172,205.347293548958,786.664373355796,0.0,1.0
2018-08-02,223.05,223.54,223.05,223.54,833,206.132825499978,206.58566156586,206.132825499978,206.58566156586,901.363718026656,0.0,1.0
2018-08-03,220.7,221.5,220.4,221.5,726,203.961060694217,204.700384883413,203.683814123269,204.700384883413,785.58230406645,0.0,1.0
2018-08-06,220.0,220.04,220.0,220.04,1034,203.314152028672,203.351118238131,203.314152028672,203.351118238131,1118.85964518555,0.0,1.0
2018-08-07,217.7,218.75,217.7,218.75,1565,201.188594984736,202.158957983054,201.188594984736,202.158957983054,1693.43843782919,0.0,1.0
2018-08-08,216.1,216.1,216.1,216.1,373,199.709946606345,199.709946606345,199.709946606345,199.709946606345,403.611844926702,0.0,1.0
2018-08-09,218.0,218.0,218.0,218.0,758,201.465841555684,201.465841555684,201.465841555684,201.465841555684,820.208521325574,0.0,1.0
2018-08-10,220.25,220.25,220.25,220.25,328,203.545190837795,203.545190837795,203.545190837795,203.545190837795,354.918726906054,0.0,1.0
2018-08-13,217.0,218.08,217.0,218.08,859,200.54168631919,201.539773974603,200.54168631919,201.539773974603,929.497519549695,0.0,1.0
2018-08-14,217.0,217.0,217.0,217.0,278,200.54168631919,200.54168631919,200.54168631919,200.54168631919,300.815262438667,0.0,1.0
2018-08-15,217.45,220.0,217.45,220.0,959,200.957556175612,203.314152028672,200.957556175612,203.314152028672,1037.70444848447,0.0,1.0
2018-08-16,221.4,221.4,221.4,221.4,356,204.607969359763,204.607969359763,204.607969359763,204.607969359763,385.21666700779,0.0,1.0
2018-08-17,218.8,218.8,218.8,218.8,388,202.205165744879,202.205165744879,202.205165744879,202.205165744879,419.842884266917,0.0,1.0
2018-08-20,221.49,221.49,221.49,221.49,460,204.691143331048,204.691143331048,204.691143331048,204.691143331048,497.751873099952,0.0,1.0
2018-08-21,219.94,219.94,219.94,219.94,915,203.258702714482,203.258702714482,203.258702714482,203.258702714482,990.093399753168,0.0,1.0
2018-08-22,220.86,220.86,218.14,218.14,652,204.108925532056,204.108925532056,201.595223288793,201.595223288793,705.509176654718,0.0,1.0
2018-08-23,220.0,220.0,220.0,220.0,390,203.314152028672,203.314152028672,203.314152028672,203.314152028672,422.007022845612,0.0,1.0
2018-08-24,220.71,221.89,220.71,221.89,1400,203.970302246582,205.060805425645,203.970302246582,205.060805425645,1514.89700508682,0.0,1.0
2018-08-27,219.0,221.55,219.0,221.55,1530,202.389996792178,204.746592645237,202.389996792178,204.746592645237,1655.56601270202,0.0,1.0
2018-08-28,219.8,219.8,219.8,219.8,1305,203.129320981373,203.129320981373,203.129320981373,203.129320981373,1412.10042259878,0.0,1.0
2018-08-29,219.27,219.27,219.27,219.27,331,202.639518706031,202.639518706031,202.639518706031,202.639518706031,358.164934774097,0.0,1.0
2018-08-30,220.0,220.0,219.94,220.0,1567,203.314152028672,203.314152028672,203.258702714482,203.314152028672,1695.60257640788,0.0,1.0
2018-08-31,217.01,218.0,217.01,218.0,1147,200.550927871555,201.465841555684,200.550927871555,201.465841555684,1241.13347488184,0.0,1.0
2018-09-04,218.45,219.63,218.21,218.59,879,201.881711412106,202.972214591169,201.659914155347,202.011093145215,951.13890533665,0.0,1.0
2018-09-05,219.99,220.0,219.99,220.0,1323,203.304910476307,203.314152028672,203.304910476307,203.314152028672,1431.57766980704,0.0,1.0
2018-09-06,220.0,221.0,217.0,221.0,1576,203.314152028672,204.238307265166,200.54168631919,204.238307265166,1705.34120001201,0.0,1.0
2018-09-07,218.0,218.0,217.76,218.0,1160,201.465841555684,201.465841555684,201.244044298925,201.465841555684,1255.20037564336,0.0,1.0
2018-09-10,219.0,219.42,218.0,218.0,830,202.389996792178,202.778141991505,201.465841555684,201.465841555684,898.11751015861,0.0,1.0
2018-09-11,219.0,219.0,219.0,219.0,398,202.389996792178,202.389996792178,202.389996792178,202.389996792178,430.663577160394,0.0,1.0
2018-09-12,219.08,219.08,218.39,218.39,800,202.463929211097,202.463929211097,201.826262097916,201.826262097916,865.655431478181,0.0,1.0
2018-09-13,219.08,219.08,219.08,219.08,417,202.463929211097,202.463929211097,202.463929211097,202.463929211097,451.222893658002,0.0,1.0
2018-09-14,218.83,221.77,218.0,218.0,1040,202.232890401974,204.949906797266,201.465841555684,201.465841555684,1125.35206092163,0.0,1.0
2018-09-17,219.49,219.51,218.15,219.21,1208,202.84283285806,202.86131596279,201.604464841158,202.584069391841,1307.13970153205,0.0,1.0
2018-09-18,218.0,218.0,218.0,218.0,921,201.465841555684,201.465841555684,201.465841555684,201.465841555684,996.585815489253,0.0,1.0
2018-09-19,216.66,217.52,216.66,217.52,1407,200.227473538782,201.022247042167,200.227473538782,201.022247042167,1522.47149011225,0.0,1.0
2018-09-20,216.99,217.0,216.5,216.76,2139,200.532444766825,200.54168631919,200.079608700943,200.319889062431,2314.54620991478,0.0,1.0
2018-09-21,217.93,217.93,216.5,216.5,3939,201.401150689129,201.401150689129,200.079608700943,200.079608700943,4262.27093074069,0.0,1.0
2018-09-24,217.5,217.5,217.5,217.5,634,201.003763937437,201.003763937437,201.003763937437,201.003763937437,686.031929446457,0.0,1.0
2018-09-25,218.11,218.11,217.0,217.0,670,201.567498631698,201.567498631698,200.54168631919,200.54168631919,724.986423862976,0.0,1.0
2018-09-26,220.0,220.0,220.0,220.0,1100,203.314152028672,203.314152028672,203.314152028672,203.314152028672,1190.2762182825,0.0,1.0
2018-09-27,220.0,220.0,220.0,220.0,247,203.314152028672,203.314152028672,203.314152028672,203.314152028672,267.271114468888,0.0,1.0
2018-09-28,219.81,220.5,218.0,218.0,2995,203.138562533738,203.776229646919,201.465841555684,201.465841555684,3240.79752159643,0.0,1.0
2018-10-01,219.56,220.0,219.56,220.0,873,202.907523724614,203.314152028672,202.907523724614,203.314152028672,944.646489600565,0.0,1.0
2018-10-02,218.2,219.26,218.2,219.01,1279,201.650672602982,202.630277153666,201.650672602982,202.399238344543,1383.96662107574,0.0,1.0
2018-10-03,218.74,218.74,217.4,217.4,468,202.149716430689,202.149716430689,200.911348413787,200.911348413787,506.408427414736,0.0,1.0
2018-10-04,218.05,218.05,218.05,218.05,630,201.512049317508,201.512049317508,201.512049317508,201.512049317508,681.703652289068,0.0,1.0
2018-10-05,218.01,218.01,218.01,218.01,401,201.807778993186,201.807778993186,201.807778993186,201.807778993186,433.194450858863,0.36,1.0
2018-10-08,218.0,218.25,218.0,218.18,1269,201.798522180242,202.029942503844,201.798522180242,201.965144813235,1370.88218987505,0.0,1.0
2018-10-09,217.17,217.17,217.17,217.17,1179,201.030206705886,201.030206705886,201.030206705886,201.030206705886,1273.65650264987,0.0,1.0
2018-10-10,216.26,217.35,216.26,217.35,2160,200.187836727978,201.196829338879,200.187836727978,201.196829338879,2333.41649340434,0.0,1.0
2018-10-11,215.71,216.81,215.67,216.5,2925,199.678712016055,200.696961439901,199.641684764279,200.410000238635,3159.83483481839,0.0,1.0
2018-10-12,213.05,217.99,213.05,216.25,3400,197.216399772939,201.789265367298,197.216399772939,200.178579915034,3672.97040628461,0.0,1.0
2018-10-15,211.4,213.22,209.15,213.1,3032,195.689025637171,197.373765592988,193.60624272476,197.262683837659,3275.42537407498,0.0,1.0
2018-10-16,211.09,211.35,209.4,211.02,1508,195.402064435905,195.642741572451,193.837663048361,195.337266745297,1629.07040372859,0.0,1.0
2018-10-17,211.5,211.5,211.02,211.02,1623,195.781593766611,195.781593766611,195.337266745297,195.337266745297,1753.3032262941,0.0,1.0
2018-10-18,210.69,211.05,210.69,211.05,1320,195.031791918143,195.365037184129,195.031791918143,195.365037184129,1425.97674596932,0.0,1.0
2018-10-19,208.25,214.36,208.12,208.36,1400,192.773129559796,198.429042268609,192.652790991523,192.87495450218,1512.39957905837,0.0,1.0
2018-10-22,201.5,207.2,201.5,207.2,1800,186.524780822564,191.801164200671,186.524780822564,191.801164200671,1944.51374450362,0.0,1.0
2018-10-23,210.4,210.4,200.5,200.5,467,194.763344342766,194.763344342766,185.599099528159,185.599099528159,504.493288157328,0.0,1.0
2018-10-24,202.6,204.77,202.6,204.77,1210,187.543030246409,189.551758655267,187.543030246409,189.551758655267,1307.14535047188,0.0,1.0
2018-10-25,202.16,203.1,201.42,201.42,2135,187.135730476871,188.005870893611,186.450726319011,186.450726319011,2306.40935806401,0.0,1.0
2018-10-26,203.8,203.8,203.8,203.8,687,188.653847799695,188.653847799695,188.653847799695,188.653847799695,742.156079152213,0.0,1.0
2018-10-29,205.5,211.96,202.05,211.96,574,190.227506000183,196.207407162038,187.033905534486,196.207407162038,620.083827413931,0.0,1.0
2018-10-30,206.1,206.1,206.1,206.1,396,190.782914776826,190.782914776826,190.782914776826,190.782914776826,427.793023790795,0.0,1.0
2018-10-31,203.6,204.52,202.35,202.35,1650,188.468711540814,189.320338331666,187.311609922808,187.311609922808,1782.47093246165,0.0,1.0
2018-11-01,208.79,208.79,206.15,206.15,2301,193.272997458774,193.272997458774,190.829198841546,190.829198841546,2485.7367367238,0.0,1.0
2018-11-02,205.6,206.0,204.13,204.13,1190,190.320074129623,190.690346647385,188.959322626848,188.959322626848,1285.53964219962,0.0,1.0
2018-11-05,206.4,206.4,205.02,205.02,1130,191.060619165147,191.060619165147,189.783178978868,189.783178978868,1220.72251738283,0.0,1.0
2018-11-06,206.4,206.4,206.4,206.4,714,191.060619165147,191.060619165147,191.060619165147,191.060619165147,771.323785319769,0.0,1.0
2018-11-07,208.68,208.68,208.68,208.68,594,193.17117251639,193.17117251639,193.17117251639,193.17117251639,641.689535686194,0.0,1.0
2018-11-08,208.68,208.68,208.68,208.68,272,193.17117251639,193.17117251639,193.17117251639,193.17117251639,293.837632502769,0.0,1.0
2018-11-09,201.07,207.19,201.07,207.19,1195,186.126737865969,191.791907387727,186.126737865969,191.791907387727,1290.94106926768,0.0,1.0
2018-11-12,202.8,202.8,202.8,202.8,859,187.72816650529,187.72816650529,187.72816650529,187.72816650529,927.965170293671,0.0,1.0
2018-11-13,202.35,205.73,201.6,202.51,1630,187.311609922808,190.440412697896,186.617348952004,187.459718929912,1760.86522418939,0.0,1.0
2018-11-14,203.0,203.0,203.0,203.0,801,187.913302764171,187.913302764171,187.913302764171,187.913302764171,865.30861630411,0.0,1.0
2018-11-15,204.2,204.2,204.2,204.2,459,189.024120317456,189.024120317456,189.024120317456,189.024120317456,495.851004848424,0.0,1.0
2018-11-16,211.0,211.25,203.78,205.81,10448,195.318753119409,195.55017344301,188.635334173806,190.514467201448,11286.8220014299,0.0,1.0
2018-11-19,212.68,213.0,205.2,207.32,3727,196.873897694009,197.170115708219,189.949801611861,191.912245955999,4026.22373653611,0.0,1.0
2018-11-20,209.53,212.0,206.75,210.96,2245,193.958001616634,196.244434413814,191.384607618189,195.281725867633,2425.24075356146,0.0,1.0
2018-11-21,209.0,213.0,208.63,210.91,4022,193.467390530599,197.170115708219,193.12488845167,195.235441802913,4344.90793355199,0.0,1.0
2018-11-23,211.7,211.7,206.0,208.69,599,195.966730025492,195.966730025492,190.690346647385,193.180429329334,647.090962754261,0.0,1.0
2018-11-26,214.0,214.0,210.0,210.12,3255,198.095797002623,198.095797002623,194.393071825004,194.504153580333,3516.32902131072,0.0,1.0
2018-11-27,214.0,214.0,214.0,214.0,332,198.095797002623,198.095797002623,198.095797002623,198.095797002623,358.654757319557,0.0,1.0
2018-11-28,222.0,222.0,211.25,214.5,4152,205.501247357862,205.501247357862,195.55017344301,198.558637649826,4485.34503732167,0.0,1.0
2018-11-29,221.77,229.99,217.19,220.0,7470,205.288340660148,212.897440900156,201.048720331775,203.649884769052,8069.73203969004,0.0,1.0
2018-11-30,222.2,222.2,220.0,220.0,3168,205.686383616743,205.686383616743,203.649884769052,203.649884769052,3422.34419032636,0.0,1.0
2018-12-03,217.97,217.97,217.97,217.97,813,201.77075174141,201.77075174141,201.77075174141,201.77075174141,878.27204126747,0.0,1.0
2018-12-04,210.21,213.41,210.21,213.41,1552,194.587464896829,197.549645038924,194.587464896829,197.549645038924,1676.60296192757,0.0,1.0
2018-12-06,213.74,213.74,213.74,213.74,588,197.855119866078,197.855119866078,197.855119866078,197.855119866078,635.207823204516,0.0,1.0
2018-12-07,212.5,212.5,212.5,212.5,956,196.707275061016,196.707275061016,196.707275061016,196.707275061016,1032.75285541415,0.0,1.0
2018-12-10,212.05,212.05,202.05,202.05,1220,196.290718478534,196.290718478534,187.033905534486,187.033905534486,1317.94820460801,0.0,1.0
2018-12-11,209.6,209.6,209.6,209.6,624,194.022799307242,194.022799307242,194.022799307242,194.022799307242,674.098098094589,0.0,1.0
2018-12-12,209.24,210.0,209.24,210.0,686,193.689554041257,194.393071825004,193.689554041257,194.393071825004,741.0757937386,0.0,1.0
2018-12-13,205.36,211.3,205.36,211.3,2823,190.097910618966,195.59645750773,190.097910618966,195.59645750773,3049.64572262984,0.0,1.0
2018-12-14,206.0,206.0,205.24,205.35,1989,190.690346647385,190.690346647385,189.986828863637,190.088653806022,2148.6876876765,0.0,1.0
2018-12-17,206.3,206.3,206.3,206.3,1066,190.968051035707,190.968051035707,190.968051035707,190.968051035707,1151.58425091159,0.0,1.0
2018-12-18,205.42,213.99,205.42,213.99,873,190.15345149663,198.086540189679,190.15345149663,198.086540189679,943.089166084257,0.0,1.0
2018-12-19,205.05,205.05,205.05,205.05,716,189.810949417701,189.810949417701,189.810949417701,189.810949417701,773.484356146993,0.0,1.0
2018-12-20,204.6,207.83,204.0,207.83,2350,189.394392835218,192.384343416146,188.838984058575,192.384343416146,2538.67072199084,0.0,1.0
2018-12-21,200.9,202.76,200.9,201.61,10572,185.969372045921,187.691139253514,185.969372045921,186.626605764948,11420.7773927179,0.0,1.0
2018-12-24,200.0,200.0,200.0,200.0,323,185.136258880956,185.136258880956,185.136258880956,185.136258880956,348.932188597039,0.0,1.0
2018-12-26,200.62,200.62,200.0,200.13,2694,185.710181283487,185.710181283487,185.136258880956,185.256597449229,2910.28890427376,0.0,1.0
2018-12-27,199.35,201.87,194.03,197.85,4065,184.534566039593,186.867282901493,179.60994155336,183.146044097986,4391.36020633735,0.0,1.0
2018-12-28,198.15,202.14,198.15,201.74,3387,183.423748486308,187.117216850983,183.423748486308,186.746944333221,3658.92669590763,0.0,1.0
2018-12-31,197.74,201.6606,195.0,201.6606,3351,183.044219155602,186.673445238445,180.507852408932,186.673445238445,3620.03642101756,0.0,1.0
2019-01-02,199.3,199.78,196.5,196.5,1801,184.488281974873,184.932608996187,181.89637435054,181.89637435054,1945.59402991723,0.0,1.0
2019-01-03,198.71,199.97,198.0,199.97,3036,183.942130011174,185.108488442124,183.284896292147,185.108488442124,3279.74651572944,0.0,1.0
2019-01-04,205.7,208.88,204.05,208.39,3139,190.755144337993,193.704105733204,189.225022859346,193.249706021363,3384.92732262003,0.37,1.0
2019-01-07,203.5,205.5,200.0,205.5,4342,188.714982366464,190.569675067854,185.469270139031,190.569675067854,4682.17726499399,0.0,1.0
2019-01-08,206.7,206.7,202.51,202.51,1790,191.682490688689,191.682490688689,187.796909479276,187.796909479276,1930.23890012419,0.0,1.0
2019-01-09,206.33,206.33,206.33,206.33,548,191.339372538931,191.339372538931,191.339372538931,191.339372538931,590.933473334111,0.0,1.0
2019-01-10,202.84,207.99,200.41,203.77,3289,188.102933775005,192.878767481085,185.849482142816,188.965365881152,3546.67918575893,0.0,1.0
2019-01-11,200.0,202.0,196.26,202.0,3749,185.469270139031,187.323962840421,182.000994787431,187.323962840421,4042.71823271821,0.0,1.0
2019-01-14,199.9,199.9,199.9,199.9,1256,185.376535503961,185.376535503961,185.376535503961,185.376535503961,1354.40226734972,0.0,1.0
2019-01-15,199.9,199.9,199.9,199.9,221,185.376535503961,185.376535503961,185.376535503961,185.376535503961,238.314411691312,0.0,1.0
2019-01-16,198.79,199.0,198.79,199.0,1975,184.34718105469,184.541923788336,184.34718105469,184.541923788336,2129.73286466217,0.0,1.0
2019-01-17,197.33,197.33,197.33,197.33,841,182.993255382675,182.993255382675,182.993255382675,182.993255382675,906.888779332093,0.0,1.0
2019-01-18,196.0,199.32,196.0,197.0,3435,181.75988473625,184.838674620558,181.75988473625,182.687231086946,3704.11766588079,0.0,1.0
2019-01-22,185.4,195.13,180.2,195.13,11371,171.930013418882,180.953093411146,167.107812395267,180.953093411146,12261.8695716828,0.0,1.0
2019-01-23,186.5,187.0,182.0,184.0,2627,172.950094404646,173.413767579994,168.777035826518,170.631728527909,2832.81429643926,0.0,1.0
2019-01-24,183.1,185.0,181.9,185.0,4075,169.797116812283,171.559074878604,168.684301191449,171.559074878604,4394.25894860675,0.0,1.0
2019-01-25,182.0,186.1,182.0,185.45,5990,168.777035826518,172.579155864368,168.777035826518,171.976380736417,6459.29106801337,0.0,1.0
2019-01-28,182.1,182.71,180.17,180.17,1844,168.869770461588,169.435451735512,167.079992004746,167.079992004746,1988.46957085419,0.0,1.0
2019-01-29,181.5,183.0,181.5,183.0,1130,168.313362651171,169.704382177213,168.313362651171,169.704382177213,1218.53070231304,0.0,1.0
2019-01-30,184.0,184.0,182.0,183.0,3698,170.631728527909,170.631728527909,168.777035826518,169.704382177213,3987.72259925098,0.0,1.0
2019-01-31,184.9,184.9,183.0,184.89,1515,171.466340243534,171.466340243534,169.704382177213,171.457066780027,1633.69381770288,0.0,1.0
2019-02-01,187.3,188.95,187.3,188.95,863,173.691971485203,175.22209296385,173.691971485203,175.22209296385,930.612385925796,0.0,1.0
2019-02-04,191.4,191.4,188.0,188.0,3721,177.494091523053,177.494091523053,174.341113930689,174.341113930689,4012.52455159894,0.0,1.0
2019-02-05,187.8,190.25,181.69,189.17,4335,174.15564466055,176.427643219753,168.489558457803,175.426109161002,4674.62884471418,0.0,1.0
2019-02-06,185.67,191.49,185.67,186.8,2499,172.180396933569,177.577552694615,172.180396933569,173.228298309855,2694.78603989406,0.0,1.0
2019-02-07,185.3,189.74,185.0,185.0,1647,171.837278783812,175.954696580899,171.559074878604,171.559074878604,1776.03545726511,0.0,1.0
2019-02-08,183.95,186.0,183.95,186.0,1825,170.585361210374,172.486421229299,170.585361210374,172.486421229299,1967.98100152327,0.0,1.0
2019-02-11,183.0,188.1,183.0,184.57,3869,169.704382177213,174.433848565759,169.704382177213,171.160315947805,4172.11972322934,0.0,1.0
2019-02-12,184.73,186.0,181.0,186.0,3987,171.308691363916,172.486421229299,167.849689475823,172.486421229299,4299.36452223193,0.0,1.0
2019-02-13,183.57,183.57,182.0,183.5,1833,170.23296959711,170.23296959711,168.777035826518,170.168055352561,1976.60776755734,0.0,1.0
2019-02-14,183.2,184.09,181.75,181.75,1121,169.889851447352,170.715189699471,168.545199238844,168.545199238844,1208.82559052471,0.0,1.0
2019-02-15,187.2,187.2,183.99,183.99,1202,173.599236850133,173.599236850133,170.622455064402,170.622455064402,1296.17159661971,0.0,1.0
2019-02-19,187.44,187.44,187.44,187.44,955,173.8217999743,173.8217999743,173.8217999743,173.8217999743,1029.82019531766,0.0,1.0
2019-02-20,187.9,187.9,187.0,187.0,687,174.24837929562,174.24837929562,173.413767579994,173.413767579994,740.823533176155,0.0,1.0
2019-02-21,186.99,186.99,185.001,185.001,1849,173.404494116487,173.404494116487,171.560002224954,171.560002224954,1993.86129962549,0.0,1.0
2019-02-22,192.29,192.29,186.5652,187.0,1631,178.319429775171,178.319429775171,173.010557386712,173.413767579994,1758.78192519696,0.0,1.0
2019-02-25,193.77,193.77,192.024,192.97,5015,179.6919023742,179.6919023742,178.072755645886,178.950025293644,5407.90395761052,0.0,1.0
2019-02-26,200.5,200.5,197.64,197.64,2000,185.932943314379,185.932943314379,183.28073275139,183.28073275139,2156.69150851865,0.0,1.0
2019-02-27,199.32,199.32,199.11,199.11,850,184.838674620558,184.838674620558,184.643931886912,184.643931886912,916.593891120428,0.0,1.0
2019-02-28,195.8,197.21,195.8,196.64,1034,181.574415466111,182.881973820592,181.574415466111,182.353386400695,1115.00950990414,0.0,1.0
2019-03-01,196.7,196.7,196.61,196.7,1487,182.409027181737,182.409027181737,182.325566010174,182.409027181737,1603.50013658362,0.0,1.0
2019-03-04,194.14,194.14,189.53,189.53,851,180.035020523957,180.035020523957,175.759953847253,175.759953847253,917.672236874688,0.0,1.0
2019-03-05,191.21,191.21,191.21,191.21,292,177.317895716421,177.317895716421,177.317895716421,177.317895716421,314.876960243722,0.0,1.0
2019-03-06,188.0,190.0,188.0,190.0,2423,174.341113930689,176.195806632079,174.341113930689,176.195806632079,2612.83176257035,0.0,1.0
2019-03-07,185.31,190.0,185.31,190.0,2998,171.846552247319,176.195806632079,171.846552247319,176.195806632079,3232.88057126946,0.0,1.0
2019-03-08,186.26,186.26,186.01,186.01,1114,172.72753128048,172.72753128048,172.495694692806,172.495694692806,1201.27717024489,0.0,1.0
2019-03-11,186.01,186.21,186.0,186.21,2111,172.495694692806,172.681163962945,172.486421229299,172.681163962945,2276.38788724143,0.0,1.0
2019-03-12,184.0,187.01,184.0,186.0,3182,170.631728527909,173.423041043501,170.631728527909,172.486421229299,3431.29619005316,0.0,1.0
2019-03-13,181.31,186.7,181.31,184.0,9019,168.137166844539,173.135563674785,168.137166844539,170.631728527909,9725.60035766483,0.0,1.0
2019-03-14,181.65,184.0,180.21,180.21,2832,168.452464603775,170.631728527909,167.117085858774,167.117085858774,3053.87517606241,0.0,1.0
2019-03-15,180.5,181.01,180.21,180.73,7269,167.386016300475,167.85896293933,167.117085858774,167.599305961135,7838.49528771106,0.0,1.0
2019-03-18,180.5,181.4,180.21,181.4,3044,167.386016300475,168.220628016101,167.117085858774,168.220628016101,3282.4844759654,0.0,1.0
2019-03-19,180.0,180.0,180.0,180.0,508,166.922343125128,166.922343125128,166.922343125128,166.922343125128,547.799643163737,0.0,1.0
2019-03-20,181.77,183.8,180.0,180.0,4345,168.563746165858,170.446259257769,166.922343125128,166.922343125128,4685.41230225678,0.0,1.0
2019-03-21,179.11,181.0,179.11,181.0,2213,166.097004873009,167.849689475823,166.097004873009,167.849689475823,2386.37915417589,0.0,1.0
2019-03-22,172.59,180.72,165.0,177.22,6400,160.050706666477,167.590032497628,153.012147864701,164.344320270195,6901.41282725968,0.0,1.0
2019-03-25,169.75,171.74,169.75,170.0,2377,157.417043030503,159.262462268386,157.417043030503,157.648879618176,2563.22785787441,0.0,1.0
2019-03-26,169.74,169.74,166.51,167.85,5168,157.407769566996,157.407769566996,154.41244085425,155.655084964182,5572.89085801218,0.0,1.0
2019-03-27,170.62,172.5,168.4,169.31,3307,158.223834355607,159.967245494914,156.165125457064,157.009010636197,3566.0894093356,0.0,1.0
2019-03-28,168.01,170.6,168.01,170.6,1317,155.803460380293,158.205287428593,155.803460380293,158.205287428593,1420.18135835953,0.0,1.0
2019-03-29,172.01,175.76,168.11,169.61,2795,159.512845783074,162.99039459818,155.896195015363,157.287214541405,3013.97638315481,0.0,1.0
2019-04-01,172.7,172.7,172.7,172.7,16176,160.152714765053,160.152714765053,160.152714765053,160.152714765053,17443.3209208989,0.0,1.0
2019-04-02,173.73,173.73,168.5,172.0,3972,161.107881506269,161.107881506269,156.257860092134,159.503572319567,4283.18933591805,0.0,1.0
2019-04-03,172.75,172.75,168.57,168.57,2237,160.199082082588,160.199082082588,156.322774336682,156.322774336682,2412.25945227811,0.0,1.0
2019-04-04,170.4,177.35,168.56,168.56,22248,158.019818158454,164.464875295786,156.313500873175,156.313500873175,23991.0363407615,0.0,1.0
2019-04-05,169.27,174.43,169.27,170.87,12231,157.324308395433,162.120157815416,157.324308395433,158.8113934869,13159.7042511461,0.38,1.0
2019-04-08,169.88,171.25,168.5,170.01,6069,157.891259586555,159.164576196124,156.608648695164,158.012085250237,6529.82136376467,0.0,1.0
2019-04-09,166.49,169.5,163.0,169.5,21737,154.740498049008,157.538076877331,151.496793693245,157.538076877331,23387.498267285,0.0,1.0
2019-04-10,165.79,169.96,163.38,166.08,13630,154.089898321491,157.965613841128,151.849976402469,154.35943249432,14664.9308268434,0.0,1.0
2019-04-11,168.02,170.15,165.65,170.15,7979,156.162523167724,158.14220519574,153.959778375988,158.14220519574,8584.84835417339,0.0,1.0
2019-04-12,170.4,170.45,168.29,168.29,3088,158.374562241282,158.42103365039,156.413468776909,156.413468776909,3322.47295622101,0.0,1.0
2019-04-15,170.87,172.01,168.25,168.25,2581,158.8113934869,159.870941614571,156.376291649623,156.376291649623,2776.97626295546,0.0,1.0
2019-04-16,175.65,175.65,170.51,171.96,9345,163.254060197659,163.254060197659,158.47679934132,159.824470205463,10054.5692279422,0.0,1.0
2019-04-17,177.6,178.9,176.01,176.7,6366,165.066445152885,166.274701789703,163.58865434324,164.229959788935,6849.37268112143,0.0,1.0
2019-04-18,186.8,188.1,178.1,178.1,11690,173.617184428823,174.82544106564,165.531159243969,165.531159243969,12577.6259255905,0.0,1.0
2019-04-22,183.79,187.0,183.79,187.0,4660,170.8196056005,173.803070065257,170.8196056005,173.803070065257,5013.83548445269,0.0,1.0
2019-04-23,182.95,185.7,182.01,183.2,6305,170.03888592748,172.594813428439,169.165223436242,170.271242973021,6783.7409290717,0.0,1.0
2019-04-24,183.1,185.5,180.47,182.18,16814,170.178300154805,172.408927792006,167.733904035705,169.323226227211,18090.6930977655,0.0,1.0
2019-04-25,182.95,183.5,180.0,181.49,11538,170.03888592748,170.550071427672,167.297072790087,168.681920781516,12414.084510647,0.0,1.0
2019-04-26,183.0,183.0,181.045,181.045,6618,170.085357336588,170.085357336588,168.268325240451,168.268325240451,7120.50713221199,0.0,1.0
2019-04-29,184.99,184.99,182.94,183.0,6085,171.934919419101,171.934919419101,170.029591645658,170.085357336588,6547.03624954818,0.0,1.0
2019-04-30,185.01,187.0,183.4,184.02,9419,171.953507982744,173.803070065257,170.457128609455,171.033374082398,10134.188074691,0.0,1.0
2019-05-01,186.2,189.99,184.3,185.9,15369,173.059527519523,176.582060329936,171.293613973405,172.780699064873,16535.9737254406,0.0,1.0
2019-05-02,186.7,188.5,183.51,188.0,7408,173.524241610606,175.197212338507,170.559365709493,174.732498247424,7970.49211777373,0.0,1.0
2019-05-03,186.8,189.3,186.41,187.17,10577,173.617184428823,175.940754884241,173.254707437778,173.961072856225,11380.1154332738,0.0,1.0
2019-05-06,190.47,190.47,183.1,185.47,3224,177.028185857377,177.028185857377,170.178300154805,172.381044946541,3468.79948538099,0.0,1.0
2019-05-07,186.81,190.28,186.35,186.35,1276,173.626478710645,176.851594502765,173.198941746848,173.198941746848,1372.8871412364,0.0,1.0
2019-05-08,188.98,191.5,187.37,187.37,19427,175.643337865948,177.985496885009,174.146958492658,174.146958492658,20902.099132288,0.0,1.0
2019-05-09,188.5,193.0,185.86,188.34,6973,175.197212338507,179.379639158259,172.743521937586,175.048503829361,7502.46241053404,0.0,1.0
2019-05-10,192.19,192.49,189.5,190.04,5154,178.626802330704,178.905630785354,176.126640520674,176.628531739045,5545.34508301913,0.0,1.0
2019-05-13,190.43,192.5,190.29,192.5,7668,176.99100873009,178.914925067176,176.860888784586,178.914925067176,8250.23401175605,0.0,1.0
2019-05-14,194.23,197.0,191.49,191.5,13565,180.522835822325,183.097351886928,177.976202603187,177.985496885009,14594.9953533478,0.0,1.0
2019-05-15,193.95,194.6,192.51,194.6,6051,180.262595931318,180.866724249727,178.924219348998,180.866724249727,6510.45461725821,0.0,1.0
2019-05-16,193.39,196.5,190.79,194.15,9213,179.742116149305,182.632637795844,177.32560287567,180.448481567752,9912.54642022801,0.0,1.0
2019-05-17,193.45,193.8,191.0,192.58,3674,179.797881840235,180.123181703993,177.520782793925,178.989279321749,3952.96814804273,0.0,1.0
2019-05-20,192.35,194.99,189.1,191.35,9171,178.775510839851,181.229201240772,175.754869247808,177.846082657684,9867.35734504626,0.0,1.0
2019-05-21,191.99,194.8,190.31,192.7,10295,178.440916694271,181.05260988616,176.87947734823,179.100810703609,11076.7030713391,0.0,1.0
2019-05-22,187.33,192.65,186.27,190.61,8986,174.109781365372,179.054339294501,173.124587492275,177.15830580288,9668.3102281742,0.0,1.0
2019-05-23,187.4,189.5,187.0,189.5,5507,174.174841338123,176.126640520674,173.803070065257,176.126640520674,5925.14850061824,0.0,1.0
2019-05-24,190.0,190.7,187.3,189.8,3792,176.591354611758,177.241954339275,174.081898519907,176.405468975325,4079.92793069626,0.0,1.0
2019-05-28,186.11,189.4,183.78,188.64,6182,172.975878983128,176.033697702458,170.810311318678,175.327332284011,6651.40149461083,0.0,1.0
2019-05-29,183.2,183.9,183.2,183.67,5413,170.271242973021,170.921842700538,170.271242973021,170.70807421864,5824.01104664001,0.0,1.0
2019-05-30,183.28,185.5,182.65,184.5,2705,170.345597227595,172.408927792006,169.760057472829,171.479499609839,2910.39162777779,0.0,1.0
2019-05-31,180.56,183.21,180.5,180.5,3658,167.8175525721,170.280537254843,167.76178688117,167.76178688117,3935.75326225922,0.0,1.0
2019-06-03,182.85,186.87,180.6,180.6,3033,169.945943109263,173.682244401575,167.854729699387,167.854729699387,3263.29678634013,0.0,1.0
2019-06-04,183.7,186.17,183.7,185.7,2517,170.735957064105,173.031644674058,170.735957064105,172.594813428439,2708.11671982133,0.0,1.0
2019-06-05,187.69,187.69,182.91,184.58,1848,174.444375510952,174.444375510952,170.001708800193,171.553853864412,1988.31930799755,0.0,1.0
2019-06-06,185.18,187.0,182.99,185.02,7427,172.111510773712,173.803070065257,170.076063054766,171.962802264566,7990.93479464167,0.0,1.0
2019-06-07,186.49,188.48,183.68,188.48,2258,173.329061692351,175.178623774864,170.717368500462,175.178623774864,2429.45075620047,0.0,1.0
2019-06-10,188.46,191.0,188.025,189.3945,4037,175.160035211221,177.520782793925,174.755733951978,176.028585847456,4343.53086925653,0.0,1.0
2019-06-11,189.0,189.89,188.51,189.5,3129,175.661926429591,176.48911751172,175.206506620329,176.126640520674,3366.5861010413,0.0,1.0
2019-06-12,187.14,189.35,186.26,189.35,2108,173.93319001076,175.987226293349,173.115293210453,175.987226293349,2268.06120197988,0.0,1.0
2019-06-13,187.0,188.0,185.91,188.0,1283,173.803070065257,174.732498247424,172.789993346694,174.732498247424,1380.41865376669,0.0,1.0
2019-06-14,185.75,185.75,185.35,185.5,1810,172.641284837548,172.641284837548,172.269513564681,172.408927792006,1947.43395426166,0.0,1.0
2019-06-17,187.44,187.44,186.0,186.0,1777,174.21201846541,174.21201846541,172.873641883089,172.873641883089,1911.92825233314,0.0,1.0
2019-06-18,188.8,188.8,187.95,187.95,1342,175.476040793157,175.476040793157,174.686026838315,174.686026838315,1443.89854509346,0.0,1.0
2019-06-19,188.0,188.0,186.545,187.09,2847,174.732498247424,174.732498247424,173.38018024237,173.886718601652,3063.1737391066,0.0,1.0
2019-06-20,186.05,188.6,186.05,188.6,2190,172.920113292198,175.290155156724,172.920113292198,175.290155156724,2356.28749162047,0.0,1.0
2019-06-21,187.69,187.99,186.01,186.01,6598,174.444375510952,174.723203965602,172.882936164911,172.882936164911,7098.98852498258,0.0,1.0
2019-06-24,186.89,189.01,186.89,189.0,6087,173.700832965218,175.671220711413,173.700832965218,175.661926429591,6549.18811027114,0.0,1.0
2019-06-25,190.78,190.78,186.97,188.0,8403,177.316308593848,177.316308593848,173.775187219792,174.732498247424,9041.04282743692,0.0,1.0
2019-06-26,194.44,194.5,191.39,191.39,7436,180.71801574058,180.77378143151,177.88325978497,177.88325978497,8000.6181678949,0.0,1.0
2019-06-27,197.36,197.36,193.31,194.77,6355,183.431946032508,183.431946032508,179.667761894731,181.024727040695,6837.53744714525,0.0,1.0
2019-06-28,198.01,203.63,197.05,197.95,24314,184.036074350917,189.259460734696,183.143823296036,183.980308659987,26160.1708087945,0.0,1.0
2019-07-01,199.11,202.51,197.15,202.51,2131,185.058445351301,188.218501170669,183.236766114253,188.218501170669,2292.8076002937,0.0,1.0
2019-07-02,193.84,198.5,193.0,198.5,7138,180.16035883128,184.491494160179,179.379639158259,184.491494160179,7679.99092017666,0.0,1.0
2019-07-03,200.8,201.55,194.0,194.55,15737,186.629178979163,187.326250115789,180.309067340427,180.820252840619,16931.9160984618,0.0,1.0
2019-07-05,202.3,206.27,201.25,202.87,11134,188.385798243459,192.082741491242,187.408017283718,188.916593621604,11956.3588179249,0.39,1.0
2019-07-08,201.36,205.48,201.36,204.0,6217,187.5104514795,191.347077721532,187.5104514795,189.968872178278,6676.18850108129,0.0,1.0
2019-07-09,200.87,200.87,200.87,200.87,482,187.054153698288,187.054153698288,187.054153698288,187.054153698288,517.600588309663,0.0,1.0
2019-07-10,195.73,202.47,195.25,202.47,5933,182.267683095365,188.544105636941,181.820697513769,188.544105636941,6371.21222083242,0.0,1.0
2019-07-11,197.0,199.38,196.8,198.34,6502,183.450332446671,185.666635955417,183.264088454339,184.698167195293,6982.23864147183,0.0,1.0
2019-07-12,201.03,202.59,199.82,199.82,6040,187.203148892153,188.65585203234,186.076372738547,186.076372738547,6486.11525599662,0.0,1.0
2019-07-15,192.55,201.69,192.0,201.69,5979,179.306403617291,187.817754066848,178.794232638379,187.817754066848,6420.60978735163,0.0,1.0
2019-07-16,194.9,195.88,192.0,192.0,4058,181.494770527188,182.407366089613,178.794232638379,178.794232638379,4357.72445510502,0.0,1.0
2019-07-17,190.64,195.69,190.18,195.69,2899,177.527773490524,182.230434296898,177.099412308161,182.230434296898,3113.12055085003,0.0,1.0
2019-07-18,193.75,195.95,190.0,190.0,3981,180.423867571281,182.472551486929,176.931792715063,176.931792715063,4275.03722419248,0.0,1.0
2019-07-19,190.45,194.24,190.45,194.24,5192,177.350841697809,180.880165352494,177.350841697809,180.880165352494,5575.48185581696,0.0,1.0
2019-07-22,191.0,191.8,188.48,188.48,3753,177.863012676721,178.607988646048,175.516338373342,175.516338373342,4030.19711188002,0.0,1.0
2019-07-23,193.19,193.19,190.8,190.99,3456,179.902384392753,179.902384392753,177.676768684389,177.853700477105,3711.26064978878,0.0,1.0
2019-07-24,193.99,195.2,191.6,195.2,2843,180.647360362079,181.774136515686,178.421744653716,181.774136515686,3052.98438291364,0.0,1.0
2019-07-25,190.22,190.54,190.0,190.0,2548,177.136661106628,177.434651494358,176.931792715063,176.931792715063,2736.19564110585,0.0,1.0
2019-07-26,193.5,196.12,190.3,190.61,4574,180.191062580867,182.630858880411,177.21115870356,177.499836891674,4911.83628823319,0.0,1.0
2019-07-29,192.6,196.2,192.6,195.12,4768,179.352964615374,182.705356477344,179.352964615374,181.699638918753,5120.16515572714,0.0,1.0
2019-07-30,195.8,198.23,193.0,193.0,5299,182.332868492681,184.59573299951,179.725452600038,179.725452600038,5690.38489098112,0.0,1.0
2019-07-31,192.79,195.9,192.0,194.33,6211,179.529896408089,182.425990488846,178.794232638379,180.963975149043,6669.74534023097,0.0,1.0
2019-08-01,187.74,194.2,186.6,193.47,7052,174.827235601715,180.842916554027,173.765644845425,180.163125982017,7572.86171941858,0.0,1.0
2019-08-02,189.3,189.55,188.1,188.16,3008,176.279938741902,176.512743732317,175.162474787912,175.218347985612,3230.17130629765,0.0,1.0
2019-08-05,187.5,187.5,183.47,187.32,6865,174.603742810917,174.603742810917,170.850926365435,174.436123217819,7372.0498729167,0.0,1.0
2019-08-06,191.85,192.9,187.0,187.75,7003,178.654549644131,179.632330603872,174.138132830088,174.836547801332,7520.2425724742,0.0,1.0
2019-08-07,189.61,193.0,189.61,193.0,3339,176.568616930016,179.725452600038,176.568616930016,179.725452600038,3585.6190132074,0.0,1.0
2019-08-08,192.9,193.0,192.0,192.0,2580,179.632330603872,179.725452600038,178.794232638379,178.794232638379,2770.55916564093,0.0,1.0
2019-08-09,187.51,192.92,187.51,192.92,8452,174.613055010534,179.650955003105,174.613055010534,179.650955003105,9076.26591782837,0.0,1.0
2019-08-12,187.9,187.9,184.54,186.99,4219,174.976230795581,174.976230795581,171.847331724409,174.128820630472,4530.61593792213,0.0,1.0
2019-08-13,191.98,192.1,186.55,187.25,4414,178.775608239146,178.887354634545,173.719083847342,174.370937820503,4740.01866555779,0.0,1.0
2019-08-14,190.4,191.4,188.97,188.97,3893,177.304280699726,178.235500661384,175.972636154555,175.972636154555,4180.537531721,0.0,1.0
2019-08-15,191.6,192.5,190.71,190.71,1738,178.421744653716,179.259842619208,177.59295888784,177.59295888784,1866.36892631161,0.0,1.0
2019-08-16,191.22,193.8,191.22,191.76,4133,178.067881068286,180.470428569364,178.067881068286,178.570739847581,4438.26396573411,0.0,1.0
2019-08-19,194.01,194.5,192.65,192.65,2981,180.665984761312,181.122282542525,179.399525613457,179.399525613457,3201.17708247118,0.0,1.0
2019-08-20,189.37,192.8,189.37,192.0,2695,176.345124139218,179.539208607706,176.345124139218,178.794232638379,2894.05308193889,0.0,1.0
2019-08-21,189.5,192.01,189.5,190.55,5272,176.466182734234,178.803544837996,176.466182734234,177.443963693975,5661.39066715465,0.0,1.0
2019-08-22,185.55,191.84,185.55,190.11,6152,172.787863885684,178.645237444514,172.787863885684,177.034226910845,6606.38759186939,0.0,1.0
2019-08-23,180.11,185.1,179.99,185.1,5826,167.722027294263,172.368814902938,167.610280898864,172.368814902938,6256.30918566826,0.0,1.0
2019-08-26,180.88,182.21,180.65,181.41,5980,168.43906666474,169.677589213745,168.224886073559,168.932613244419,6421.68364749333,0.0,1.0
2019-08-27,178.5,181.5,178.5,181.5,2629,166.222763155993,169.016423040968,166.222763155993,169.016423040968,2823.17831258529,0.0,1.0
2019-08-28,181.1,181.1,178.5,178.5,2349,168.643935056305,168.643935056305,166.222763155993,166.222763155993,2522.49747290331,0.0,1.0
2019-08-29,178.76,182.9,178.76,182.9,4036,166.464880346024,170.32013098729,166.464880346024,170.32013098729,4334.09953198715,0.0,1.0
2019-08-30,180.1,180.85,180.0,180.8,2433,167.712715094646,168.41113006589,167.619593098481,168.364569067807,2612.70172480791,0.0,1.0
2019-09-03,179.9,182.2,179.52,179.64,990,167.526471102315,169.668277014129,167.172607516885,167.284353912284,1063.12154030408,0.0,1.0
2019-09-04,180.85,181.65,180.47,180.9,3982,168.41113006589,169.156106035217,168.05726648046,168.457691063973,4276.11108433419,0.0,1.0
2019-09-05,179.56,182.31,179.56,181.5,1954,167.209856315351,169.770711209911,167.209856315351,169.016423040968,2098.32271692341,0.0,1.0
2019-09-06,177.8,180.4,176.7,180.0,2755,165.570909182833,167.992081083144,164.546567225008,167.619593098481,2958.48469044216,0.0,1.0
2019-09-09,179.8,181.0,177.99,177.99,7785,167.433349106149,168.550813060139,165.747840975548,165.747840975548,8360.00120330027,0.0,1.0
2019-09-10,180.52,182.28,178.56,180.19,4500,168.103827478543,169.742774611061,166.278636353693,167.796524891196,4832.37063774582,0.0,1.0
2019-09-11,180.7,181.2,179.87,180.7,2185,168.271447071641,168.737057052471,167.498534503465,168.271447071641,2346.38440966103,0.0,1.0
2019-09-12,187.8,188.05,182.2,182.2,4892,174.883108799415,175.115913789829,169.668277014129,169.668277014129,5253.32381330056,0.0,1.0
2019-09-13,192.9,196.0,189.79,194.15,6804,179.632330603872,182.519112485012,176.736236523115,180.796355555945,7306.54440427167,0.0,1.0
2019-09-16,188.01,192.07,188.01,192.07,3203,175.078664991363,178.859418035695,175.078664991363,178.859418035695,3439.5740339333,0.0,1.0
2019-09-17,188.61,190.93,188.53,190.25,4006,175.637396968358,177.797827279405,175.562899371425,177.164597705477,4301.8837277355,0.0,1.0
2019-09-18,189.0,189.0,187.0,188.31,4757,176.000572753405,176.000572753405,174.138132830088,175.358030979861,5108.35269416818,0.0,1.0
2019-09-19,188.25,194.5,187.99,189.76,7748,175.302157782161,181.122282542525,175.06004059213,176.708299924265,8320.26837805658,0.0,1.0
2019-09-20,189.0,191.2,188.45,188.45,6514,176.000572753405,178.049256669053,175.488401774493,175.488401774493,6995.12496317249,0.0,1.0
2019-09-23,189.0,189.0,189.0,189.0,393,176.000572753405,176.000572753405,176.000572753405,176.000572753405,422.027035696468,0.0,1.0
2019-09-24,189.01,189.01,187.59,188.82,8984,176.009884953021,176.009884953021,174.687552607467,175.832953160306,9647.55951322412,0.0,1.0
2019-09-25,191.5,191.5,191.5,191.5,1587,178.32862265755,178.32862265755,178.32862265755,178.32862265755,1704.2160449117,0.0,1.0
2019-09-26,189.2,191.99,188.6,191.24,2212,176.186816745736,178.784920438763,175.628084768741,178.086505467519,2375.37863348751,0.0,1.0
2019-09-27,190.3,191.97,189.21,189.21,1429,177.21115870356,178.76629603953,176.196128945353,176.196128945353,1534.54614251973,0.0,1.0
2019-09-30,189.0,189.0,189.0,189.0,1765,176.000572753405,176.000572753405,176.000572753405,176.000572753405,1895.36315013808,0.0,1.0
2019-10-01,191.84,191.84,190.88,191.45,2943,178.645237444514,178.645237444514,177.751266281322,178.282061659467,3160.37039708577,0.0,1.0
2019-10-02,188.83,191.19,188.83,191.19,4694,175.842265359923,178.039944469436,175.842265359923,178.039944469436,5040.69950523975,0.0,1.0
2019-10-03,187.02,189.04,186.52,188.18,3318,174.156757229321,176.037821551871,173.691147248492,175.236972384845,3563.06795023126,0.0,1.0
2019-10-04,187.99,187.99,187.99,187.99,433,175.432528576793,175.432528576793,175.432528576793,175.432528576793,463.994167218359,0.4,1.0
2019-10-07,188.92,189.84,188.37,189.2,2253,176.300405865885,177.158951141116,175.787145103519,176.561702253999,2414.26988162347,0.0,1.0
2019-10-08,189.0,189.0,188.02,188.04,2386,176.375061976775,176.375061976775,175.460524618377,175.479188646099,2556.79002998384,0.0,1.0
2019-10-09,188.16,188.16,188.16,188.16,828,175.591172812434,175.591172812434,175.591172812434,175.591172812434,887.268292048037,0.0,1.0
2019-10-10,187.31,188.89,187.31,188.89,685,174.797951634231,176.272409824302,174.797951634231,176.272409824302,734.032343059067,0.0,1.0
2019-10-11,189.02,189.02,188.29,188.29,2138,176.393726004497,176.393726004497,175.712488992629,175.712488992629,2291.03817439458,0.0,1.0
2019-10-14,187.5,189.38,187.0,189.38,2034,174.975259897594,176.729678503501,174.508659204534,176.729678503501,2179.59384785714,0.0,1.0
2019-10-15,188.15,191.24,188.15,189.0,1931,175.581840798572,178.465433081685,175.581840798572,176.375061976775,2069.22110138257,0.0,1.0
2019-10-16,190.0,190.0,188.25,188.25,856,177.308263362895,177.308263362895,175.675160937185,175.675160937185,917.272533808119,0.0,1.0
2019-10-17,188.3,189.0,187.51,187.51,1104,175.721821006491,176.375061976775,174.984591911455,174.984591911455,1183.02438939738,0.0,1.0
2019-10-18,187.52,188.11,187.51,188.11,2125,174.993923925317,175.544512743128,174.984591911455,175.544512743128,2277.10763357739,0.0,1.0
2019-10-21,188.57,188.57,187.64,187.64,1605,175.973785380743,175.973785380743,175.105908091651,175.105908091651,1719.88600089022,0.0,1.0
2019-10-22,190.69,190.69,187.51,189.76,1325,177.952172319319,177.952172319319,174.984591911455,177.084295030226,1419.84358328943,0.0,1.0
2019-10-23,187.9,189.69,187.51,189.69,1090,175.348540452042,177.018970933198,174.984591911455,177.018970933198,1168.02226851735,0.0,1.0
2019-10-24,188.0,188.0,188.0,188.0,952,175.441860590654,175.441860590654,175.441860590654,175.441860590654,1020.14421984267,0.0,1.0
2019-10-25,188.0,188.0,188.0,188.0,386,175.441860590654,175.441860590654,175.441860590654,175.441860590654,413.629904263942,0.0,1.0
2019-10-28,189.15,190.0,188.2,188.2,1855,176.515042184693,177.308263362895,175.628500867878,175.628500867878,1987.78101660521,0.0,1.0
2019-10-29,189.55,190.25,189.55,190.17,1611,176.888322739141,177.541563709426,176.888322739141,177.466907598536,1726.31548126738,0.0,1.0
2019-10-30,190.97,191.96,190.97,191.96,1446,178.213468707432,179.137338079692,178.213468707432,179.137338079692,1549.50477089549,0.0,1.0
2019-10-31,189.99,189.99,189.0,189.0,2502,177.298931349034,177.298931349034,176.375061976775,176.375061976775,2681.0933172756,0.0,1.0
2019-11-01,191.95,192.0,190.0,190.0,2598,179.12800606583,179.174666135136,177.308263362895,177.308263362895,2783.96500331016,0.0,1.0
2019-11-04,191.1,191.97,190.15,190.15,4204,178.334784887628,179.146670093553,177.448243570813,177.448243570813,4504.92258426323,0.0,1.0
2019-11-05,190.46,192.1,189.31,189.31,2928,177.737536000511,179.267986273748,176.664354406472,176.664354406472,3137.58642405393,0.0,1.0
2019-11-06,189.66,189.66,187.8,188.63,1126,176.990974891614,176.990974891614,175.25522031343,176.02977746391,1206.59915078031,0.0,1.0
2019-11-07,188.35,193.5,188.35,192.99,2449,175.768481075797,180.574468214317,175.768481075797,180.098535507396,2624.29957394401,0.0,1.0
2019-11-08,187.5,189.0,187.5,188.45,2100,174.975259897594,176.375061976775,174.975259897594,175.861801214409,2250.3181320059,0.0,1.0
2019-11-11,187.5,187.5,187.5,187.5,315,174.975259897594,174.975259897594,174.975259897594,174.975259897594,337.547719800885,0.0,1.0
2019-11-12,187.55,187.55,187.55,187.55,606,175.0219199669,175.0219199669,175.0219199669,175.0219199669,649.37751809313,0.0,1.0
2019-11-13,187.58,187.99,184.14,187.5,7677,175.049916008484,175.432528576793,171.839703240229,174.975259897594,8226.52014257583,0.0,1.0
2019-11-14,188.02,188.02,186.41,186.41,2978,175.460524618377,175.460524618377,173.958070386723,173.958070386723,3191.16542719693,0.0,1.0
2019-11-15,190.41,190.41,187.0,187.32,3297,177.690875931205,177.690875931205,174.508659204534,174.807283648092,3532.99946724925,0.0,1.0
2019-11-18,190.95,193.75,189.02,190.5,5265,178.19480467971,180.807768560847,176.393726004497,177.774864055956,5641.86903095763,0.0,1.0
2019-11-19,191.75,191.75,191.08,191.08,5550,178.941365788606,178.941365788606,178.316120859906,178.316120859906,5947.26934887273,0.0,1.0
2019-11-20,190.85,192.01,189.01,189.01,7559,178.101484541098,179.183998148998,176.384393990636,176.384393990636,8100.07369515835,0.0,1.0
2019-11-21,192.01,192.01,189.8,190.9,4182,179.183998148998,179.183998148998,177.121623085671,178.148144610404,4481.3478228803,0.0,1.0
2019-11-22,192.9,193.55,191.22,192.16,5217,180.014547382645,180.621128283623,178.446769053962,179.323978356916,5590.43318794035,0.0,1.0
2019-11-25,196.5,198.2,191.34,192.35,13735,183.374072372679,184.960514729084,178.558753220297,179.501286620279,14718.1521633814,0.0,1.0
2019-11-26,191.62,197.66,190.73,197.66,10585,178.820049608411,184.456585980578,177.989500374763,184.456585980578,11342.6749653725,0.0,1.0
2019-11-27,192.0,192.0,191.55,191.55,1048,179.174666135136,179.174666135136,178.754725511382,178.754725511382,1123.01590587723,0.0,1.0
2019-11-29,191.76,191.76,191.76,191.76,197,178.950697802467,178.950697802467,178.950697802467,178.950697802467,211.101272383411,0.0,1.0
2019-12-02,192.0,192.0,191.5,192.0,2043,179.174666135136,179.174666135136,178.708065442076,179.174666135136,2189.23806842288,0.0,1.0
2019-12-03,190.76,190.85,190.08,190.85,2123,178.017496416347,178.101484541098,177.382919473785,178.101484541098,2274.96447345167,0.0,1.0
2019-12-04,191.0,192.96,190.13,192.96,1727,178.241464749016,180.070539465812,177.429579543091,180.070539465812,1850.61876855913,0.0,1.0
2019-12-05,189.07,191.45,188.49,191.45,1948,176.440386073803,178.66140537277,175.899129269853,178.66140537277,2087.43796245119,0.0,1.0
2019-12-06,189.6,190.0,188.72,188.72,4408,176.934982808447,177.308263362895,176.113765588661,176.113765588661,4723.52491708666,0.0,1.0
2019-12-09,187.56,187.56,187.56,187.56,488,175.031251980761,175.031251980761,175.031251980761,175.031251980761,522.931070675657,0.0,1.0
2019-12-10,185.86,187.56,183.75,187.56,4529,173.444809624357,175.031251980761,171.475754699642,175.031251980761,4853.1861046927,0.0,1.0
2019-12-11,191.49,191.49,183.31,183.31,18157,178.698733428215,178.698733428215,171.065146089749,171.065146089749,19456.6792013481,0.0,1.0
2019-12-12,196.9,197.29,191.27,192.0,7727,183.747352927127,184.111301467714,178.493429123268,179.174666135136,8280.09914571883,0.0,1.0
2019-12-13,198.0,198.0,198.0,198.0,748,184.773874451859,184.773874451859,184.773874451859,184.773874451859,801.541887019244,0.0,1.0
2019-12-16,199.51,201.55,199.51,201.5,1423,186.183008544901,188.086739372587,186.183008544901,188.040079303281,1524.85842944971,0.0,1.0
2019-12-17,201.73,201.73,200.95,200.95,1855,188.254715622089,188.254715622089,187.526818540915,187.526818540915,1987.78101660521,0.0,1.0
2019-12-18,198.9,201.38,198.9,201.38,1967,185.613755699368,187.928095136947,185.613755699368,187.928095136947,2107.79798364552,0.0,1.0
2019-12-19,201.46,203.49,199.43,199.43,1749,188.002751247836,189.897150061661,186.108352434012,186.108352434012,1874.19352994206,0.0,1.0
2019-12-20,203.81,203.81,201.91,202.17,6589,190.19577450522,190.19577450522,188.422691871591,188.665324231982,7060.64103418419,0.0,1.0
2019-12-23,207.2,209.72,203.27,203.27,5431,193.359327204168,195.710994697192,189.691845756714,189.691845756714,5819.75132139239,0.0,1.0
2019-12-24,208.79,208.79,206.0,207.61,1435,194.8431174081,194.8431174081,192.239485540823,193.741939772477,1537.71739020403,0.0,1.0
2019-12-26,209.27,211.42,206.0,208.88,5655,195.291054073437,197.297437053597,192.239485540823,194.92710553285,6059.78525547303,0.0,1.0
2019-12-27,209.9,209.95,206.01,207.67,1908,195.878970946693,195.925631015999,192.248817554685,193.797931855645,2044.57475993679,0.0,1.0
2019-12-30,212.59,212.59,208.0,208.0,2742,198.389282675358,198.389282675358,194.105888313064,194.105888313064,2938.27253236198,0.0,1.0
2019-12-31,210.2,210.31,208.54,209.35,2477,196.15893136253,196.261583515003,194.609817061569,195.365710184327,2654.30381570409,0.0,1.0
2020-01-02,203.99,211.5,201.83,209.82,8222,190.363750754721,197.372093164486,188.348035760701,195.804314835804,8810.53127683452,0.0,1.0
2020-01-03,204.11,204.9,200.07,203.18,4405,191.418268321037,192.159145455786,187.62947892308,190.546096504181,4697.06761996231,1.01,1.0
2020-01-06,206.2,209.59,202.72,202.74,9075,193.37831036107,196.557517306385,190.114699691542,190.133456074701,9676.70570968394,0.0,1.0
2020-01-07,205.31,208.23,203.11,205.53,2886,192.54365131053,195.282083251627,190.480449163127,192.74997152527,3077.35236122841,0.0,1.0
2020-01-08,208.8,208.8,205.7,205.7,4059,195.816640171636,195.816640171636,192.909400782114,192.909400782114,4328.12655378592,0.0,1.0
2020-01-09,210.3,210.3,205.58,205.58,3964,197.223368908501,197.223368908501,192.796862483165,192.796862483165,4226.82770613634,0.0,1.0
2020-01-10,209.22,211.0,207.47,208.86,9004,196.210524217958,197.879842319038,194.569340691615,195.872909321111,9600.99814986165,0.0,1.0
2020-01-13,212.45,216.0,209.27,209.27,9585,199.239680098008,202.568938108589,196.257415175854,196.257415175854,10220.5205760133,0.0,1.0
2020-01-14,211.6,214.38,211.6,212.44,5443,198.442533813784,201.049671072774,198.442533813784,199.230301906429,5803.89081849145,0.0,1.0
2020-01-15,210.0,212.52,207.3,212.47,3296,196.942023161128,199.305327439062,194.409911434771,199.258436481166,3514.53686161084,0.0,1.0
2020-01-16,206.01,213.72,205.01,210.68,7780,193.200124721067,200.430710428554,192.262305563157,197.579740188507,8295.8424706712,0.0,1.0
2020-01-17,209.11,211.0,202.56,207.6,6067,196.107364110588,197.879842319038,189.964648626277,194.691257182144,6469.26430200029,0.0,1.0
2020-01-21,206.0,210.46,206.0,210.46,3463,193.190746529488,197.373419973767,193.190746529488,197.373419973767,3692.6095727422,0.0,1.0
2020-01-22,205.4,206.9,203.46,206.86,5542,192.628055034741,194.034783771607,190.808685868396,193.99727100529,5909.45488077892,0.0,1.0
2020-01-23,204.5,207.75,204.5,204.99,834,191.784017792622,194.83193005583,191.784017792622,192.243549179998,889.297251997404,0.0,1.0
2020-01-24,203.8,206.29,202.99,204.5,5066,191.127544382085,193.462714085281,190.367910864178,191.784017792622,5401.89433887152,0.0,1.0
2020-01-27,201.2,201.2,201.2,201.2,1193,188.689214571519,188.689214571519,188.689214571519,188.689214571519,1272.10026574688,0.0,1.0
2020-01-28,204.43,204.43,201.5,202.15,8669,191.718370451569,191.718370451569,188.970560318892,189.580142771534,9243.78642393941,0.0,1.0
2020-01-29,203.8,204.0,203.8,204.0,2539,191.127544382085,191.315108213667,191.127544382085,191.315108213667,2707.34499139258,0.0,1.0
2020-01-30,204.8,206.0,196.996,200.0,7933,192.065363539995,193.190746529488,184.746622831665,187.563831582027,8458.98693057003,0.0,1.0
2020-01-31,209.39,216.82,203.78,205.0,9741,196.369953474803,203.337949818075,191.108787998927,192.252927371577,10386.8639468905,0.0,1.0
2020-02-03,204.33,210.0,203.98,209.27,3343,191.624588535778,196.942023161128,191.296351830509,196.257415175854,3564.65313360589,0.0,1.0
2020-02-04,202.47,206.0,202.47,205.71,1574,189.880244902065,193.190746529488,189.880244902065,192.918778973694,1678.36196000469,0.0,1.0
2020-02-05,204.97,204.97,202.7463,203.46,2153,192.22479279684,192.22479279684,190.139364335395,190.808685868396,2295.75177883742,0.0,1.0
2020-02-06,200.16,202.33,199.31,202.33,3100,187.713882647292,189.748950219957,186.916736363069,189.748950219957,3305.54134435486,0.0,1.0
2020-02-07,198.51,200.34,198.51,200.34,1847,186.166481036741,187.882690095716,186.166481036741,187.882690095716,1969.46285903981,0.0,1.0
2020-02-10,199.75,199.75,196.05,196.05,772,187.329376792549,187.329376792549,183.859445908282,183.859445908282,823.186425110306,0.0,1.0
2020-02-11,201.99,201.99,199.87,199.99,1247,189.430091706268,189.430091706268,187.441915091498,187.554453390448,1329.68066335823,0.0,1.0
2020-02-12,199.67,201.27,199.67,199.87,1714,187.254351259916,188.754861912573,187.254351259916,187.441915091498,1827.6444723304,0.0,1.0
2020-02-13,195.31,198.79,195.31,198.79,1268,183.165459731428,186.429070400955,183.165459731428,186.429070400955,1352.07304020708,0.0,1.0
2020-02-14,197.87,197.87,197.87,197.87,674,185.566276775678,185.566276775678,185.566276775678,185.566276775678,718.688666482314,0.0,1.0
2020-02-18,199.92,199.92,195.22,195.22,696,187.488806049394,187.488806049394,183.081056007216,183.081056007216,742.147346990638,0.0,1.0
2020-02-19,197.25,199.95,197.08,199.89,1387,184.984828897774,187.516940624131,184.825399640929,187.460671474657,1478.96317568393,0.0,1.0
2020-02-20,196.97,196.97,196.97,196.97,497,184.722239533559,184.722239533559,184.722239533559,184.722239533559,529.952918756246,0.0,1.0
2020-02-21,196.99,197.16,194.69,197.16,695,184.740995916717,184.900425173562,182.584011853524,184.900425173562,741.08104333117,0.0,1.0
2020-02-24,192.4,194.46,191.19,194.46,1419,180.43640598191,182.368313447205,179.301644800838,182.368313447205,1513.08489278694,0.0,1.0
2020-02-25,188.2,192.0,188.1,192.0,3055,176.497565518687,180.061278318746,176.403783602896,180.061278318746,3257.55767967874,0.0,1.0
2020-02-26,186.5,189.5,186.5,189.5,2894,174.90327295024,177.71673042397,174.90327295024,177.71673042397,3085.88279050417,0.0,1.0
2020-02-27,186.5,189.91,181.1,186.5,8600,174.90327295024,178.101236278713,169.839049497525,174.90327295024,9170.21147143604,0.0,1.0
2020-02-28,182.96,183.0,180.85,180.85,3261,171.583393131238,171.620905897554,169.604594708048,169.604594708048,3477.21623352941,0.0,1.0
2020-03-02,185.0,187.33,182.02,185.5,3532,173.496544213375,175.681662851305,170.701843122803,173.96545379233,3766.18452524559,0.0,1.0
2020-03-03,182.0,184.83,181.21,184.83,2414,170.683086739644,173.33711495653,169.942209604895,173.33711495653,2574.05703395891,0.0,1.0
2020-03-04,190.75,190.75,182.36,182.82,3950,178.889004371358,178.889004371358,171.020701636492,171.452098449131,4211.89945490377,0.0,1.0
2020-03-05,180.52,188.18,180.52,188.18,3019,169.295114385937,176.478809135529,169.295114385937,176.478809135529,3219.17074793785,0.0,1.0
2020-03-06,179.4,179.4,174.0,179.3,5504,168.244756929078,168.244756929078,163.180533476363,168.150975013287,5868.93534171907,0.0,1.0
2020-03-09,163.7,172.25,162.0,172.25,5564,153.520996149889,161.539349950021,151.926703581442,161.539349950021,5932.91356128722,0.0,1.0
2020-03-10,164.99,175.0,160.0,167.5,5861,154.730782863593,164.118352634273,150.051065265621,157.084708949947,6249.60574814961,0.0,1.0
2020-03-11,159.84,162.0,158.81,161.58,3188,149.901014200356,151.926703581442,148.935060467708,151.532819535119,3399.37606638815,0.0,1.0
2020-03-12,159.02,160.31,142.0,151.88,14853,149.132002490869,150.341789204574,133.170320423239,142.435973703391,15837.8082540977,0.0,1.0
2020-03-13,163.96,165.28,155.16,165.28,6868,153.764829130946,155.002750419387,145.512020541336,155.002750419387,7323.37353323518,0.0,1.0
2020-03-16,159.0,159.0,150.0,153.21,6596,149.113246107711,149.113246107711,140.67287368652,143.683273183412,7033.33893785956,0.0,1.0
2020-03-17,159.27,165.39,153.01,157.56,10604,149.366457280347,155.105910526757,143.49570935183,147.762786520321,11307.0840050125,0.0,1.0
2020-03-18,153.47,153.47,148.0,153.0,12865,143.927106164468,143.927106164468,138.7972353707,143.48633116025,13717.9965790727,0.0,1.0
2020-03-19,165.22,165.22,157.0,157.0,3575,154.946481269912,154.946481269912,147.237607791891,147.237607791891,3812.03558260278,0.0,1.0
2020-03-20,160.0,164.27,142.0,160.86,15528,150.051065265621,154.055553069898,133.170320423239,150.857589741424,16557.5632242395,0.0,1.0
2020-03-23,142.95,159.93,140.0,159.93,3551,134.061248623254,149.985417924568,131.294682107419,149.985417924568,3786.4442947755,0.0,1.0
2020-03-24,149.15,150.06,141.6,147.83,7665,139.875727402296,140.729142835995,132.795192760075,138.637806113855,8173.21754983227,0.0,1.0
2020-03-25,129.89,149.5,129.89,149.5,17701,121.813330420947,140.203964107565,121.813330420947,140.203964107565,18874.6410762663,0.0,1.0
2020-03-26,159.0,159.0,133.58,133.58,15419,149.113246107711,149.113246107711,125.273883113636,125.273883113636,16441.3361253573,0.0,1.0
2020-03-27,141.95,151.52,139.09,151.52,7786,133.123429465343,142.098358806543,130.44126667372,142.098358806543,8302.24029262806,0.0,1.0
2020-03-30,139.3,144.44,132.1,141.7,29101,130.638208696882,135.45859916854,123.885910759929,132.888974675866,31030.5027942162,0.0,1.0
2020-03-31,144.99,144.99,136.5,140.0,9151,135.97439970539,135.97439970539,128.012315054733,131.294682107419,9757.74478780365,0.0,1.0
2020-04-01,134.0,137.99,131.5,135.0,5396,125.667767159958,129.409665600019,123.323219265183,126.605586317868,5753.77454649638,0.0,1.0
2020-04-02,135.0,135.98,131.0,134.88,11179,126.605586317868,127.52464909262,122.854309686228,126.493048018919,11920.2086092074,0.0,1.0
2020-04-03,135.0,135.0,125.55,130.0,41586,126.99947036419,126.99947036419,118.109507438697,122.295786276628,44205.7749052079,0.42,1.0
2020-04-06,138.1,138.91,130.06,137.12,7169,129.915754498479,130.677751320664,122.352230485678,128.993832417317,7620.62233192504,0.0,1.0
2020-04-07,138.25,143.0,138.25,139.3,4092,130.056865021106,134.52536490429,130.056865021106,131.044638679494,4349.78191968716,0.0,1.0
2020-04-08,143.0,146.7,143.0,143.01,3183,134.52536490429,138.006091129087,134.52536490429,134.534772272466,3383.5180474986,0.0,1.0
2020-04-09,153.15,153.15,145.0,145.0,1930,144.073843602043,144.073843602043,136.406838539316,136.406838539316,2051.58335899223,0.0,1.0
2020-04-13,146.83,154.48,146.3,149.0,2596,138.128386915363,145.325023569334,137.629796402082,140.169785809366,2759.53906732842,0.0,1.0
2020-04-14,146.56,149.77,139.5,140.0,4317,137.874387974635,140.89415315885,131.232786042997,131.703154451753,4588.95614547641,0.0,1.0
2020-04-15,138.31,146.4,136.0,140.01,6079,130.113309230157,137.723870083833,127.940207181703,131.712561819928,6461.95608254599,0.0,1.0
2020-04-16,140.99,142.02,135.04,135.04,7324,132.63448390109,133.603442823128,127.037099836891,127.037099836891,7785.38679857987,0.0,1.0
2020-04-17,150.0,150.0,140.33,143.15,5831,141.110522626878,141.110522626878,132.013597601532,134.666475426917,6198.3329358983,0.0,1.0
2020-04-20,148.9,154.61,146.79,149.03,2372,140.075712127614,145.447319355611,138.090757442663,140.198007913891,2521.42783809823,0.0,1.0
2020-04-21,149.68,149.68,143.92,143.92,2800,140.809486845274,140.809486845274,135.390842776402,135.390842776402,2976.39036537733,0.0,1.0
2020-04-22,153.51,153.51,149.66,149.66,1579,144.412508856347,144.412508856347,140.790672108924,140.790672108924,1678.471566761,0.0,1.0
2020-04-23,152.71,156.0,151.0,156.0,1581,143.659919402337,146.754943531953,142.051259444391,146.754943531953,1680.59755987913,0.0,1.0
2020-04-24,148.4,152.95,146.09,152.95,1881,139.605343718858,143.88569623854,137.432241670404,143.88569623854,1999.49652759813,0.0,1.0
2020-04-27,156.11,167.75,153.57,158.48,5831,146.85842458188,157.808601137725,144.468953065398,149.087970839384,6198.33293589828,0.0,1.0
2020-04-28,150.57,157.23,150.42,156.86,3119,141.64674261286,147.912049817494,141.505632090233,147.563977195014,3315.48626771854,0.0,1.0
2020-04-29,158.17,160.17,156.87,157.98,3213,148.796342425955,150.67781606098,147.573384563189,148.617602430628,3415.4079442705,0.0,1.0
2020-04-30,153.02,158.2,151.8,158.2,3536,143.951547815766,148.824564530481,142.803848898401,148.824564530481,3758.75583284794,0.0,1.0
2020-05-01,152.94,152.94,146.35,150.0,3957,143.876288870365,143.876288870365,137.676833242957,141.110522626878,4206.27738421361,0.0,1.0
2020-05-04,151.7,152.56,148.5,152.06,2418,142.709775216649,143.51880887971,139.699417400609,143.048440470954,2570.32567981515,0.0,1.0
2020-05-05,151.3,154.6,150.0,150.0,5730,142.333480489644,145.437911987436,141.110522626878,141.110522626878,6090.97028343291,0.0,1.0
2020-05-06,149.02,151.0,149.02,150.0,3550,140.188600545716,142.051259444391,140.188600545716,141.110522626878,3773.63778467483,0.0,1.0
2020-05-07,153.99,153.99,149.63,149.63,4457,144.864062528753,144.864062528753,140.762450004398,140.762450004398,4737.77566374528,0.0,1.0
2020-05-08,153.78,158.75,150.0,154.74,7647,144.666507797075,149.341969780113,141.110522626878,145.569615141887,8128.73468715733,0.0,1.0
2020-05-11,154.55,156.86,150.0,150.0,5194,145.39087514656,147.563977195014,141.110522626878,141.110522626878,5521.20412777495,0.0,1.0
2020-05-12,146.1,155.1,143.04,152.12,4943,137.441649038579,145.908280396192,134.562994376991,143.104884680005,5254.39199145006,0.0,1.0
2020-05-13,141.99,150.0,141.88,150.0,14600,133.575220718603,141.110522626878,133.471739668676,141.110522626878,15519.7497623246,0.0,1.0
2020-05-14,142.01,143.0,137.2,139.95,14133,133.594035454953,134.52536490429,129.069091362718,131.656117610877,15023.3303692421,0.0,1.0
2020-05-15,143.06,144.45,141.03,141.9,2202,134.581809113341,135.889433289684,132.672113373791,133.490554405027,2340.71842305746,0.0,1.0
2020-05-18,150.27,157.99,148.0,152.0,10844,141.364521567607,148.627009798803,139.229048991853,142.991996261903,11527.1346864827,0.0,1.0
2020-05-19,143.26,148.02,143.26,148.02,7082,134.769956476844,139.247863728203,134.769956476844,139.247863728203,7528.14163128651,0.0,1.0
2020-05-20,147.51,153.4,145.51,145.51,6642,138.768087951272,144.309027806421,136.886614316247,136.886614316247,7060.42314529865,0.0,1.0
2020-05-21,149.12,149.12,149.12,149.12,945,140.282674227467,140.282674227467,140.282674227467,140.282674227467,1004.53174831485,0.0,1.0
2020-05-22,150.22,151.51,148.93,149.71,3431,141.317484726731,142.531035221322,140.10393423214,140.837708949799,3647.14119414629,0.0,1.0
2020-05-26,156.32,157.99,153.52,153.52,3497,147.055979313557,148.627009798803,144.421916224522,144.421916224522,3717.29896704448,0.0,1.0
2020-05-27,159.15,161.18,151.95,151.95,9331,149.718264507118,151.627960246668,142.944959421028,142.944959421028,9918.82089261994,0.0,1.0
2020-05-28,160.0,161.11,160.0,161.11,2070,150.517890802003,151.562108669442,150.517890802003,151.562108669442,2200.4028772611,0.0,1.0
2020-05-29,164.15,167.9,162.26,162.26,1309,154.42194859468,157.949711660352,152.643956009582,152.643956009582,1391.46249581391,0.0,1.0
2020-06-01,161.35,169.95,161.02,164.15,4204,151.787885505645,159.878222136253,151.477442355866,154.42194859468,4468.83753430226,0.0,1.0
2020-06-02,162.52,163.0,161.0,163.0,4295,152.888547582135,153.340101254541,151.458627619516,153.340101254541,4565.57022117701,0.0,1.0
2020-06-03,166.09,170.98,163.01,167.95,5259,156.246978020655,160.847181058291,153.349508622716,157.996748501228,5590.29890411405,0.0,1.0
2020-06-04,171.41,174.59,169.76,174.59,6478,161.251697889821,164.243240969511,159.699482140926,164.243240969511,6886.09170961228,0.0,1.0
2020-06-05,178.05,179.0,175.0,175.0,10365,167.498190358104,168.391890334741,164.628943064691,164.628943064691,11017.9593346915,0.0,1.0
2020-06-08,181.49,181.5,180.0,180.92,3782,170.734325010347,170.743732378523,169.332627152254,170.198105024365,4020.25298637753,0.0,1.0
2020-06-09,176.97,180.24,176.97,177.14,3836,166.482194595191,169.558403988457,166.482194595191,166.642119854168,4077.65480056694,0.0,1.0
2020-06-10,175.65,180.49,173.01,176.93,3613,165.240421996074,169.793588192835,162.756876797841,166.44456512249,3840.60656789583,0.0,1.0
2020-06-11,161.14,170.0,160.0,167.98,7245,151.590330773968,159.925258977129,150.517890802003,158.024970605753,7701.41007041383,0.0,1.0
2020-06-12,162.1,165.18,160.25,165.18,3634,152.49343811878,155.390907516718,150.753075006381,155.390907516718,3862.92949563614,0.0,1.0
2020-06-15,164.7,167.0,160.25,162.0,4165,154.939353844312,157.103048524591,150.753075006381,152.399364437028,4427.38066849879,0.0,1.0
2020-06-16,166.01,169.0,166.01,166.99,3424,156.171719075254,158.984522159616,156.171719075254,157.093641156416,3639.70021823284,0.0,1.0
2020-06-17,168.97,168.97,166.01,166.01,5911,158.956300055091,158.956300055091,156.171719075254,156.171719075254,6283.37266062335,0.0,1.0
2020-06-18,166.94,170.99,166.94,168.97,3788,157.04660431554,160.856588426466,157.04660431554,158.956300055091,4026.63096573191,0.0,1.0
2020-06-19,166.85,169.9,166.0,169.9,7721,156.961938001964,159.831185295377,156.162311707078,159.831185295377,8207.396432528,0.0,1.0
2020-06-22,167.6,167.6,167.6,167.6,878,157.667490615098,157.667490615098,157.667490615098,157.667490615098,933.310978857609,0.0,1.0
2020-06-23,165.0,171.0,165.0,168.99,2886,155.221574889566,160.865995794641,155.221574889566,158.975114791441,3067.80806945678,0.0,1.0
2020-06-24,162.24,165.1,159.4,165.1,13473,152.625141273231,155.315648571317,149.953448711496,155.315648571317,14321.7526402603,0.0,1.0
2020-06-25,165.35,165.35,161.0,161.0,4833,155.550832775695,155.550832775695,151.458627619516,151.458627619516,5137.4623699531,0.0,1.0
2020-06-26,159.05,161.99,159.05,161.79,15917,149.624190825366,152.389957068853,149.624190825366,152.201809705351,16919.7162306111,0.0,1.0
2020-06-29,169.45,169.45,159.6,159.6,2834,159.407853727497,159.407853727497,150.141596074998,150.141596074998,3012.53224838548,0.0,1.0
2020-06-30,167.78,167.78,163.92,163.92,2049,157.836823242251,157.836823242251,154.205579126652,154.205579126652,2178.07994952077,0.0,1.0
2020-07-01,162.0,165.5,162.0,165.5,2776,152.399364437028,155.691943298322,152.399364437028,155.691943298322,2950.87844795982,0.0,1.0
2020-07-02,163.2,165.06,162.95,165.06,1656,153.932765449574,155.687146232271,153.696961580932,155.687146232271,1755.69638608573,0.43,1.0
2020-07-06,166.25,167.47,164.4,164.4,1762,156.809572647008,157.960295525981,155.064624019056,155.064624019056,1868.07791804533,0.0,1.0
2020-07-07,163.28,164.67,162.5,164.0,2952,154.008222687539,155.319292197189,153.272514617376,154.687337829229,3129.71964476154,0.0,1.0
2020-07-08,163.21,165.38,162.14,165.38,4305,153.942197604319,155.988975184133,152.932957046531,155.988975184133,4564.17448194391,0.0,1.0
2020-07-09,155.98,161.01,154.57,161.01,4917,147.122749723189,151.867123560269,145.792815904048,151.867123560269,5213.01879854082,0.0,1.0
2020-07-10,162.74,162.74,161.51,161.51,1473,153.498886331272,153.498886331272,152.338731297553,152.338731297553,1561.67921298569,0.0,1.0
2020-07-13,162.5,163.94,161.77,163.93,2286,153.272514617376,154.630744900754,152.583967320941,154.621312746009,2423.62435905313,0.0,1.0
2020-07-14,172.85,175.8,167.9,168.55,8086,163.034794779159,165.817280429136,158.365878180046,158.978968238515,8572.80252288002,0.0,1.0
2020-07-15,179.58,179.65,174.01,174.99,6828,169.382634923005,169.448660006225,164.128924729659,165.053275894736,7239.06698320859,0.0,1.0
2020-07-16,177.26,179.51,177.26,179.44,2513,167.194375022006,169.316609839785,167.194375022006,169.250584756566,2664.29046994775,0.0,1.0
2020-07-17,176.61,177.3,173.01,177.0,4248,166.581284963537,167.232103640989,163.18570925509,166.949138998619,4503.74290343732,0.0,1.0
2020-07-20,178.5,181.0,175.99,175.99,4726,168.363962210471,170.722000896892,165.996491369304,165.996491369304,5010.5200003872,0.0,1.0
2020-07-21,181.03,183.37,179.9,179.9,3237,170.75029736113,172.95742157162,169.684463874867,169.684463874867,3431.87753729439,0.0,1.0
2020-07-22,181.87,181.87,180.0,180.0,2432,171.542598359767,171.542598359767,169.778785422324,169.778785422324,2578.4140162805,0.0,1.0
2020-07-23,176.94,180.0,176.94,180.0,2360,166.892546070145,169.778785422324,166.892546070145,169.778785422324,2502.07939079851,0.0,1.0
2020-07-24,175.29,177.22,175.29,177.22,975,165.336240537107,167.156646403024,165.336240537107,167.156646403024,1033.69805340193,0.0,1.0
2020-07-27,177.99,177.99,175.09,175.48,5491,167.882922318441,167.882922318441,165.147597442193,165.515451477275,5821.57539613333,0.0,1.0
2020-07-28,174.02,176.24,174.02,176.04,2773,164.138356884405,166.232295237947,164.138356884405,166.043652143033,2939.94328418825,0.0,1.0
2020-07-29,175.73,176.99,175.51,176.1736,1914,165.751255345917,166.939706843873,165.543747941512,166.169665730435,2029.22879406286,0.0,1.0
2020-07-30,176.72,176.72,176.72,176.72,1574,166.685038665739,166.685038665739,166.685038665739,166.685038665739,1668.75972928681,0.0,1.0
2020-07-31,176.0,176.0,175.99,176.0,1910,166.00592352405,166.00592352405,165.996491369304,166.00592352405,2024.98798153609,0.0,1.0
2020-08-03,177.0,177.0,174.56,174.99,1781,166.949138998619,166.949138998619,164.647693240672,165.053275894736,1888.22177754752,0.0,1.0
2020-08-04,175.65,176.74,175.26,176.49,1266,165.675798107951,166.703902975231,165.307944072869,166.468099106589,1342.21716472497,0.0,1.0
2020-08-05,177.22,177.49,175.78,177.49,1131,167.156646403024,167.411314581157,165.798416119645,167.411314581157,1199.08974194623,0.0,1.0
2020-08-06,175.26,175.26,175.01,175.01,1490,165.307944072869,165.307944072869,165.072140204227,165.072140204227,1579.70266622449,0.0,1.0
2020-08-07,178.0,178.0,176.73,176.73,3137,167.892354473187,167.892354473187,166.694470820485,166.694470820485,3325.85722412497,0.0,1.0
2020-08-10,183.55,187.99,179.99,179.99,4021,173.127200357042,177.315077064126,169.769353267578,169.769353267578,4263.07679254272,0.0,1.0
2020-08-11,192.0,193.96,186.02,186.02,8132,181.097371117146,182.9460734473,175.456942579226,175.456942579226,8621.57186693791,0.0,1.0
2020-08-12,198.31,199.99,190.1077,195.13,5427,187.049060761673,188.633662758948,179.31252447462,184.049635552545,5753.72239570488,0.0,1.0
2020-08-13,198.01,215.0,198.0,198.0,7526,186.766096119302,202.79132703222,186.756663964556,186.756663964556,7979.0887691312,0.0,1.0
2020-08-14,198.4,199.0,198.4,199.0,1423,187.133950154384,187.699879439125,187.133950154384,187.699879439125,1508.66905640097,0.0,1.0
2020-08-17,199.78,200.6,196.45,196.45,1682,188.435587509288,189.209024198434,185.294679978975,185.294679978975,1783.26166750979,0.0,1.0
2020-08-18,193.115,196.9,193.115,194.01,3600,182.149056371289,185.719126942531,182.149056371289,182.993234221028,3816.73127409944,0.0,1.0
2020-08-19,194.26,196.05,192.1,192.1,3098,183.22903808967,184.917393789148,181.191692664602,181.191692664602,3284.5093019889,0.0,1.0
2020-08-20,191.42,192.7,189.56,190.3717,2242,180.550306141896,181.757621949344,178.795925359199,179.561533359906,2376.97542125859,0.0,1.0
2020-08-21,197.46,199.0,191.49,191.49,9286,186.247327608289,187.699879439125,180.616331225116,180.616331225116,9845.04628091316,0.0,1.0
2020-08-24,194.63,197.27,193.315,197.0,1110,183.578027815261,186.068116668121,182.337699466203,185.813448489988,1176.82547618065,0.0,1.0
2020-08-25,192.61,198.44,192.0401,193.15,1847,181.672732556632,187.171678773367,181.135194057676,182.182068912899,1958.19518423935,0.0,1.0
2020-08-26,193.03,193.09,193.03,193.09,1220,182.068883055951,182.125475984425,182.068883055951,182.125475984425,1293.44782066703,0.0,1.0
2020-08-27,193.01,193.01,193.01,193.01,669,182.05001874646,182.05001874646,182.05001874646,182.05001874646,709.275895103476,0.0,1.0
2020-08-28,193.3,195.99,193.3,195.99,2470,182.323551234085,184.860800860674,182.323551234085,184.860800860674,2618.70173528488,0.0,1.0
2020-08-31,183.36,192.0,183.36,190.5,2645,172.947989416874,181.097371117146,172.947989416874,179.682547905293,2804.23728333139,0.0,1.0
2020-09-01,193.08,193.08,185.66,185.66,1262,182.11604382968,182.11604382968,175.117385008382,175.117385008382,1337.97635219818,0.0,1.0
2020-09-02,194.48,195.0,190.71,195.0,2373,183.436545494075,183.927017540851,179.880623154952,183.927017540851,2515.86203151054,0.0,1.0
2020-09-03,189.0,190.8051,189.0,190.0,1346,178.26772469344,179.970322946584,178.26772469344,179.210940168009,1427.03341526051,0.0,1.0
2020-09-04,191.2,191.2,190.0,190.01,2020,180.342798737491,180.342798737491,179.210940168009,179.220372322754,2141.61032602245,0.0,1.0
2020-09-08,190.76,191.03,190.76,191.03,960,179.927783928681,180.182452106814,179.927783928681,180.182452106814,1017.79500642651,0.0,1.0
2020-09-09,191.12,191.12,189.97,190.04,2837,180.267341499525,180.267341499525,179.182643703772,179.248668786991,3007.79628461669,0.0,1.0
2020-09-10,191.58,193.5,191.58,193.5,1303,180.701220617827,182.512194328998,180.701220617827,182.512194328998,1381.44468059765,0.0,1.0
2020-09-11,185.67,191.75,185.67,191.75,3752,175.126817163127,180.861567248504,175.126817163127,180.861567248504,3977.88215011696,0.0,1.0
2020-09-14,189.49,189.49,189.49,189.49,905,178.729900275979,178.729900275979,178.729900275979,178.729900275979,959.483834183327,0.0,1.0
2020-09-15,188.12,188.69,188.12,188.69,852,177.43769507582,177.975327896324,177.43769507582,177.975327896324,903.293068203531,0.0,1.0
2020-09-16,189.0,189.9851,189.0,189.0,2098,178.26772469344,179.196886257438,178.26772469344,178.26772469344,2224.30617029461,0.0,1.0
2020-09-17,190.23,190.23,190.23,190.23,1182,179.427879727159,179.427879727159,179.427879727159,179.427879727159,1253.16010166265,0.0,1.0
2020-09-18,190.0,191.99,189.01,191.99,10134,179.210940168009,181.0879389624,178.277156848186,181.0879389624,10744.0985365899,0.0,1.0
2020-09-21,184.13,186.51,184.13,186.51,2504,173.674265332292,175.919118161765,173.674265332292,175.919118161765,2654.74864176249,0.0,1.0
2020-09-22,187.96,187.96,186.33,186.33,1903,177.286780599889,177.286780599889,175.749339376342,175.749339376342,2017.56655961423,0.0,1.0
2020-09-23,183.26,187.74,183.26,187.74,2777,172.853667869417,177.079273195484,172.853667869417,177.079273195484,2944.18409671503,0.0,1.0
2020-09-24,183.13,184.35,183.13,184.35,1312,172.731049857723,173.881772736697,172.731049857723,173.881772736697,1390.9865087829,0.0,1.0
2020-09-25,183.95,183.95,183.13,183.13,2002,173.504486546869,173.504486546869,172.731049857723,172.731049857723,2122.52666965196,0.0,1.0
2020-09-28,185.65,185.65,184.5,184.5,2177,175.107952853636,175.107952853636,174.023255057882,174.023255057882,2308.06221769846,0.0,1.0
2020-09-29,183.67,183.75,180.75,183.13,3329,173.24038621399,173.315843451956,170.48619702825,172.731049857723,3529.41622541028,0.0,1.0
2020-09-30,184.0,184.8687,182.0,182.0,3565,173.551647320598,174.371018603356,171.665216371461,171.665216371461,3779.62416449012,0.0,1.0
2020-10-01,185.51,188.0,184.15,184.31,3363,174.975902687196,177.324509218872,173.693129641783,173.844044117714,3565.46313188789,0.0,1.0
2020-10-02,183.8,185.01,182.65,184.0,4522,173.78745118924,174.931536150823,172.700097713355,173.976556141568,4782.52943070645,0.45,1.0
2020-10-05,186.0,186.0,183.155,185.0,6260,175.867605664846,175.867605664846,173.177587717983,174.922080903207,6620.66214865597,0.0,1.0
2020-10-06,189.59,189.59,186.2,186.2,2767,179.26203955913,179.26203955913,176.056710617173,176.056710617173,2926.41727880688,0.0,1.0
2020-10-07,192.0,192.0,191.87,191.98,2487,181.540754234679,181.540754234679,181.417836015666,181.521843739447,2630.28542551237,0.0,1.0
2020-10-08,195.18,195.18,192.0,192.0,2770,184.547522976691,184.547522976691,181.540754234679,181.540754234679,2929.59012009219,0.0,1.0
2020-10-09,198.95,199.65,197.5,197.551,2645,188.11215132807,188.774018661217,186.741140423694,186.789362186537,2797.38839987142,0.0,1.0
2020-10-12,205.07,206.7,199.85,199.85,7981,193.898762869301,195.439968230772,188.963123613545,188.963123613545,8440.81543265547,0.0,1.0
2020-10-13,198.02,204.69,196.0,204.69,6790,187.232813299746,193.539463459878,185.322853281235,193.539463459878,7181.19744239203,0.0,1.0
2020-10-14,209.01,212.0,201.03,201.03,25442,197.624130430158,200.451249467459,190.078842832279,190.078842832279,26907.8093268539,0.0,1.0
2020-10-15,209.78,209.78,202.83,202.83,6631,198.35218449662,198.35218449662,191.780787403229,191.780787403229,7013.03685427122,0.0,1.0
2020-10-16,205.85,210.0,205.85,208.04,7069,194.636272183379,198.560199944181,194.636272183379,196.706971411368,7476.27168192478,0.0,1.0
2020-10-19,198.54,207.03,198.54,205.9,1991,187.724486175798,195.751991402113,187.724486175798,194.683548421461,2105.70899967637,0.0,1.0
2020-10-20,205.64,205.64,200.0,203.24,5245,194.437711983435,194.437711983435,189.104952327791,192.168452555501,5547.18418046335,0.0,1.0
2020-10-21,205.1,206.05,202.7644,202.7644,1863,193.92712861215,194.825377135707,191.718760978866,191.718760978866,1970.3344381703,0.0,1.0
2020-10-22,205.59,207.0,204.3,204.3,4973,194.390435745353,195.723625659264,193.170708802839,193.170708802839,5259.51323726297,0.0,1.0
2020-10-23,206.57,208.98,206.57,208.98,6272,195.317050011759,197.595764687309,195.317050011759,197.595764687309,6633.35351379717,0.0,1.0
2020-10-26,206.01,208.71,205.845,206.1792,4073,194.787556145241,197.340473001666,194.631544559571,194.947538934911,4307.66085167346,0.0,1.0
2020-10-27,205.44,207.34,205.44,206.38,2558,194.248607031107,196.045104078221,194.248607031107,195.137400307048,2705.37600259776,0.0,1.0
2020-10-28,203.51,204.57,203.505,204.0,5680,192.423744241144,193.426000488481,192.419016617336,192.887051374347,6007.24616683162,0.0,1.0
2020-10-29,206.76,206.76,204.7512,205.5,9137,195.49669971647,195.49669971647,193.59732957529,194.305338516805,9663.41694125716,0.0,1.0
2020-10-30,201.97,204.0,200.875,204.0,4299,190.96763610822,192.887051374347,189.932286494225,192.887051374347,4546.68156183259,0.0,1.0
2020-11-02,204.63,204.63,203.995,203.995,2733,193.482731974179,193.482731974179,192.882323750539,192.882323750539,2890.45841090684,0.0,1.0
2020-11-03,208.5,208.5,206.99,208.43,13246,197.141912801722,197.141912801722,195.714170411647,197.075726068407,14009.1518883542,0.0,1.0
2020-11-04,207.24,207.67,207.24,207.305,4669,195.950551602057,196.357127249562,195.950551602057,196.012010711564,4937.99865368607,0.0,1.0
2020-11-05,207.6,208.01,207.33,207.33,1502,196.290940516247,196.678605668519,196.035648830605,196.035648830605,1588.53587017273,0.0,1.0
2020-11-06,207.04,207.87,204.5,205.0,7158,195.761446649729,196.54623220189,193.359813755166,193.832576135986,7570.39930672198,0.0,1.0
2020-11-09,211.1,230.02,207.1,212.77,22837,199.600277181984,217.489605672193,195.818178135428,201.179303533921,24152.7254774531,0.0,1.0
2020-11-10,215.0,216.9,211.0,211.0,11228,203.287823752375,205.084320799489,199.50572470582,199.50572470582,11874.8873171101,0.0,1.0
2020-11-11,218.48,219.99,214.0,214.94,8702,206.578249922879,208.005992312954,202.342298990736,203.231092266677,9203.35495488887,0.0,1.0
2020-11-12,216.4,217.18,215.035,216.26,3415,204.61155841867,205.349067732748,203.320917119033,204.47918495204,3611.75099643134,0.0,1.0
2020-11-13,217.4,217.5341,215.01,217.5341,2398,205.557083180309,205.683878050845,203.297278999992,205.683878050845,2536.15780071518,0.0,1.0
2020-11-16,223.0,223.0,219.99,219.99,4967,210.852021845487,210.852021845487,208.005992312954,208.005992312954,5253.16755469237,0.0,1.0
2020-11-17,222.21,223.0,218.005,218.005,6966,210.105057283792,210.852021845487,206.1291256611,206.1291256611,7367.33746446288,0.0,1.0
2020-11-18,223.96,224.85,220.43,220.43,5240,211.75972561666,212.601242654519,208.422023208075,208.422023208075,5541.89611165454,0.0,1.0
2020-11-19,224.76,225.25,221.83,224.05,10097,212.516145425972,212.979452559175,209.74575787437,211.844822845208,10678.7261525526,0.0,1.0
2020-11-20,226.24,226.66,221.3,223.68,2883,213.915522073197,214.312642473086,209.244629750701,211.494978683402,3049.10047517176,0.0,1.0
2020-11-23,226.0,229.735,225.005,229.0,29489,213.688596130404,217.220131115125,212.747798992573,216.525170415321,31187.9722207214,0.0,1.0
2020-11-24,223.63,229.04,223.63,227.48,11711,211.44770244532,216.562991405786,211.44770244532,215.08797277763,12385.7147640431,0.0,1.0
2020-11-25,225.93,225.93,224.7,224.7,1751,213.622409397089,213.622409397089,212.459413940273,212.459413940273,1851.8816968525,0.0,1.0
2020-11-27,222.84,225.3,222.84,225.25,1569,210.700737883625,213.026728797257,210.700737883625,212.979452559175,1659.39599221106,0.0,1.0
2020-11-30,219.12,223.0,219.12,223.0,3075,207.183385770328,210.852021845487,207.183385770328,210.852021845487,3252.16231743085,0.0,1.0
2020-12-01,220.83,220.83,218.35,218.35,2310,208.800233112731,208.800233112731,206.455331703866,206.455331703866,2443.08778967976,0.0,1.0
2020-12-02,222.0,223.3,218.9,220.0,5377,209.906497083848,211.135679273979,206.975370322767,208.01544756057,5686.78919701649,0.0,1.0
2020-12-03,225.34,225.34,225.34,225.34,592,213.064549787722,213.064549787722,213.064549787722,213.064549787722,626.10734696555,0.0,1.0
2020-12-04,228.24,228.37,223.26,223.836,2873,215.806571596475,215.929489815488,211.097858283513,211.642480546217,3038.5243375541,0.0,1.0
2020-12-07,227.05,229.39,227.05,229.39,1840,214.681397130125,216.89392507236,214.681397130125,216.89392507236,1946.00932164968,0.0,1.0
2020-12-08,227.0,227.0,224.76,226.25,2338,214.634120892043,214.634120892043,212.516145425972,213.924977320814,2472.70097500921,0.0,1.0
2020-12-09,222.44,227.25,220.0,227.25,4658,210.322527978969,214.870502082453,208.01544756057,214.870502082453,4926.36490230664,0.0,1.0
2020-12-10,224.55,226.12,224.0,224.0,2699,212.317585226027,213.802059101801,211.797546607126,211.797546607126,2854.49954300679,0.0,1.0
2020-12-11,224.65,226.24,223.26,225.0,2650,212.412137702191,213.915522073197,211.097858283513,212.743071368765,2802.67646868025,0.0,1.0
2020-12-14,224.25,224.25,224.25,224.25,1051,212.033927797536,212.033927797536,212.033927797536,212.033927797536,1111.5520636162,0.0,1.0
2020-12-15,226.11,228.15,223.25,223.25,2346,213.792603854184,215.721474367928,211.088403035897,211.088403035897,2481.16188510335,0.0,1.0
2020-12-16,224.24,228.99,224.24,228.0382,2412,212.024472549919,216.515715167704,212.024472549919,215.615764699576,2550.96439337991,0.0,1.0
2020-12-17,227.89,228.49,224.64,224.64,6692,215.475637929902,216.042952786885,212.402682454575,212.402682454575,7077.55129373893,0.0,1.0
2020-12-18,222.99,229.73,222.99,229.73,14086,210.842566597871,217.215403491317,210.842566597871,217.215403491317,14897.5474482377,0.0,1.0
2020-12-21,218.61,223.0,218.01,221.39,5024,206.701168141892,210.852021845487,206.133853284909,209.329726979248,5313.45153911304,0.0,1.0
2020-12-22,215.4,224.66,215.4,224.66,3746,203.666033657031,212.421592949808,203.666033657031,212.421592949808,3961.82115157593,0.0,1.0
2020-12-23,217.74,217.93,215.0,215.0,19554,205.878561599266,206.058211303978,203.287823752375,203.287823752375,20680.5794975749,0.0,1.0
2020-12-24,216.15,216.15,216.15,216.15,336,204.37517722826,204.37517722826,204.37517722826,204.37517722826,355.35822395342,0.0,1.0
2020-12-28,215.99,216.88,215.0,216.26,2045,204.223893266398,205.065410304257,203.287823752375,204.47918495204,2162.82014281174,0.0,1.0
2020-12-29,212.29,215.02,210.76,210.76,6003,200.725451648334,203.306734247608,199.278798763026,199.278798763026,6348.85541188208,0.0,1.0
2020-12-30,217.99,218.3892,212.0,212.0,2134,206.114942789676,206.492396274522,200.451249467459,200.451249467459,2256.94776760892,0.0,1.0
2020-12-31,216.0,218.0,216.0,218.0,2687,205.339612485132,207.240905193328,205.339612485132,207.240905193328,2826.49798047137,1.17,1.0
2021-01-04,217.05,218.28,217.05,218.28,2401,206.337791156935,207.507086172475,206.337791156935,207.507086172475,2525.65003762998,0.0,1.0
2021-01-05,218.27,219.94,217.26,218.208,10360,207.497579708934,209.085159120277,206.537426891295,207.43863963498,10897.8485588699,0.0,1.0
2021-01-06,215.4,222.578,214.0,220.96,25694,204.769224672673,211.592964202388,203.438319776936,210.054818401457,27027.9267250583,0.0,1.0
2021-01-07,222.0,224.37,216.2113,218.99,7179,211.043490609719,213.296522468931,205.540484059753,208.182045083884,7551.70413167249,0.0,1.0
2021-01-08,220.53,221.73,220.53,221.56,1269,209.646040469195,210.786816094113,209.646040469195,210.625206213916,1334.88125687316,0.0,1.0
2021-01-11,221.76,221.76,220.0,220.0,1110,210.815335484735,210.815335484735,209.142197901523,209.142197901523,1167.62663130749,0.0,1.0
2021-01-12,225.97,225.97,222.5,222.5,2514,214.817556635487,214.817556635487,211.518813786768,211.518813786768,2644.51653252886,0.0,1.0
2021-01-13,226.2,226.2,222.9373,225.0,2982,215.03620529693,215.03620529693,211.934531437415,213.895429672012,3136.81316626931,0.0,1.0
2021-01-14,228.5,228.51,223.63,223.63,3766,217.222691911355,217.232198374896,212.593044166898,212.593044166898,3961.51521937298,0.0,1.0
2021-01-15,228.58,228.58,225.18,225.18,3119,217.298743619683,217.298743619683,214.06654601575,214.06654601575,3280.92564238564,0.0,1.0
2021-01-19,230.49,230.49,228.21,229.0,3889,219.11447815601,219.11447815601,216.947004468667,217.698015088404,4090.90087311245,0.0,1.0
2021-01-20,232.51,233.61,229.76,230.48,6385,221.034783791287,222.080494780795,218.420506317518,219.104971692469,6716.48291972822,0.0,1.0
2021-01-21,230.06,232.59,229.98,232.59,2789,218.705700223747,221.110835499615,218.62964851542,221.110835499615,2933.79340064558,0.0,1.0
2021-01-22,237.75,237.75,229.97,229.97,5026,226.01617068676,226.01617068676,218.620142051879,218.620142051879,5286.92923328958,0.0,1.0
2021-01-25,232.9,235.47,231.26,235.44,2462,221.405535869385,223.848696999417,219.846475848665,223.820177608794,2589.8169065577,0.0,1.0
2021-01-26,232.02,234.99,231.76,234.0,4280,220.568967077779,223.39238674945,220.321799025714,222.451246858893,4502.19998378024,0.0,1.0
2021-01-27,225.51,228.0,224.25,227.84,4906,214.380259312602,216.747368734306,213.182444906439,216.59526531765,5160.6993272023,0.0,1.0
2021-01-28,220.63,227.0,220.63,226.95,4155,209.741105104605,215.796722380208,209.741105104605,215.749190062503,4370.71049827263,0.0,1.0
2021-01-29,219.26,224.96,219.26,222.0,2673,208.438719599491,213.857403817849,208.438719599491,211.043490609719,2811.77115809452,0.0,1.0
2021-02-01,226.01,227.0,219.0,219.0,5081,214.855582489651,215.796722380208,208.191551547425,208.191551547425,5344.78460691294,0.0,1.0
2021-02-02,228.05,228.05,228.05,228.05,1393,216.794901052011,216.794901052011,216.794901052011,216.794901052011,1465.3188264967,0.0,1.0
2021-02-03,230.26,232.9985,228.0,228.0,6145,218.895829494567,221.499174535264,216.747368734306,216.747368734306,6464.02310755363,0.0,1.0
2021-02-04,238.99,238.99,237.725,237.725,1830,227.194972165841,227.194972165841,225.992404527907,225.992404527907,1925.00606783127,0.0,1.0
2021-02-05,236.3,238.2,233.24,238.2,4809,224.637733473318,226.443961546104,221.728755629779,226.443961546104,5058.66348644839,0.0,1.0
2021-02-08,242.495,250.0,237.74,237.95,9585,230.526987636954,237.661588524458,226.006664223219,226.206299957579,10082.6137487228,0.0,1.0
2021-02-09,242.01,242.5,242.01,242.5,1239,230.065924155217,230.531740868725,230.065924155217,230.531740868725,1303.32378035133,0.0,1.0
2021-02-10,244.02,247.27,242.35,245.78,6098,231.976723326953,235.066323977771,230.38914391561,233.649860910165,6414.58306100278,0.0,1.0
2021-02-11,247.36,249.455,247.36,249.455,1234,235.15188214964,237.143486261475,235.15188214964,237.143486261475,1298.06420093103,0.0,1.0
2021-02-12,251.78,255.05,250.49,250.49,4446,239.353739034752,242.462352612652,238.127405237966,238.127405237966,4676.81802053433,0.0,1.0
2021-02-16,244.3,259.8,240.97,259.8,7417,232.242904306101,246.977922794617,229.077251946955,246.977922794617,7802.06011207895,0.0,1.0
2021-02-17,247.74,247.74,247.74,247.74,1050,235.513127764197,235.513127764197,235.513127764197,235.513127764197,1104.51167826384,0.0,1.0
2021-02-18,241.33,249.0,241.25,249.0,3763,229.41948463443,236.71094217036,229.343432926102,236.71094217036,3958.3594717208,0.0,1.0
2021-02-19,245.0,245.11,242.64,242.64,2082,232.908356753969,233.01292785292,230.664831358298,230.664831358298,2190.08887061459,0.0,1.0
2021-02-22,244.23,248.0,244.23,245.03,3564,232.176359061314,235.760295816263,232.176359061314,232.936876144592,3749.02821079269,0.0,1.0
2021-02-23,244.62,249.96,241.02,249.96,4795,232.547111139412,237.623562670294,229.12478426466,237.623562670294,5043.93666407154,0.0,1.0
2021-02-24,248.06,253.0,247.255,247.94,6875,235.817334597508,240.513527586752,235.05206428246,235.703257035017,7231.92170291803,0.0,1.0
2021-02-25,247.93,250.79,245.95,247.94,3021,235.693750571476,238.412599144196,233.811470790362,235.703257035017,3177.83788574768,0.0,1.0
2021-02-26,242.38,248.0,242.38,248.0,3940,230.417663306233,235.760295816263,230.417663306233,235.760295816263,4144.54858319955,0.0,1.0
2021-03-01,250.7,251.0,250.0,250.0,3178,238.327040972327,238.612234878556,237.661588524458,237.661588524458,3342.98867954522,0.0,1.0
2021-03-02,256.0,256.0,248.01,249.01,4123,243.365466649045,243.365466649045,235.769802279804,236.720448633901,4337.04918998269,0.0,1.0
2021-03-03,262.15,266.54,256.9264,258.99,7502,249.211941726747,253.385279221236,244.246145431482,246.207899247798,7891.47296222413,0.0,1.0
2021-03-04,266.63,270.25,262.7528,266.0,7765,253.470837393105,256.912177194939,249.784991348997,252.871930190024,8168.12683973213,0.0,1.0
2021-03-05,271.37,279.11,270.0,270.0,6706,257.976901111529,265.334903892246,256.674515606415,256.674515606415,7054.14791851174,0.0,1.0
2021-03-08,279.5,280.05,271.51,271.51,4999,265.705655970344,266.228511465098,258.109991601103,258.109991601103,5258.52750441995,0.0,1.0
2021-03-09,281.4,281.4,274.25,276.0,4592,267.51188404313,267.51188404313,260.714762611331,262.378393731002,4830.39773960721,0.0,1.0
2021-03-10,291.66,291.66,278.55,278.55,2522,277.265515636174,277.265515636174,264.802541933951,264.802541933951,2652.93185960134,0.0,1.0
2021-03-11,289.68,291.44,286.69,291.44,3358,275.38323585506,277.056373438272,272.540803256308,277.056373438272,3532.33353867618,0.0,1.0
2021-03-12,294.7,296.97,292.5201,292.93,6123,280.155480552631,282.313447776434,278.083166565334,278.472836505878,6440.8809581043,0.0,1.0
2021-03-15,287.28,295.87,282.79,293.01,9207,273.101684605226,281.267736786926,268.833282475326,278.548888214206,9684.98954454778,0.0,1.0
2021-03-16,282.0,287.26,280.11,287.26,5559,268.082271855589,273.082671678144,266.285550246344,273.082671678144,5847.60039949399,0.0,1.0
2021-03-17,282.16,283.99,280.4,283.99,4986,268.234375272245,269.974058100244,266.561237689032,269.974058100244,5244.85259792715,0.0,1.0
2021-03-18,283.6,289.0,281.5,281.5,5357,269.603306022145,274.736796334274,267.60694867854,267.60694867854,5635.11339091373,0.0,1.0
2021-03-19,283.11,287.12,280.51,287.12,26016,269.137489308638,272.94958118857,266.665808787983,272.94958118857,27366.6436397258,0.0,1.0
2021-03-22,276.68,280.5,275.03,280.5,5074,263.024833251788,266.656302324442,261.456266767527,266.656302324442,5337.42119572452,0.0,1.0
2021-03-23,270.54,280.68,269.744,275.01,5807,257.187864637628,266.82741866818,256.431150139766,261.437253840445,6108.47553874107,0.0,1.0
2021-03-24,266.2,278.98,266.2,278.98,3797,253.062059460843,265.211319866214,253.062059460843,265.211319866214,3994.12461177887,0.0,1.0
2021-03-25,273.0,273.0,268.4,270.5,7868,259.526454668708,259.526454668708,255.153481439858,257.149838783464,8276.4741757904,0.0,1.0
2021-03-26,279.5,279.5,273.06,273.06,2604,265.705655970344,265.705655970344,259.583493449954,259.583493449954,2739.18896209433,0.0,1.0
2021-03-29,278.62,278.62,276.0,276.505,4277,264.869087178738,264.869087178738,262.378393731002,262.858470139821,4499.04423612805,0.0,1.0
2021-03-30,281.45,281.45,277.43,279.03,3275,267.559416360835,267.559416360835,263.737818017362,265.258852183918,3445.02452029913,0.0,1.0
2021-03-31,283.76,284.99,279.46,284.99,4856,269.755409438801,270.924704454341,265.66763011618,270.924704454341,5108.10353299925,0.0,1.0
2021-04-01,285.51,285.51,282.99,283.4247,1757,271.419040558472,271.419040558472,269.023411746146,269.436657716272,1848.21620829483,0.0,1.0
2021-04-05,288.35,294.98,286.26,286.26,5172,274.11887620411,280.421661531779,272.132025324046,272.132025324046,5440.50895236247,0.0,1.0
2021-04-06,289.12,291.5,286.39,286.39,3943,274.850873896766,277.113412219518,272.255609350078,272.255609350078,4147.70433085173,0.0,1.0
2021-04-07,288.38,289.955,288.38,289.955,1682,274.147395594733,275.644663602437,274.147395594733,275.644663602437,1769.32251699027,0.0,1.0
2021-04-08,287.78,293.04,287.78,293.04,1485,273.577007782274,278.577407604829,273.577007782274,278.577407604829,1562.09508783029,0.0,1.0
2021-04-09,285.0,287.0,285.0,287.0,2394,271.40002763139,273.304589228804,271.40002763139,273.304589228804,2513.96437190741,0.49,1.0
2021-04-12,285.6,286.4499,281.2556,281.2556,1147,271.971396110614,272.780739561435,267.834307408713,267.834307408713,1204.47666440175,0.0,1.0
2021-04-13,283.61,284.3,282.51,282.51,1467,270.076357321188,270.733431072296,269.028848442611,269.028848442611,1540.51200233424,0.0,1.0
2021-04-14,287.35,291.68,287.35,289.0885,1951,273.637887508351,277.761263366751,273.637887508351,275.293427676902,2048.76545095712,0.0,1.0
2021-04-15,296.84,300.25,290.01,290.01,1327,282.675032288077,285.922309811667,276.170954432911,276.170954432911,1393.49654198877,0.0,1.0
2021-04-16,297.4,299.99,297.4,299.99,2351,283.208309535353,285.674716804003,283.208309535353,285.674716804003,2468.80962337272,0.0,1.0
2021-04-19,292.35,298.51,292.35,298.51,1636,278.399291501884,284.265341221917,278.399291501884,284.265341221917,1717.98066517983,0.0,1.0
2021-04-20,294.0,294.0,291.25,292.5,1870,279.97055481975,279.97055481975,277.351782623307,278.54213362169,1963.70650604296,0.0,1.0
2021-04-21,296.02,299.49,295.99,295.99,3060,281.894162033137,285.198576404649,281.865593609176,281.865593609176,3213.33791897939,0.0,1.0
2021-04-22,298.48,298.48,298.48,298.48,818,284.236772797956,284.236772797956,284.236772797956,284.236772797956,858.990332589914,0.0,1.0
2021-04-23,298.15,298.15,297.41,298.0,4981,283.922520134383,283.922520134383,283.21783234334,283.779678014577,5230.60005700533,0.0,1.0
2021-04-26,296.74,296.74,295.01,295.9599,3282,282.579804208206,282.579804208206,280.932358426444,281.836929957135,3446.46243467005,0.0,1.0
2021-04-27,294.78,295.0,289.0917,294.703,2501,280.713333842741,280.922835618457,275.296474975458,280.640008221241,2626.32618802858,0.0,1.0
2021-04-28,293.6,295.0,288.3075,295.0,3220,279.589642500267,280.922835618457,274.549696373113,280.922835618457,3381.35558794563,0.0,1.0
2021-04-29,300.49,300.49,295.0,295.0,2467,286.150857203356,286.150857203356,280.922835618457,280.922835618457,2590.62243337325,0.0,1.0
2021-04-30,304.14,307.31,295.01,296.91,3581,289.626682118635,292.645412250535,280.932358426444,282.741691943986,3760.44545355072,0.0,1.0
2021-05-03,325.9,325.9,306.91,306.91,9174,310.348312298492,310.348312298492,292.264499931053,292.264499931053,9633.71309435192,0.0,1.0
2021-05-04,312.99,320.0,308.0,320.0,5227,298.054367187189,304.729855586123,293.302486001643,304.729855586123,5488.92722304093,0.0,1.0
2021-05-05,309.59,320.0,307.36,315.0,8782,294.816612471586,304.729855586123,292.693026290471,299.968451592589,9222.06980538465,0.0,1.0
2021-05-06,309.48,314.72,303.01,309.0,3308,294.711861583729,299.701812968952,288.550604816097,294.25476680035,3473.76530587706,0.0,1.0
2021-05-07,307.06,307.06,302.695,306.0,3374,292.407342050859,292.407342050859,288.250636364504,291.39792440423,3543.07259432563,0.0,1.0
2021-05-10,298.35,306.0,298.35,306.0,2762,284.112976294124,291.39792440423,284.112976294124,291.39792440423,2900.40501052976,0.0,1.0
2021-05-11,299.95,299.95,293.39,294.62,1949,285.636625572055,285.636625572055,279.389663532539,280.560968914948,2046.66523009504,0.0,1.0
2021-05-12,290.2,303.17,290.2,303.17,2142,276.351887784665,288.70296974389,276.351887784665,288.70296974389,2249.33654328557,0.0,1.0
2021-05-13,295.94,296.95,295.94,296.95,1275,281.817979569241,282.779783175935,281.817979569241,282.779783175935,1338.89079957474,0.0,1.0
2021-05-14,294.0,297.0,292.33,297.0,3716,279.97055481975,282.82739721587,278.38024588591,282.82739721587,3902.21036174098,0.0,1.0
2021-05-17,295.9,295.9,295.03,295.03,1214,281.779888337293,281.779888337293,280.951404042418,280.951404042418,1274.83406328136,0.0,1.0
2021-05-18,294.32,294.32,294.32,294.32,760,280.275284675336,280.275284675336,280.275284675336,280.275284675336,798.083927589652,0.0,1.0
2021-05-19,291.02,295.49,279.56,292.88,2403,277.132758039604,281.389453209823,266.219620086426,278.904000325199,2523.41536578676,0.0,1.0
2021-05-20,292.0,292.0,289.2,289.2,1501,278.065993222337,278.065993222337,275.399606985958,275.399606985958,1576.21575698956,0.0,1.0
2021-05-21,296.09,296.09,295.45,295.45,1284,281.960821689047,281.960821689047,281.351361977875,281.351361977875,1348.3417934541,0.0,1.0
2021-05-24,290.6,299.0,290.6,299.0,2402,276.732800104148,284.731958813283,276.732800104148,284.731958813283,2522.36525535571,0.0,1.0
2021-05-25,286.0,290.0,282.55,289.51,2737,272.352308430097,276.161431624924,269.066939674559,275.694814033557,2874.15224975378,0.0,1.0
2021-05-26,290.98,291.94,288.24,288.24,2041,277.094666807656,278.008856374414,274.4854174192,274.4854174192,2143.27538975063,0.0,1.0
2021-05-27,290.78,291.01,286.26,291.01,2368,276.904210647915,277.123235231617,272.599901437761,277.123235231617,2486.66150070038,0.0,1.0
2021-05-28,290.25,290.25,290.25,290.25,346,276.3995018246,276.3995018246,276.3995018246,276.3995018246,363.338209139499,0.0,1.0
2021-06-01,295.74,295.74,295.74,295.74,1006,281.6275234095,281.6275234095,281.6275234095,281.6275234095,1056.41109362525,0.0,1.0
2021-06-02,291.8,297.85,291.8,297.85,2062,277.875537062595,283.636835894771,277.875537062595,283.636835894771,2165.32770880245,0.0,1.0
2021-06-03,292.0,295.99,290.0,293.5,3244,278.065993222337,281.865593609176,276.161431624924,279.494414420397,3406.55823829056,0.0,1.0
2021-06-04,292.3,293.0,292.01,292.68,2172,278.351677461949,279.018274021043,278.075516030324,278.713544165457,2280.83985621674,0.0,1.0
2021-06-07,289.78,296.98,286.31,294.78,5011,275.951929849208,282.808351599896,272.647515477696,280.713333842741,5262.10336993651,0.0,1.0
2021-06-08,293.53,293.99,288.0001,290.0,3886,279.522982844358,279.961032011763,274.25696525559,276.161431624924,4080.72913501761,0.0,1.0
2021-06-09,295.16,296.75,294.6208,296.7,3168,281.07520054625,282.589327016193,280.561730739587,282.541712976258,3326.7498455316,0.0,1.0
2021-06-10,292.02,298.66,290.5922,297.99,2279,278.085038838311,284.408183341723,276.725372313918,283.77015520659,2393.20167233792,0.0,1.0
2021-06-11,294.3,294.3,294.3,294.3,515,280.256239059362,280.256239059362,280.256239059362,280.256239059362,540.806871985093,0.0,1.0
2021-06-14,294.27,297.975,291.7626,291.7626,2162,280.227670635401,283.755870994609,277.839921760724,277.839921760724,2270.33875190635,0.0,1.0
2021-06-15,295.84,295.84,295.84,295.84,913,281.72275148937,281.72275148937,281.72275148937,281.72275148937,958.750823538622,0.0,1.0
2021-06-16,292.01,292.01,292.01,292.01,2262,278.075516030324,278.075516030324,278.075516030324,278.075516030324,2375.34979501025,0.0,1.0
2021-06-17,292.15,292.15,292.15,292.15,607,278.208835342143,278.208835342143,278.208835342143,278.208835342143,637.417031640682,0.0,1.0
2021-06-18,287.56,288.0,286.01,288.0,4758,273.837866476079,274.25687002751,272.361831238084,274.25687002751,4996.42543088364,0.0,1.0
2021-06-21,288.88,289.18,287.73,289.18,1811,275.094877130372,275.380561369984,273.99975421186,275.380561369984,1901.74999061166,0.0,1.0
2021-06-22,286.5,286.5,285.0,285.0,2641,272.82844882945,272.82844882945,271.40002763139,271.40002763139,2773.34164837404,0.0,1.0
2021-06-23,289.44,289.44,289.44,289.44,920,275.628154377648,275.628154377648,275.628154377648,275.628154377648,966.101596555893,0.0,1.0
2021-06-24,289.65,290.4,288.11,288.11,1381,275.828133345376,276.542343944406,274.361620915368,274.361620915368,1450.20250526488,0.0,1.0
2021-06-25,292.25,293.0,290.0,290.0,8804,278.304063422013,279.018274021043,276.161431624924,276.161431624924,9245.17223486751,0.0,1.0
2021-06-28,288.57,291.0,287.01,290.35,2818,274.799670082773,277.11371242363,273.314112036791,276.494729904471,2959.21119466795,0.0,1.0
2021-06-29,287.48,288.66,287.48,288.32,3169,273.761684012183,274.885375354657,273.761684012183,274.561599883096,3327.79995596264,0.0,1.0
2021-06-30,290.5,291.2973,290.5,291.245,2776,276.637572024277,277.396825505086,276.637572024277,277.347021219313,2915.10655656431,0.0,1.0
2021-07-01,293.0,293.99,291.0,291.0,3071,279.018274021043,279.961032011763,277.11371242363,277.11371242363,3224.88913372082,0.0,1.0
2021-07-02,296.04,296.04,293.5,293.5,1863,281.913207649112,281.913207649112,279.494414420397,279.494414420397,1956.35573302568,0.0,1.0
2021-07-06,298.25,301.95,293.0,298.6,3421,284.017748214253,287.541187169468,279.018274021043,284.351046493801,3592.42778458447,0.0,1.0
2021-07-07,302.89,302.89,298.49,298.49,3005,288.436331120252,288.436331120252,284.246295605943,284.246295605943,3155.58184527224,0.0,1.0
2021-07-08,297.01,302.99,297.01,299.01,4741,282.836920023857,288.531559200123,282.836920023857,284.74148162127,4978.57355355597,0.0,1.0
2021-07-09,300.32,303.0,299.25,299.4973,3514,285.988969467576,288.54108200811,284.97002901296,285.20552805448,3690.0880546711,0.0,1.0
2021-07-12,303.5,304.387,301.105,301.105,2468,289.017222407463,289.861895475916,286.736509894561,286.736509894561,2591.67254380429,0.0,1.0
2021-07-13,298.78,303.1899,298.78,303.1899,1604,284.522457037568,288.721920131784,284.522457037568,288.721920131784,1684.37713138658,0.0,1.0
2021-07-14,299.26,301.85,299.11,301.85,3348,284.979551820947,287.445959089597,284.836709701141,287.445959089597,3515.76972311862,0.0,1.0
2021-07-15,300.07,300.07,300.0,300.0,1450,285.750899267899,285.750899267899,285.68423961199,285.68423961199,1522.66012500657,0.0,1.0
2021-07-16,302.5,304.56,300.01,303.32,2967,288.064941608756,290.026640054092,285.693762419977,288.845811863696,3115.67764889276,0.0,1.0
2021-07-19,300.5,301.29,297.0,301.29,2717,286.160380011343,286.912681842321,282.82739721587,286.912681842321,2853.15004113301,0.0,1.0
2021-07-20,302.01,304.97,301.47,301.47,5154,287.59832401739,290.417075181562,287.084092386089,287.084092386089,5412.26916157509,0.0,1.0
2021-07-21,305.05,307.97,303.5,303.5,3823,290.493257645458,293.273917577682,289.017222407463,289.017222407463,4014.57217786216,0.0,1.0
2021-07-22,302.09,304.0599,300.0101,303.02,4227,287.674506481287,289.550404426659,285.693857648057,288.560127624084,4438.81679200191,0.0,1.0
2021-07-23,300.03,300.05,300.0,300.05,1823,285.712808035951,285.731853651925,285.68423961199,285.731853651925,1914.35131578413,0.0,1.0
2021-07-26,301.42,301.42,301.01,301.01,634,287.036478346153,287.036478346153,286.646043218684,286.646043218684,665.770013278736,0.0,1.0
2021-07-27,302.23,302.23,301.41,301.41,814,287.807825793106,287.807825793106,287.026955538166,287.026955538166,854.789890865757,0.0,1.0
2021-07-28,301.01,301.01,301.01,301.01,716,286.646043218684,286.646043218684,286.646043218684,286.646043218684,751.879068623934,0.0,1.0
2021-07-29,301.49,301.49,300.97,300.97,825,287.103138002063,287.103138002063,286.607951986735,286.607951986735,866.341105607187,0.0,1.0
2021-07-30,299.0,299.0,299.0,299.0,958,285.217622020624,285.217622020624,285.217622020624,285.217622020624,1004.29278517471,0.51,1.0
2021-08-02,298.14,301.28,298.14,301.28,1317,284.397263642905,287.392525626667,284.397263642905,287.392525626667,1380.64049903455,0.0,1.0
2021-08-03,297.61,298.25,297.61,298.15,1368,283.891693945009,284.502193202846,283.891693945009,284.406802693809,1434.10493749374,0.0,1.0
2021-08-04,297.51,297.6101,297.5,297.6101,2095,283.796303435972,283.891789335518,283.786764385069,283.891789335518,2196.23526611798,0.0,1.0
2021-08-05,299.74,299.74,297.53,298.0,2276,285.923511787497,285.923511787497,283.81538153778,284.263716930254,2385.98160653199,0.0,1.0
2021-08-06,299.82,300.0,299.82,299.95,1351,285.999824194727,286.171527110994,285.999824194727,286.123831856475,1416.28345800734,0.0,1.0
2021-08-09,299.82,299.82,299.82,299.82,898,285.999824194727,285.999824194727,285.999824194727,285.999824194727,941.39344581095,0.0,1.0
2021-08-10,301.88,301.88,301.16,301.16,1263,287.964868680889,287.964868680889,287.278057015823,287.278057015823,1324.03109360716,0.0,1.0
2021-08-11,302.99,302.99,302.69,302.69,1699,289.0237033312,289.0237033312,288.737531804089,288.737531804089,1781.09962631715,0.0,1.0
2021-08-12,302.74,303.97,301.01,303.97,1093,288.785227058607,289.958530319762,287.134971252267,289.958530319762,1145.81629874317,0.0,1.0
2021-08-13,302.26,302.26,302.26,302.26,755,288.32735261523,288.32735261523,288.32735261523,288.32735261523,791.483353660654,0.0,1.0
2021-08-16,300.51,304.5,299.52,302.27,5596,286.658018707082,290.464100017658,285.713652667616,288.336891666133,5866.41171799341,0.0,1.0
2021-08-17,299.0,299.51,299.0,299.51,816,285.217622020624,285.704113616712,285.217622020624,285.704113616712,855.431015347143,0.0,1.0
2021-08-18,299.01,301.99,299.01,301.99,1434,285.227161071527,288.06979824083,285.227161071527,288.06979824083,1503.29421079388,0.0,1.0
2021-08-19,302.0,302.0,300.7987,301.9,3027,288.079337291734,288.079337291734,286.933411106672,287.983946782697,3173.27167090172,0.0,1.0
2021-08-20,306.54,306.94,300.45,300.45,11487,292.410066402013,292.791628438161,286.60078440166,286.60078440166,12042.078521192,0.0,1.0
2021-08-23,309.16,309.16,308.44,308.4895,2059,294.909297738783,294.909297738783,294.222486073716,294.26970437569,2158.49566249971,0.0,1.0
2021-08-24,312.95,312.95,312.95,312.95,729,298.524598031285,298.524598031285,298.524598031285,298.524598031285,764.226973269691,0.0,1.0
2021-08-25,313.74,314.99,313.74,314.99,1363,299.278183052677,300.47056441564,299.278183052677,300.47056441564,1428.8633258801,0.0,1.0
2021-08-26,321.35,321.85,316.07,316.07,1639,306.537400790393,307.014353335578,301.500781913239,301.500781913239,1718.20028695339,0.0,1.0
2021-08-27,320.95,320.95,318.0001,318.0001,3187,306.155838754245,306.155838754245,303.341914128162,303.341914128162,3341.00324253841,0.0,1.0
2021-08-30,322.0,322.0,322.0,322.0,1067,307.157439099133,307.157439099133,307.157439099133,307.157439099133,1118.55991835221,0.0,1.0
2021-08-31,324.5,324.5,324.5,324.5,985,309.542201825058,309.542201825058,309.542201825058,309.542201825058,1032.5974878884,0.0,1.0
2021-09-01,322.52,324.5,322.52,324.5,1138,307.653469746125,309.542201825058,307.653469746125,309.542201825058,1192.99080326599,0.0,1.0
2021-09-02,324.5,324.5,323.0,323.0,1121,309.542201825058,309.542201825058,308.111344189503,308.111344189503,1175.16932377959,0.0,1.0
2021-09-03,324.9,324.95,322.5,323.01,5045,309.923763861206,309.971459115725,307.634391644318,308.120883240407,5288.78611816954,0.0,1.0
2021-09-07,323.55,332.0,323.0,324.6,28847,308.635991989207,316.696490002833,308.111344189503,309.637592334095,30240.9540437733,0.0,1.0
2021-09-08,321.99,327.91,317.315,326.0,22059,307.147900048229,312.79501818322,302.68839375075,310.973059460613,23124.9421170866,0.0,1.0
2021-09-09,318.59,323.63,318.59,322.0,16283,303.904622740971,308.712304396436,303.904622740971,307.157439099133,17069.8323810019,0.0,1.0
2021-09-10,310.51,320.82,310.51,317.21,16030,296.197069610782,306.031831092497,296.197069610782,302.588233716261,16804.6068333514,0.0,1.0
2021-09-13,317.98,317.98,311.5025,311.8,13240,303.322740635846,303.322740635846,297.143820412974,297.427607177359,13879.7875529365,0.0,1.0
2021-09-14,323.44,329.97,313.02,313.7825,17074,308.531062429266,314.760062669382,298.591371387611,299.318724019018,17899.0553382808,0.0,1.0
2021-09-15,332.0,332.23,323.91,324.15,19565,316.696490002833,316.915888173618,308.97939782174,309.208335043429,20510.4262441996,0.0,1.0
2021-09-16,337.6,337.6,322.8,322.8,9607,322.038358508905,322.038358508905,307.920563171429,307.920563171429,10071.2325544608,0.0,1.0
2021-09-17,337.22,342.22,331.4,338.32,39845,321.675874574564,326.445400026414,316.124146948611,322.725170173971,41770.4029491507,0.0,1.0
2021-09-20,333.02,337.0,332.5,337.0,6379,317.66947319501,321.466015454683,317.173442548018,321.466015454683,6687.24809669048,0.0,1.0
2021-09-21,333.6,339.99,333.6,335.67,1446,318.222738147425,324.318191674889,318.222738147425,320.197321684491,1515.87407866663,0.0,1.0
2021-09-22,338.8,343.0,335.75,335.75,10662,323.183044617349,327.189445996903,320.27363409172,320.27363409172,11177.2126049402,0.0,1.0
2021-09-23,338.04,340.99,337.46,340.0,2054,322.458076748668,325.272096765259,321.904811796253,324.327730725793,2153.25405088607,0.0,1.0
2021-09-24,345.28,345.28,337.56,337.56,8704,329.364349602946,329.364349602946,322.00020230529,322.00020230529,9124.59749703621,0.0,1.0
2021-09-27,345.16,347.98,345.0,347.98,2113,329.249880992102,331.939893346945,329.097256177643,331.939893346945,2215.1050679271,0.0,1.0
2021-09-28,337.93,342.9,333.41,341.6,17195,322.353147188727,327.094055487866,318.041496180255,325.853978870385,18025.902339331,0.0,1.0
2021-09-29,341.26,342.54,335.86,335.86,9887,325.529651139659,326.750649655332,320.378563651661,320.378563651661,10364.762804825,0.0,1.0
2021-09-30,336.7,338.0,334.0,338.0,11579,321.179843927572,322.419920545053,318.604300183573,322.419920545053,12138.5241748831,0.0,1.0
2021-10-01,344.14,347.14,339.0,340.56,3624,328.276897799924,331.138613071034,323.373825635423,324.8619175764,3799.12009757114,0.0,1.0
2021-10-04,351.4,354.85,344.16,346.7,9026,335.20224875601,338.493221317787,328.295975901732,330.718894831272,9462.15728495506,0.0,1.0
2021-10-05,351.5,354.0494,350.63,353.1,8102,335.297639265047,337.729524902437,334.467741836426,336.823887409639,8493.50745875315,0.0,1.0
2021-10-06,352.0,359.5323,350.0,353.735,7365,335.774591810232,342.959691122426,333.866781629492,337.429617142024,7720.89390690162,0.0,1.0
2021-10-07,357.7,357.94,348.7072,353.0,12609,341.211850825341,341.44078804703,332.633573128662,336.728496900602,13218.2961672943,0.0,1.0
2021-10-08,356.6,363.5,355.0,363.5,3715,340.162555225934,346.744500349487,338.636307081342,346.744500349487,3894.51742893951,0.0,1.0
2021-10-11,355.15,357.74,355.0,356.37,2211,338.779392844898,341.250007028956,338.636307081342,339.943157055149,2317.84065555458,0.0,1.0
2021-10-12,356.75,356.75,352.98,355.2,5362,340.30564098949,340.30564098949,336.709418798795,338.827088099416,5621.10429447474,0.0,1.0
2021-10-13,357.4,361.2203,355.91,356.02,2953,340.92567929823,344.569882914971,339.504360713579,339.60929027352,3095.69581901975,0.0,1.0
2021-10-14,363.78,363.78,356.4,356.4,3588,347.011593774791,347.011593774791,339.97177420786,339.97177420786,3761.38049395288,0.0,1.0
2021-10-15,358.01,365.0,358.01,362.46,7314,341.507561403356,348.175357985042,341.507561403356,345.752439055502,7667.42946844242,0.0,1.0
2021-10-18,355.53,360.14,355.53,360.0,2866,339.141876779238,343.539379245844,339.141876779238,343.405832533192,3004.4917769423,0.0,1.0
2021-10-19,353.99,358.485,352.15,357.1,1956,337.672862940069,341.960666321282,335.917677573788,340.639507771119,2050.51846325859,0.0,1.0
2021-10-20,349.22,353.53,349.051,353.53,2471,333.122735659004,337.234066598498,332.961525698731,337.234066598498,2590.40445946421,0.0,1.0
2021-10-21,345.0,349.75,345.0,349.75,1704,329.097256177643,333.6283053569,329.097256177643,333.6283053569,1786.3412379308,0.0,1.0
2021-10-22,344.34,344.34,341.2802,341.3,2527,328.467678817998,328.467678817998,325.548920022484,325.567807343274,2649.11050953705,0.0,1.0
2021-10-25,348.75,348.75,345.97,345.97,1708,332.67440026653,332.67440026653,330.022544115302,330.022544115302,1790.53452722172,0.0,1.0
2021-10-26,343.33,351.6221,343.33,348.11,10986,327.504234676725,335.414111076582,327.504234676725,332.063901008693,11516.8690375046,0.0,1.0
2021-10-27,348.01,351.0,348.01,351.0,1225,331.968510499656,334.820686719862,331.968510499656,334.820686719862,1284.19484534345,0.0,1.0
2021-10-28,353.73,358.38,350.0,358.38,3947,337.424847616573,341.860506286793,333.866781629492,341.860506286793,4137.72820781271,0.0,1.0
2021-10-29,361.24,368.43,354.99,354.99,11864,345.094244543147,351.962884832886,339.123590605613,339.123590605613,12419.0751592328,0.53,1.0
2021-11-01,359.58,364.02,359.4431,363.2,4618,343.508438857338,347.749991414562,343.37765765349,346.966641617958,4834.06010496772,0.0,1.0
2021-11-02,360.0,360.0,360.0,360.0,1691,343.90966680194,343.90966680194,343.90966680194,343.90966680194,1770.11598906462,0.0,1.0
2021-11-03,359.79,360.0,347.0795,347.55,3465,343.709052829639,343.90966680194,331.566653329956,332.016124158373,3627.11525849137,0.0,1.0
2021-11-04,364.0,364.0,355.92,355.92,3525,347.730885321962,347.730885321962,340.012023911518,340.012023911518,3689.92244911459,0.0,1.0
2021-11-05,378.5,378.5,368.42,368.42,4648,361.58280245704,361.58280245704,351.953331786586,351.953331786586,4865.46370027933,0.0,1.0
2021-11-08,378.77,380.0,376.02,376.02,2248,361.840734707142,363.015759402048,359.213646974627,359.213646974627,2353.17607535024,0.0,1.0
2021-11-09,374.38,377.42,368.17,377.36,1946,357.646947381418,360.551073456634,351.714505629084,360.493755178834,2037.04654921333,0.0,1.0
2021-11-10,374.0,374.57,372.0,372.0,1902,357.283931622016,357.828455261119,355.373322362005,355.373322362005,1990.9879427563,0.0,1.0
2021-11-11,377.85,377.85,377.85,377.85,782,360.961854447537,360.961854447537,360.961854447537,360.961854447537,818.587051122726,0.0,1.0
2021-11-12,380.0,382.84,373.24,373.24,7268,363.015759402048,365.728824551264,356.557900103212,356.557900103212,7608.04435749358,0.0,1.0
2021-11-15,391.65,399.0196,382.962,390.0,5671,374.145058341611,381.185271342899,365.845371716124,372.568805702102,5936.32630040535,0.0,1.0
2021-11-16,383.52,394.0,383.52,394.0,3517,366.378431699667,376.390024222124,366.378431699667,376.390024222124,3681.5481570315,0.0,1.0
2021-11-17,399.0,399.0,379.25,379.25,11356,381.166547372151,381.166547372151,362.299280929544,362.299280929544,11887.3076119561,0.0,1.0
2021-11-18,396.18,402.375,395.12,395.12,7711,378.472588315535,384.390700498419,377.45996540773,377.45996540773,8071.77078159508,0.0,1.0
2021-11-19,396.31,404.0,392.295,404.0,4620,378.596777917436,385.943070522178,374.761229827965,385.943070522178,4836.15367798849,0.0,1.0
2021-11-22,395.0,398.35,390.0,398.35,2952,377.345328852129,380.545599362647,372.568805702102,380.545599362647,3090.11377866278,0.0,1.0
2021-11-23,391.74,395.1,391.74,395.0,4265,374.231035758312,377.44085931513,374.231035758312,377.345328852129,4464.54446680106,0.0,1.0
2021-11-24,401.26,403.81,392.5,394.0,3008,383.325535835963,385.761562642477,374.957067277116,376.390024222124,3148.73382324445,0.0,1.0
2021-11-26,400.65,403.055,398.15,399.0,2485,382.74280001166,385.040307646823,380.354538436646,381.166547372151,2601.26447831199,0.0,1.0
2021-11-29,395.3,402.38,395.3,399.05,4257,377.631920241131,384.395477021569,377.631920241131,381.214312603651,4456.17017471796,0.0,1.0
2021-11-30,390.6,397.13,387.21,397.13,27834,373.141988480105,379.380127714041,369.903505784387,379.380127714041,29136.2557301151,0.0,1.0
2021-12-01,386.62,395.9735,385.6401,394.2,5081,369.339876052684,378.275317909439,368.403773045742,376.581085148125,5318.72225927695,0.0,1.0
2021-12-02,389.7,389.7,385.75,385.75,2449,372.282214313101,372.282214313101,368.508761024579,368.508761024579,2563.58016393805,0.0,1.0
2021-12-03,387.01,389.599,387.01,389.599,1376,369.712444858386,372.18572854547,369.712444858386,372.18572854547,1440.37823829268,0.0,1.0
2021-12-06,387.76,387.76,387.76,387.76,2164,370.42892333089,370.42892333089,370.42892333089,370.42892333089,2265.24600847773,0.0,1.0
2021-12-07,396.36,401.5,395.16,395.16,5346,378.644543148936,383.554808947164,377.49817759293,377.49817759293,5596.12068452954,0.0,1.0
2021-12-08,392.37,406.18,391.01,406.18,7905,374.832877675215,388.025634615589,373.533663378408,388.025634615589,8274.84736461017,0.0,1.0
2021-12-09,392.0,395.0,392.0,395.0,2784,374.479414962113,377.345328852129,374.479414962113,377.345328852129,2914.25364491774,0.0,1.0
2021-12-10,392.05,392.05,391.99,391.99,1683,374.527180193613,374.527180193613,374.469861915813,374.469861915813,1761.74169698152,0.0,1.0
2021-12-13,388.5,390.0,388.5,389.59,4691,371.135848757094,372.568805702102,371.135848757094,372.1771308038,4910.47552022597,0.0,1.0
2021-12-14,390.0,390.59,385.06,390.54,4462,372.568805702102,373.132435433805,367.849600829876,373.084670202305,4670.76140934733,0.0,1.0
2021-12-15,393.51,397.9899,393.45,393.54,2816,375.921924953421,380.201594165382,375.864606675621,375.950584092321,2947.75081325013,0.0,1.0
2021-12-16,396.06,398.0,392.65,392.65,2324,378.357951759935,380.211242742145,375.100362971616,375.100362971616,2432.73185013966,0.0,1.0
2021-12-17,389.7,398.5,389.7,398.5,8306,372.282214313101,380.688895057148,372.282214313101,380.688895057148,8694.6087552754,0.0,1.0
2021-12-20,385.0,386.45,382.52,386.45,2444,367.792282552075,369.177474265583,365.423127069662,369.177474265583,2558.34623138612,0.0,1.0
2021-12-21,393.47,393.47,393.47,393.47,834,375.883712768221,375.883712768221,375.883712768221,375.883712768221,873.019949662857,0.0,1.0
2021-12-22,393.24,393.24,393.24,393.24,863,375.66399270332,375.66399270332,375.66399270332,375.66399270332,903.376758464083,0.0,1.0
2021-12-23,391.54,391.605,390.05,390.05,2117,374.03997483231,374.102069633261,372.616570933602,372.616570933602,2216.04704248953,0.0,1.0
2021-12-27,395.47,395.47,393.18,393.18,1646,377.794322028232,377.794322028232,375.606674425519,375.606674425519,1723.0105960972,0.0,1.0
2021-12-28,404.0,404.0,398.0,398.0,2023,385.943070522178,385.943070522178,380.211242742145,380.211242742145,2117.64911051314,0.0,1.0
2021-12-29,413.98,413.98,407.7,407.7,1880,395.477010729631,395.477010729631,389.477697653198,389.477697653198,1967.95863952779,0.0,1.0
2021-12-30,415.95,424.5,405.0,419.95,3951,397.358960850742,405.526815437288,386.898375152183,401.180179370764,4135.85350253951,0.0,1.0
2021-12-31,419.88,419.88,411.13,411.13,6151,402.35520406567,402.35520406567,393.970408325043,393.970408325043,6418.91009213459,1.3,1.0
2022-01-03,424.0,424.0,424.0,424.0,1457,406.303245031543,406.303245031543,406.303245031543,406.303245031543,1520.46041363032,0.0,1.0
2022-01-04,431.05,432.19,421.16,421.16,10069,413.058994742563,414.15141384477,403.581779899728,403.581779899728,10507.5606759394,0.0,1.0
2022-01-05,415.0,429.0,413.4601,429.0,5757,397.678883698326,411.09455688333,396.203255474213,411.09455688333,6007.74921157841,0.0,1.0
2022-01-06,417.6,418.0,415.0,415.0,2969,400.170365861255,400.553670809398,397.678883698326,397.678883698326,3098.316381653,0.0,1.0
2022-01-07,415.11,415.11,415.11,415.11,397,397.784292559065,397.784292559065,397.784292559065,397.784292559065,414.291547159394,0.0,1.0
2022-01-10,412.98,414.23,412.0,414.23,2032,395.743193710204,396.941021673151,394.804096587254,396.941021673151,2120.50484591407,0.0,1.0
2022-01-11,416.77,420.6,415.0,415.0,5084,399.375008093859,403.045152972328,397.678883698326,397.678883698326,5305.43633692281,0.0,1.0
2022-01-12,413.25,415.02,413.25,415.02,3126,396.001924550201,397.698048945733,396.001924550201,397.698048945733,3262.15460055482,0.0,1.0
2022-01-13,403.29,413.25,403.29,413.25,2847,386.457631341441,396.001924550201,386.457631341441,396.001924550201,2971.0026064554,0.0,1.0
2022-01-14,409.48,410.09,402.66,403.515,2970,392.389275413953,392.973815459871,385.853926048116,386.673240374771,3099.3599371874,0.0,1.0
2022-01-18,385.0,400.87,385.0,400.0,3587,368.931012587604,384.138636405176,368.931012587604,383.304948142965,3743.23370191623,0.0,1.0
2022-01-19,372.25,378.5,371.0,378.5,4135,356.713167365547,362.702307180281,355.5153394026,362.702307180281,4315.10213477101,0.0,1.0
2022-01-20,373.0,385.0,373.0,385.0,2425,357.431864143315,368.931012587604,357.431864143315,368.931012587604,2530.62217093584,0.0,1.0
2022-01-21,376.59,376.59,372.82,372.82,2572,360.872026052898,360.872026052898,357.25937691665,357.25937691665,2684.0248344936,0.0,1.0
2022-01-24,378.73,378.73,373.0,373.0,2743,362.922707525463,362.922707525463,357.431864143315,357.431864143315,2862.47283087712,0.0,1.0
2022-01-25,370.6,375.1,370.5,375.0,2747,355.132034454457,359.444215121065,355.036208217421,359.34838888403,2866.64705301474,0.0,1.0
2022-01-26,362.7,370.0,362.7,370.0,1741,347.561761728633,354.557077032243,347.561761728633,354.557077032243,1816.83018540178,0.0,1.0
2022-01-27,363.01,363.01,363.01,363.01,1032,347.858823063444,347.858823063444,347.858823063444,347.858823063444,1076.94931150754,0.0,1.0
2022-01-28,372.0,372.0,360.0,360.0,1783,356.473601772957,356.473601772957,344.974453328668,344.974453328668,1860.65951784685,0.0,1.0
2022-01-31,387.83,387.83,373.8,373.8,4545,371.642895095715,371.642895095715,358.198474039601,358.198474039601,4742.95990387769,0.0,1.0
2022-02-01,384.0,388.73,379.61,386.35,2450,367.972750217246,372.505331229037,363.765978411377,370.224666787586,2556.71105929601,0.0,1.0
2022-02-02,370.3,375.0,370.3,375.0,1733,354.84455574335,359.34838888403,354.84455574335,359.34838888403,1808.48174112652,0.0,1.0
2022-02-03,367.85,369.2,367.85,369.2,1887,352.496812935974,353.790467135957,352.496812935974,353.790467135957,1969.18929342513,0.0,1.0
2022-02-04,372.0,372.0,368.87,368.87,1047,356.473601772957,356.473601772957,353.474240553739,353.474240553739,1092.60264452364,0.0,1.0
2022-02-07,364.01,364.01,364.01,364.01,1556,348.817085433802,348.817085433802,348.817085433802,348.817085433802,1623.77241153656,0.0,1.0
2022-02-08,365.0,366.9999,363.0,363.01,2821,349.765765180455,351.682194094933,347.849240439741,347.858823063444,2943.87016256083,0.0,1.0
2022-02-09,368.98,370.0,368.495,368.495,3113,353.579649414478,354.557077032243,353.114892164855,353.114892164855,3248.58837860754,0.0,1.0
2022-02-10,364.22,368.995,358.01,368.995,5290,349.018320531577,353.594023350033,343.067511211657,353.594023350033,5520.40877701055,0.0,1.0
2022-02-11,362.05,362.05,362.05,362.05,2276,346.938891187901,346.938891187901,346.938891187901,346.938891187901,2375.13239630927,0.0,1.0
2022-02-14,360.01,362.04,360.0,362.04,1838,344.984035952372,346.929308564198,344.974453328668,346.929308564198,1918.05507223921,0.0,1.0
2022-02-15,364.25,364.25,364.25,364.25,1178,349.047068402687,349.047068402687,349.047068402687,349.047068402687,1229.3084195309,0.0,1.0
2022-02-16,375.45,375.45,372.0,373.24,2183,359.77960695069,359.77960695069,356.473601772957,357.661847112201,2278.08173160946,0.0,1.0
2022-02-17,367.31,370.0,366.01,369.53,2386,351.979351255981,354.557077032243,350.733610174516,354.106693718175,2489.92350509399,0.0,1.0
2022-02-18,365.7,368.58,365.7,365.73,1901,350.436548839706,353.196344466335,350.436548839706,350.465296710816,1983.79907090682,0.0,1.0
2022-02-22,357.09,367.08,354.33,367.08,2812,342.185909830928,351.758950910799,339.541105688742,351.758950910799,2934.47816275117,0.0,1.0
2022-02-23,352.5,357.03,352.5,357.03,1617,337.787485550988,342.128414088707,337.787485550988,342.128414088707,1687.42929913536,0.0,1.0
2022-02-24,346.5,349.0,346.5,348.83,1967,332.037911328843,334.433567254737,332.037911328843,334.270662651776,2052.67373617765,0.0,1.0
2022-02-25,359.5,359.5,359.5,359.5,1628,344.49532214349,344.49532214349,344.49532214349,344.49532214349,1698.90841001383,0.0,1.0
2022-02-28,359.84,359.84,351.01,351.01,2544,344.821131349411,344.821131349411,336.359674619155,336.359674619155,2654.80527953022,0.0,1.0
2022-03-01,352.4,359.0,350.0,359.0,3849,337.691659313952,344.016190958311,335.391829625094,344.016190958311,4016.64525193074,0.0,1.0
2022-03-02,363.91,363.91,358.2,358.2,4037,348.721259196766,348.721259196766,343.249581062025,343.249581062025,4212.83369239917,0.0,1.0
2022-03-03,360.5,362.05,360.5,362.05,1986,345.453584513847,346.938891187901,345.453584513847,346.938891187901,2072.50129133137,0.0,1.0
2022-03-04,363.52,363.52,363.52,363.52,410,348.347536872326,348.347536872326,348.347536872326,348.347536872326,427.857769106679,0.0,1.0
2022-03-07,355.35,355.35,355.35,355.35,1897,340.518533306506,340.518533306506,340.518533306506,340.518533306506,1979.62484876919,0.0,1.0
2022-03-08,350.01,355.0,350.01,354.0,3184,335.401412248798,340.183141476881,335.401412248798,339.224879106524,3322.6808215504,0.0,1.0
2022-03-09,354.46,355.3959,347.44,355.3959,3323,339.665679796888,340.562517549306,332.938677956979,340.562517549306,3467.73504083291,0.0,1.0
2022-03-10,348.0,350.5,348.0,348.81,2201,333.475304884379,335.870960810273,333.475304884379,334.251497404369,2296.86573122878,0.0,1.0
2022-03-11,347.54,353.68,344.9,352.99,3144,333.034504194015,338.91823514801,330.504691536271,338.257034112463,3280.93860017414,0.0,1.0
2022-03-14,341.07,350.61,341.01,345.88,3596,326.834546657803,335.976369671012,326.777050915581,331.443788659222,3752.62570172589,0.0,1.0
2022-03-15,341.0,344.9999,340.0,340.0,4525,326.767468291878,330.60042194707,325.80920592152,325.80920592152,4722.08879318955,0.0,1.0
2022-03-16,343.11,346.0,343.11,345.0,3087,328.789401893332,331.558780143665,328.789401893332,330.600517773307,3221.45593471296,0.0,1.0
2022-03-17,348.69,348.69,342.005,345.575,4413,334.136505919926,334.136505919926,327.730521974087,331.151518636263,4605.21057333603,0.0,1.0
2022-03-18,346.5,346.5,343.01,343.45,6090,332.037911328843,332.037911328843,328.693575656296,329.115211099253,6355.25320453579,0.0,1.0
2022-03-21,344.28,346.435,342.32,344.63,3617,329.91056886665,331.97562427477,328.032374620749,330.245960696275,3774.54036794843,0.0,1.0
2022-03-22,350.4,350.4,347.41,350.0,3564,335.775134573237,335.775134573237,332.909930085869,335.391829625094,3719.23192462488,0.0,1.0
2022-03-23,343.5,353.52,343.5,353.52,2573,329.163124217771,338.764913168752,329.163124217771,338.764913168752,2685.06839002801,0.0,1.0
2022-03-24,346.6,347.43,346.5,346.5,1163,332.133737565879,332.929095333276,332.037911328843,332.037911328843,1213.6550865148,0.0,1.0
2022-03-25,349.5,353.87,348.0,348.0,3459,334.912698439916,339.100304998377,333.475304884379,333.475304884379,3609.65859351219,0.0,1.0
2022-03-28,349.03,349.03,349.03,349.03,1014,334.462315125848,334.462315125848,334.462315125848,334.462315125848,1058.16531188822,0.0,1.0
2022-03-29,350.1,352.49,348.0,348.0,5254,335.48765586213,337.777902927284,333.475304884379,333.475304884379,5482.84077777192,0.0,1.0
2022-03-30,349.09,355.05,348.5575,350.0,2276,334.519810868069,340.231054595399,334.009536155854,335.391829625094,2375.13239630927,0.0,1.0
2022-03-31,343.2,346.26,343.2,346.26,6909,328.875645506664,331.807928359958,328.875645506664,331.807928359958,7209.92518721473,0.0,1.0
2022-04-01,347.95,348.59,343.94,343.94,3077,333.427391765862,334.04067968289,329.584759660728,329.584759660728,3211.0203793689,0.0,1.0
2022-04-04,340.31,347.05,340.31,347.05,4299,326.106267256331,332.56495563254,326.106267256331,332.56495563254,4486.24524241368,0.0,1.0
2022-04-05,331.22,340.26,331.22,340.26,7243,317.395662309782,326.058354137813,317.395662309782,326.058354137813,7558.47273570652,0.0,1.0
2022-04-06,333.25,334.0,330.8114,333.4,4668,319.340934921608,320.059631699376,317.004116305254,319.484674277161,4871.31723460969,0.0,1.0
2022-04-07,336.77,339.09,334.5,334.5,2515,322.714018465266,324.937187164495,320.538762884554,320.538762884554,2624.54216903243,0.0,1.0
2022-04-08,342.58,344.805,341.585,341.585,4216,328.281522837042,330.413656611088,327.328051778537,327.328051778537,4399.63013305795,0.0,1.0
2022-04-11,343.27,343.91,337.5,338.96,9094,328.942723872589,329.556011789618,323.413549995627,324.812613056348,9490.094029893,0.0,1.0
2022-04-12,340.25,344.25,335.41,335.41,2674,326.04877151411,329.881820995539,321.41078164158,321.41078164158,2790.46749900306,0.0,1.0
2022-04-13,340.98,341.845,338.245,338.245,2872,326.74830304447,327.57719999483,324.127455461543,324.127455461543,2997.09149481557,0.0,1.0
2022-04-14,341.87,342.83,339.75,340.52,3935,327.601156554089,328.521088429632,325.569640328931,326.307502354106,4106.3910278897,0.0,1.0
2022-04-18,343.55,343.55,340.99,340.99,1842,329.211037336289,329.211037336289,326.757885668174,326.757885668174,1922.22929437683,0.0,1.0
2022-04-19,345.7,347.76,344.8174,347.0,2328,331.271301432557,333.245321915494,330.42553906448,332.517042514022,2429.39728409841,0.0,1.0
2022-04-20,344.52,347.0103,344.52,347.0103,2889,330.140551835536,332.526912616437,330.140551835536,332.526912616437,3014.83193890047,0.0,1.0
2022-04-21,341.1,341.1,341.1,341.1,1900,326.863294528913,326.863294528913,326.863294528913,326.863294528913,1982.75551537241,0.0,1.0
2022-04-22,341.0,341.0,340.11,340.245,2604,326.767468291878,326.767468291878,325.914614782259,326.043980202258,2717.41861159461,0.0,1.0
2022-04-25,340.84,340.84,339.0,339.74,3522,326.61414631262,326.61414631262,324.850943551163,325.560057705227,3675.40259217981,0.0,1.0
2022-04-26,330.62,340.83,330.0,340.83,3207,316.820704887568,326.604563688917,316.226582217946,326.604563688917,3346.68259884175,0.0,1.0
2022-04-27,325.25,331.53,323.12,331.4,3579,311.674835958748,317.692723644593,309.633737109887,317.568149536446,3734.88525764098,0.0,1.0
2022-04-28,329.05,329.82,327.005,329.63,2840,315.316232966106,316.054094991282,313.356586418726,315.872025140914,2963.69771771456,0.0,1.0
2022-04-29,323.07,325.57,323.07,325.45,7276,310.132033542473,312.531916180465,310.132033542473,312.416721813842,7579.53731238174,0.57,1.0
2022-05-02,316.0,325.015,313.56,323.99,4164,303.345165442231,311.999142234831,301.00287998755,311.015190353254,4337.71211775117,0.0,1.0
2022-05-03,321.2,321.32,320.0,320.0,2354,308.336921329255,308.452115695878,307.184977663018,307.184977663018,2452.2032481235,0.0,1.0
2022-05-04,321.6,321.6,321.6,321.6,1639,308.720902551333,308.720902551333,308.720902551333,308.720902551333,1707.3751587402,0.0,1.0
2022-05-05,316.6,316.6,316.22,316.22,3272,303.921137275349,303.921137275349,303.556355114374,303.556355114374,3408.50001183522,0.0,1.0
2022-05-06,314.87,315.13,313.44,315.13,1860,302.260418489858,302.510006284209,300.887685620926,302.510006284209,1937.59475000413,0.0,1.0
2022-05-09,300.35,304.335,297.0101,297.0101,3071,288.321900128399,292.147313053358,285.115752919346,285.115752919346,3199.11477272187,0.0,1.0
2022-05-10,308.45,308.77,302.14,302.14,4907,296.097519875494,296.404704853157,290.040216097201,290.040216097201,5111.7083001453,0.0,1.0
2022-05-11,305.55,318.185,305.55,318.185,1819,293.313656015423,305.442662867836,293.313656015423,305.442662867836,1894.88432809543,0.0,1.0
2022-05-12,315.57,315.57,315.57,315.57,2067,302.932385628496,302.932385628496,302.932385628496,302.932385628496,2153.23029476265,0.0,1.0
2022-05-13,315.17,320.0,314.705,318.0,4232,302.548404406417,307.184977663018,302.102026235751,305.265071552624,4408.54891506316,0.0,1.0
2022-05-16,311.01,311.01,311.01,311.01,1711,298.554999696798,298.554999696798,298.554999696798,298.554999696798,1782.37882648229,0.0,1.0
2022-05-17,313.0,313.0,312.34,312.34,1876,300.46530627664,300.46530627664,299.83173726021,299.83173726021,1954.26223172459,0.0,1.0
2022-05-18,304.54,312.0,301.72,312.0,2488,292.344103429674,299.505353221443,289.637035814018,299.505353221443,2591.7934075324,0.0,1.0
2022-05-19,298.05,307.0,298.05,305.97,4377,286.114008101446,294.705587945458,286.114008101446,293.716836298605,4559.59796815487,0.0,1.0
2022-05-20,301.91,304.0,299.981,300.82,2376,289.819426894506,291.825728779867,287.967677451031,288.773078064341,2475.12103548914,0.0,1.0
2022-05-23,305.43,305.43,301.9901,301.9901,1389,293.198461648799,293.198461648799,289.896319134227,289.896319134227,1446.94575685792,0.0,1.0
2022-05-24,304.9,306.37,301.6073,304.705,4015,292.689686529545,294.100817520684,289.528849104698,292.502495683781,4182.49619422934,0.0,1.0
2022-05-25,304.25,305.0,298.98,298.98,3234,292.065717043667,292.785681835064,287.006764442779,287.006764442779,3368.91474274911,0.0,1.0
2022-05-26,311.71,312.77,310.33,310.33,2938,299.226966835436,300.244517073945,297.902231619264,297.902231619264,3060.5663309205,0.0,1.0
2022-05-27,325.45,325.45,316.0,316.0,2745,312.416721813842,312.416721813842,303.345165442231,303.345165442231,2859.51483266738,0.0,1.0
2022-05-31,322.8,324.0,322.8,324.0,3817,309.87284621757,311.024789883806,309.87284621757,311.024789883806,3976.23610793858,0.0,1.0
2022-06-01,317.9,320.0,317.9,320.0,1401,305.169076247105,307.184977663018,305.169076247105,307.184977663018,1459.44636814827,0.0,1.0
2022-06-02,323.75,323.75,323.75,323.75,1956,310.784801620007,310.784801620007,310.784801620007,310.784801620007,2037.59964032692,0.0,1.0
2022-06-03,324.64,324.64,324.64,324.64,1413,311.639159839132,311.639159839132,311.639159839132,311.639159839132,1471.94697943862,0.0,1.0
2022-06-06,318.98,320.0,317.01,320.0,2326,306.205825546717,307.184977663018,304.314718027979,307.184977663018,2423.03515511269,0.0,1.0
2022-06-07,316.02,318.25,316.02,318.25,2347,303.364364503335,305.505059816424,303.364364503335,305.505059816424,2444.9112248708,0.0,1.0
2022-06-08,316.85,316.85,316.0,316.0,1846,304.161125539148,304.161125539148,303.345165442231,303.345165442231,1923.01070349872,0.0,1.0
2022-06-09,309.8,310.325,309.8,310.325,1724,297.39345650001,297.897431853988,297.39345650001,297.897431853988,1795.92115538017,0.0,1.0
2022-06-10,281.59,302.02,277.01,302.02,13250,270.313180812904,289.925021730577,265.916595820102,289.925021730577,13802.7582997606,0.0,1.0
2022-06-13,284.27,284.27,270.5,276.26,6866,272.885855000832,272.885855000832,259.66730143077,265.196631028705,7152.43309329481,0.0,1.0
2022-06-14,285.7,286.29,278.42,280.21,8307,274.258587869764,274.82496017233,267.27012962793,268.988445596732,8653.54816574423,0.0,1.0
2022-06-15,286.3,291.0,282.48,282.48,2890,274.834559702882,279.346339062307,271.167539032029,271.167539032029,3010.5638857591,0.0,1.0
2022-06-16,280.99,282.5,278.0,282.5,3047,269.737208979786,271.186738093133,266.866949344747,271.186738093133,3174.11355014117,0.0,1.0
2022-06-17,276.0,285.38,276.0,282.16,9086,264.947043234353,273.951402892101,264.947043234353,270.860354054366,9465.04618200943,0.0,1.0
2022-06-21,284.25,284.32,275.62,279.09,3077,272.866655939728,272.933852653592,264.582261073379,267.913298174912,3205.36507836705,0.0,1.0
2022-06-22,275.41,282.53,275.01,282.53,2598,264.380670931787,271.215536684789,263.996689709708,271.215536684789,2706.38234436061,0.0,1.0
2022-06-23,276.0,276.0,273.51,273.51,2163,264.947043234353,264.947043234353,262.556760126913,262.556760126913,2253.23518508545,0.0,1.0
2022-06-24,281.95,281.95,270.5,276.0,13161,270.658763912775,270.658763912775,259.66730143077,264.947043234353,13710.0454326905,0.0,1.0
2022-06-27,277.3,277.3,277.3,277.3,2088,266.194982206109,266.194982206109,266.194982206109,266.194982206109,2175.10636452077,0.0,1.0
2022-06-28,279.68,281.0,279.68,281.0,4281,268.479670477478,269.746808510338,268.479670477478,269.746808510338,4459.59307783208,0.0,1.0
2022-06-29,285.0,285.0,278.75,278.75,5268,273.586620731126,273.586620731126,267.586914136145,267.586914136145,5487.7683564633,0.0,1.0
2022-06-30,283.77,286.01,272.5901,272.5901,13068,272.405878473233,274.556173316875,261.673699311437,261.673699311437,13613.1656951903,0.0,1.0
2022-07-01,283.98,283.98,281.95,281.95,2893,272.607468614825,272.607468614825,270.658763912775,270.658763912775,3013.68903858169,0.0,1.0
2022-07-05,279.02,279.02,275.41,279.01,3294,267.846101461048,267.846101461048,264.380670931787,267.836501930496,3431.41779920086,0.0,1.0
2022-07-06,276.99,278.0,270.0,270.0,1913,265.897396758998,266.866949344747,259.187324903172,259.187324903172,1992.80578320317,0.0,1.0
2022-07-07,288.14,288.25,279.96,281.71,6429,276.600873324444,276.706468160516,268.748457332933,270.428375179528,6697.2024988046,0.0,1.0
2022-07-08,295.38,295.38,295.38,295.38,1857,283.55093344407,283.55093344407,283.55093344407,283.55093344407,1934.46959718154,0.0,1.0
2022-07-11,293.99,301.08,293.99,301.08,1981,282.216598697346,289.022665858692,282.216598697346,289.022665858692,2063.64258051515,0.0,1.0
2022-07-12,288.99,288.99,288.99,288.99,1417,277.416833421361,277.416833421361,277.416833421361,277.416833421361,1476.11384986874,0.0,1.0
2022-07-13,288.02,288.02,288.02,288.02,1196,276.48567895782,276.48567895782,276.48567895782,276.48567895782,1245.89425860481,0.0,1.0
2022-07-14,295.95,301.48,291.37,291.4,3083,284.098106685532,289.406647080771,279.70152169273,279.730320284386,3211.61538401222,0.0,1.0
2022-07-15,313.8,313.8,299.91,299.91,4608,301.233268720797,301.233268720797,287.899520784112,287.899520784112,4800.23473549411,0.0,1.0
2022-07-18,319.26,335.53,319.02,320.0,12070,306.474612402173,322.093048610227,306.244223668925,307.184977663018,12573.5315228762,0.0,1.0
2022-07-19,318.22,322.25,318.01,320.0,3640,305.476261224768,309.344872037211,305.274671083176,307.184977663018,3791.85209140593,0.0,1.0
2022-07-20,313.0,317.0,309.0701,309.0701,1709,300.46530627664,304.305118497428,296.692786765021,296.692786765021,1780.29539126723,0.0,1.0
2022-07-21,312.68,312.68,312.68,312.68,1132,300.158121298977,300.158121298977,300.158121298977,300.158121298977,1179.22433172294,0.0,1.0
2022-07-22,300.34,303.76,300.34,303.4,2150,288.312300597847,291.59534004662,288.312300597847,291.249756946749,2239.69285618757,0.0,1.0
2022-07-25,297.26,301.0,296.67,301.0,3016,285.35564518784,288.945869614277,284.789272885274,288.945869614277,3141.82030430777,0.0,1.0
2022-07-26,294.74,295.12,292.57,295.12,4099,282.936563488744,283.301345649719,280.853465358966,283.301345649719,4270.00047326179,0.0,1.0
2022-07-27,288.51,290.0,276.01,276.01,11024,276.956055954867,278.38638600711,264.956642764905,264.956642764905,11483.8949054008,0.0,1.0
2022-07-28,289.08,289.08,285.0,288.0,2475,277.503229196329,277.503229196329,273.586620731126,276.466479896717,2578.25107863453,0.0,1.0
2022-07-29,290.01,295.0,290.01,295.0,3676,278.962357840228,283.762268759241,278.962357840228,283.762268759241,3821.57925626145,0.59,1.0
2022-08-01,284.9,285.07,283.0,283.0,7060,274.047018201721,274.210542221006,272.219396809712,272.219396809712,7339.5945454858,0.0,1.0
2022-08-02,295.55,295.55,282.6,285.0,13199,284.291317056927,284.291317056927,271.834634411395,274.1432088013,13721.7150716526,0.0,1.0
2022-08-03,300.0,303.17,300.0,303.17,2173,288.571798738211,291.621040744878,288.571798738211,291.621040744878,2259.0565081219,0.0,1.0
2022-08-04,301.6,305.08,297.7,303.9809,2074,290.110848331481,293.458281196845,286.359414947885,292.401050316867,2156.13584806481,0.0,1.0
2022-08-05,296.1,299.9999,296.1,299.9999,1052,284.820365354614,288.571702547611,284.820365354614,288.571702547611,1093.661963435,0.0,1.0
2022-08-08,288.27,290.01,288.27,290.0,2933,277.288641407547,278.962357840228,277.288641407547,278.952738780271,3049.15450451981,0.0,1.0
2022-08-09,288.55,288.55,288.55,288.55,914,277.557975086369,277.557975086369,277.557975086369,277.557975086369,950.196800931166,0.0,1.0
2022-08-10,289.75,289.75,289.75,289.75,1482,278.712262281322,278.712262281322,278.712262281322,278.712262281322,1540.69109297592,0.0,1.0
2022-08-11,291.97,298.78,291.97,298.78,1124,280.847693591985,287.398273423342,280.847693591985,287.398273423342,1168.51335256743,0.0,1.0
2022-08-12,295.67,295.67,293.03,293.03,1480,284.406745776423,284.406745776423,281.867313947526,281.867313947526,1538.61188772224,0.0,1.0
2022-08-15,309.8,311.12,295.67,295.67,5218,297.998477496992,299.268193411441,284.406745776423,284.406745776423,5424.64650684773,0.0,1.0
2022-08-16,313.63,313.63,313.63,313.63,1144,301.682577460884,301.682577460884,301.682577460884,301.682577460884,1189.30540510421,0.0,1.0
2022-08-17,311.1,311.1,311.1,311.1,1133,299.248955291525,299.248955291525,299.248955291525,299.248955291525,1177.86977620898,0.0,1.0
2022-08-18,316.26,316.26,316.26,316.26,1041,304.212390229822,304.212390229822,304.212390229822,304.212390229822,1082.22633453976,0.0,1.0
2022-08-19,314.75,317.13,312.0,312.15,1652,302.759912176173,305.049248446163,300.114670687739,300.258956587108,1717.4235395386,0.0,1.0
2022-08-22,309.24,324.1599,309.24,314.89,2084,297.459810139348,311.811351405995,297.459810139348,302.894579015584,2166.5318743332,0.0,1.0
2022-08-23,309.15,309.15,309.15,309.15,1339,297.373238599726,297.373238599726,297.373238599726,297.373238599726,1392.02791733789,0.0,1.0
2022-08-24,310.0,311.09,310.0,311.09,2874,298.190858696151,299.239336231567,298.190858696151,299.239336231567,2987.81794953629,0.0,1.0
2022-08-25,306.0,309.74,306.0,309.74,4269,294.343234712975,297.940763137245,294.343234712975,297.940763137245,4438.06361397718,0.0,1.0
2022-08-26,296.7,296.7,296.7,296.7,1056,285.397508952091,285.397508952091,285.397508952091,285.397508952091,1097.82037394235,0.0,1.0
2022-08-29,296.5,296.5,294.1,294.1,1175,285.205127752932,285.205127752932,282.896553363026,282.896553363026,1221.53308653623,0.0,1.0
2022-08-30,299.07,299.07,299.07,299.07,751,287.677226162122,287.677226162122,287.677226162122,287.677226162122,780.741572756352,0.0,1.0
2022-08-31,296.9,297.78,294.01,294.01,3161,285.589890151249,286.436367427548,282.809981823405,282.809981823405,3286.18390343919,0.0,1.0
2022-09-01,297.44,298.9714,296.0,296.0,3046,286.109319388978,287.582382230937,284.724174755035,284.724174755035,3166.62960135266,0.0,1.0
2022-09-02,296.2,306.0,296.2,306.0,1408,284.916555954194,294.343234712975,284.916555954194,294.343234712975,1463.7604985898,0.0,1.0
2022-09-06,285.12,290.0501,285.12,290.0501,2547,274.258637520796,279.00093027066,274.258637520796,279.00093027066,2647.86789055982,0.0,1.0
2022-09-07,286.86,289.7994,285.45,286.71,2104,275.932353953477,278.759780437514,274.576066499408,275.788068054108,2187.32392686999,0.0,1.0
2022-09-08,283.88,288.85,283.88,285.0,3728,273.065874086011,277.846546885107,273.065874086011,274.1432088013,3875.63859285709,0.0,1.0
2022-09-09,287.9,289.6358,277.7,277.7,2602,276.932736189103,278.602412616602,267.121295032004,267.121295032004,2705.04603503599,0.0,1.0
2022-09-12,296.99,297.08,283.0974,288.92,4063,285.676461690871,285.763033230492,272.313086453703,277.913880304813,4223.90547284827,0.0,1.0
2022-09-13,287.65,287.65,287.65,287.65,1994,276.692259690155,276.692259690155,276.692259690155,276.692259690155,2072.96763791766,0.0,1.0
2022-09-14,286.8,287.39,285.67,285.67,4379,275.87463959373,276.442164131248,274.787685818482,274.787685818482,4552.4199029295,0.0,1.0
2022-09-15,282.9,285.0,282.9,285.0,2349,272.123206210133,274.1432088013,272.123206210133,274.1432088013,2442.02657044563,0.0,1.0
2022-09-16,283.06,283.06,278.9,282.6,7440,272.27711116946,272.27711116946,268.275582226957,271.834634411395,7734.64354368476,0.0,1.0
2022-09-19,282.96,282.96,282.96,282.96,743,272.180920569881,272.180920569881,272.180920569881,272.180920569881,772.424751741635,0.0,1.0
2022-09-20,277.11,277.11,277.11,277.11,723,266.553770494485,266.553770494485,266.553770494485,266.553770494485,751.632699204851,0.0,1.0
2022-09-21,281.2,283.0,281.2,282.99,1815,270.487966017283,272.219396809712,270.487966017283,272.209777749754,1886.87876771342,0.0,1.0
2022-09-22,278.99,278.99,273.52,277.0,1691,268.362153766578,268.362153766578,263.100527969585,266.447960834948,1757.96804198534,0.0,1.0
2022-09-23,272.88,273.51,272.88,273.51,2112,262.484908132277,263.090908909627,262.484908132277,263.090908909627,2195.6407478847,0.0,1.0
2022-09-26,266.0,271.54,266.0,271.54,3271,255.866994881214,261.195954097913,255.866994881214,261.195954097913,3400.54019239151,0.0,1.0
2022-09-27,262.2,264.51,262.2,264.51,1670,252.211752097196,254.433754947481,252.211752097196,254.433754947481,1736.13638682172,0.0,1.0
2022-09-28,260.36,274.3399,260.36,267.43,4666,250.441845064935,263.889194695536,250.441845064935,257.242520455199,4850.78585683241,0.0,1.0
2022-09-29,254.25,258.99,254.25,258.99,3636,244.564599430634,249.124033850697,244.564599430634,249.124033850697,3779.99515118787,0.0,1.0
2022-09-30,251.11,256.105,250.0,250.0,3892,241.54421460384,246.348935052832,240.476498948509,240.476498948509,4046.13342365875,0.0,1.0
2022-10-03,252.7,252.7,252.0,252.0,2788,243.073645137153,243.073645137153,242.400310940097,242.400310940097,2898.4121236281,0.0,1.0
2022-10-04,256.86,256.86,252.97,252.97,4998,247.075174079656,247.075174079656,243.333359756017,243.333359756017,5195.93392894307,0.0,1.0
2022-10-05,255.01,256.82,255.01,256.82,3370,245.295647987437,247.036697839824,245.295647987437,247.036697839824,3503.46085244861,0.0,1.0
2022-10-06,251.82,255.0,251.82,255.0,5331,242.227167860854,245.286028927479,242.227167860854,245.286028927479,5542.12160368058,0.0,1.0
2022-10-07,249.99,253.07,248.852,253.07,7296,240.466879888551,243.429550355597,239.372230865338,243.429550355597,7584.94076541989,0.0,1.0
2022-10-10,250.0,252.465,250.0,252.465,1674,240.476498948509,242.847597228141,240.476498948509,242.847597228141,1740.29479732907,0.0,1.0
2022-10-11,249.55,254.0,248.75,249.5,5084,240.043641250402,244.324122931685,239.274116453767,239.995545950612,5285.33975485125,0.0,1.0
2022-10-12,249.99,250.02,248.5,250.0,1736,240.466879888551,240.495737068425,239.033639954818,240.476498948509,1804.75016019311,0.0,1.0
2022-10-13,250.0,251.76,244.33,244.33,3826,240.476498948509,242.169453501107,235.022491952357,235.022491952357,3977.51965028735,0.0,1.0
2022-10-14,246.65,250.56,246.65,250.555,3022,237.254113862599,241.015166306154,237.254113862599,241.010356776175,3141.67913830851,0.0,1.0
2022-10-17,250.0,250.52,250.0,250.16,3197,240.476498948509,240.976690066322,240.476498948509,240.630403907836,3323.6095980054,0.0,1.0
2022-10-18,247.22,252.0,247.22,252.0,6368,237.802400280202,242.400310940097,237.802400280202,242.400310940097,6620.18952771297,0.0,1.0
2022-10-19,247.23,250.01,247.23,247.39,4425,237.81201934016,240.486118008467,237.81201934016,237.965924299487,4600.24162376411,0.0,1.0
2022-10-20,242.99,250.005,242.99,250.005,2029,233.733537917993,240.481308478488,233.733537917993,240.481308478488,2109.35372985704,0.0,1.0
2022-10-21,246.01,247.18,243.35,247.18,1830,236.638494025291,237.76392404037,234.079824076479,237.76392404037,1902.47280711601,0.0,1.0
2022-10-24,247.01,249.82,247.01,247.37,6509,237.600400021085,240.303355869266,237.600400021085,237.946686179571,6766.77349809732,0.0,1.0
2022-10-25,248.0,249.95,245.05,247.79,6369,238.552686956921,240.428403648719,235.715064269329,238.350686697804,6621.22913033981,0.0,1.0
2022-10-26,247.25,247.25,247.25,247.25,1252,237.831257460075,237.831257460075,237.831257460075,237.831257460075,1301.58248880287,0.0,1.0
2022-10-27,248.2,252.865,245.8408,252.865,15200,238.74506815608,243.232359626459,236.475739530803,243.232359626459,15801.9599279581,0.0,1.0
2022-10-28,248.89,252.0,245.9285,252.0,8202,239.408783293178,242.400310940097,236.560098686634,242.400310940097,8526.82074533633,0.0,1.0
2022-10-31,247.25,251.735,247.25,250.0,7058,238.41802011751,242.742812110339,238.41802011751,241.069787783124,7319.45722533846,0.61,1.0
2022-11-01,249.0,251.5,249.0,250.0,12529,240.105508631992,242.516206509823,240.105508631992,241.069787783124,12993.1254712759,0.0,1.0
2022-11-02,247.9,248.93,247.9,248.88,1811,239.044801565746,240.038009091412,239.044801565746,239.989795133856,1878.08685677075,0.0,1.0
2022-11-03,247.8,249.0,247.32,248.95,13451,238.948373650633,240.105508631992,238.485519658089,240.057294674435,13949.2801272354,0.0,1.0
2022-11-04,248.24,249.88,247.99,249.0,4986,239.372656477131,240.954074284988,239.131586689348,240.105508631992,5170.70185966812,0.0,1.0
2022-11-07,249.0,250.4,248.53,249.0,16956,240.105508631992,241.455499443577,239.652297430959,240.105508631992,17584.119681615,0.0,1.0
2022-11-08,252.5,256.39,249.04,250.735,26508,243.480485660955,247.231531558861,240.144079798037,241.778532959207,27489.964880883,0.0,1.0
2022-11-09,250.35,255.8867,248.6441,255.8867,8211,241.407285486021,246.746209862096,239.762321682104,246.746209862096,8515.16906733552,0.0,1.0
2022-11-10,267.2,268.0,255.01,256.35,11673,257.655389182603,258.426812503509,245.900826330298,247.192960392816,12105.4157256129,0.0,1.0
2022-11-11,260.8,271.34,258.47,271.34,4550,251.484002615355,261.647504868292,249.237232193216,261.647504868292,4718.5506340734,0.0,1.0
2022-11-14,253.21,261.1065,253.17,261.1065,2690,244.16512385826,251.779554175177,244.126552692214,251.779554175177,2789.648616628,0.0,1.0
2022-11-15,258.0,262.5048,258.0,258.115,3917,248.784020992184,253.127905712206,248.784020992184,248.894913094564,4062.10172168473,0.0,1.0
2022-11-16,267.61,267.61,260.44,260.44,4568,258.050743634568,258.050743634568,251.136862120948,251.136862120948,4737.2174277906,0.0,1.0
2022-11-17,260.32,262.99,259.43,262.99,5133,251.021148622812,253.595773956335,250.162940178304,253.595773956335,5323.14734169202,0.0,1.0
2022-11-18,259.65,262.3,259.65,262.3,4109,250.375081591553,252.930421342054,250.375081591553,252.930421342054,4261.21418800166,0.0,1.0
2022-11-21,260.01,261.925,259.99,259.99,7393,250.722222085961,252.568816660379,250.702936502938,250.702936502938,7666.8669972977,0.0,1.0
2022-11-22,270.32,271.47,262.09,262.09,2465,260.663940134137,261.772861157939,252.727922720316,252.727922720316,2556.31369516284,0.0,1.0
2022-11-23,274.9,275.0,270.1,272.31,8023,265.080338646323,265.176766561437,260.451798720887,262.58285564489,8320.2047774002,0.0,1.0
2022-11-25,287.0,289.99,276.0,276.0,7306,276.748116375027,279.631311036913,266.141045712569,266.141045712569,7576.64416099784,0.0,1.0
2022-11-28,274.59,280.0,274.46,280.0,10727,264.781412109472,269.998162317099,264.656055819825,269.998162317099,11124.3720113638,0.0,1.0
2022-11-29,278.24,282.678,275.0,282.678,9472,268.301031011106,272.580501883832,265.176766561437,272.580501883832,9822.88167163587,0.0,1.0
2022-11-30,293.48,293.48,278.19,280.29,9441,282.996645274365,282.996645274365,268.252817053549,270.277803270928,9790.73330467846,0.0,1.0
2022-12-01,288.05,297.899,284.1,291.39,7949,277.760609483716,287.25779484322,273.951706836742,280.981301848498,8243.46351434053,0.0,1.0
2022-12-02,288.57,289.39,285.22,285.22,2945,278.262034642305,279.052743546233,275.031699486011,275.031699486011,3054.09486095519,0.0,1.0
2022-12-05,283.44,285.4,278.67,285.4,10455,273.315282596995,275.205269733215,268.715671046093,275.205269733215,10842.2960174148,0.0,1.0
2022-12-06,277.9,281.71,275.0,281.71,19241,267.973176099721,271.647079665536,265.176766561437,271.647079665536,19953.7654396058,0.0,1.0
2022-12-07,279.99,281.54,276.5,281.54,4936,269.988519525588,271.483152209843,266.623185288135,271.483152209843,5118.84965489808,0.0,1.0
2022-12-08,284.05,285.795,280.805,282.715,6635,273.903492879186,275.586159997912,270.774407033761,272.616180212424,6880.78757298395,0.0,1.0
2022-12-09,281.2,281.2,280.01,280.14,1458,271.155297298458,271.155297298458,270.00780510861,270.133161398258,1512.01029109429,0.0,1.0
2022-12-12,283.98,283.98,277.0101,277.0101,6652,273.835993338606,273.835993338606,267.115064083128,267.115064083128,6898.41732260578,0.0,1.0
2022-12-13,283.48,284.02,279.0,284.02,6089,273.35385376304,273.874564504652,269.033883165967,273.874564504652,6314.56149689515,0.0,1.0
2022-12-14,284.11,284.11,280.0,283.0,11507,273.961349628254,273.961349628254,269.998162317099,272.890999770497,11933.2664057764,0.0,1.0
2022-12-15,272.43,280.0,272.43,279.0,8943,262.698569143026,269.998162317099,262.698569143026,269.033883165967,9274.28534516888,0.0,1.0
2022-12-16,274.98,274.98,266.51,266.51,14756,265.157480978414,265.157480978414,256.990036568322,256.990036568322,15302.6226717334,0.0,1.0
2022-12-19,272.82,272.82,268.6,270.38,8991,263.074638011968,263.074638011968,259.005379994189,260.721796883204,9324.06346174811,0.0,1.0
2022-12-20,278.06,278.06,268.51,269.54,9479,268.127460763902,268.127460763902,258.918594870587,259.911802396253,9830.14098030368,0.0,1.0
2022-12-21,281.5,282.15,280.1,282.1,6736,271.444581043798,272.071362492034,270.094590232212,272.023148534477,6985.52902661943,0.0,1.0
2022-12-22,275.53,278.26,275.515,278.26,3926,265.687834511537,268.320316594129,265.67337032427,268.320316594129,4071.43511854333,0.0,1.0
2022-12-23,276.25,280.8,273.08,273.08,3713,266.382115500352,270.769585638005,263.325350591262,263.325350591262,3850.54472622298,0.0,1.0
2022-12-27,272.52,275.01,272.52,274.06,4239,262.785354266628,265.186409352948,262.785354266628,264.270344159372,4396.02992040377,0.0,1.0
2022-12-28,268.05,273.88,268.05,273.88,4934,258.475026461066,264.096773912168,258.475026461066,264.096773912168,5116.77556670728,0.0,1.0
2022-12-29,275.49,275.49,275.47,275.47,2881,266.864255075918,266.864255075918,266.844881287028,266.844881287028,2974.12139281902,1.26,1.0
2022-12-30,275.96,275.96,270.01,275.0,6823,267.319539114852,267.319539114852,261.555836919847,266.389597248095,7043.53705768973,0.0,1.0
2023-01-03,278.68,281.71,277.32,277.32,3802,269.954374403996,272.889503420948,268.636956759424,268.636956759424,3924.89050173479,0.0,1.0
2023-01-04,280.0,280.0,280.0,280.0,1561,271.233044470787,271.233044470787,271.233044470787,271.233044470787,1611.45556896581,0.0,1.0
2023-01-05,277.66,278.0,274.07,278.0,4629,268.966311170567,269.29566558171,265.488716064674,269.29566558171,4778.6212868307,0.0,1.0
2023-01-06,285.39,285.72,281.55,281.55,3760,276.45428057685,276.773948093548,272.734513109822,272.734513109822,3881.53295279399,0.0,1.0
2023-01-09,285.99,288.0,280.56,288.0,4327,277.035494243573,278.982560027095,271.775510559729,278.982560027095,4466.85986349458,0.0,1.0
2023-01-10,295.0,295.0,285.0,285.0,2616,285.763386138865,285.763386138865,276.07649169348,276.07649169348,2700.55590545455,0.0,1.0
2023-01-11,291.21,291.21,291.21,291.21,3797,282.092053144064,282.092053144064,282.092053144064,282.092053144064,3919.72888876564,0.0,1.0
2023-01-12,293.0,293.0,293.0,293.0,3571,283.826007249788,283.826007249788,283.826007249788,283.826007249788,3686.42398256047,0.0,1.0
2023-01-13,295.97,298.71,284.09,298.71,3665,286.703014900068,289.357223978103,275.19498429895,289.357223978103,3783.46230638031,0.0,1.0
2023-01-17,287.26,290.22,287.26,290.0,2944,278.265729838137,281.133050593971,278.265729838137,280.919938916172,3039.15771623019,0.0,1.0
2023-01-18,283.27,283.27,281.0,282.0,4704,274.400658954428,274.400658954428,272.201733915326,273.170423359864,4856.04548136781,0.0,1.0
2023-01-19,288.49,288.49,288.49,288.49,2787,279.457217854919,279.457217854919,279.457217854919,279.457217854919,2877.08306899917,0.0,1.0
2023-01-20,276.0,290.0,274.0,290.0,8504,267.358286692633,280.919938916172,265.420907803556,280.919938916172,8778.87133791494,0.0,1.0
2023-01-23,275.3,276.05,273.0,275.99,3615,266.680204081456,267.40672116486,264.452218359018,267.348599798188,3731.84617668891,0.0,1.0
2023-01-24,276.63,279.76,275.07,278.11,5854,267.968561042692,271.000559004098,266.457405509212,269.402221420609,6043.21646427024,0.0,1.0
2023-01-25,284.34,284.34,275.5,275.5,5892,275.437156660084,275.437156660084,266.873941970364,266.873941970364,6082.44472283571,0.0,1.0
2023-01-26,283.15,283.15,282.0,282.0,3268,274.284416221084,274.284416221084,273.170423359864,273.170423359864,3373.63023663052,0.0,1.0
2023-01-27,282.32,285.5765,282.32,285.102,1887,273.480403982117,276.634941158256,273.480403982117,276.175298016823,1947.99273455379,0.0,1.0
2023-01-30,282.15,282.15,282.0,282.0,2439,273.315726776545,273.315726776545,273.170423359864,273.170423359864,2517.83480634696,0.0,1.0
2023-01-31,292.34,292.34,284.84,284.84,5240,283.186672216393,283.186672216393,275.921501382354,275.921501382354,5409.37039165971,0.0,1.0
2023-02-01,298.5,305.95,292.5,292.5,6687,289.15379919475,296.370535556562,283.341662527519,283.341662527519,6903.14118492911,0.0,1.0
2023-02-02,306.9,306.9,295.0,298.5,8031,297.290790528874,297.290790528874,285.763386138865,289.15379919475,8290.58275103418,0.0,1.0
2023-02-03,309.31,311.18,308.23,308.37,7622,299.625332090211,301.436781351498,298.57914749011,298.714764012345,7868.36281015848,0.0,1.0
2023-02-06,299.17,306.79,296.035,306.79,21934,289.802821122591,297.184234689974,286.765979713963,297.184234689974,22642.9637730275,0.0,1.0
2023-02-07,297.69,300.47,294.58,295.0,28197,288.369160744674,291.062117400491,285.356536572159,285.763386138865,29108.4001781735,0.0,1.0
2023-02-08,299.18,300.37,295.1,295.1,16554,289.812508017036,290.965248456037,285.860255083319,285.860255083319,17089.0682182319,0.0,1.0
2023-02-09,289.0,300.01,287.485,300.01,14715,279.951249471634,290.616520256003,278.483684963158,290.616520256003,15190.6269681818,0.0,1.0
2023-02-10,291.73,292.57,286.23,286.24,20269,282.595771655224,283.409470788636,277.267979710262,277.277666604708,20924.1466543036,0.0,1.0
2023-02-13,297.71,300.0,289.27,289.27,22318,288.388534533565,290.606833361558,280.212795621659,280.212795621659,23039.3756490575,0.0,1.0
2023-02-14,295.2,295.23,289.99,295.01,19710,285.957124027773,285.986184711109,280.910252021727,285.773073033311,20347.0783243536,0.0,1.0
2023-02-15,294.05,295.2,294.05,295.2,2588,284.843131166554,285.957124027773,284.843131166554,285.957124027773,2671.65087282735,0.0,1.0
2023-02-16,294.5,294.5,294.5,294.5,2866,285.279041416596,285.279041416596,285.279041416596,285.279041416596,2958.63655391159,0.0,1.0
2023-02-17,292.11,295.15,292.11,295.15,8077,282.963873644149,285.908689555546,282.963873644149,285.908689555546,8338.06959035029,0.0,1.0
2023-02-21,287.2,291.0,286.88,291.0,5395,278.207608471465,281.888628360711,277.897627849212,281.888628360711,5569.38039370308,0.0,1.0
2023-02-22,288.5,289.24,286.03,288.25,19293,279.466904749365,280.183734938323,277.074241821355,279.22473238823,19916.5998027273,0.0,1.0
2023-02-23,289.31,293.09,287.46,289.8,19161,280.251543199441,283.913189299797,278.459467727045,280.726201027265,19780.333220342,0.0,1.0
2023-02-24,283.55,287.51,283.5,287.51,8309,274.671891998899,278.507902199272,274.623457526672,278.507902199272,8577.56843211843,0.0,1.0
2023-02-27,282.79,284.62,282.0,284.62,5935,273.93568802105,275.708389704555,273.170423359864,275.708389704555,6126.8345943703,0.0,1.0
2023-02-28,284.7,289.21,280.225,280.225,15697,275.785884860118,280.154674254987,271.450999595808,271.450999595808,16204.3677553211,0.0,1.0
2023-03-01,285.54,287.99,282.391,284.34,7015,276.599583993531,278.97287313265,273.549180932679,275.437156660084,7241.74299570475,0.0,1.0
2023-03-02,281.64,285.04,281.0,285.02,7869,272.82169515983,276.115239271261,272.201733915326,276.095865482371,8123.34649083404,0.0,1.0
2023-03-03,283.0,285.585,280.8,280.96,8138,274.139112804403,276.643175018535,272.007996026418,272.162986337544,8401.04126857381,0.0,1.0
2023-03-06,281.49,299.9599,279.5,283.0,11523,272.67639174315,290.567988914832,270.748699748518,274.139112804403,11895.4532486822,0.0,1.0
2023-03-07,272.99,283.95,272.3,281.49,11127,264.442531464572,275.059367776714,263.774135747841,272.67639174315,11486.6535015263,0.0,1.0
2023-03-08,273.69,278.09,270.3,271.6,21312,265.120614075749,269.382847631719,261.836756858764,263.096053136664,22000.8591196664,0.0,1.0
2023-03-09,255.9,273.56,255.0,273.56,21472,247.887628857409,264.994684447959,247.015808357324,264.994684447959,22166.0307346789,0.0,1.0
2023-03-10,245.01,257.0,243.0,255.99,26189,237.338600806384,248.953187246401,235.391535022862,247.974810907417,27035.4964097665,0.0,1.0
2023-03-13,241.38,247.76,230.0,238.87,48755,233.822258122709,240.002496778865,222.798572243861,231.390847616918,50330.8880620935,0.0,1.0
2023-03-14,240.37,256.32,240.37,251.6,12402,232.843881783725,248.294478424115,232.843881783725,243.722264245893,12802.8648086572,0.0,1.0
2023-03-15,236.11,239.9999,231.1,236.9,10244,228.717264749991,232.485369820302,223.864130632853,229.482529411177,10575.112651176,0.0,1.0
2023-03-16,242.77,242.77,230.92,231.5,13565,235.168736450618,235.168736450618,223.689766532836,224.251606410669,14003.4559852794,0.0,1.0
2023-03-17,240.0,242.4,235.6325,242.4,35489,232.485466689246,234.810321356139,228.254715540224,234.810321356139,36636.0965323687,0.0,1.0
2023-03-20,240.4,242.2431,237.5009,237.5009,22094,232.872942467062,234.658333982291,230.0646148984,230.0646148984,22808.13538804,0.0,1.0
2023-03-21,242.5,242.5,239.516,241.44,11434,234.907190300593,234.907190300593,232.01662099809,233.880379489382,11803.5765378315,0.0,1.0
2023-03-22,231.76,240.98,231.76,237.24,20927,224.503465666249,233.434782344894,224.503465666249,229.81188382232,21603.4149210425,0.0,1.0
2023-03-23,225.85,235.49,225.85,235.0,16060,218.778511049026,228.116677294377,218.778511049026,227.642019466554,16579.1008568807,0.0,1.0
2023-03-24,232.74,232.74,223.0,224.0,10947,225.452781321897,225.452781321897,216.017746132091,216.98643557663,11300.8354346372,0.0,1.0
2023-03-27,240.6,242.39,238.5,238.93,8712,233.066680355969,234.800634461693,231.032432522438,231.44896898359,8993.59443743121,0.0,1.0
2023-03-28,236.4,237.74,235.72,237.07,6905,228.998184688908,230.296228544589,228.339475866621,229.647206616748,7128.18751038364,0.0,1.0
2023-03-29,238.44,239.44,236.17,239.44,8971,230.974311155766,231.943000600305,228.775386116664,231.943000600305,9260.9659892327,0.0,1.0
2023-03-30,234.93,240.0,232.51,240.0,7460,227.574211205436,232.485466689246,225.229982749653,232.485466689246,7701.1265499583,0.0,1.0
2023-03-31,233.44,234.15,230.59,233.97,37135,226.130863933073,226.818633438696,223.370099016139,226.644269338679,38335.2995218099,0.0,1.0
2023-04-03,233.19,235.76,232.18,234.5,10139,225.888691571939,228.378223444403,224.910315232955,227.157674744284,10466.718778824,0.0,1.0
2023-04-04,225.0,230.0,224.02,230.0,10616,217.955125021168,222.798572243861,217.005809365521,222.798572243861,10959.1366560801,0.0,1.0
2023-04-05,218.99,224.0,218.99,224.0,6860,212.133301459492,216.98643557663,212.133301459492,216.98643557663,7081.73299366138,0.0,1.0
2023-04-06,217.0,218.355,217.0,218.29,5796,210.20560946486,211.51818366221,210.20560946486,211.455218848315,5983.3417538282,0.0,1.0
2023-04-10,219.18,219.42,216.04,216.6,24974,212.317352453954,212.549837920643,209.275667598103,209.818133687045,25781.2244582652,0.0,1.0
2023-04-11,222.66,226.01,219.0,219.0,29665,215.688391720948,218.933501360152,212.142988353937,212.142988353937,30623.8497459133,0.0,1.0
2023-04-12,227.6,229.05,224.41,225.87,13337,220.473717576968,221.878317271549,217.383598248891,218.797884837917,13768.0864338866,0.0,1.0
2023-04-13,233.51,235.15,229.15,235.15,11621,226.198672194191,227.787322883234,221.975186216003,227.787322883234,11996.6208628774,0.0,1.0
2023-04-14,214.2,228.51,204.624,228.185,71241,207.493279020152,221.355224971499,198.217108899251,221.040400902024,73543.6939069142,0.0,1.0
2023-04-17,205.19,217.465,202.35,216.025,31990,198.76538712486,210.656050056571,196.014309102371,209.261137256435,33023.9997765638,0.0,1.0
2023-04-18,196.92,205.96,195.8794,205.96,15264,190.754325418527,199.511277997155,189.74630718254,199.511277997155,15757.3720721935,0.0,1.0
2023-04-19,198.36,201.36,195.94,197.53,43091,192.149238218662,195.055306552278,189.805009762879,191.345225979695,44483.8128906506,0.0,1.0
2023-04-20,191.27,200.48,188.65,196.52,28960,185.281230056884,194.202859841084,182.743263712193,190.366849640711,29896.0623172644,0.0,1.0
2023-04-21,184.18,191.66,182.4,191.66,68254,178.413221895106,185.659018940254,176.688954683827,185.659018940254,70460.1463191492,0.0,1.0
2023-04-24,209.61,212.45,185.01,185.01,46696,203.04699446972,205.79807249221,179.217234134073,179.217234134073,48205.3358414013,0.0,1.0
2023-04-25,191.6,209.61,190.2,209.61,24359,185.600897573582,203.04699446972,184.244732351228,203.04699446972,25146.3460630608,0.0,1.0
2023-04-26,190.98,194.9,186.02,194.9,8403,185.000310117968,188.797572740559,180.195610473057,188.797572740559,8674.60675593827,0.0,1.0
2023-04-27,192.41,195.45,189.16,193.75,15079,186.385536023658,189.330351935055,183.237295328908,187.683579879339,15566.3923923353,0.0,1.0
2023-04-28,194.56,196.74,193.01,193.01,12690,189.078492679475,191.197073652138,187.572162171389,187.572162171389,13057.8912757961,0.63,1.0
2023-05-01,191.66,199.28,191.05,195.0,15305,186.260196890153,193.66551203313,185.667382948261,189.506096178544,15748.7018105642,0.0,1.0
2023-05-02,185.39,187.37,182.5,187.37,12537,180.166847028412,182.091062774225,177.358269500433,182.091062774225,12900.4557072227,0.0,1.0
2023-05-03,180.86,191.4977,180.76,182.49,16343,175.764474640264,186.102469508564,175.667292026839,177.34855123909,16816.7940993173,0.0,1.0
2023-05-04,176.105,184.29,173.51,178.4,26673,171.143441371911,179.097838280738,168.621552553535,173.373782350012,27446.2674546343,0.0,1.0
2023-05-05,185.09,186.5,182.0,186.25,7212,179.875299188137,181.245574037428,176.872356433308,181.002617503866,7421.08052648085,0.0,1.0
2023-05-08,182.28,183.83,177.19,177.34,17301,177.144467750898,178.650798258984,172.197872727571,172.343646647708,17802.5671365287,0.0,1.0
2023-05-09,183.57,183.99,180.01,180.02,14882,178.398123464079,178.806290440464,174.938422426153,174.948140687495,15313.4387680377,0.0,1.0
2023-05-10,186.66,186.735,184.0,185.85,25980,181.401066218908,181.473953178977,178.816008701806,180.613887050167,26733.1769381548,0.0,1.0
2023-05-11,183.9,186.09,182.0,183.53,12529,178.718826088381,180.847125322386,176.872356433308,178.359250418709,12892.2237820686,0.0,1.0
2023-05-12,186.88,186.88,181.58,184.99,11300,181.614867968443,181.614867968443,176.464189456924,179.778116574712,11627.5942802598,0.0,1.0
2023-05-15,185.9,191.07,185.9,187.63,15420,180.662478356879,185.686819470946,180.662478356879,182.34373756913,15867.0357346554,0.0,1.0
2023-05-16,182.2,187.04,182.0,187.04,8208,177.066721660158,181.770360149923,176.872356433308,181.770360149923,8445.95520817452,0.0,1.0
2023-05-17,198.01,200.71,185.0006,187.0,28117,192.431292842634,195.055223405106,179.788417931735,181.731487104553,28932.1299449614,0.0,1.0
2023-05-18,198.74,201.54,196.02,196.2,25575,193.140725920635,195.861839096533,190.497358835478,190.672287539643,26316.4357272252,0.0,1.0
2023-05-19,192.34,200.72,190.02,200.72,23350,186.921038661442,195.064941666448,184.666402029985,195.064941666448,24026.9315437226,0.0,1.0
2023-05-22,202.57,203.0,193.01,193.49,20516,196.862820014809,197.280705252536,187.572162171389,188.038638715829,21110.7720578592,0.0,1.0
2023-05-23,205.5,209.2,200.81,200.81,18547,199.710270588158,203.306027284879,195.152406018531,195.152406018531,19084.6894792901,0.0,1.0
2023-05-24,205.6,207.615,202.15,204.45,12462,199.807453201583,201.765682862095,196.454653038424,198.689853147197,12823.2814089024,0.0,1.0
2023-05-25,200.01,204.44,197.95,203.0,24329,194.374945111132,198.680134885854,192.372983274579,197.280705252536,25034.3133844637,0.0,1.0
2023-05-26,201.2,202.41,199.01,199.01,10535,195.531418210888,196.707327833329,193.403118976883,193.403118976883,10840.4164373926,0.0,1.0
2023-05-30,198.26,199.12,195.0,195.0,7996,192.674249376196,193.51001985165,189.506096178544,189.506096178544,8227.80919158912,0.0,1.0
2023-05-31,192.82,197.07,191.655,197.07,14465,187.387515205882,191.51777627644,186.255337759482,191.51777627644,14884.3496693767,0.0,1.0
2023-06-01,195.87,196.0,192.31,192.67,29509,190.351584915341,190.477922312793,186.891883877415,187.241741285744,30364.4849217863,0.0,1.0
2023-06-02,210.74,210.74,201.28,201.28,5377,204.802639531623,204.802639531623,195.609164301628,195.609164301628,5532.88269424396,0.0,1.0
2023-06-05,206.41,210.0,204.91,209.95,15001,200.594632370325,204.083488192279,199.136893168951,204.034896885566,15435.8886547059,0.0,1.0
2023-06-06,218.66,220.16,207.32,207.32,16771,212.499502514874,213.957241716248,201.478994152491,201.478994152491,17257.2020950652,0.0,1.0
2023-06-07,228.9,230.77,211.99,221.94,13087,222.451002129584,224.268317000629,206.017422199434,215.687092235211,13466.4005615716,0.0,1.0
2023-06-08,221.73,225.3,218.8,225.3,8787,215.483008747019,218.952428046287,212.635558173669,218.952428046287,9041.74079120729,0.0,1.0
2023-06-09,219.45,225.8233,217.78,225.8233,8847,213.267245160931,219.46098466234,211.644295516735,219.46098466234,9103.48022986356,0.0,1.0
2023-06-12,218.36,222.64,216.74,217.89,11222,212.2079546746,216.367370529185,210.633596337117,211.751196391503,11547.3330100066,0.0,1.0
2023-06-13,228.22,229.51,219.0,219.0,9694,221.790160358294,223.043816071476,212.829923400519,212.829923400519,9975.03530556092,0.0,1.0
2023-06-14,218.68,228.0,218.53,220.8101,12094,212.518939037559,221.57635860876,212.373165117422,214.589025886123,12444.6128518108,0.0,1.0
2023-06-15,218.0,221.24,216.8,220.05,29614,211.85809726627,215.006813941237,210.691905905171,213.850340841481,30472.5289394348,0.0,1.0
2023-06-16,215.84,219.44,214.61,219.44,29711,209.758952816292,213.257526899589,208.563606671166,213.257526899589,30572.3410319291,0.0,1.0
2023-06-20,209.2,219.29,207.96,211.52,32587,203.306027284879,213.111752979451,202.100962878411,205.560663916337,33531.7181248518,0.0,1.0
2023-06-21,205.71,210.6,204.24,207.29,45618,199.914354076351,204.666583872828,198.485769659005,201.449839368464,46940.4952103442,0.0,1.0
2023-06-22,201.52,204.01,198.96,204.01,25973,195.842402573848,198.262249648127,193.35452767017,198.262249648127,26725.9740036448,0.0,1.0
2023-06-23,202.09,204.33,198.82,201.0,35051,196.396343470369,198.573234011087,193.218472011375,195.337052984038,36067.151072335,0.0,1.0
2023-06-26,201.94,205.15,200.77,200.77,12119,196.250569550232,199.370131441171,195.113532973161,195.113532973161,12470.3376179175,0.0,1.0
2023-06-27,206.51,209.44,201.0,202.13,17139,200.69181498375,203.539265557099,195.337052984038,196.435216515739,17635.8706521568,0.0,1.0
2023-06-28,205.71,206.58,203.29,203.29,15119,199.914354076351,200.759842813147,197.562534831468,197.562534831468,15557.3095507298,0.0,1.0
2023-06-29,214.0,216.06,207.8,207.8,17299,207.970792729274,209.972754565827,201.945470696931,201.945470696931,17800.5091552402,0.0,1.0
2023-06-30,213.18,214.4,210.3001,214.4,9349,207.17389529919,208.359523182974,204.375133215167,208.359523182974,9620.03353328749,0.0,1.0
2023-07-03,215.67,216.27,213.0,213.0,2780,209.59374237347,210.176838054019,206.998966595025,206.998966595025,2860.59399107276,0.0,1.0
2023-07-05,210.53,214.05,210.53,213.38,18552,204.598556043431,208.019384035987,204.598556043431,207.36826052604,19089.8344325114,0.0,1.0
2023-07-06,206.96,210.31,201.99,210.31,20185,201.129136744162,204.384754293896,196.299160856945,204.384754293896,20770.1761546056,0.0,1.0
2023-07-07,209.83,211.75,207.81,208.0,27290,203.918277749456,205.784183927214,201.955188958273,202.139835923781,28081.1546821495,0.0,1.0
2023-07-10,214.0,214.0,211.3,212.01,6043,207.970792729274,207.970792729274,205.346862166802,206.036858722119,6218.19046332831,0.0,1.0
2023-07-11,209.65,215.42,209.65,213.01,10328,203.743349045291,209.350785839908,203.743349045291,207.008684856368,10627.4153740286,0.0,1.0
2023-07-12,211.3,215.65,211.3,212.5,16964,205.346862166802,209.574305850785,205.346862166802,206.513053527901,17455.7972894095,0.0,1.0
2023-07-13,214.56,217.56,212.0,213.27,19307,208.515015364454,211.430493767201,206.027140460776,207.261359651273,19866.7223689358,0.0,1.0
2023-07-14,208.34,218.04,206.265,217.66,20620,202.470256809425,211.89697031164,200.453717580859,211.527676380626,21217.7870848634,0.0,1.0
2023-07-17,212.01,214.97,205.0,205.18,11603,206.036858722119,208.913464079496,199.224357521034,199.399286225199,11939.3784454738,0.0,1.0
2023-07-18,215.61,217.04,214.445,215.5,8282,209.535432805415,210.925144177391,208.403255359015,209.428531930648,8522.10051585057,0.0,1.0
2023-07-19,219.35,220.72,217.0,217.0,10482,213.170062547506,214.501464351427,210.886271132021,210.886271132021,10785.8799332463,0.0,1.0
2023-07-20,219.0,221.99,216.0,221.99,11574,212.829923400519,215.735683541923,209.914444997772,215.735683541923,11909.53771679,0.0,1.0
2023-07-21,215.0,220.4,215.0,220.4,6633,208.942618863523,214.190479988468,208.942618863523,214.190479988468,6825.29494344807,0.0,1.0
2023-07-24,216.5,219.7175,216.0475,216.1,5744,210.400358064897,213.527208651843,209.960606739149,210.011627611197,5910.52226069133,0.0,1.0
2023-07-25,210.0,215.9,210.0,215.59,7017,204.083488192279,209.817262384347,204.083488192279,209.51599628273,7220.42735084802,0.0,1.0
2023-07-26,222.89,223.0657,219.0,219.67,6147,216.610327062748,216.781076914535,212.829923400519,213.481046910466,6325.20549033244,0.0,1.0
2023-07-27,218.99,223.7,218.99,223.0,7123,212.820205139177,217.397506231489,212.820205139177,216.717227937515,7329.50035914072,0.0,1.0
2023-07-28,220.0,223.84,218.58,221.1405,2271,214.413999999345,218.156498908424,213.030055090258,215.525541667523,2330.16500788907,0.63,1.0
2023-07-31,222.45,224.16,220.5,220.5,5983,216.801792272065,218.468373817514,214.901304544798,214.901304544798,6138.87152893011,0.0,1.0
2023-08-01,226.61,229.99,223.18,223.18,6741,220.856166090234,224.150344817497,217.513256908426,217.513256908426,6916.61925062978,0.0,1.0
2023-08-02,220.33,224.5,220.16,223.0,7474,214.735620999344,218.799740908422,214.56993745389,217.337827272063,7668.71566224698,0.0,1.0
2023-08-03,222.54,222.92,219.75,221.31,4901,216.889507090246,217.259858544791,214.170347726618,215.690737908432,5028.68282856202,0.0,1.0
2023-08-04,226.0,226.99,224.41,224.41,5206,220.261654544782,221.226517544779,218.712026090241,218.712026090241,5341.62881156779,0.0,1.0
2023-08-07,222.27,222.27,222.26,222.26,2322,216.626362635702,216.626362635702,216.616616544793,216.616616544793,2382.49368045725,0.0,1.0
2023-08-08,218.99,218.99,216.94,216.94,2699,213.42964481753,213.42964481753,211.431696181172,211.431696181172,2769.31543650048,0.0,1.0
2023-08-09,219.49,219.61,215.01,219.42,5462,213.916949362983,214.033902453891,209.550700635723,213.848726726619,5604.29822681201,0.0,1.0
2023-08-10,216.97,217.43,213.45,215.58,12994,211.460934453899,211.909254635716,208.03031045391,210.10622781754,13332.5249284503,0.0,1.0
2023-08-11,213.0,214.49,209.76,209.76,3328,207.591736363002,209.043903908452,204.434002908466,204.434002908466,3414.70239817473,0.0,1.0
2023-08-14,206.78,207.91,206.4877,206.4877,6007,201.529667817566,202.63097609029,201.244789580294,201.244789580294,6163.49678660926,0.0,1.0
2023-08-15,202.99,205.75,201.0,205.75,10643,197.835899363032,200.525820453933,195.896427272129,200.525820453933,10920.2757282974,0.0,1.0
2023-08-16,200.0,204.01,200.0,203.31,6007,194.921818181223,198.830000635756,194.921818181223,198.147774272122,6163.49678660925,0.0,1.0
2023-08-17,199.01,200.23,199.01,199.65,3697,193.956955181226,195.145978272131,193.956955181226,194.580704999405,3793.31573499157,0.0,1.0
2023-08-18,202.0,203.7,197.81,197.81,4237,196.871036363035,198.527871817575,192.787424272138,192.787424272138,4347.38403277233,0.0,1.0
2023-08-21,195.77,203.0,195.77,203.0,2836,190.79922172669,197.845645453941,190.79922172669,197.845645453941,2909.88461575226,0.0,1.0
2023-08-22,187.0,195.36,187.0,195.36,6195,182.251899999443,190.399631999418,182.251899999443,190.399631999418,6356.39463842923,0.0,1.0
2023-08-23,190.1,190.1,184.5,186.5,22991,185.273188181252,185.273188181252,179.815377272178,181.76459545399,23589.9708042173,0.0,1.0
2023-08-24,190.78,208.28,188.6325,191.15,12673,185.935922363068,202.991581453925,183.842949340347,186.296527726704,13003.1621069917,0.0,1.0
2023-08-25,191.22,192.15,190.18,190.18,2094,186.364750363067,187.27113681761,185.351156908525,185.351156908525,2148.55373250537,0.0,1.0
2023-08-28,191.52,193.0,191.5,191.5,2650,186.657133090339,188.09955454488,186.637640908521,186.637640908521,2719.03886873889,0.0,1.0
2023-08-29,198.54,198.54,191.5,192.0,13788,193.4988889085,193.4988889085,186.637640908521,187.124945453974,14147.2105366686,0.0,1.0
2023-08-30,198.38,198.5,196.75,196.75,6494,193.342951453955,193.459904544863,191.754338635778,191.754338635778,6663.18430701523,0.0,1.0
2023-08-31,199.19,200.0,197.045,197.2,14705,194.132384817589,194.921818181223,192.041848317595,192.192912726685,15088.1005904926,0.0,1.0
2023-09-01,202.2,206.755,200.99,202.11,11616,197.065958181216,201.505302590293,195.88668118122,196.978243363035,11918.624716706,0.0,1.0
2023-09-05,202.92,202.92,201.0,202.6,8460,197.767676726668,197.767676726668,195.896427272129,197.455801817578,8680.40333189853,0.0,1.0
2023-09-06,195.8,202.99,195.0,202.99,15648,190.828459999417,197.835899363032,190.048772726692,197.835899363032,16055.6680068023,0.0,1.0
2023-09-07,199.22,201.62,196.68,196.68,21117,194.161623090316,196.500684908491,191.686115999414,191.686115999414,21667.1486004374,0.0,1.0
2023-09-08,199.02,200.16,198.5618,199.98,4871,193.966701272135,195.077755635768,193.520135386681,194.902325999404,4997.90125646307,0.0,1.0
2023-09-11,201.01,203.4,201.01,201.81,6170,195.906173363038,198.235489090303,195.906173363038,196.685860635763,6330.74332834678,0.0,1.0
2023-09-12,206.55,207.23,203.28,203.3594,5874,201.305507726658,201.968241908474,198.118535999395,198.195919961213,6027.03181697066,0.0,1.0
2023-09-13,200.0,205.5,199.29,205.11,12942,194.921818181223,200.282168181206,194.229845726679,199.902070635753,13279.1702034788,0.0,1.0
2023-09-14,197.4,201.56,196.05,201.56,8707,192.387834544867,196.442208363036,191.072112272143,196.442208363036,8933.83827551303,0.0,1.0
2023-09-15,195.45,197.01,190.04,196.02,34542,190.4873468176,192.007736999413,185.214711635798,191.042873999416,35441.902114709,0.0,1.0
2023-09-18,189.99,192.44,189.0,192.44,10889,185.165981181252,187.553773453972,184.201118181255,187.553773453972,11172.6846195086,0.0,1.0
2023-09-19,188.51,189.7,187.8475,189.0,10951,183.723559726711,184.88334454489,183.077881203986,184.201118181255,11236.2998685131,0.0,1.0
2023-09-20,190.9,193.5,189.395,190.96,12991,186.052875453977,188.586859090333,184.586088772163,186.111351999431,13329.4467712404,0.0,1.0
2023-09-21,185.03,187.79,185.03,187.01,5536,180.331920090358,183.021841181259,180.331920090358,182.261646090352,5680.22610465605,0.0,1.0
2023-09-22,184.5,189.83,181.0,185.03,21950,179.815377272178,185.010043726707,176.404245454006,180.331920090358,22521.8502523844,0.0,1.0
2023-09-25,188.95,189.5,184.9,184.9,8320,184.15238772671,184.688422726708,180.20522090854,180.20522090854,8536.75599543683,0.0,1.0
2023-09-26,184.99,189.0,184.115,188.69,8052,180.292935726722,184.201118181255,179.440152772179,183.898989363074,8261.77395135304,0.0,1.0
2023-09-27,183.5,185.0,182.5,184.39,5271,178.840768181272,180.302681817631,177.866159090366,179.708170272178,5408.32221778215,0.0,1.0
2023-09-28,182.46,185.12,182.24,183.35,13715,177.827174726729,180.41963490854,177.61276072673,178.694576817636,14072.3087112279,0.0,1.0
2023-09-29,186.75,186.75,183.0,183.0,15669,182.008247726717,182.008247726717,178.353463635819,178.353463635819,16077.2151072716,0.0,1.0
2023-10-02,177.91,183.0,177.65,183.0,12412,173.392703363107,178.353463635819,173.139304999471,178.353463635819,12735.362429731,0.0,1.0
2023-10-03,171.99,176.81,170.56,176.78,27888,167.623017544942,172.32063336311,166.229326544947,172.291395090383,28614.5494231662,0.0,1.0
2023-10-04,171.1,172.0,169.0,171.68,13659,166.755615454036,167.632763635851,164.708936363133,167.320888726761,14014.8497766432,0.0,1.0
2023-10-05,174.26,174.28,169.375,171.1,18566,169.835380181299,169.854872363117,165.074414772223,166.755615454036,19049.6889196251,0.0,1.0
2023-10-06,179.43,180.4,172.5,174.0,19195,174.874109181284,175.819479999463,168.120068181305,169.581981817664,19695.0758812993,0.0,1.0
2023-10-09,181.02,181.5,177.5,178.01,13921,176.423737635825,176.891549999459,172.993113635835,173.490164272197,14283.6755063072,0.0,1.0
2023-10-10,183.49,185.0,183.0,184.08,12379,178.831022090363,180.302681817631,178.353463635819,179.406041453997,12701.5027004222,0.0,1.0
2023-10-11,181.6,185.89,181.06,184.5,26488,176.98901090855,181.170083908537,176.462721999461,179.815377272178,27178.0760585494,0.0,1.0
2023-10-12,179.65,182.59,179.01,182.59,8858,175.088523181283,177.953873908547,174.464773363103,177.953873908547,9088.772188411,0.0,1.0
2023-10-13,176.53,180.0,175.88,179.95,8328,172.047742817656,175.4296363631,171.414246908567,175.380905908555,8544.96441466322,0.0,1.0
2023-10-16,156.93,175.67,156.213,175.0,44187,152.945404635896,171.209578999477,152.246609917717,170.55659090857,45338.1775445154,0.0,1.0
2023-10-17,161.24,166.12,157.97,157.97,19802,157.145969817702,161.902062181323,153.958998090439,153.958998090439,20317.8896901009,0.0,1.0
2023-10-18,152.0,160.57,152.0,160.57,11679,148.140581817729,156.492981726795,148.140581817729,156.492981726795,11983.2660181138,0.0,1.0
2023-10-19,155.25,158.0,153.0,153.1154,14958,151.308061363174,153.988236363166,149.115190908635,149.227660797726,15347.6918485269,0.0,1.0
2023-10-20,154.65,158.785,153.67,157.74,25255,150.72329590863,154.753304499527,149.768178999542,153.73483799953,25912.9534452834,0.0,1.0
2023-10-23,152.11,157.385,152.11,154.77,11420,148.247788817729,153.388851772259,148.247788817729,150.840248999539,11717.5184456597,0.0,1.0
2023-10-24,156.21,157.955,152.365,152.73,22913,152.243686090444,153.944378954075,148.49631413591,148.852046454091,23509.9387167601,0.0,1.0
2023-10-25,155.0,159.68,154.33,156.01,21299,151.064409090448,155.625579635888,150.41142099954,152.048764272263,21853.8901378376,0.0,1.0
2023-10-26,153.4,157.989,153.4,155.38,29330,149.505034544998,153.977515663166,149.505034544998,151.434760544992,30094.1169887214,0.0,1.0
2023-10-27,152.42,154.235,151.0,152.7,11590,149.163921363181,150.940148349627,147.774256172683,149.437939851448,11842.9965091817,0.63,1.0
2023-10-30,150.66,152.25,150.0,152.01,16220,147.441519436929,148.997552995304,146.795618714585,148.762680005361,16574.0641396831,0.0,1.0
2023-10-31,148.58,153.25,147.14,152.99,17493,145.405953524087,149.976190453401,143.996715584427,149.721744714296,17874.8522808555,0.0,1.0
2023-11-01,150.5,150.5,147.005,147.495,15912,147.284937443634,147.284937443634,143.864599527584,144.344131882052,16259.3408502242,0.0,1.0
2023-11-02,157.62,157.63,150.52,150.52,42120,154.252836145286,154.262622519867,147.304510192796,147.304510192796,43039.4316623584,0.0,1.0
2023-11-03,163.94,169.15,160.78,160.78,13871,160.437824880461,165.536526037147,157.345330512873,157.345330512873,14173.7881431285,0.0,1.0
2023-11-06,166.03,167.63,160.77,164.02,15570,162.483177167884,164.04899710084,157.335544138293,160.516115877109,15909.8753794615,0.0,1.0
2023-11-07,164.82,167.04,164.18,165.4,8212,161.299025843586,163.471601000562,160.672697870404,161.866635569283,8391.25861375326,0.0,1.0
2023-11-08,162.39,163.93,160.0,163.93,6809,158.92093682041,160.42803850588,156.581993295558,160.42803850588,6957.63272053651,0.0,1.0
2023-11-09,157.86,163.6425,157.86,163.6425,2628,154.48770913523,160.146680236677,154.48770913523,160.146680236677,2685.36624901893,0.0,1.0
2023-11-10,159.64,160.0,153.12,153.12,5420,156.229683810643,156.581993295558,149.848967583849,149.848967583849,5538.31243138608,0.0,1.0
2023-11-13,160.51,160.51,155.74,157.62,6421,157.081098399187,157.081098399187,152.412997724063,154.252836145286,6561.16312212733,0.0,1.0
2023-11-14,170.49,171.38,162.5,162.5,38686,166.847900230998,167.718887568704,159.028586940801,159.028586940801,39530.4713506645,0.0,1.0
2023-11-15,170.0,172.16,169.6,170.0,11371,166.36836787653,168.48222478602,165.976912893291,166.36836787653,11619.2159884301,0.0,1.0
2023-11-16,162.95,165.01,160.37,165.01,25561,159.468973796944,161.484966960625,156.944089155054,161.484966960625,26118.9675384982,0.0,1.0
2023-11-17,167.0,170.53,162.3,166.83,17786,163.432455502238,166.887045729322,158.832859449181,163.266087134362,18174.2481373862,0.0,1.0
2023-11-20,165.21,168.0,165.21,167.0,9735,161.680694452244,164.411092960336,161.680694452244,163.432455502238,9947.50397039551,0.0,1.0
2023-11-21,163.1,165.6467,163.1,164.06,4255,159.615769415659,162.108065430195,159.615769415659,160.555261375432,4347.88180729665,0.0,1.0
2023-11-22,164.39,166.72,162.57,165.0,12132,160.878211736604,163.158437013971,159.097091562868,161.475180586044,12396.8277523203,0.0,1.0
2023-11-24,164.84,165.0,163.12,163.12,3393,161.318598592748,161.475180586044,159.635342164821,159.635342164821,3467.06532835665,0.0,1.0
2023-11-27,159.02,162.7,156.9,162.7,21397,155.622928586622,159.22431443242,153.548217175456,159.22431443242,21864.0721576325,0.0,1.0
2023-11-28,158.54,160.55,157.5,160.55,17301,155.153182606736,157.120243897511,154.135399650315,157.120243897511,17678.6611393746,0.0,1.0
2023-11-29,163.98,166.75,159.13,159.13,36883,160.476970378785,163.187796137714,155.730578707013,155.730578707013,37688.1139126961,0.0,1.0
2023-11-30,163.0,163.98,161.0,163.98,13439,159.517905669849,160.476970378785,157.560630753655,160.476970378785,13732.3580747966,0.0,1.0
2023-12-01,169.17,170.48,163.0,163.0,23590,165.556098786309,166.838113856417,159.517905669849,159.517905669849,24104.942851734,0.0,1.0
2023-12-04,176.2,176.2,156.75,156.75,8248,172.435920116733,172.435920116733,153.401421556742,153.401421556742,8428.04445278089,0.0,1.0
2023-12-05,170.63,176.2,168.98,176.2,21239,166.984909475131,172.435920116733,165.370157669271,172.435920116733,21702.6231974556,0.0,1.0
2023-12-06,170.83,178.7,170.83,175.47,17309,167.180636966751,174.882513761976,167.180636966751,171.721514772322,17686.8357702697,0.0,1.0
2023-12-07,173.56,174.8,171.2601,174.8,4018,169.852317227356,171.065827675397,167.601548937478,171.065827675397,4105.70836703124,0.0,1.0
2023-12-08,175.51,175.87,170.2501,173.37,4094,171.760660270646,172.112969755561,166.6131251048,169.666376110318,4183.36736053406,0.0,1.0
2023-12-11,174.89,175.89,174.145,175.89,4916,171.153905046625,172.132542504723,170.424820140343,172.132542504723,5023.31068499891,0.0,1.0
2023-12-12,174.75,176.22,173.52,174.87,5089,171.016895802492,172.455492865895,169.813171729032,171.134332297464,5200.08707810402,0.0,1.0
2023-12-13,189.6,192.34,179.8802,180.4999,15849,185.549662055236,188.231128690422,176.037501690022,176.643963322805,16194.9656319258,0.0,1.0
2023-12-14,202.96,205.9,194.82,194.82,12943,198.624258495415,201.501452622221,190.658149586503,190.658149586503,13225.5309593044,0.0,1.0
2023-12-15,197.79,205.41,197.79,203.78,29432,193.564702837052,201.021920267753,193.564702837052,199.426741211055,30074.4670628331,0.0,1.0
2023-12-18,191.16,191.16,191.16,191.16,3611,187.076336489867,187.076336489867,187.076336489867,187.076336489867,3689.82402024635,0.0,1.0
2023-12-19,198.04,201.0,192.06,192.06,7870,193.809362201576,196.706129077544,187.957110202155,187.957110202155,8041.79314299052,0.0,1.0
2023-12-20,193.44,200.1994,190.315,194.63,8892,189.307629894329,195.922631928592,186.249387837775,190.472208469465,9086.10223983121,0.0,1.0
2023-12-21,200.79,201.0982,194.0,200.32,11339,196.500615211344,196.802231275929,189.855666870864,196.040655606038,11586.51746485,0.0,1.0
2023-12-22,204.5,204.5,199.845,203.0,5932,200.131360180885,200.131360180885,195.575802813442,198.663403993739,6061.4888086683,0.0,1.0
2023-12-26,203.08,205.58,202.0,203.0,14502,198.741694990387,201.18828863563,197.684766535642,198.663403993739,14818.5621549743,0.0,1.0
2023-12-27,201.5,206.0,201.3,206.0,16976,197.195447806593,201.59931636803,196.999720314973,201.59931636803,17346.5667592639,0.0,1.0
2023-12-28,199.0,203.29,196.43,202.63,5354,194.74885416135,198.947208856587,192.23375589404,198.301308134243,5470.87172650205,0.0,1.0
2023-12-29,194.4,194.67,192.0,192.0,11448,190.863663452704,191.128751874166,188.507321928596,188.507321928596,11660.1094191586,0.63,1.0
2024-01-02,198.05,198.05,194.95,195.305,10331,194.447266187284,194.447266187284,191.403658385312,191.752200569086,10522.413557768,0.0,1.0
2024-01-03,194.06,196.88,190.14,196.88,11846,190.529848403455,193.298549694281,186.681157247413,193.298549694281,12065.4835935844,0.0,1.0
2024-01-04,196.6,197.47,194.33,196.365,11752,193.023643183136,193.877816985625,190.794936824917,192.792918075567,11969.7419543984,0.0,1.0
2024-01-05,199.99,200.01,196.1,199.89,13134,196.351975585937,196.371611765305,192.532738698947,196.2537946891,13377.3477560474,0.0,1.0
2024-01-08,199.78,202.0,196.98,199.5,17326,196.145795702578,198.325411612377,193.396730591119,195.870889191432,17647.0174525107,0.0,1.0
2024-01-09,199.0,199.0,196.965,198.0,9048,195.379984707243,195.379984707243,193.382003456594,194.398175738865,9215.64203568725,0.0,1.0
2024-01-10,198.18,198.41,197.485,198.0,20854,194.574901353173,194.8007174159,193.89254412015,194.398175738865,21240.3845062137,0.0,1.0
2024-01-11,196.63,198.0,195.91,198.0,15709,193.053097452187,194.398175738865,192.346194994955,194.398175738865,16000.0575528969,0.0,1.0
2024-01-12,196.54,196.54,191.94,194.4,15637,192.964734645033,192.964734645033,188.448413390494,190.863663452704,15926.7235313927,0.0,1.0
2024-01-16,191.2,197.54,191.2,195.94,20935,187.721874753894,193.946543613411,187.721874753894,192.375649264006,21322.8852804059,0.0,1.0
2024-01-17,188.49,190.28,187.86,188.63,12923,185.061172449589,186.818610502986,184.442632799511,185.198625705162,13162.4383319171,0.0,1.0
2024-01-18,186.19,192.59,185.0,190.51,15931,182.80301182232,189.086589219939,181.63465914995,187.044426565713,16226.1707858679,0.0,1.0
2024-01-19,187.99,189.04,180.91,188.32,20957,184.5702679654,185.601167382197,177.619060469283,184.894264924965,21345.2928980877,0.0,1.0
2024-01-22,180.31,182.99,164.0,180.0,52887,177.029975088256,179.66122312351,161.016670814009,176.725614308059,53866.8943790221,0.0,1.0
2024-01-23,188.11,189.0,182.99,184.54,10203,184.688085041605,185.561895023462,179.66122312351,181.183027024496,10392.0419639829,0.0,1.0
2024-01-24,191.41,191.97,188.09,191.35,7152,187.928054637253,188.477867659545,184.668448862238,187.869146099151,7284.51280274483,0.0,1.0
2024-01-25,186.95,195.01,185.9,195.01,14391,183.549186638287,191.462566923414,182.51828722149,191.462566923414,14657.6375481405,0.0,1.0
2024-01-26,189.51,189.51,185.62,187.26,7539,186.062617597335,186.062617597335,182.243380710344,183.853547418484,7678.68316832958,0.0,1.0
2024-01-29,191.7,191.7,188.2,189.01,22273,188.212779238083,188.212779238083,184.77644784876,185.571713113146,22685.6758466912,0.0,1.0
2024-01-30,193.91,196.09,189.01,191.9,16077,190.382577058199,192.522920609263,185.571713113146,188.409141031759,16374.8758850291,0.0,1.0
2024-01-31,184.86,193.5,178.82,192.93,13722,181.497205894377,189.980035381163,175.567079725373,189.420404269188,13976.2422649978,0.0,1.0
2024-02-01,179.15,187.76,174.375,186.1,32176,175.891076684938,184.344451902673,171.202938860932,182.714649015165,32772.1593877401,0.0,1.0
2024-02-02,176.3,182.38,176.0,176.0,17176,173.09292112506,179.062319652799,172.798378434547,172.798378434547,17494.2382410438,0.0,1.0
2024-02-05,170.65,176.0,170.65,173.01,20608,167.545700453724,172.798378434547,167.545700453724,169.862769619096,20989.8265994079,0.0,1.0
2024-02-06,168.31,173.47,167.62,172.12,18890,165.248267467719,170.31440174455,164.570819279538,168.98895963724,19239.9953640729,0.0,1.0
2024-02-07,165.1,169.09,158.7,167.88,26860,162.096660679225,166.014078463054,155.813083281605,164.826089611316,27357.664133351,0.0,1.0
2024-02-08,161.99,168.98,161.66,165.15,17385,159.043234787569,165.906079476532,158.719237828005,162.145751127644,17707.1106090211,0.0,1.0
2024-02-09,165.68,165.68,150.11,161.79,38564,162.666109880885,162.666109880885,147.379344243237,158.846872993894,39278.5167400798,0.0,1.0
2024-02-12,172.32,173.0,167.23,167.23,19442,169.185321430915,169.852951529412,164.187913781871,164.187913781871,19802.2228622714,0.0,1.0
2024-02-13,157.22,168.74,154.2,168.74,19914,154.360006008406,165.670445324122,151.394942923904,165.670445324122,20282.9681143541,0.0,1.0
2024-02-14,162.0,162.0,157.82,160.88,6068,159.053052877253,159.053052877253,154.949091389433,157.95342683267,6180.42836787691,0.0,1.0
2024-02-15,170.99,173.2,165.2,165.2,8016,167.879515502972,170.049313323088,162.194841576063,162.194841576063,8164.52106079455,0.0,1.0
2024-02-16,163.87,170.0752,163.87,167.56,5968,160.88903564812,166.9813566587,160.88903564812,164.511910741435,6078.57556023227,0.0,1.0
2024-02-20,165.48,166.46,164.03,165.06,8442,162.469748087209,163.431920876219,161.046125083061,162.05738832049,8598.41402136071,0.0,1.0
2024-02-21,163.325,166.05,161.81,166.05,14021,160.353949760354,163.029379199184,158.866509173261,163.029379199184,14280.7821598553,0.0,1.0
2024-02-22,162.34,166.4181,161.765,166.4181,26886,159.386867926502,163.390783080444,158.822327769684,163.390783080444,27384.1458633385,0.0,1.0
2024-02-23,166.36,166.36,163.23,163.74,9045,163.333739979382,163.333739979382,160.260677908358,160.761400482231,9212.58645145789,0.0,1.0
2024-02-26,163.53,167.45,161.4974,167.45,11258,160.555220598872,164.403911754914,158.559595689746,164.403911754914,11466.5890846338,0.0,1.0
2024-02-27,163.67,165.0,162.56,165.0,11148,160.692673854445,161.998479782387,159.602865899545,161.998479782387,11354.5509962247,0.0,1.0
2024-02-28,164.82,166.61,163.16,164.0,12718,161.821754168079,163.579192221476,160.191951280572,161.016670814009,12953.6400762457,0.0,1.0
2024-02-29,167.98,168.175,164.69,168.0,6832,164.924270508154,165.115723256988,161.69411900219,164.943906687522,6958.58381828198,0.0,1.0
2024-03-01,166.97,168.47,164.51,168.04,10141,163.932643450092,165.405356902659,161.517393387882,164.983179046257,10328.8932232432,0.0,1.0
2024-03-04,165.56,169.3775,162.6,166.57,7399,162.548292804679,166.296348541463,159.64213825828,163.539919862741,7536.0892376271,0.0,1.0
2024-03-05,169.93,171.86,165.99,165.99,9359,166.838797996492,168.733689305461,162.970470661082,162.970470661082,9532.40426746205,0.0,1.0
2024-03-06,171.79,174.0,168.5,172.0,21316,168.664962677675,170.83476049779,165.434811171711,168.871142561034,21710.9444775319,0.0,1.0
2024-03-07,172.99,174.0,170.55,173.7,8331,169.843133439729,170.83476049779,167.447519556886,170.540217807277,8485.35740487513,0.0,1.0
2024-03-08,173.0,175.51,172.9,175.51,4959,169.852951529412,172.317292040041,169.754770632574,172.317292040041,5050.88073109783,0.0,1.0
2024-03-11,168.26,174.87,168.14,173.5,15238,165.1991770193,171.688934300279,165.081359943095,170.343856013601,15520.3308288906,0.0,1.0
2024-03-12,167.72,169.5,164.96,169.5,15749,164.669000176376,166.416620140089,161.959207423652,166.416620140089,16040.7986759547,0.0,1.0
2024-03-13,164.765,166.985,164.0,166.11,10239,161.767754674819,163.947370584618,161.016670814009,163.088287737287,10428.7089747349,0.0,1.0
2024-03-14,163.5,164.9,160.86,163.695,24418,160.52576632982,161.90029888555,157.933790653302,160.717219078654,24870.4185706688,0.0,1.0
2024-03-15,165.35,170.13,161.65,161.65,20514,162.34211292132,167.035159790167,158.709419738321,158.709419738321,20894.0849602219,0.0,1.0
2024-03-18,163.45,167.02,162.5,166.0,23417,160.476675881401,163.981733898511,159.543957361442,162.980288750766,23850.871966146,0.0,1.0
2024-03-19,163.63,165.08,163.475,163.835,12749,160.653401495709,162.077024499858,160.501221105611,160.854672334227,12985.2144466155,0.0,1.0
2024-03-20,172.11,173.81,162.02,162.02,21462,168.979141547556,170.648216793799,159.072689056621,159.072689056621,21859.6495766931,0.0,1.0
2024-03-21,171.09,174.38,170.0,174.0019,12510,167.97769639981,171.207847905774,166.907524624278,170.83662593483,12741.7862363448,0.0,1.0
2024-03-22,166.97,170.17,163.77,163.77,12550,163.932643450092,167.074432148902,160.790854751282,160.790854751282,12782.5273594026,0.0,1.0
2024-03-25,168.0,171.446,167.005,171.446,5974,164.943906687522,168.327220392553,163.967006763986,168.327220392553,6084.68672869093,0.0,1.0
2024-03-26,166.71,168.61,166.71,167.5846,6929,163.677373118314,165.542810158232,163.677373118314,164.536063242058,7057.38104169727,0.0,1.0
2024-03-27,173.79,173.79,167.305,169.15,11049,170.628580614431,170.628580614431,164.261549454499,166.072987001157,11253.7167166565,0.0,1.0
2024-03-28,174.46,177.0,173.61,173.62,19278,171.286392623244,173.780187402925,170.451855000123,170.461673089807,19635.1842577342,0.0,1.0
2024-04-01,173.79,177.03,170.22,174.49,14352,170.628580614431,173.809641671976,167.123522597321,171.315846892296,14617.9149531591,0.0,1.0
2024-04-02,172.18,172.18,168.8,170.55,12376,169.047868175342,169.047868175342,165.729353862224,167.447519556886,12605.303474101,0.0,1.0
2024-04-03,172.4,173.6,170.53,172.05,15130,169.263866148385,170.442036910439,167.427883377518,168.920233009453,15410.3297966344,0.0,1.0
2024-04-04,171.4,173.76,169.97,173.25,8091,168.282057180007,170.59912634538,166.878070355227,170.098403771507,8240.91066652803,0.0,1.0
2024-04-05,165.0,170.72,163.18,170.72,18950,161.998479782387,167.61442708151,160.211587459939,167.61442708151,19301.1070486598,0.0,1.0
2024-04-08,169.29,169.29,167.61,169.0,13810,166.21044025673,166.21044025673,164.561001189854,165.9257156559,14065.8727357251,0.0,1.0
2024-04-09,167.15,170.0,166.515,169.96,5436,164.1093690644,166.907524624278,163.48592036948,166.868252265543,5536.71862356277,0.0,1.0
2024-04-10,164.67,166.4699,160.0,160.0,40887,161.674482822823,163.441640785006,157.089434940497,157.089434940497,41644.5574616649,0.0,1.0
2024-04-11,164.07,166.47,163.37,166.47,43076,161.085397441796,163.441738965903,160.398131163931,163.441738965903,43874.1154210061,0.0,1.0
2024-04-12,165.16,166.6,163.475,164.89,19343,162.155569217328,163.569374131792,160.501221105611,161.890480795866,19701.3885827032,0.0,1.0
2024-04-15,165.13,166.77,163.22,165.08,19826,162.126114948277,163.736281656417,160.250859818674,162.077024499858,20193.3376436268,0.0,1.0
2024-04-16,166.03,166.28,162.8356,164.72,19185,163.009743019817,163.255195261911,159.87345245123,161.723573271242,19540.4611466246,0.0,1.0
2024-04-17,164.96,168.0,163.73,167.0,31110,161.959207423652,164.943906687522,160.751582392547,163.962097719144,31686.4084582483,0.0,1.0
2024-04-18,167.33,167.4,163.5,166.01,38317,164.286094678708,164.354821306495,160.52576632982,162.990106840449,39026.9403051977,0.0,1.0
2024-04-19,170.63,171.42,166.45,166.45,32986,167.526064274356,168.301693359375,163.422102786536,163.422102786536,33597.1671296618,0.0,1.0
2024-04-22,173.68,173.83,169.5,170.52,6040,170.520581627909,170.667852973166,166.416620140089,167.418065287835,6151.90958173642,0.0,1.0
2024-04-23,175.19,179.398,173.02,175.5,14970,172.00311317016,176.134565309095,169.87258770878,172.307473950358,15247.365304403,0.0,1.0
2024-04-24,177.01,177.265,174.55,175.17,12975,173.790005492609,174.040366779545,171.374755430398,171.983476990793,13215.4017918923,0.0,1.0
2024-04-25,172.5,176.0,169.46,175.0,26269,169.362047045223,172.798378434547,166.377347781354,171.816569466169,26755.7140401712,0.0,1.0
2024-04-26,172.85,175.1,172.25,175.01,11796,169.705680184156,171.914750363006,169.116594803129,171.826387555852,12014.557189762,0.0,1.0
2024-04-29,175.0,175.0,172.52,172.52,7708,171.816569466169,171.816569466169,169.381683224591,169.381683224591,7850.81441324901,0.0,1.0
2024-04-30,168.9,171.8,168.9,171.8,9979,165.827534759062,168.674780767359,165.827534759062,168.674780767359,10163.8916748589,0.0,1.0
2024-05-01,174.28,175.885,168.66,168.66,5253,171.109667008936,172.685470403183,165.591900606651,165.591900606651,5350.32798557307,0.0,1.0
2024-05-02,176.7,177.01,175.66,176.02,6215,173.485644712411,173.790005492609,172.464563385298,172.818014613914,6330.15199511454,0.0,1.0
2024-05-03,177.63,177.63,176.27,176.27,2908,175.017266703081,175.017266703081,173.677270741159,173.677270741159,2951.41187912808,0.63,1.0
2024-05-06,181.35,181.81,179.945,181.0,6475,178.682549775397,179.135783703694,177.298215711794,178.337697873432,6571.66159468854,0.0,1.0
2024-05-07,178.75,184.0,178.75,184.0,9656,176.12079278937,181.293571318848,176.12079278937,181.293571318848,9800.14893564672,0.0,1.0
2024-05-08,177.45,177.45,176.2322,177.0,4839,174.839914296356,174.839914296356,173.640026735747,174.396533279544,4911.2386805711,0.0,1.0
2024-05-09,181.52,181.52,177.5,179.395,9691,178.850049270637,178.850049270637,174.88917885378,176.756305580134,9835.67143075317,0.0,1.0
2024-05-10,181.52,183.0,180.0,182.07,7689,178.850049270637,180.308280170376,177.35240672496,179.391959402297,7803.78471066568,0.0,1.0
2024-05-13,181.8,183.49,180.55,181.59,7811,179.125930792209,180.791072833127,177.894316856619,178.91901965103,7927.60597932236,0.0,1.0
2024-05-14,187.57,187.57,181.29,181.29,4808,184.811060718893,184.811060718893,178.623432306489,178.623432306489,4879.77589919112,0.0,1.0
2024-05-15,187.56,187.795,185.55,187.09,7725,184.801207807408,185.032751227299,182.820772598979,184.338120967626,7840.32213420371,0.0,1.0
2024-05-16,186.51,186.51,184.24,186.04,5653,183.766652101513,183.766652101513,181.530041194481,183.303565261731,5737.39042390336,0.0,1.0
2024-05-17,185.1,186.2,184.52,186.03,5834,182.377391582167,183.461211845486,181.805922716053,183.293712350246,5921.09247002516,0.0,1.0
2024-05-20,179.17,181.63,179.17,181.63,3480,176.534615071728,178.958431296969,176.534615071728,178.958431296969,3531.95094201021,0.0,1.0
2024-05-21,177.02,177.7,175.75,177.03,3686,174.416239102513,175.086237083474,173.164919343954,174.426092013998,3741.02619892232,0.0,1.0
2024-05-22,170.6,175.6001,169.33,175.6001,9982,168.090669929323,173.017224200798,166.839350170764,173.017224200798,10131.0156043523,0.0,1.0
2024-05-23,169.28,170.01,165.715,170.0,9966,166.79008561334,167.509348151725,163.277522669037,167.49949524024,10114.7767494465,0.0,1.0
2024-05-24,171.26,171.41,168.91,169.0,12866,168.740962087315,168.888755759585,166.425527888405,166.514204091768,13058.0692011216,0.0,1.0
2024-05-28,170.6,176.145,168.845,171.63,14205,168.090669929323,173.5541093476,166.361483963755,169.105519812249,14417.0583710503,0.0,1.0
2024-05-29,168.745,169.0,166.0,167.0,9738,166.262954848907,166.514204091768,163.558330646352,164.543621794824,9883.37306703895,0.0,1.0
2024-05-30,169.8,172.0,169.8,170.0,11724,167.302437010545,169.470077537184,167.302437010545,167.49949524024,11899.0209322206,0.0,1.0
2024-05-31,170.9,170.9,167.2,167.64,36509,168.386257273865,168.386257273865,164.740680024518,165.174208129846,37054.0221097272,0.0,1.0
2024-06-03,170.58,173.39,168.37,173.39,12808,168.070964106354,170.83963223356,165.89347066823,170.83963223356,12999.2033520881,0.0,1.0
2024-06-04,170.53,170.53,168.0,168.4,10130,168.02169954893,168.02169954893,165.528912943296,165.923029402685,10281.2250122309,0.0,1.0
2024-06-05,171.06,171.06,169.91,169.91,3484,168.54390385762,168.54390385762,167.410819036877,167.410819036877,3536.01065573666,0.0,1.0
2024-06-06,172.2,172.2,171.09,171.09,3673,169.667135766878,169.667135766878,168.573462592074,168.573462592074,3727.83212931136,0.0,1.0
2024-06-07,171.12,172.2,168.88,171.87,5978,168.603021326528,169.667135766878,166.395969153951,169.341989687882,6067.24216417733,0.0,1.0
2024-06-10,171.17,172.67,168.29,171.58,16617,168.652285883952,170.13022260666,165.814647376353,169.056255254826,16865.0657480988,0.0,1.0
2024-06-11,168.3,169.3,167.41,169.07,13044,165.824500287837,166.809791436309,164.947591165697,166.583174472161,13238.7264619487,0.0,1.0
2024-06-12,170.9,172.56,170.45,171.7,4659,168.386257273865,170.021840580328,167.942876257052,169.174490192642,4728.5515628809,0.0,1.0
2024-06-13,168.7,169.42,167.12,169.42,5567,166.218616747226,166.928026374126,164.66185673264,166.928026374126,5650.10657878473,0.0,1.0
2024-06-14,164.91,167.3,164.0,167.3,8669,162.484363294517,164.839209139365,161.587748349408,164.839209139365,8798.41457364557,0.0,1.0
2024-06-17,168.3,168.83,164.0,164.04,5278,165.824500287837,166.346704596528,161.587748349408,161.627159995347,5356.79226204884,0.0,1.0
2024-06-18,170.15,170.15,167.29,168.63,11981,167.647288912511,167.647288912511,164.829356227881,166.149646366833,12159.8575391449,0.0,1.0
2024-06-20,168.2,171.98,166.56,167.63,11898,165.72597117299,169.450371714214,164.110093689496,165.164355218361,12075.6184793211,0.0,1.0
2024-06-21,165.01,169.82,165.01,168.59,21639,162.582892409365,167.322142833515,162.582892409365,166.110234720894,21962.0363316548,0.0,1.0
2024-06-24,169.5,171.89,165.99,165.99,9408,167.006849666004,169.361695510852,163.548477734867,163.548477734867,9548.44668460691,0.0,1.0
2024-06-25,169.5,170.97,168.98,169.47,8972,167.006849666004,168.455227654258,166.494498268798,166.97729093155,9105.93788842402,0.0,1.0
2024-06-26,177.8,178.0,170.0,170.46,15390,175.184766198321,175.381824428016,167.49949524024,167.952729168537,15619.7485625107,0.0,1.0
2024-06-27,174.93,178.27,173.55,177.13,5156,172.356980602207,175.647853038103,170.997278817315,174.524621128845,5232.97099339213,0.0,1.0
2024-06-28,178.88,180.5,175.0,175.0,22768,176.248880638671,177.845052299196,172.4259509826,172.4259509826,23107.890530945,0.0,1.0
2024-07-01,181.12,183.32,175.7,178.05,10411,178.455932811248,180.623573337887,173.11565478653,175.431088985439,10566.4199015139,0.0,1.0
2024-07-02,185.74,185.74,183.0,184.78,5506,183.007977917189,183.007977917189,180.308280170376,182.062098414656,5588.19594445639,0.0,1.0
2024-07-03,178.2,185.99,175.36,185.99,12644,175.57888265771,183.254300704307,172.78065579605,183.254300704307,12832.7550893038,0.0,1.0
2024-07-05,177.47,177.47,174.3925,175.195,14013,174.859620119326,174.859620119326,171.827386609903,172.618082756552,14222.1921121807,0.0,1.0
2024-07-08,181.98,182.0,181.0,181.09,6018,179.303283198934,179.322989021904,178.337697873432,178.426374076794,6107.83930144181,0.0,1.0
2024-07-09,180.92,180.92,180.0,180.32,4139,178.258874581554,178.258874581554,177.35240672496,177.667699892471,4200.78877844261,0.0,1.0
2024-07-10,185.6,185.6,184.0,184.89,5102,182.870037156403,182.870037156403,181.293571318848,182.170480440988,5178.16485808509,0.0,1.0
2024-07-11,197.18,198.5,186.27,186.27,8422,194.279708655709,195.580292971692,183.530182225879,183.530182225879,8547.72725103735,0.0,1.0
2024-07-12,194.38,200.0,192.95,200.0,6577,191.520893439987,197.0582296944,190.111927097672,197.0582296944,6675.18429471298,0.0,1.0
2024-07-15,208.0,211.99,197.0,199.39,26467,204.940558882176,208.871870564579,194.102356248984,196.457202093832,26862.1107994782,0.0,1.0
2024-07-16,216.8,216.8,206.04,207.33,21603,213.611120988729,213.611120988729,203.009388231171,204.2804138127,21925.4989081169,0.0,1.0
2024-07-17,218.99,225.89,214.22,214.22,19085,215.768908603883,222.56741752834,211.069069825672,211.069069825672,19369.9091173175,0.0,1.0
2024-07-18,218.21,221.99,216.4,216.4,15274,215.000381508075,218.724782049299,213.217004529341,213.217004529341,15502.0168644437,0.0,1.0
2024-07-19,215.01,223.1,212.14,218.28,12319,211.847449832964,219.818455224103,209.01966423685,215.069351888468,12502.9033490299,0.0,1.0
2024-07-22,218.4,218.4,212.31,212.31,8015,215.187586826285,215.187586826285,209.18716373209,209.18716373209,8134.6513793712,0.0,1.0
2024-07-23,226.08,226.08,219.98,219.98,4911,222.75462284655,222.75462284655,216.74434684087,216.74434684087,4984.31352764716,0.0,1.0
2024-07-24,221.05,227.0,221.05,224.5,8313,217.798608369735,223.661090703144,217.798608369735,221.197862831964,8437.10005199165,0.0,1.0
2024-07-25,233.8,233.965,226.72,227.56,31389,230.361070512753,230.523643552251,223.385209181572,224.212853746288,31857.5885398732,0.0,1.0
2024-07-26,241.1,241.1,232.9,235.498,35869,237.553695896599,237.553695896599,229.474308479129,232.034094882859,36404.4679134955,0.0,1.0
2024-07-29,239.49,239.49,236.54,238.61,22403,236.588110571096,236.588110571096,233.673855586818,235.718773491041,22677.7856970446,0.63,1.0
2024-07-30,251.0,252.31,238.94,238.94,9302,247.958644425008,249.252771214637,236.044774896062,236.044774896062,9416.09438708692,0.0,1.0
2024-07-31,248.69,257.86,245.54,249.9,41385,245.676634589862,254.735522117261,242.56480299648,246.871973074938,41892.6108589112,0.0,1.0
2024-08-01,244.59,248.55,240.925,247.01,43051,241.626314103238,245.538330963489,238.005722741415,244.016991073391,43579.0453083723,0.0,1.0
2024-08-02,245.2,247.48,235.33,237.11,55249,242.228922761004,244.481296104785,232.478517101742,234.236948922764,55926.6608032859,0.0,1.0
2024-08-05,229.4,242.99,226.52,236.6,50160,226.62037064182,240.045701230409,223.775267470728,233.733128569549,50775.2412874952,0.0,1.0
2024-08-06,227.94,232.37,227.0,231.11,19421,225.178061395364,229.554383287009,224.249451332577,228.309650649656,19659.2097496899,0.0,1.0
2024-08-07,219.8,234.01,219.765,229.43,32598,217.136693404848,231.174511481658,217.102117498255,226.650007133186,32997.8332434164,0.0,1.0
2024-08-08,228.71,228.71,221.24,223.47,30605,225.938731340413,225.938731340413,218.559244990394,220.762224181899,30980.3879506337,0.0,1.0
2024-08-09,224.01,227.8,214.06,227.16,37783,221.295681026478,225.039757768991,211.466244723575,224.40751261986,38246.4302544943,0.0,1.0
2024-08-12,226.91,231.5,221.5,224.55,37781,224.16054185848,228.694925037408,218.816094582228,221.829137871058,38244.4057233425,0.0,1.0
2024-08-13,224.34,228.45,222.91,228.45,10979,221.621682431499,225.681881748578,220.209009676409,225.681881748578,11113.663757883,0.0,1.0
2024-08-14,224.88,226.0,223.33,224.0,7426,222.155139276079,223.261568287059,220.623920555526,221.285802196023,7517.08416668538,0.0,1.0
2024-08-15,235.55,236.95,230.78,231.54,13520,232.695851371756,234.078887635481,227.983649244635,228.734440359229,13685.8305862626,0.0,1.0
2024-08-16,238.2,240.01,236.34,236.34,6183,235.313741442378,237.101809754766,233.476278977715,233.476278977715,6258.83805583299,0.0,1.0
2024-08-19,242.59,242.59,237.235,238.2,19647,239.650548012202,239.650548012202,234.360434303453,235.313741442378,19887.9817698448,0.0,1.0
2024-08-20,238.27,239.51,237.682,238.0,11044,235.382893255564,236.607868232007,234.8020180248,235.116164833275,11179.4610203169,0.0,1.0
2024-08-21,241.77,241.77,237.53,238.0,16723,238.840483914877,238.840483914877,234.651859801881,235.116164833275,16928.1172258928,0.0,1.0
2024-08-22,240.04,243.54,239.8,243.54,12345,237.131446246131,240.589036905444,236.894354315207,240.589036905444,12496.4185345719,0.0,1.0
2024-08-23,256.43,261.0,243.04,243.04,21139,253.322849362171,257.837474880188,240.095095382685,240.095095382685,21398.282009098,0.0,1.0
2024-08-26,256.01,260.0,255.5,257.51,21420,252.907938483053,256.84959183467,252.404118129839,254.38976305133,21682.728635928,0.0,1.0
2024-08-27,254.99,255.78,251.1999,252.13,32639,251.900297776625,252.680725382584,248.156122245807,249.074952266443,33039.3361320286,0.0,1.0
2024-08-28,259.59,259.89,255.78,257.935,5560,256.444559786007,256.740924699663,252.680725382584,254.809613345675,5628.19660204293,0.0,1.0
2024-08-29,255.22,260.0,253.99,260.0,22035,252.127510877094,256.84959183467,250.912414731107,256.84959183467,22305.2719651107,0.0,1.0
2024-08-30,256.97,257.73,251.53,252.21,12182,253.85630620675,254.607097321344,248.482222439133,249.153982910085,12331.4192456991,0.0,1.0
2024-09-03,254.71,257.61,251.65,253.18,40660,251.62369052388,254.488551355882,248.600768404595,250.112229464237,41158.7183163786,0.0,1.0
2024-09-04,250.41,256.37,250.41,256.07,25739,247.375793428153,253.26357637944,247.375793428153,252.967211465784,26054.7036582702,0.0,1.0
2024-09-05,249.59,251.63,247.09,250.16,31154,246.565729330828,248.581010743684,244.096021717033,247.128822666773,31536.1217518067,0.0,1.0
2024-09-06,243.56,251.83,241.99,251.83,10860,240.608794566355,248.778587352788,239.057818184891,248.778587352788,10993.20415435,0.0,1.0
2024-09-09,242.24,248.99,242.24,242.99,35482,239.304788946271,245.972999503517,239.304788946271,240.045701230409,35917.2071643322,0.0,1.0
2024-09-10,240.99,244.2,236.68,244.2,14363,238.069935139373,241.241039715486,233.812159213191,241.241039715486,14539.1704667523,0.0,1.0
2024-09-11,236.5,238.1,233.99,238.0,21632,233.634340264998,235.214953137826,231.154753820748,235.116164833275,21897.3289380202,0.0,1.0
2024-09-12,236.5,237.85,235.28,237.85,8901,233.634340264998,234.967982376447,232.429122949466,234.967982376447,9010.1758911482,0.0,1.0
2024-09-13,240.77,241.34,238.26,240.98,9189,237.852600869359,238.415694205305,235.373014425109,238.060056308918,9301.70837700944,0.0,1.0
2024-09-16,242.15,242.86,240.15,242.86,13606,239.215879472174,239.917276434492,237.240113381138,239.917276434492,13772.8854257907,0.0,1.0
2024-09-17,249.55,251.87,242.44,242.44,46440,246.526214009007,248.818102674609,239.502365555374,239.502365555374,47009.6133451211,0.0,1.0
2024-09-18,252.26,258.3,244.64,249.52,27783,249.203377062361,255.170190657289,241.675708255514,246.496577517642,28123.7744954242,0.0,1.0
2024-09-19,259.8,259.8,255.15,255.59,14844,256.652015225566,256.652015225566,252.058359063908,252.493027603936,15026.0702087635,0.0,1.0
2024-09-20,253.6,258.39,252.75,258.39,56016,250.527140343355,255.259100131386,249.687439754665,255.259100131386,56703.0685000065,0.0,1.0
2024-09-23,248.87,254.6,247.72,254.6,28442,245.854453538055,251.515023388873,244.718388035709,251.515023388873,28790.8575099469,0.0,1.0
2024-09-24,242.5,248.37,242.5,248.37,22125,239.561638538105,245.360512015296,239.561638538105,245.360512015296,22396.3758669424,0.0,1.0
2024-09-25,238.77,240.82,238.77,239.96,8138,235.876834778323,237.901995021635,235.876834778323,237.05241560249,8237.81725673119,0.0,1.0
2024-09-26,236.89,240.62,235.83,240.62,16654,234.01961465275,237.704418412532,232.972458624501,237.704418412532,16858.2709011552,0.0,1.0
2024-09-27,235.78,238.02,234.77,237.36,6511,232.923064472225,235.135922494185,231.925302596252,234.483919684143,6590.86116473047,0.0,1.0
2024-09-30,243.31,243.34,235.22,235.22,11161,240.361823804975,240.391460296341,232.369849966735,232.369849966735,11297.896092698,0.0,1.0
2024-10-01,233.58,242.49,233.58,242.49,10470,230.749721772085,239.55175970765,230.749721772085,239.55175970765,10598.4205797463,0.0,1.0
2024-10-02,232.39,232.39,232.27,232.27,4799,229.574140947919,229.574140947919,229.455594982457,229.455594982457,4857.86249877769,0.0,1.0
2024-10-03,228.4,230.15,228.4,230.15,6472,225.632487596302,227.361282925959,225.632487596302,227.361282925959,6551.38280727011,0.0,1.0
2024-10-04,232.04,233.46,231.86,231.86,6728,229.228381881988,230.631175806623,229.050562933794,229.050562933794,6810.52279470229,0.0,1.0
2024-10-07,231.5,231.995,229.01,230.3,17560,228.694925037408,229.183927144939,226.235096254068,227.509465382786,17775.3835129269,0.0,1.0
2024-10-08,239.0,239.0,231.54,232.32,14597,236.104047878793,236.104047878793,228.734440359229,229.504989134733,14776.0406115145,0.0,1.0
2024-10-09,240.0,242.0,237.21,237.21,19153,237.091930924311,239.067697015346,234.335737227315,234.335737227315,19387.9225753467,0.0,1.0
2024-10-10,239.83,239.83,236.66,238.67,6472,236.923990806573,236.923990806573,233.792401552281,235.778046473772,6551.38280727009,0.0,1.0
2024-10-11,251.53,251.66,241.23,241.23,9702,248.482222439133,248.61064723505,238.307027070298,238.307027070298,9821.0006174497,0.0,1.0
2024-10-14,258.03,262.53,251.21,252.0,22691,254.903462234999,259.34893593983,248.166099864567,248.946527470526,22969.3181829058,0.0,1.0
2024-10-15,261.65,271.08,255.84,255.84,22247,258.479598859774,267.795335979009,252.739998365315,252.739998365315,22519.8722672031,0.0,1.0
2024-10-16,268.95,270.0,264.78,265.3,17246,265.691145092055,266.728422289849,261.571672792246,262.085371975915,17457.5321220922,0.0,1.0
2024-10-17,269.67,269.67,265.55,268.8,18113,266.402420884828,266.402420884828,262.332342737294,265.542962635228,18335.1663764035,0.0,1.0
2024-10-18,261.15,269.59,260.36,269.59,10959,257.985657337015,266.323390241187,257.205229731056,266.323390241187,11093.4184463648,0.0,1.0
2024-10-21,256.25,259.96,255.48,259.06,17224,253.145030413977,256.810076512849,252.384360468929,255.920981771883,17435.2622794222,0.0,1.0
2024-10-22,262.42,262.42,257.17,257.17,7507,259.240268804823,259.240268804823,254.053882815854,254.053882815854,7599.07767833386,0.0,1.0
2024-10-23,263.24,263.24,258.6057,260.1,8338,260.050332902148,260.050332902148,255.472186504304,256.948380139222,8440.27037191257,0.0,1.0
2024-10-24,260.8,262.81,259.05,262.81,7527,257.639898271084,259.625543192575,255.911102941428,259.625543192575,7619.322989852,0.0,1.0
2024-10-25,252.38,262.41,251.96,261.41,16837,249.321923027823,259.230389974368,248.907012148705,258.24250692885,17043.5155015462,0.0,1.0
2024-10-28,263.28,263.98,253.26,253.26,16322,260.089848223969,260.781366355831,250.191260107879,250.191260107879,16522.198729954,0.0,1.0
2024-10-29,261.23,264.4,260.0,264.4,6379,258.064687980657,261.196277234949,256.84959183467,261.196277234949,6457.24210871075,0.0,1.0
2024-10-30,261.46,264.0,259.08,259.08,7143,258.291901081126,260.801124016742,255.940739432793,255.940739432793,7230.6130087037,0.0,1.0
2024-10-31,253.52,262.47,253.52,261.93,13857,250.448109699713,259.289662957099,250.448109699713,258.756206112519,14026.9640853433,0.0,1.0
2024-11-01,254.0,254.0,252.28,253.62,7431,250.922293561562,250.922293561562,249.223134723271,250.546898004265,7522.14549456492,0.0,1.0
2024-11-04,250.12,252.0,250.04,252.0,6810,247.711673663629,249.573571738503,247.632443958315,249.573571738503,6876.20883912382,0.63,1.0
2024-11-05,259.86,259.86,250.93,250.93,5723,257.357890285585,257.357890285585,248.513874429931,248.513874429931,5778.6407028349,0.0,1.0
2024-11-06,294.99,298.0,275.53,275.53,39795,292.149634631512,295.130652293944,272.877008813928,272.877008813928,40181.8987889769,0.0,1.0
2024-11-07,280.52,291.7,277.7,285.05,17374,277.818961682877,288.891313000482,275.026114570565,282.305343746271,17542.9151792859,0.0,1.0
2024-11-08,290.05,290.05,284.15,284.4,5218,287.257200328384,287.257200328384,281.414009561491,281.661602390596,5268.73094310546,0.0,1.0
2024-11-11,298.77,299.52,291.98,299.52,20268,295.89323820759,296.636016694907,289.16861696908,296.636016694907,20465.0515053394,0.0,1.0
2024-11-12,290.0,300.0,288.09,298.77,34494,287.207681762563,297.11139492679,285.316072548196,295.89323820759,34829.3608952625,0.0,1.0
2024-11-13,285.02,294.575,284.2,293.6,10565,282.275632606778,291.738630535197,281.463528127312,290.773018501685,10667.7160624586,0.0,1.0
2024-11-14,278.28,288.5,277.04,283.15,19029,275.60052993409,285.722124787929,274.372469501726,280.423638245068,19214.0055799834,0.0,1.0
2024-11-15,273.93,280.66,270.0,280.66,13190,271.292414707651,277.957613667176,267.400255434111,277.957613667176,13318.2370907553,0.0,1.0
2024-11-18,270.55,276.99,269.48,276.99,8216,267.944959658143,274.322950935905,266.885262349571,274.322950935905,8295.87838799433,0.0,1.0
2024-11-19,269.14,269.14,265.47,266.28,6652,266.548536101987,266.548536101987,262.913873370716,263.716074137018,6716.67271627778,0.0,1.0
2024-11-20,267.84,267.84,262.63,265.03,13497,265.261053390638,265.261053390638,260.101218832076,262.47810999149,13628.2218357789,0.0,1.0
2024-11-21,274.5,276.0,272.94,273.71,11792,271.856926358012,273.342483332646,270.311947104393,271.074533018038,11906.6453202567,0.0,1.0
2024-11-22,285.48,285.48,273.7,273.7,5645,282.731203412333,282.731203412333,271.064629304874,271.064629304874,5699.88236370837,0.0,1.0
2024-11-25,285.16,298.9499,285.16,298.9499,11080,282.414284591078,296.071406007414,282.414284591078,296.071406007414,11187.723045153,0.0,1.0
2024-11-26,284.36,284.95,279.0,284.95,8943,281.62198753794,282.206306614629,276.313597281914,282.206306614629,9029.94649754542,0.0,1.0
2024-11-27,282.54,285.71,282.54,285.42,3989,279.81951174205,282.95898881511,279.81951174205,282.671781133348,4027.78224071439,0.0,1.0
2024-11-29,283.26,287.71,281.5,281.5,7589,280.532579089875,284.939731447955,278.789525572971,278.789525572971,7662.78250809261,0.0,1.0
2024-12-02,286.41,287.28,278.9515,279.33,12804,283.652248736606,284.513871781894,276.265564273068,276.640419816334,12928.4842843086,0.0,1.0
2024-12-03,279.0,287.59,278.37,284.01,16286,276.313597281914,284.820886889985,275.689663352568,281.275357577192,16444.3373207005,0.0,1.0
2024-12-04,284.39,284.39,277.07,277.07,11435,281.651698677432,281.651698677432,274.402180641219,274.402180641219,11546.1744604084,0.0,1.0
2024-12-05,278.57,283.7007,277.53,281.33,12020,275.887737615852,280.969035729022,274.857751446773,278.621162449179,12136.8620038573,0.0,1.0
2024-12-06,281.3,285.77,279.4601,280.47,10194,278.591451309686,283.018411094095,276.7692671246,277.769443117056,10293.1090904594,0.0,1.0
2024-12-09,274.21,284.5,274.21,282.4,9161,271.56971867625,281.760639522239,271.56971867625,279.680859757751,9250.06595818111,0.0,1.0
2024-12-10,281.0,284.4,273.3,274.36,17137,278.294339914759,281.661602390596,270.668480778305,271.718274373713,17303.6109950169,0.0,1.0
2024-12-11,282.29,286.0,279.1,280.3,21553,279.571918912945,283.246196496873,276.412634413556,277.601079993264,21762.5446563342,0.0,1.0
2024-12-12,280.1,282.9,277.69,282.57,6772,277.403005729979,280.176045415962,275.016210857401,279.849222881543,6837.83939185706,0.0,1.0
2024-12-13,276.7,281.56,276.52,280.99,7475,274.035743254142,278.848947851956,273.857476417186,278.284436201595,7547.67416629231,0.0,1.0
2024-12-16,273.52,276.64,273.52,276.64,8566,270.886362467918,273.976320975157,270.886362467918,273.976320975157,8649.28119176722,0.0,1.0
2024-12-17,270.14,270.14,267.2714,267.2714,6688,267.53890741841,267.53890741841,264.69792826012,264.69792826012,6753.02271895156,0.0,1.0
2024-12-18,252.27,271.41,250.0,270.84,7551,249.840971993937,268.796678990266,247.592829105658,268.232167339906,7624.41306082586,0.0,1.0
2024-12-19,248.52,251.49,248.52,250.0,7474,246.127079557352,249.068482367128,246.127079557352,247.592829105658,7546.66444399582,0.0,1.0
2024-12-20,258.42,260.51,246.8,246.8,16758,255.931755589936,258.00163164126,244.423640893105,244.423640893105,16920.9262446457,0.0,1.0
2024-12-23,249.62,255.77,248.275,255.77,7174,247.216488005417,253.307271601416,245.884438584829,253.307271601416,7243.74775504763,0.0,1.0
2024-12-24,256.56,256.56,254.49,254.49,2795,254.08966494139,254.08966494139,252.039596316396,252.039596316396,2822.17381870061,0.0,1.0
2024-12-26,257.09,257.66,251.88,257.66,3274,254.614561739094,255.179073389455,249.454727180532,255.179073389455,3305.83079872121,0.0,1.0
2024-12-27,253.12,255.76,250.36,255.545,5972,250.682787612897,253.297367888252,247.94936277957,253.084438055221,6030.06155466188,0.0,1.0
2024-12-30,254.5,254.5,251.7101,252.18,5597,252.04950002956,252.04950002956,249.286463093872,249.751838575459,5651.41569347665,0.0,1.0
2024-12-31,254.14,254.14,250.0,252.31,6687,251.692966355648,251.692966355648,247.592829105658,249.880586846594,6752.01299665506,0.0,1.0
2025-01-02,248.75,256.495,248.75,255.67,7316,246.35486496013,254.025290805823,246.35486496013,253.208234469774,7387.12832114976,0.0,1.0
2025-01-03,256.9,256.9,248.55,248.55,8314,254.426391188974,254.426391188974,246.156790696845,246.156790696845,8394.83117305073,0.0,1.0
2025-01-06,253.82,257.01,253.82,255.02,13807,251.999981463739,255.167107540759,251.999981463739,253.191376853213,13906.718245153,0.63,1.0
2025-01-07,250.7,250.7,245.785,248.0,27312,248.902353451104,248.902353451104,244.022596501714,246.221713824786,27509.2553568204,0.0,1.0
2025-01-08,247.0,252.2,246.1557,250.7,33782,245.228884333557,250.391597687948,244.390638394112,248.902353451104,34025.9836139465,0.0,1.0
2025-01-10,232.04,239.6,230.1,239.6,23335,230.376155144772,237.881946098463,228.450065931787,237.881946098463,23503.5322843953,0.0,1.0
2025-01-13,232.28,232.28,228.0,231.75,16998,230.614434222666,230.614434222666,226.365124000206,230.088234592315,17120.7645926785,0.0,1.0
2025-01-14,238.0,243.29,234.21,235.41,13982,236.293418912496,241.545486921097,232.530595140738,233.721990530213,14082.9821470073,0.0,1.0
2025-01-15,242.01,245.96,240.41,240.41,12555,240.274665172324,244.196341662679,238.686137986358,238.686137986358,12645.6759301729,0.0,1.0
2025-01-16,240.18,240.18,235.65,235.65,9561,238.457787203375,238.457787203375,233.960269608108,233.960269608108,9630.05237502052,0.0,1.0
2025-01-17,241.8,246.32,238.4,241.62,13359,240.066170979166,244.553760279521,236.690550708988,239.887461670745,13455.4826564061,0.0,1.0
2025-01-21,253.7,255.0,250.0,250.0,18083,251.880841924791,253.171520263389,248.207372807244,248.207372807244,18213.6007841749,0.0,1.0
2025-01-22,254.05,255.77,250.01,250.01,13500,252.228332246721,253.935998971635,248.217301102156,248.217301102156,13597.5010001859,0.0,1.0
2025-01-23,254.8,256.41,252.56,254.9,14385,252.972954365143,254.571409846022,250.74901630479,253.072237314266,14488.8927324203,0.0,1.0
2025-01-24,257.31,258.65,253.06,253.06,9032,255.464956388128,256.795347906375,251.245431050405,251.245431050405,9097.23178027248,0.0,1.0
2025-01-27,257.0,261.7,255.5,257.7,6599,255.157179245847,259.823477854623,253.667935009003,255.852159889707,6646.6599333501,0.0,1.0
2025-01-28,257.58,259.39,254.12,258.11,8302,255.73302035076,257.530041729884,252.297830311107,256.259219981111,8361.95950396613,0.0,1.0
2025-01-29,258.96,258.96,253.34,258.9,14797,257.103125048655,257.103125048655,251.523423307949,257.043555279182,14903.8683185,0.0,1.0
2025-01-30,259.5,261.4,257.59,257.59,9844,257.639252973919,259.525629007254,255.742948645672,255.742948645672,9915.09628487626,0.0,1.0
2025-01-31,255.25,260.01,255.0,260.01,8974,253.419727636196,258.145596014446,253.171520263389,258.145596014446,9038.8128870865,0.0,1.0
2025-02-03,248.85,252.9,241.66,249.75,13535,247.065618892331,251.086578331808,239.927174850394,247.959165434437,13632.7537805567,0.0,1.0
2025-02-04,253.82,257.3,251.76,252.15,12100,251.999981463739,255.455028093215,249.954752711807,250.341956213386,12187.3897853517,0.0,1.0
2025-02-05,262.61,262.61,254.0,254.0,9506,260.726952691641,260.726952691641,252.17869077216,252.17869077216,9574.65514872347,0.0,1.0
2025-02-06,264.0,264.0,260.0,260.22,9536,262.10698568445,262.10698568445,258.135667719534,258.354090207604,9604.87181761274,0.0,1.0
2025-02-07,262.69,264.8758,256.0,259.79,11972,260.80637905094,262.976505752868,254.164349754618,257.927173526376,12058.4653314241,0.0,1.0
2025-02-10,265.0,267.29,262.3,263.0,13874,263.099815175679,265.373394710593,260.41917554936,261.114156193221,13974.2021390058,0.0,1.0
2025-02-11,276.45,276.45,260.16,260.16,17038,274.46771285025,274.46771285025,258.29452043813,258.29452043813,17161.0534845309,0.0,1.0
2025-02-12,271.8,272.5,258.85,268.98,21324,269.851055716036,270.546036359896,256.99391380462,267.05127655077,21478.0082465157,0.0,1.0
2025-02-13,277.41,277.41,271.7264,274.55,4628,275.42082916183,275.42082916183,269.777983465481,272.581336816915,4661.42478732297,0.0,1.0
2025-02-14,275.53,281.61,273.4288,278.66,7578,273.55430971832,279.590713024992,271.468176391349,276.661866025866,7632.73056143764,0.0,1.0
2025-02-18,272.02,277.5,267.94,273.92,22680,270.069478204106,275.510183816041,266.018733879892,271.955854237441,22843.8016803122,0.0,1.0
2025-02-19,272.2,273.63,267.7,269.1,13555,270.248187512527,271.667933684985,265.780454801997,267.170416089717,13652.8982264829,0.0,1.0
2025-02-20,270.57,272.77,269.0,272.0,24686,268.629875441824,270.814100322528,267.071133140594,270.049621614281,24864.2896067102,0.0,1.0
2025-02-21,260.96,273.68,260.84,273.68,13459,259.088784031113,271.717575159546,258.969644492166,271.717575159546,13556.2048860372,0.0,1.0
2025-02-24,256.77,262.55,256.77,262.55,21211,254.928828462864,260.667382922168,254.928828462864,260.667382922168,21364.1921270327,0.0,1.0
2025-02-25,260.13,261.89,256.5171,259.03,25167,258.264735553393,260.012115457956,254.677741884532,257.172623113042,25348.7635312354,0.0,1.0
2025-02-26,258.5,258.5,254.011,255.14,12655,256.64642348269,256.64642348269,252.189611896563,253.310516392161,12746.3981598039,0.0,1.0
2025-02-27,258.0,258.28,255.86,257.75,9686,256.150008737076,256.42800099462,254.025353625846,255.901801364268,9755.95516205926,0.0,1.0
2025-02-28,259.71,262.46,257.665,262.46,9774,257.847747167077,260.578028267957,255.817410857514,260.578028267957,9844.59072413456,0.0,1.0
2025-03-03,256.55,260.22,252.0,260.22,29190,254.710405974794,258.354090207604,250.193031789702,258.354090207604,29400.8188292907,0.0,1.0
2025-03-04,247.59,252.09,246.0,246.67,13891,245.814653733382,250.282386443912,244.236054842328,244.901250601451,13991.3249180431,0.0,1.0
2025-03-05,242.0,243.5,237.76,243.5,13048,240.264736877412,241.753981114256,236.055139834601,241.753981114256,13142.2365222537,0.0,1.0
2025-03-06,240.75,240.75,235.25,240.0,19630,239.023700013376,239.023700013376,233.563137811617,238.279077894954,19771.7736765665,0.0,1.0
2025-03-07,240.82,240.82,234.0,236.94,10306,239.093198077762,239.093198077762,232.32210094758,235.241019651793,10380.4329857715,0.0,1.0
2025-03-10,235.2,239.26,231.86,239.26,21441,233.513496337055,237.544384071445,230.19744583635,237.544384071445,21595.8532551841,0.0,1.0
2025-03-11,234.02,237.41,230.5,232.13,27603,232.341957537405,235.707649512671,228.847197728279,230.465509798982,27802.3570450466,0.0,1.0
2025-03-12,238.16,239.81,233.65,234.0,22234,236.452271631093,238.090440291621,231.97461062565,232.32210094758,22394.5805361579,0.0,1.0
2025-03-13,233.3,242.0,232.69,239.3,12864,231.62712030372,240.264736877412,231.02149431407,237.584097251094,12956.9076197326,0.0,1.0
2025-03-14,235.1,237.0,233.725,236.63,9898,233.414213387932,235.300589421267,232.049072837492,234.933242509513,9969.48628887701,0.0,1.0
2025-03-17,236.68,237.19,232.465,234.751,11510,234.982883984074,235.489227024601,230.798107678544,233.067715895493,11593.1286305288,0.0,1.0
2025-03-18,233.4,234.0,232.875,233.795,7657,231.726403252843,232.32210094758,231.205167769948,232.118570901878,7712.30112284615,0.0,1.0
2025-03-19,236.41,237.44,230.5,234.28,40202,234.714820021442,235.737434397408,228.847197728279,232.600093205124,40492.3507562572,0.0,1.0
2025-03-20,237.0,237.54,235.0,236.11,21721,235.300589421267,235.836717346531,233.314930438809,234.416971174073,21877.8754981509,0.0,1.0
2025-03-21,234.75,235.9,233.13,234.47,24332,233.066723066002,234.208476980915,231.458339290211,232.788730808458,24507.7329138164,0.0,1.0
2025-03-24,239.6,239.6,236.415,236.415,7496,237.881946098463,237.881946098463,234.719784168898,234.719784168898,7550.13833314022,0.0,1.0
2025-03-25,237.67,239.9,235.25,239.9,14182,235.965785180391,238.179794945831,233.563137811617,238.179794945831,14284.4266062693,0.0,1.0
2025-03-26,243.67,246.7,237.16,237.16,26687,241.922762127764,244.931035486188,235.459442139864,235.459442139864,26879.7414216267,0.0,1.0
2025-03-27,244.2,245.43,242.0,244.26,19679,242.448961758116,243.670142032328,240.264736877412,242.50853152759,19821.1275690857,0.0,1.0
2025-03-28,240.01,241.04,239.46,239.46,11507,238.289006189866,239.311620565832,237.742949969691,237.742949969691,11590.1069636399,0.0,1.0
2025-03-31,237.8,242.1,235.4,237.97,24612,236.09485301425,240.364019826535,233.712062235301,236.263634027759,24789.7551567833,0.0,1.0
2025-04-01,236.23,238.845,231.71,235.4,25930,234.536110713021,237.132359832585,230.048521412666,233.712062235301,26117.2741433199,0.0,1.0
2025-04-02,241.29,241.29,237.39,237.39,10297,239.55982793864,239.55982793864,235.687792922847,235.687792922847,10371.3679851047,0.0,1.0
2025-04-03,222.58,230.16,222.38,230.0,23504,220.983988157745,228.509635701261,220.7854222595,228.350782982664,23673.7528524718,0.0,1.0
2025-04-04,220.37,225.0,213.42,215.0,17486,218.789834982129,223.38663552652,211.889670018088,213.45834061423,17612.2890732778,0.0,1.0
2025-04-07,222.25,227.75,210.99,211.0,13697,220.65635442564,226.116916627399,209.477094354402,209.487022649314,13795.9237925589,0.0,1.0
2025-04-08,221.81,233.27,221.81,233.27,9385,220.219509449499,231.597335418983,220.219509449499,231.597335418983,9452.78125086994,0.0,1.0
2025-04-09,238.25,240.185,214.0826,219.76,14169,236.541626285303,238.462751350832,212.547518838976,218.18420899248,14271.3327164173,0.0,1.0
2025-04-10,218.94,227.19,217.76,227.19,11676,217.370088809672,225.560932112311,216.198550010022,225.560932112311,11760.3275317163,0.0,1.0
2025-04-11,220.2,221.755,209.71,217.73,8621,218.62105396862,220.164903827482,208.206272605628,216.168765125285,8683.26341648907,0.0,1.0
2025-04-14,230.41,235.7458,221.26,224.44,22910,228.757843074068,234.055382673368,219.673453229323,222.830651011431,23075.4628084636,0.0,1.0
2025-04-15,234.7,240.46,230.49,230.49,7223,233.017081591441,238.73577946092,228.837269433367,228.837269433367,7275.16664624757,0.0,1.0
2025-04-16,237.29,237.29,227.355,236.87,7978,235.588509973724,235.588509973724,225.724748978364,235.171521587407,8035.61947996167,0.0,1.0
2025-04-17,240.41,247.18,237.535,237.72,11180,238.686137986358,245.407593641978,235.831753199075,236.015426654952,11260.7452727465,0.0,1.0
2025-04-21,233.02,236.1954,232.6,234.57,8199,231.349128046176,234.501758812624,230.93213965986,232.888013757581,8258.2156074462,0.0,1.0
2025-04-22,246.0,246.0,239.97,239.97,9179,244.236054842328,244.236054842328,238.249293010217,238.249293010217,9245.29345783006,0.0,1.0
2025-04-23,251.78,260.99,247.01,260.99,11387,249.974609301631,259.11856891585,245.238812628469,259.11856891585,11469.2402880827,0.0,1.0
2025-04-24,248.45,248.45,243.605,247.0,8368,246.668487095839,246.668487095839,241.858228210835,245.228884333557,8428.4361755226,0.0,1.0
2025-04-25,250.33,250.33,248.17,248.17,5710,248.535006539349,248.535006539349,246.390494838295,246.390494838295,5751.23931193047,0.0,1.0
2025-04-28,253.53,253.53,248.89,251.0,6701,251.712060911282,251.712060911282,247.10533207198,249.200202298473,6749.39660757374,0.0,1.0
2025-04-29,255.47,255.47,253.5175,254.35,4043,253.638150124266,253.638150124266,251.699650542642,252.52618109409,4072.19974398159,0.0,1.0
2025-04-30,249.56,251.02,240.0,240.15,5999,247.770527831103,249.220058888298,238.279077894954,238.428002318639,6042.32655556407,0.0,1.0
2025-05-01,248.39,250.04,244.64,246.49,8272,246.608917326365,248.247085986893,242.885806734257,244.72254129303,8331.74283507685,0.0,1.0
2025-05-02,253.99,254.99,249.46,249.46,14707,252.168762477248,253.161591968477,247.67124488198,247.67124488198,14813.2183118321,0.0,1.0
2025-05-05,251.15,254.8,251.15,253.15,10214,249.974609301632,253.607527175217,249.974609301632,251.965249232363,10262.0266400923,0.63,1.0
2025-05-06,250.58,253.6,250.58,253.0,13124,249.407276921373,252.413143216778,249.407276921373,251.815951237558,13185.7095774986,0.0,1.0
2025-05-07,253.62,257.23,253.62,254.1237,18996,252.433049616085,256.026154691056,252.433049616085,252.93439228264,19085.3199584093,0.0,1.0
2025-05-08,259.31,262.0,254.1036,254.1036,34595,258.096420219017,260.773830925851,252.914386351336,252.914386351336,34757.6670857638,0.0,1.0
2025-05-09,259.0,259.5,255.3,257.7625,22501,257.787871029753,258.285531012436,254.1051871579,256.556162572613,22606.8006098215,0.0,1.0
2025-05-12,264.0,273.5,263.12,273.5,52728,262.764470856583,272.220010527558,261.888589287061,272.220010527558,52975.9291833547,0.0,1.0
2025-05-13,262.5,265.0,261.15,264.99,59775,261.271490908534,263.759790821948,259.92780895529,263.749837622295,60056.0644616717,0.0,1.0
2025-05-14,262.2,265.0,257.83,258.69,65419,260.972894918924,263.759790821948,256.623346670275,257.47932184049,65726.6027773836,0.0,1.0
2025-05-15,269.48,271.01,261.08,262.0,43364,268.218824266787,269.741663813797,259.858136557714,260.773830925851,43567.8992775565,0.0,1.0
2025-05-16,266.62,268.93,264.57,268.93,76914,265.372209165841,267.671398285836,263.331803236841,267.671398285836,77275.6527311589,0.0,1.0
2025-05-19,269.45,269.74,263.56,263.6,105393,268.188964667826,268.477607457783,262.326530071822,262.366342870436,105888.562138168,0.0,1.0
2025-05-20,262.81,272.0,262.57,263.98,116447,261.580040097797,270.727030579509,261.341163306109,262.744564457275,116994.538492151,0.0,1.0
2025-05-21,255.4,262.15,255.1901,258.74,114915,254.204719154436,260.923128920656,253.995801493706,257.529087838758,115455.334966341,0.0,1.0
2025-05-22,250.25,260.08,250.25,256.56,85528,249.078821332802,258.862816592349,249.078821332802,255.359290314261,85930.1561066979,0.0,1.0
2025-05-23,245.74,254.5877,244.8,249.98,111618,244.589928289002,253.39622074657,243.654327521558,248.810084942153,112142.832339321,0.0,1.0
2025-05-27,250.39,251.59,244.3,247.2,143727,249.218166127953,250.412550086393,243.156667538876,246.043095438436,144402.810152785,0.0,1.0
2025-05-28,247.98,253.4,245.0,250.8,139926,246.819445011422,252.214079223705,243.853391514632,249.626247313753,140583.93769743,0.0,1.0
2025-05-29,248.48,249.22,245.29,248.3,162502,247.317104994105,248.053641768475,244.142034304588,247.137947400339,163266.090960277,0.0,1.0
2025-05-30,242.41,249.24,241.01,246.89,100799,241.275512804334,248.073548167783,239.882064852822,245.734546249173,101272.960964819,0.0,1.0
2025-06-02,242.82,248.595,236.01,242.95,144630,241.683593990134,247.431566790122,234.905465025993,241.812985585632,145310.056095217,0.0,1.0
2025-06-03,234.11,242.81,229.1,242.81,177669,233.014357091798,241.67364079048,228.027804065315,241.67364079048,178504.406806202,0.0,1.0
2025-06-04,232.0,236.79,231.13,234.32,239967,230.914231964876,235.681814598978,230.048303595007,233.223374284524,241095.334515667,0.0,1.0
2025-06-05,225.15,231.77,223.675,231.77,77343,224.09629020212,230.685308372841,222.628193253205,230.685308372841,77706.6699064671,0.0,1.0
2025-06-06,229.91,232.29,225.34,229.51,67227,228.834013237261,231.202874754832,224.285400995539,228.435885251115,67543.1040663289,0.0,1.0
2025-06-09,227.55,233.46,226.77,230.21,76425,226.485058118998,232.36739911431,225.708708546012,229.132609226871,76784.3534334297,0.0,1.0
2025-06-10,233.54,236.085,227.56,227.56,97497,232.447024711539,234.980114023395,226.495011318651,226.495011318651,97955.434827597,0.0,1.0
2025-06-11,229.46,235.9,227.44,235.9,29674,228.386119252846,234.795979829802,226.375572922807,234.795979829802,29813.5283452221,0.0,1.0
2025-06-12,230.11,230.11,226.64,226.69,75382,229.033077230334,229.033077230334,225.579316950515,225.629082948783,75736.4492053492,0.0,1.0
2025-06-13,221.95,226.8515,220.955,226.8515,79908,220.911266312949,225.78982712319,219.92092294741,225.78982712319,80283.7306399543,0.0,1.0
2025-06-16,229.3,231.87,225.79,225.79,52770,228.226868058388,230.784840369378,224.733294979954,224.733294979954,53018.1266690492,0.0,1.0
2025-06-17,228.0,229.64,226.26,226.98,102228,226.932952103412,228.565276846612,225.201095363676,225.917725738739,102708.680180473,0.0,1.0
2025-06-18,225.45,230.7,225.45,227.19,63902,224.394886191729,229.6203160099,224.394886191729,226.126742931466,64202.4697821791,0.0,1.0
2025-06-20,224.0,228.2,220.76,228.2,174333,222.951672241949,227.132016096485,219.726835554164,227.132016096485,175152.720799609,0.0,1.0
2025-06-23,230.91,230.91,222.06,223.815,42327,229.829333202627,229.829333202627,221.020751509139,222.767538048356,42526.0232617178,0.0,1.0
2025-06-24,234.8,236.74,233.4,233.4,118298,233.7011278679,235.63204860071,232.307679916388,232.307679916388,118854.241968831,0.0,1.0
2025-06-25,233.65,234.87,230.07,234.5,98419,232.556509907729,233.770800265476,228.99326443172,233.40253187829,98881.770108796,0.0,1.0
2025-06-26,242.28,242.3,235.01,235.4,49254,241.146121208836,241.166027608144,233.910145060627,234.29831984712,49485.5942951934,0.0,1.0
2025-06-27,245.76,246.13,242.51,243.86,59475,244.60983468831,244.978103075495,241.375044800871,242.718726754115,59754.6538495679,0.0,1.0
2025-06-30,248.35,250.0,246.04,246.04,90177,247.187713398607,248.829991341461,244.888524278612,244.888524278612,90601.0158922657,0.0,1.0
2025-07-01,261.4,262.03,245.745,246.77,78485,260.176638946631,260.803690524812,244.594904888829,245.615107853329,78854.0396365423,0.0,1.0
2025-07-02,275.21,276.31,261.11,261.11,162595,273.922007668334,275.016859630236,259.887996156675,259.887996156675,163359.528250029,0.0,1.0
2025-07-03,285.15,285.15,277.45,277.45,28330,283.81548812407,283.81548812407,276.151524390753,276.151524390753,28463.2088029973,0.0,1.0
2025-07-07,280.1,288.34,278.98,286.0,62341,278.789122298973,286.990558813587,277.674363937763,284.661510094631,62634.1298971991,0.0,1.0
2025-07-08,286.85,288.43,279.01,280.38,177218,285.507532065192,287.08013761047,277.704223536724,279.067811889275,178051.286186007,0.0,1.0
2025-07-09,287.21,287.21,280.57,286.64,69849,285.865847252724,285.865847252724,279.256922682695,285.298514872465,70177.4328161156,0.0,1.0
2025-07-10,283.78,292.85,282.88,285.81,106137,282.451899771519,291.479451857387,281.55611180269,284.472399301212,106636.060456185,0.0,1.0
2025-07-11,273.37,283.57,273.37,282.2,64244,272.090618932061,282.242882578792,272.090618932061,280.879294226241,64546.0778799772,0.0,1.0
2025-07-14,280.32,283.63,268.22,273.3,86942,279.008092691353,282.302601776714,266.964721110427,272.020946534485,87350.8047917469,0.0,1.0
2025-07-15,267.24,280.32,266.8,280.32,88182,265.989307544368,279.008092691353,265.551366759607,279.008092691353,88596.6353217756,0.0,1.0
2025-07-16,258.45,268.7,257.36,267.39,81099,257.240445048802,267.442474693802,256.155546286553,266.138605539173,81480.3307700062,0.0,1.0
2025-07-17,251.16,264.09,250.49,258.7,27363,249.984562501285,262.854049653465,249.31769812449,257.489275040144,27491.6619299829,0.0,1.0
2025-07-18,243.71,251.0,242.08,251.0,20300,242.56942875931,249.825311306827,240.947057215763,249.825311306827,20395.4514190202,0.0,1.0
2025-07-21,246.31,249.46,243.28,248.5275,33923,245.157260669261,248.292518560163,242.141441174202,247.36438269246,34082.5073146514,0.0,1.0
2025-07-22,248.6,252.65,246.12,247.76,22127,247.436543389949,251.46758924968,244.968149875841,246.600474619041,22231.0420467321,0.0,1.0
2025-07-23,250.1,252.62,248.46,251.795,35696,248.929523337997,251.437729650719,247.297198594797,250.616590679292,35863.8440321847,0.0,1.0
2025-07-24,247.3,251.98,245.45,248.77,35817,246.142627434973,250.800724872885,244.301285499046,247.605747784061,35985.4129790665,0.0,1.0
2025-07-25,246.61,248.58,244.0,247.5,23574,245.455856658871,247.416636990641,242.858071549266,246.341691428046,23684.8458991125,0.0,1.0
2025-07-28,247.41,250.638,245.0,250.638,25319,246.252112631163,249.465005479364,243.853391514632,249.465005479364,25438.050959516,0.0,1.0
2025-07-29,246.26,250.25,245.0,249.23,31463,245.107494670993,249.078821332802,243.853391514632,248.063594968129,31610.9402954007,0.0,1.0
2025-07-30,245.1,249.42,242.37,248.08,34015,243.952923511168,248.252705761549,241.235700005719,246.918977007958,34174.9399023633,0.0,1.0
2025-07-31,244.88,249.27,240.06,243.77,41362,243.733953118788,248.103407766744,238.936510885724,242.629147957232,41556.485792784,0.0,1.0
2025-08-01,239.81,241.75,235.17,240.95,33489,238.687680894383,240.618601627193,234.069396255085,239.8223456549,33646.4666291414,0.0,1.0
2025-08-04,245.84,245.84,239.6552,242.02,19094,245.316511863719,245.316511863719,239.144881687285,241.504646116406,19134.7452494665,0.63,1.0
2025-08-05,248.48,248.48,240.055,245.65,35624,247.950890285946,247.950890285946,239.543830358954,245.126916446968,35700.0191037496,0.0,1.0
2025-08-06,245.03,248.0,243.5501,247.38,42603,244.508236665991,247.471912390996,243.031487943622,246.853232610018,42693.9117975815,0.0,1.0
2025-08-07,242.9,247.78,242.03,247.11,48915,242.382772257149,247.25238085581,241.514624822551,246.583807544109,49019.3811604511,0.0,1.0
2025-08-08,239.62,245.1475,239.29,244.2,97006,239.109756641655,244.625486463192,238.780459338876,243.680004055972,97213.0039630118,0.0,1.0
2025-08-11,244.01,244.515,238.85,239.94,127445,243.490408639221,243.994333299534,238.341396268505,239.429075238288,127716.958642415,0.0,1.0
2025-08-12,259.67,259.67,243.8,246.39,44746,259.117062461975,259.117062461975,243.28085581018,245.865340701683,44841.4848084545,0.0,1.0
2025-08-13,260.87,263.39,256.99,261.54,33851,260.314507199351,262.82914114784,256.442769215169,260.983080511053,33923.2356467839,0.0,1.0
2025-08-14,259.04,261.1,254.2,257.19,35253,258.488403974853,260.544017440681,253.658710200771,256.642343338065,35328.227415913,0.0,1.0
2025-08-15,254.66,260.87,252.28,260.87,34585,254.117730683431,260.314507199351,251.742798620969,260.314507199351,34658.8019510213,0.0,1.0
2025-08-18,261.34,262.7199,253.92,253.92,24410,260.783506388157,262.160468049077,253.379306428716,253.379306428716,24462.0892185753,0.0,1.0
2025-08-19,261.65,264.9,258.7,260.39,29872,261.092846278645,264.335925775705,258.14912796593,259.835529304401,29935.7447413881,0.0,1.0
2025-08-20,264.5,264.5,259.59,263.02,70199,263.936777529913,263.936777529913,259.037232812817,262.459929020483,70348.799715476,0.0,1.0
2025-08-21,263.99,267.705,259.73,262.34,32380,263.427863516528,267.134952849321,259.176934698844,261.781377002636,32449.0966365207,0.0,1.0
2025-08-22,277.68,279.05,265.0,266.0,45453,277.088712228757,278.455794970594,264.435712837153,265.433583451633,45549.9934965959,0.0,1.0
2025-08-25,281.31,281.9999,277.1,277.1,43794,280.710982559319,281.399413496248,276.509947272359,276.509947272359,43887.4533075906,0.0,1.0
2025-08-26,289.69,290.65,272.835,281.69,52498,289.07313830866,290.03109409856,272.254029101602,281.090173392821,52610.0270297733,0.0,1.0
2025-08-27,294.04,298.0899,279.475,289.55,46891,293.413875481647,297.455151683229,278.879889981748,288.933436422632,46991.0620871862,0.0,1.0
2025-08-28,288.35,293.79,286.56,293.65,44458,287.735991685257,293.164407828027,285.949803285338,293.024705942,44552.8702367645,0.0,1.0
2025-08-29,284.14,290.5799,282.82,288.3,38347,283.534956398296,289.961143368485,282.217767187183,287.686098154533,38428.8297937202,0.0,1.0
2025-09-02,279.0,284.0,277.91,279.72,71260,278.40590143987,283.395254512269,277.318222470087,279.124368282296,71412.063814653,0.0,1.0
2025-09-03,271.18,281.98,271.18,280.7,59022,270.602553234638,281.37955587102,270.602553234638,280.102281484486,59147.9487856925,0.0,1.0
2025-09-04,271.0,275.8,269.22,272.46,29395,270.422936524032,275.212715473535,268.646726830258,271.879827621172,29457.7268570267,0.0,1.0
2025-09-05,266.37,275.25,265.76,271.4,21104,265.80279557899,274.663886635571,265.194094504157,270.822084769824,21149.0344477187,0.0,1.0
2025-09-08,281.09,283.475,267.52,267.52,37727,280.491451024133,282.871372439667,266.950346785642,266.950346785642,37807.5067574433,0.0,1.0
2025-09-09,275.08,282.04,273.75,282.04,29101,274.494248631109,281.439428107889,273.167080713851,281.439428107889,29163.09948176,0.0,1.0
2025-09-10,274.69,278.7,271.2,278.1,29611,274.105079091462,278.106540255526,270.622510646928,277.507817886838,29674.1877857941,0.0,1.0
2025-09-11,283.98,284.03,273.5,273.5,31887,283.37529709998,283.425190630704,272.917613060231,272.917613060231,31955.0446092876,0.0,1.0
2025-09-12,286.75,286.99,279.1544,283.01,37021,286.139398702089,286.378887649564,278.559972662746,282.407362603934,37100.0002032314,0.0,1.0
2025-09-15,289.5,289.539,284.72,287.63,67630,288.883542891908,288.922459845873,284.113721354695,287.017524842831,67774.3176506453,0.0,1.0
2025-09-16,283.2,289.76,278.82,289.04,101448,282.596958020685,289.142989251673,278.226284729264,288.424522409248,101664.482877756,0.0,1.0
2025-09-17,280.35,289.62,280.105,286.0,107240,279.753026769418,289.003287365646,279.50854846887,285.390995741229,107468.842597297,0.0,1.0
2025-09-18,292.01,292.01,281.51,283.35,71956,291.388198134253,291.388198134253,280.910556682215,282.746638612857,72109.5490295701,0.0,1.0
2025-09-19,284.43,293.0,284.43,292.7,134543,283.824338876496,292.376090042588,283.824338876496,292.076728858244,134830.105273854,0.0,1.0
2025-09-22,278.72,282.79,276.875,281.495,36467,278.126497667816,282.187831068749,276.285426384101,280.895588622997,36544.8180063002,0.0,1.0
2025-09-23,283.2,284.48,280.3,281.33,65416,282.596958020685,283.87423240722,279.703133238694,280.730939971608,65555.5931307795,0.0,1.0
2025-09-24,270.66,287.59,265.93,285.33,105285,270.083660515109,286.977610018252,265.363732508619,284.722422429527,105509.670765166,0.0,1.0
2025-09-25,273.0,273.36,260.12,270.2,82350,272.418677752991,272.777911174204,259.566104238491,269.624640032448,82525.729092572,0.0,1.0
2025-09-26,265.18,276.105,263.29,271.61,132322,264.615329547759,275.517066010951,262.729354086392,271.031637598864,132604.365816482,0.0,1.0
2025-09-29,258.62,265.51,257.435,265.51,66022,258.069298316771,264.944626850537,256.886821638613,264.944626850537,66162.8862920436,0.0,1.0
2025-09-30,263.78,263.79,252.99,258.64,105394,263.218310687487,263.228289393632,252.45128675725,258.089255729061,105618.903363479,0.0,1.0
2025-10-01,264.835,265.39,257.49,261.77,152712,264.271064185764,264.8248823768,256.941704522409,261.212590752383,153037.876638553,0.0,1.0
2025-10-02,267.25,267.25,259.45,265.11,208072,266.680921719732,266.680921719732,258.89753092679,264.545478604745,208516.010974495,0.0,1.0
2025-10-03,279.41,280.68,269.76,271.65,78641,278.815028391807,280.082324072196,269.185576962077,271.071552423444,78808.8143481353,0.0,1.0
2025-10-06,293.63,295.14,281.12,282.24,116031,293.00474852971,294.511533157575,280.521387142567,281.639002230785,116278.601971344,0.0,1.0
2025-10-07,294.59,303.51,293.13,293.13,108132,293.962704319611,302.863710200771,292.50581322247,292.50581322247,108362.746062392,0.0,1.0
2025-10-08,294.7,300.175,292.01,295.01,86154,294.072470087203,299.53581170148,291.388198134253,294.381809977692,86337.846560309,0.0,1.0
2025-10-09,292.32,294.94,288.755,291.195,106597,291.697538024741,294.311959034679,288.140129284121,290.574933583452,106824.470480642,0.0,1.0
2025-10-10,272.18,302.81,272.02,292.84,253467,271.600423849118,302.165200770635,271.440764550801,292.216430744271,254007.88070318,0.0,1.0
2025-10-13,259.69,279.08,257.66,275.7,209039,259.137019874265,278.485731089029,257.111342526871,275.112928412087,209485.0744843,0.0,1.0
2025-10-14,278.23,278.73,253.2,254.9,168451,277.637541066721,278.136476373961,252.660839586291,254.357219630907,168810.462554618,0.0,1.0
2025-10-15,274.36,283.45,270.765,283.0,107989,273.775781788684,282.846425674305,270.188436929629,282.397383897789,108219.440910477,0.0,1.0
2025-10-16,253.44,276.0,248.53,274.8,79616,252.900328533766,275.412289596431,248.00078381667,274.214844859055,79785.8949293771,0.0,1.0
2025-10-17,259.68,279.18,252.2,253.8,70690,259.12704116812,278.585518150477,251.662968971811,253.259561954979,70840.8474748501,0.0,1.0
2025-10-20,281.3,282.105,260.41,260.41,107634,280.701003853174,281.50428969783,259.85548671669,259.85548671669,107863.683365512,0.0,1.0
2025-10-21,290.34,291.51,279.66,280.15,75369,289.721754208071,290.889262827013,279.064496045427,279.553452646522,75529.8321308811,0.0,1.0
2025-10-22,304.41,304.69,288.63,289.9,96620,303.761793753803,304.041197525857,288.015395457311,289.2826911377,96826.180266233,0.0,1.0
2025-10-23,298.34,302.22,295.12,302.22,75525,297.70471912391,301.576457108092,294.491575745285,301.576457108092,75686.1650238797,0.0,1.0
2025-10-24,312.09,315.35,300.0,302.69,51574,311.425440073008,314.678498276212,299.361184343946,302.045456296897,51684.055278935,0.0,1.0
2025-10-27,305.2,320.0,300.725,315.35,102641,304.550111539242,319.318596633543,300.084640539444,314.678498276212,102860.028655624,0.0,1.0
2025-10-28,287.1,304.58,282.87,304.58,63293,286.488653417157,303.931431758264,282.267660717907,303.931431758264,63428.062798496,0.0,1.0
2025-10-29,287.01,296.78,282.345,285.2,52637,286.398845061854,296.148040965321,281.743778645305,284.592699249645,52749.3236459709,0.0,1.0
2025-10-30,294.07,296.08,284.985,284.985,53711,293.443811600081,295.449531535186,284.378157067532,284.378157067532,53825.6154862311,0.0,1.0
2025-10-31,294.26,295.4,284.52,295.4,90953,293.633407016832,294.770979517339,283.914147231799,294.770979517339,91147.0872878773,0.0,1.0
2025-11-03,295.23,301.1059,288.175,295.18,55393,295.23,301.1059,288.175,295.18,55393,0.63,1.0
2025-11-04,280.65,294.675,278.22,292.79,42723,280.65,294.675,278.22,292.79,42723,0.0,1.0
2025-11-05,291.48,297.0,279.26,280.65,48265,291.48,297.0,279.26,280.65,48265,0.0,1.0
2025-11-06,286.5,292.545,286.13,290.0,49245,286.5,292.545,286.13,290.0,49245,0.0,1.0
2025-11-07,288.15,290.0,283.18,287.6,64684,288.15,290.0,283.18,287.6,64684,0.0,1.0
2025-11-10,284.88,292.665,282.1725,292.635,57948,284.88,292.665,282.1725,292.635,57948,0.0,1.0
2025-11-11,282.5,287.0,276.21,285.13,87109,282.5,287.0,276.21,285.13,87109,0.0,1.0
2025-11-12,283.24,290.0,281.2,284.18,51231,283.24,290.0,281.2,284.18,51231,0.0,1.0
2025-11-13,273.97,286.22,270.45,283.24,100168,273.97,286.22,270.45,283.24,100168,0.0,1.0
2025-11-14,277.9,280.12,262.99,269.0,74005,277.9,280.12,262.99,269.0,74005,0.0,1.0
2025-11-17,253.91,279.8,250.05,277.9,67210,253.91,279.8,250.05,277.9,67210,0.0,1.0
2025-11-18,257.79,260.76,249.58,251.38,24500,257.79,260.76,249.58,251.38,24500,0.0,1.0
2025-11-19,258.58,259.46,250.0,255.73,28402,258.58,259.46,250.0,255.73,28402,0.0,1.0
2025-11-20,260.01,265.255,257.52,262.63,31979,260.01,265.255,257.52,262.63,31979,0.0,1.0
2025-11-21,272.99,278.76,257.99,263.97,42809,272.99,278.76,257.99,263.97,42809,0.0,1.0
2025-11-24,273.95,277.0,266.2,272.34,43504,273.95,277.0,266.2,272.34,43504,0.0,1.0
2025-11-25,294.53,296.29,275.48,277.0,50765,294.53,296.29,275.48,277.0,50765,0.0,1.0
2025-11-26,293.64,294.94,287.2,291.64,25276,293.64,294.94,287.2,291.64,25276,0.0,1.0